Visa Inc - Class A (V) Exchange: NYSE
Data as of May 2, 2025
$342.45 ($-3.05) -0.88%
Visa Inc - Class A - Daily Information
Click for more stock information on Visa Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $345.58 |
| Previous Close | $342.45 |
| High | $345.72 |
| Low | $340.12 |
| Adjusted Open | $345.58 |
| Previous Adjusted Close | $342.45 |
| Adjusted High | $345.72 |
| Adjusted Low | $340.12 |
About Visa Inc - Class A (V)
Visa Inc - Class A (NYSE:V) is a global payments technology company and one of the largest payment networks in the world. Visa Inc - ClassA has been in business since 1958, and is headquartered in Foster City, California. It provides customers with secure and convenient ways to pay for goods and services using both physical and electronic forms of payment. Visa Inc - Class A employs 22,000 people and operates in more than 200 countries and territories around the world. Since its inception in 1958, Visa Inc - Class A has seen its financials grow substantially, with total operating revenues increasing from $11.4 million in FY 1992 to $21.8 billion in FY 2020, a compound annual growth rate of 8.76%.
Invest in Visa Inc - Class A (V)
Historical Stock Data for Visa Inc - Class A (V)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $345.58 | $345.72 | $340.12 | $342.45 | $342.45 | 5,803,902 |
| 2025-04-30 | $334.44 | $346.52 | $333.24 | $345.50 | $345.50 | 9,526,712 |
| 2025-04-29 | $338.50 | $342.27 | $336.46 | $341.52 | $341.52 | 5,519,533 |
| 2025-04-28 | $336.78 | $339.34 | $335.02 | $337.51 | $337.51 | 5,422,903 |
| 2025-04-25 | $334.76 | $336.37 | $332.17 | $335.17 | $335.17 | 4,452,757 |
| 2025-04-24 | $333.28 | $336.77 | $331.25 | $335.71 | $335.71 | 8,055,174 |
| 2025-04-23 | $337.24 | $341.25 | $333.20 | $334.37 | $334.37 | 8,903,559 |
| 2025-04-22 | $323.86 | $332.56 | $322.39 | $331.40 | $331.40 | 5,435,531 |
| 2025-04-21 | $329.00 | $329.15 | $316.65 | $320.10 | $320.10 | 6,362,425 |
| 2025-04-17 | $331.07 | $334.32 | $328.44 | $329.61 | $329.61 | 5,655,943 |
| 2025-04-16 | $335.00 | $337.22 | $328.86 | $331.33 | $331.33 | 5,808,838 |
| 2025-04-15 | $336.72 | $339.39 | $335.00 | $335.81 | $335.81 | 4,386,214 |
| 2025-04-14 | $336.41 | $339.61 | $333.14 | $335.18 | $335.18 | 5,011,779 |
| 2025-04-11 | $324.43 | $336.98 | $322.54 | $333.40 | $333.40 | 6,804,507 |
| 2025-04-10 | $328.02 | $330.16 | $313.27 | $324.61 | $324.61 | 8,709,762 |
| 2025-04-09 | $305.64 | $334.03 | $305.64 | $332.43 | $332.43 | 11,361,801 |
| 2025-04-08 | $322.24 | $326.28 | $303.93 | $308.27 | $308.27 | 9,569,298 |
| 2025-04-07 | $302.07 | $322.18 | $299.00 | $312.32 | $312.32 | 12,163,443 |
| 2025-04-04 | $330.00 | $334.65 | $312.12 | $313.13 | $313.13 | 13,201,735 |
| 2025-04-03 | $333.90 | $344.74 | $331.00 | $339.39 | $339.39 | 8,792,873 |
| 2025-04-02 | $343.44 | $348.20 | $343.05 | $346.33 | $346.33 | 5,682,521 |
| 2025-04-01 | $350.44 | $350.45 | $342.57 | $346.35 | $346.35 | 7,473,329 |
| 2025-03-31 | $339.35 | $351.86 | $334.49 | $350.46 | $350.46 | 9,950,762 |
| 2025-03-28 | $349.19 | $351.62 | $341.61 | $342.85 | $342.85 | 5,687,616 |
| 2025-03-27 | $344.00 | $350.84 | $343.32 | $349.86 | $349.86 | 7,254,807 |
| 2025-03-26 | $345.99 | $347.38 | $343.00 | $344.18 | $344.18 | 6,187,574 |
| 2025-03-25 | $344.56 | $345.53 | $340.67 | $344.62 | $344.62 | 3,931,161 |
| 2025-03-24 | $338.65 | $345.22 | $337.65 | $343.87 | $343.87 | 5,675,111 |
| 2025-03-21 | $337.37 | $339.43 | $335.52 | $335.66 | $335.66 | 17,224,198 |
| 2025-03-20 | $339.00 | $342.24 | $337.66 | $339.50 | $339.50 | 5,423,708 |
| 2025-03-19 | $336.80 | $341.03 | $334.50 | $339.87 | $339.87 | 5,615,204 |
| 2025-03-18 | $335.29 | $335.80 | $332.30 | $334.77 | $334.77 | 7,778,631 |
| 2025-03-17 | $330.03 | $336.11 | $329.76 | $334.55 | $334.55 | 6,149,652 |
| 2025-03-14 | $327.21 | $332.77 | $326.38 | $331.80 | $331.80 | 7,809,572 |
| 2025-03-13 | $330.99 | $336.20 | $327.70 | $328.55 | $328.55 | 7,910,257 |
| 2025-03-12 | $335.97 | $336.16 | $329.11 | $332.84 | $332.84 | 6,295,394 |
| 2025-03-11 | $338.41 | $339.61 | $329.58 | $332.14 | $332.14 | 9,776,072 |
| 2025-03-10 | $339.94 | $345.01 | $337.64 | $341.48 | $341.48 | 8,190,091 |
| 2025-03-07 | $340.87 | $346.39 | $339.14 | $345.32 | $345.32 | 6,358,901 |
| 2025-03-06 | $345.96 | $348.87 | $340.39 | $344.16 | $344.16 | 8,611,119 |
| 2025-03-05 | $350.83 | $354.11 | $348.94 | $352.68 | $352.68 | 8,234,416 |
| 2025-03-04 | $360.11 | $360.27 | $350.40 | $352.23 | $352.23 | 8,955,804 |
| 2025-03-03 | $363.00 | $366.54 | $359.54 | $361.82 | $361.82 | 9,099,607 |
| 2025-02-28 | $354.71 | $364.00 | $353.71 | $362.71 | $362.71 | 15,857,344 |
| 2025-02-27 | $351.90 | $360.31 | $351.68 | $355.74 | $355.74 | 7,298,114 |
| 2025-02-26 | $350.00 | $351.83 | $348.99 | $350.63 | $350.63 | 5,960,603 |
| 2025-02-25 | $351.37 | $352.59 | $346.00 | $352.09 | $352.09 | 6,191,949 |
| 2025-02-24 | $348.76 | $350.80 | $347.36 | $349.86 | $349.86 | 5,055,927 |
| 2025-02-21 | $350.49 | $353.32 | $347.48 | $348.53 | $348.53 | 6,924,127 |
| 2025-02-20 | $355.23 | $356.13 | $349.06 | $350.49 | $350.49 | 5,697,023 |
| 2025-02-19 | $356.02 | $357.15 | $354.18 | $355.23 | $355.23 | 4,147,378 |
| 2025-02-18 | $353.69 | $356.74 | $352.40 | $356.73 | $356.73 | 5,822,034 |
| 2025-02-14 | $354.43 | $355.43 | $353.22 | $353.81 | $353.81 | 5,720,285 |
| 2025-02-13 | $353.12 | $356.08 | $350.73 | $355.63 | $355.63 | 4,279,581 |
| 2025-02-12 | $349.16 | $351.83 | $347.49 | $351.49 | $351.49 | 6,760,066 |
| 2025-02-11 | $348.30 | $352.12 | $346.25 | $350.72 | $350.72 | 5,154,783 |
| 2025-02-10 | $348.70 | $351.90 | $347.70 | $351.23 | $350.64 | 6,067,002 |
| 2025-02-07 | $348.00 | $350.75 | $347.21 | $348.02 | $347.44 | 4,261,612 |
| 2025-02-06 | $349.78 | $350.65 | $346.60 | $347.48 | $346.90 | 4,294,541 |
| 2025-02-05 | $346.00 | $349.48 | $345.25 | $349.44 | $348.85 | 4,939,090 |
| 2025-02-04 | $344.60 | $346.01 | $342.54 | $345.15 | $345.15 | 5,532,573 |
| 2025-02-03 | $340.00 | $346.00 | $339.24 | $345.82 | $345.82 | 8,004,548 |
| 2025-01-31 | $346.47 | $351.25 | $341.71 | $341.80 | $341.80 | 8,530,580 |
| 2025-01-30 | $339.51 | $344.44 | $339.00 | $343.05 | $343.05 | 7,804,966 |
| 2025-01-29 | $334.50 | $337.11 | $334.50 | $335.88 | $335.88 | 5,054,316 |
| 2025-01-28 | $334.67 | $337.83 | $332.89 | $334.48 | $334.48 | 5,999,623 |
| 2025-01-27 | $330.00 | $335.49 | $328.05 | $334.54 | $334.54 | 6,636,541 |
| 2025-01-24 | $328.02 | $331.09 | $327.81 | $330.20 | $330.20 | 4,327,755 |
| 2025-01-23 | $323.76 | $328.51 | $323.57 | $328.21 | $328.21 | 5,297,085 |
| 2025-01-22 | $324.77 | $325.74 | $322.38 | $323.56 | $323.56 | 5,026,478 |
| 2025-01-21 | $320.31 | $324.58 | $320.00 | $323.63 | $323.63 | 5,653,341 |
| 2025-01-17 | $317.50 | $320.59 | $316.71 | $319.62 | $319.62 | 5,805,810 |
| 2025-01-16 | $315.75 | $319.18 | $315.75 | $317.25 | $317.25 | 4,606,670 |
| 2025-01-15 | $313.68 | $317.19 | $313.13 | $316.28 | $316.28 | 5,222,278 |
| 2025-01-14 | $308.75 | $310.16 | $307.52 | $309.09 | $309.09 | 5,107,901 |
| 2025-01-13 | $305.00 | $306.92 | $303.84 | $306.92 | $306.92 | 9,568,727 |
| 2025-01-10 | $311.20 | $311.85 | $305.99 | $307.71 | $307.71 | 6,660,255 |
| 2025-01-08 | $311.00 | $314.04 | $310.21 | $312.60 | $312.60 | 5,161,601 |
| 2025-01-07 | $312.89 | $315.19 | $311.32 | $311.67 | $311.67 | 4,918,335 |
| 2025-01-06 | $315.01 | $315.39 | $312.07 | $313.04 | $313.04 | 6,567,336 |
| 2025-01-03 | $314.18 | $315.92 | $312.01 | $314.91 | $314.91 | 4,271,845 |
| 2025-01-02 | $317.78 | $319.68 | $312.41 | $314.40 | $314.40 | 5,373,059 |
| 2024-12-31 | $316.12 | $317.66 | $315.19 | $316.04 | $316.04 | 3,963,824 |
| 2024-12-30 | $314.68 | $317.11 | $313.23 | $315.31 | $315.31 | 3,478,763 |
| 2024-12-27 | $319.27 | $321.50 | $317.56 | $318.66 | $318.66 | 3,489,200 |
| 2024-12-26 | $319.77 | $321.45 | $319.46 | $320.91 | $320.91 | 2,856,059 |
| 2024-12-24 | $318.17 | $321.54 | $317.28 | $320.65 | $320.65 | 2,684,103 |
| 2024-12-23 | $315.65 | $317.97 | $313.35 | $317.22 | $317.22 | 7,984,610 |
| 2024-12-20 | $313.57 | $320.00 | $312.28 | $317.71 | $317.71 | 22,951,378 |
| 2024-12-19 | $311.83 | $316.87 | $311.23 | $314.88 | $314.88 | 8,317,119 |
| 2024-12-18 | $318.50 | $321.62 | $309.56 | $309.78 | $309.78 | 10,479,177 |
| 2024-12-17 | $315.82 | $318.84 | $315.14 | $318.30 | $318.30 | 8,844,349 |
| 2024-12-16 | $314.74 | $317.56 | $314.10 | $315.89 | $315.89 | 6,562,510 |
| 2024-12-13 | $315.83 | $316.95 | $314.34 | $314.74 | $314.74 | 4,682,543 |
| 2024-12-12 | $314.82 | $315.55 | $313.43 | $314.23 | $314.23 | 3,218,540 |
| 2024-12-11 | $313.04 | $315.55 | $311.22 | $313.79 | $313.79 | 4,321,824 |
| 2024-12-10 | $307.36 | $312.98 | $306.64 | $312.38 | $312.38 | 4,539,827 |
| 2024-12-09 | $311.83 | $313.01 | $307.64 | $308.30 | $308.30 | 5,785,297 |
| 2024-12-06 | $308.87 | $312.56 | $308.80 | $311.01 | $311.01 | 4,302,851 |
| 2024-12-05 | $309.98 | $311.09 | $308.83 | $309.08 | $309.08 | 5,200,052 |
| 2024-12-04 | $312.42 | $312.85 | $308.80 | $309.90 | $309.90 | 5,981,759 |
| 2024-12-03 | $317.10 | $317.32 | $312.77 | $313.01 | $313.01 | 5,009,907 |
| 2024-12-02 | $316.90 | $317.42 | $313.71 | $316.65 | $316.65 | 5,597,635 |
| 2024-11-29 | $314.29 | $316.25 | $313.70 | $315.08 | $315.08 | 3,852,944 |
| 2024-11-27 | $310.77 | $316.37 | $309.49 | $314.70 | $314.70 | 5,204,318 |
| 2024-11-26 | $314.20 | $314.50 | $311.54 | $311.82 | $311.82 | 6,974,510 |
| 2024-11-25 | $311.86 | $313.66 | $309.86 | $313.19 | $313.19 | 14,189,302 |
| 2024-11-22 | $307.97 | $311.59 | $307.90 | $309.92 | $309.92 | 5,919,518 |
| 2024-11-21 | $307.30 | $310.92 | $306.65 | $309.90 | $309.90 | 5,757,406 |
| 2024-11-20 | $311.86 | $312.29 | $306.22 | $307.39 | $307.39 | 6,350,282 |
| 2024-11-19 | $310.00 | $312.23 | $308.51 | $311.85 | $311.85 | 4,885,860 |
| 2024-11-18 | $309.48 | $312.41 | $308.70 | $312.16 | $312.16 | 4,581,018 |
| 2024-11-15 | $307.56 | $310.72 | $306.66 | $309.64 | $309.64 | 5,106,284 |
| 2024-11-14 | $309.30 | $311.29 | $307.83 | $308.25 | $308.25 | 4,415,788 |
| 2024-11-13 | $309.49 | $310.95 | $307.84 | $309.48 | $309.48 | 4,036,031 |
| 2024-11-12 | $309.04 | $310.55 | $308.11 | $309.85 | $309.85 | 4,616,616 |
| 2024-11-11 | $310.09 | $312.44 | $309.30 | $310.92 | $310.33 | 4,674,088 |
| 2024-11-08 | $306.89 | $311.15 | $305.69 | $307.87 | $307.28 | 6,240,616 |
| 2024-11-07 | $307.50 | $307.63 | $304.42 | $305.80 | $305.22 | 6,237,348 |
| 2024-11-06 | $306.32 | $309.00 | $302.82 | $307.40 | $306.82 | 10,320,476 |
| 2024-11-05 | $291.71 | $294.78 | $291.58 | $293.29 | $292.73 | 3,753,721 |
| 2024-11-04 | $291.55 | $293.15 | $290.76 | $291.85 | $291.30 | 4,281,721 |
| 2024-11-01 | $288.49 | $292.67 | $287.19 | $290.74 | $290.74 | 5,438,871 |
| 2024-10-31 | $292.09 | $296.34 | $289.62 | $289.85 | $289.85 | 7,950,228 |
| 2024-10-30 | $292.34 | $295.78 | $288.33 | $290.16 | $290.16 | 9,051,672 |
| 2024-10-29 | $284.27 | $285.70 | $281.35 | $281.88 | $281.88 | 7,534,759 |
| 2024-10-28 | $282.04 | $284.64 | $281.53 | $284.19 | $284.19 | 4,306,240 |
| 2024-10-25 | $284.00 | $285.09 | $280.78 | $281.73 | $281.73 | 4,464,561 |
| 2024-10-24 | $282.39 | $283.62 | $281.73 | $283.22 | $283.22 | 4,680,151 |
| 2024-10-23 | $286.04 | $286.06 | $283.53 | $283.76 | $283.76 | 5,249,255 |
| 2024-10-22 | $285.05 | $286.53 | $283.53 | $284.79 | $284.79 | 5,736,450 |
| 2024-10-21 | $289.60 | $290.44 | $286.33 | $286.85 | $286.85 | 6,313,148 |
| 2024-10-18 | $289.92 | $291.04 | $288.08 | $290.62 | $290.62 | 5,350,923 |
| 2024-10-17 | $288.57 | $290.93 | $287.61 | $290.39 | $290.39 | 8,815,841 |
| 2024-10-16 | $278.62 | $287.60 | $278.35 | $287.52 | $287.52 | 9,442,687 |
| 2024-10-15 | $281.00 | $282.64 | $278.83 | $279.29 | $279.29 | 5,783,931 |
| 2024-10-14 | $279.08 | $281.37 | $277.99 | $280.68 | $280.68 | 3,996,620 |
| 2024-10-11 | $276.04 | $278.80 | $275.37 | $277.84 | $277.84 | 4,746,446 |
| 2024-10-10 | $276.78 | $277.67 | $275.35 | $277.47 | $277.47 | 4,063,891 |
| 2024-10-09 | $275.00 | $277.49 | $274.42 | $276.93 | $276.93 | 4,115,807 |
| 2024-10-08 | $274.71 | $276.10 | $274.01 | $274.96 | $274.96 | 4,370,915 |
| 2024-10-07 | $277.60 | $277.62 | $273.24 | $273.79 | $273.79 | 4,339,337 |
| 2024-10-04 | $277.35 | $278.44 | $275.10 | $277.93 | $277.93 | 4,260,920 |
| 2024-10-03 | $276.67 | $277.69 | $275.84 | $276.86 | $276.86 | 3,036,651 |
| 2024-10-02 | $276.57 | $277.64 | $275.37 | $277.00 | $277.00 | 4,741,561 |
| 2024-10-01 | $276.97 | $279.06 | $274.36 | $277.60 | $277.60 | 5,781,564 |
| 2024-09-30 | $275.00 | $275.69 | $273.20 | $274.95 | $274.95 | 5,971,352 |
| 2024-09-27 | $273.16 | $277.98 | $272.78 | $275.17 | $275.17 | 6,509,578 |
| 2024-09-26 | $270.50 | $273.24 | $270.00 | $271.69 | $271.69 | 9,552,507 |
| 2024-09-25 | $274.19 | $274.25 | $268.23 | $269.63 | $269.63 | 11,671,266 |
| 2024-09-24 | $280.18 | $281.00 | $272.71 | $272.78 | $272.78 | 13,690,164 |
| 2024-09-23 | $284.90 | $288.88 | $284.62 | $288.63 | $288.63 | 6,505,632 |
| 2024-09-20 | $285.50 | $287.00 | $283.25 | $284.77 | $284.77 | 27,810,925 |
| 2024-09-19 | $291.09 | $291.48 | $282.87 | $285.24 | $285.24 | 10,382,069 |
| 2024-09-18 | $291.84 | $292.02 | $288.13 | $288.48 | $288.48 | 5,889,996 |
| 2024-09-17 | $290.90 | $293.07 | $290.09 | $291.56 | $291.56 | 5,135,913 |
| 2024-09-16 | $288.05 | $290.90 | $287.74 | $290.48 | $290.48 | 4,449,869 |
| 2024-09-13 | $286.49 | $288.74 | $285.55 | $287.35 | $287.35 | 4,684,019 |
| 2024-09-12 | $284.00 | $286.00 | $281.47 | $285.37 | $285.37 | 4,161,170 |
| 2024-09-11 | $285.02 | $285.17 | $278.30 | $283.96 | $283.96 | 6,281,968 |
| 2024-09-10 | $285.93 | $286.40 | $283.57 | $285.34 | $285.34 | 5,314,413 |
| 2024-09-09 | $282.09 | $286.97 | $281.65 | $285.61 | $285.61 | 10,933,862 |
| 2024-09-06 | $277.77 | $280.28 | $277.43 | $279.37 | $279.37 | 7,187,805 |
| 2024-09-05 | $281.00 | $281.50 | $277.41 | $278.62 | $278.62 | 6,447,539 |
| 2024-09-04 | $278.71 | $281.65 | $278.70 | $280.49 | $280.49 | 6,089,085 |
| 2024-09-03 | $276.37 | $282.09 | $276.37 | $278.54 | $278.54 | 7,278,250 |
| 2024-08-30 | $275.00 | $276.99 | $274.26 | $276.37 | $276.37 | 6,296,089 |
| 2024-08-29 | $270.98 | $275.99 | $270.45 | $274.32 | $274.32 | 5,557,021 |
| 2024-08-28 | $271.16 | $271.98 | $267.67 | $269.19 | $269.19 | 5,455,098 |
| 2024-08-27 | $268.52 | $270.95 | $267.89 | $270.72 | $270.72 | 6,594,067 |
| 2024-08-26 | $267.72 | $270.37 | $267.67 | $268.21 | $268.21 | 4,612,181 |
| 2024-08-23 | $268.70 | $269.21 | $265.31 | $267.44 | $267.44 | 3,697,448 |
| 2024-08-22 | $268.94 | $269.50 | $266.57 | $267.94 | $267.94 | 4,425,444 |
| 2024-08-21 | $268.56 | $269.27 | $267.39 | $268.20 | $268.20 | 6,639,748 |
| 2024-08-20 | $267.00 | $268.04 | $265.78 | $268.04 | $268.04 | 6,803,575 |
| 2024-08-19 | $267.42 | $268.31 | $265.23 | $266.47 | $266.47 | 6,555,945 |
| 2024-08-16 | $266.85 | $268.44 | $265.39 | $267.38 | $267.38 | 4,951,830 |
| 2024-08-15 | $262.84 | $267.39 | $262.84 | $266.80 | $266.80 | 7,397,780 |
| 2024-08-14 | $260.87 | $261.50 | $258.74 | $261.14 | $261.14 | 8,552,272 |
| 2024-08-13 | $260.13 | $261.68 | $259.27 | $260.13 | $260.13 | 11,866,660 |
| 2024-08-12 | $260.50 | $261.60 | $259.24 | $259.89 | $259.89 | 26,737,963 |
| 2024-08-09 | $259.17 | $261.52 | $259.01 | $259.76 | $259.76 | 7,228,127 |
| 2024-08-08 | $258.13 | $260.45 | $257.92 | $259.83 | $259.31 | 8,223,667 |
| 2024-08-07 | $259.66 | $262.03 | $256.31 | $256.52 | $256.01 | 12,908,578 |
| 2024-08-06 | $256.50 | $260.49 | $255.77 | $258.26 | $257.74 | 21,586,816 |
| 2024-08-05 | $261.45 | $262.92 | $254.51 | $256.44 | $255.93 | 9,631,322 |
| 2024-08-02 | $263.83 | $267.96 | $262.88 | $266.58 | $266.58 | 7,017,857 |
| 2024-08-01 | $266.33 | $267.00 | $264.18 | $265.93 | $265.93 | 7,269,671 |
| 2024-07-31 | $264.54 | $266.36 | $264.25 | $265.67 | $265.67 | 7,613,545 |
| 2024-07-30 | $263.23 | $264.30 | $261.01 | $263.10 | $263.10 | 5,941,775 |
| 2024-07-29 | $260.32 | $262.71 | $258.58 | $261.60 | $261.60 | 6,068,109 |
| 2024-07-26 | $255.59 | $261.20 | $255.59 | $259.46 | $259.46 | 7,043,122 |
| 2024-07-25 | $255.39 | $258.22 | $252.70 | $253.74 | $253.74 | 8,573,282 |
| 2024-07-24 | $256.07 | $257.20 | $253.13 | $254.17 | $254.17 | 13,065,893 |
| 2024-07-23 | $267.53 | $267.70 | $263.86 | $264.79 | $264.79 | 7,783,976 |
| 2024-07-22 | $267.23 | $268.40 | $265.02 | $267.71 | $267.71 | 5,313,610 |
| 2024-07-19 | $270.32 | $270.95 | $264.31 | $265.46 | $265.46 | 6,839,933 |
| 2024-07-18 | $272.29 | $273.62 | $268.56 | $269.15 | $269.15 | 5,529,743 |
| 2024-07-17 | $268.44 | $272.91 | $268.24 | $272.70 | $272.70 | 5,324,662 |
| 2024-07-16 | $268.52 | $270.21 | $267.37 | $269.25 | $269.25 | 7,869,921 |
| 2024-07-15 | $265.67 | $269.24 | $265.25 | $268.45 | $268.45 | 6,845,211 |
| 2024-07-12 | $264.34 | $267.40 | $263.66 | $265.74 | $265.74 | 6,627,767 |
| 2024-07-11 | $262.13 | $263.63 | $260.76 | $262.55 | $262.55 | 8,805,194 |
| 2024-07-10 | $259.12 | $263.48 | $258.51 | $263.00 | $263.00 | 9,635,466 |
| 2024-07-09 | $267.00 | $267.55 | $263.92 | $265.44 | $265.44 | 6,432,808 |
| 2024-07-08 | $270.25 | $271.44 | $265.97 | $266.40 | $266.40 | 8,561,140 |
| 2024-07-05 | $269.00 | $270.55 | $268.24 | $270.36 | $270.36 | 7,986,435 |
| 2024-07-03 | $269.07 | $269.75 | $268.15 | $268.99 | $268.99 | 5,017,760 |
| 2024-07-02 | $263.24 | $268.23 | $262.40 | $268.23 | $268.23 | 8,697,811 |
| 2024-07-01 | $263.79 | $265.77 | $261.30 | $263.24 | $263.24 | 7,955,766 |
| 2024-06-28 | $267.20 | $268.60 | $261.25 | $262.47 | $262.47 | 13,957,270 |
| 2024-06-27 | $268.51 | $270.59 | $266.50 | $266.59 | $266.59 | 10,495,007 |
| 2024-06-26 | $272.91 | $274.46 | $271.75 | $273.60 | $273.60 | 12,171,987 |
| 2024-06-25 | $276.85 | $277.93 | $273.53 | $273.53 | $273.53 | 19,897,651 |
| 2024-06-24 | $275.32 | $280.39 | $275.27 | $276.30 | $276.30 | 24,149,627 |
| 2024-06-21 | $277.17 | $277.54 | $274.58 | $275.22 | $275.22 | 14,790,151 |
| 2024-06-20 | $273.19 | $278.04 | $273.10 | $276.82 | $276.82 | 10,164,364 |
| 2024-06-18 | $271.30 | $273.90 | $271.30 | $273.62 | $273.62 | 6,707,460 |
| 2024-06-17 | $269.00 | $271.83 | $269.00 | $271.17 | $271.17 | 9,258,209 |
| 2024-06-14 | $270.10 | $271.55 | $269.27 | $270.66 | $270.66 | 8,537,260 |
| 2024-06-13 | $270.32 | $271.86 | $269.32 | $271.19 | $271.19 | 7,361,158 |
| 2024-06-12 | $276.77 | $277.60 | $269.90 | $270.32 | $270.32 | 7,536,636 |
| 2024-06-11 | $274.54 | $274.86 | $272.22 | $274.67 | $274.67 | 6,244,586 |
| 2024-06-10 | $278.14 | $278.56 | $273.38 | $275.04 | $275.04 | 5,214,002 |
| 2024-06-07 | $277.71 | $280.34 | $276.86 | $278.67 | $278.67 | 4,515,795 |
| 2024-06-06 | $274.80 | $277.15 | $274.08 | $277.04 | $277.04 | 4,862,378 |
| 2024-06-05 | $273.53 | $274.93 | $272.02 | $274.50 | $274.50 | 5,368,674 |
| 2024-06-04 | $269.63 | $272.99 | $269.31 | $272.42 | $272.42 | 4,188,515 |
| 2024-06-03 | $273.09 | $273.13 | $268.06 | $270.38 | $270.38 | 4,838,782 |
| 2024-05-31 | $271.44 | $272.76 | $269.01 | $272.46 | $272.46 | 8,909,985 |
| 2024-05-30 | $268.70 | $271.64 | $268.31 | $271.30 | $271.30 | 4,903,071 |
| 2024-05-29 | $269.00 | $271.14 | $268.26 | $268.86 | $268.86 | 5,469,713 |
| 2024-05-28 | $274.23 | $274.46 | $270.23 | $270.98 | $270.98 | 6,212,455 |
| 2024-05-24 | $275.01 | $275.24 | $273.35 | $274.49 | $274.49 | 4,339,967 |
| 2024-05-23 | $275.24 | $277.44 | $273.03 | $274.23 | $274.23 | 6,115,917 |
| 2024-05-22 | $275.53 | $278.08 | $275.12 | $275.58 | $275.58 | 4,202,492 |
| 2024-05-21 | $278.00 | $278.43 | $274.88 | $275.95 | $275.95 | 6,578,156 |
| 2024-05-20 | $279.22 | $280.27 | $278.18 | $278.54 | $278.54 | 5,425,230 |
| 2024-05-17 | $280.05 | $280.91 | $278.10 | $280.10 | $280.10 | 6,177,831 |
| 2024-05-16 | $281.74 | $282.38 | $279.26 | $279.84 | $279.84 | 10,341,718 |
| 2024-05-15 | $277.15 | $281.73 | $277.07 | $281.50 | $280.98 | 21,288,365 |
| 2024-05-14 | $279.44 | $279.99 | $274.27 | $277.74 | $277.22 | 18,526,094 |
| 2024-05-13 | $281.46 | $282.15 | $279.10 | $279.39 | $278.87 | 10,528,397 |
| 2024-05-10 | $279.55 | $281.03 | $279.24 | $280.74 | $280.22 | 8,986,581 |
| 2024-05-09 | $276.80 | $278.79 | $276.40 | $278.54 | $278.02 | 8,948,813 |
| 2024-05-08 | $277.80 | $278.55 | $274.92 | $277.19 | $276.68 | 9,029,699 |
| 2024-05-07 | $273.72 | $277.88 | $272.84 | $276.46 | $275.95 | 6,377,080 |
| 2024-05-06 | $269.65 | $272.78 | $269.57 | $272.67 | $272.16 | 3,958,721 |
| 2024-05-03 | $269.00 | $269.45 | $266.50 | $268.49 | $267.99 | 3,862,018 |
| 2024-05-02 | $269.35 | $269.47 | $266.65 | $267.61 | $267.11 | 5,061,698 |
| 2024-05-01 | $268.15 | $270.91 | $266.71 | $267.32 | $266.82 | 6,125,360 |
| 2024-04-30 | $270.53 | $272.08 | $268.59 | $268.61 | $268.11 | 6,376,353 |
| 2024-04-29 | $272.32 | $274.47 | $271.09 | $271.84 | $271.34 | 4,192,247 |
| 2024-04-26 | $275.01 | $276.77 | $273.83 | $274.52 | $274.01 | 6,840,615 |
| 2024-04-25 | $272.97 | $276.22 | $270.49 | $275.16 | $274.65 | 8,064,621 |
| 2024-04-24 | $282.57 | $283.00 | $274.49 | $275.02 | $274.51 | 8,807,157 |
| 2024-04-23 | $274.01 | $274.89 | $272.71 | $274.11 | $273.60 | 6,438,002 |
| 2024-04-22 | $270.95 | $273.76 | $269.36 | $272.33 | $271.82 | 6,463,742 |
| 2024-04-19 | $271.47 | $272.00 | $268.29 | $269.78 | $269.28 | 7,905,368 |
| 2024-04-18 | $272.57 | $273.15 | $269.86 | $271.37 | $270.87 | 8,231,849 |
| 2024-04-17 | $273.30 | $274.00 | $271.50 | $272.69 | $272.18 | 5,940,897 |
| 2024-04-16 | $270.54 | $274.13 | $270.17 | $271.35 | $270.85 | 8,237,131 |
| 2024-04-15 | $277.89 | $277.91 | $270.34 | $271.28 | $270.78 | 10,267,489 |
| 2024-04-12 | $275.55 | $277.00 | $274.06 | $275.96 | $275.96 | 9,038,411 |
| 2024-04-11 | $274.00 | $276.48 | $272.18 | $275.68 | $275.68 | 8,102,293 |
| 2024-04-10 | $275.42 | $276.82 | $274.12 | $274.48 | $274.48 | 5,276,012 |
| 2024-04-09 | $277.63 | $278.00 | $273.32 | $276.72 | $276.72 | 7,292,102 |
| 2024-04-08 | $276.25 | $277.98 | $275.15 | $277.76 | $277.76 | 5,521,086 |
| 2024-04-05 | $276.10 | $277.96 | $275.03 | $277.14 | $277.14 | 4,368,406 |
| 2024-04-04 | $278.36 | $279.09 | $273.56 | $274.00 | $274.00 | 4,003,715 |
| 2024-04-03 | $280.48 | $280.48 | $276.56 | $276.96 | $276.96 | 4,472,635 |
| 2024-04-02 | $278.00 | $279.33 | $276.98 | $278.44 | $278.44 | 6,780,676 |
| 2024-04-01 | $280.36 | $280.89 | $276.79 | $278.28 | $278.28 | 5,055,390 |
| 2024-03-28 | $278.49 | $279.80 | $277.12 | $279.08 | $279.08 | 5,844,358 |
| 2024-03-27 | $280.25 | $281.25 | $276.98 | $279.02 | $279.02 | 5,190,674 |
| 2024-03-26 | $284.13 | $284.13 | $278.41 | $280.60 | $280.60 | 8,719,974 |
| 2024-03-25 | $283.01 | $283.50 | $280.04 | $281.21 | $281.21 | 8,519,433 |
| 2024-03-22 | $290.00 | $290.49 | $282.89 | $283.26 | $283.26 | 8,714,455 |
| 2024-03-21 | $289.97 | $290.96 | $287.90 | $290.37 | $290.37 | 5,037,912 |
| 2024-03-20 | $287.64 | $289.87 | $286.72 | $289.28 | $289.28 | 6,104,955 |
| 2024-03-19 | $286.66 | $288.06 | $285.25 | $287.35 | $287.35 | 6,595,183 |
| 2024-03-18 | $283.87 | $286.23 | $283.25 | $285.05 | $285.05 | 4,025,835 |
| 2024-03-15 | $283.55 | $285.63 | $282.64 | $283.04 | $283.04 | 9,845,181 |
| 2024-03-14 | $288.96 | $289.04 | $284.55 | $286.41 | $286.41 | 5,448,181 |
| 2024-03-13 | $284.66 | $286.10 | $283.82 | $285.14 | $285.14 | 5,661,429 |
| 2024-03-12 | $281.31 | $284.48 | $280.29 | $283.92 | $283.92 | 7,962,394 |
| 2024-03-11 | $279.45 | $280.77 | $277.99 | $280.56 | $280.56 | 4,551,187 |
| 2024-03-08 | $279.00 | $281.67 | $278.83 | $280.04 | $280.04 | 3,929,002 |
| 2024-03-07 | $280.88 | $281.17 | $276.16 | $278.26 | $278.26 | 5,620,560 |
| 2024-03-06 | $280.00 | $282.00 | $279.31 | $280.43 | $280.43 | 4,535,185 |
| 2024-03-05 | $280.27 | $280.99 | $277.68 | $279.38 | $279.38 | 6,192,180 |
| 2024-03-04 | $282.81 | $283.00 | $278.13 | $280.53 | $280.53 | 5,920,308 |
| 2024-03-01 | $283.20 | $284.91 | $282.11 | $283.16 | $283.16 | 3,955,728 |
| 2024-02-29 | $285.50 | $285.66 | $282.18 | $282.64 | $282.64 | 6,633,684 |
| 2024-02-28 | $282.10 | $286.13 | $282.09 | $285.63 | $285.63 | 4,295,005 |
| 2024-02-27 | $284.17 | $284.17 | $281.54 | $283.17 | $283.17 | 4,145,383 |
| 2024-02-26 | $283.04 | $285.35 | $282.66 | $284.15 | $284.15 | 3,856,911 |
| 2024-02-23 | $284.72 | $285.95 | $283.50 | $283.60 | $283.60 | 5,107,693 |
| 2024-02-22 | $279.18 | $284.06 | $278.98 | $283.75 | $283.75 | 5,069,449 |
| 2024-02-21 | $274.63 | $276.97 | $273.53 | $276.76 | $276.76 | 4,771,105 |
| 2024-02-20 | $274.57 | $276.84 | $273.34 | $275.15 | $275.15 | 6,157,178 |
| 2024-02-16 | $280.96 | $281.12 | $277.87 | $278.56 | $278.56 | 6,630,744 |
| 2024-02-15 | $277.66 | $281.12 | $277.56 | $280.98 | $280.98 | 4,834,758 |
| 2024-02-14 | $276.47 | $277.64 | $274.71 | $277.56 | $277.56 | 4,218,350 |
| 2024-02-13 | $273.75 | $278.00 | $272.76 | $275.81 | $275.81 | 5,493,833 |
| 2024-02-12 | $276.43 | $276.67 | $274.24 | $275.07 | $275.07 | 3,675,228 |
| 2024-02-09 | $275.00 | $277.18 | $274.09 | $276.43 | $276.43 | 4,618,283 |
| 2024-02-08 | $279.54 | $279.66 | $275.28 | $275.78 | $275.78 | 5,833,409 |
| 2024-02-07 | $279.38 | $279.54 | $277.06 | $279.39 | $278.86 | 4,785,902 |
| 2024-02-06 | $274.80 | $276.88 | $274.03 | $276.76 | $276.24 | 4,400,250 |
| 2024-02-05 | $277.40 | $278.00 | $275.13 | $275.58 | $275.06 | 4,899,140 |
| 2024-02-02 | $277.61 | $278.50 | $275.68 | $277.18 | $276.66 | 4,848,891 |
| 2024-02-01 | $273.39 | $277.19 | $273.36 | $277.05 | $276.53 | 7,064,976 |
| 2024-01-31 | $277.12 | $279.99 | $273.18 | $273.26 | $272.75 | 6,139,312 |
| 2024-01-30 | $274.59 | $278.64 | $274.19 | $277.15 | $276.63 | 6,548,999 |
| 2024-01-29 | $266.97 | $275.07 | $266.71 | $273.66 | $273.14 | 6,574,480 |
| 2024-01-26 | $265.94 | $270.87 | $265.60 | $267.94 | $267.94 | 8,586,548 |
| 2024-01-25 | $271.95 | $272.78 | $270.80 | $272.61 | $272.61 | 6,894,942 |
| 2024-01-24 | $272.57 | $272.86 | $271.08 | $271.65 | $271.65 | 4,944,962 |
| 2024-01-23 | $271.55 | $271.87 | $269.91 | $271.26 | $271.26 | 5,882,995 |
| 2024-01-22 | $272.24 | $272.35 | $270.36 | $271.20 | $271.20 | 5,976,298 |
| 2024-01-19 | $268.18 | $271.15 | $267.05 | $270.90 | $270.90 | 7,226,520 |
| 2024-01-18 | $267.88 | $268.78 | $266.42 | $268.14 | $268.14 | 6,672,329 |
| 2024-01-17 | $264.42 | $267.10 | $264.39 | $266.63 | $266.63 | 5,118,722 |
| 2024-01-16 | $263.52 | $265.66 | $262.35 | $265.24 | $265.24 | 6,140,907 |
| 2024-01-12 | $265.13 | $265.55 | $263.71 | $264.17 | $264.17 | 4,656,238 |
| 2024-01-11 | $265.46 | $266.19 | $262.40 | $264.03 | $264.03 | 5,598,998 |
| 2024-01-10 | $264.97 | $265.37 | $262.86 | $264.56 | $264.56 | 4,355,784 |
| 2024-01-09 | $262.00 | $263.62 | $261.14 | $263.33 | $263.33 | 7,055,782 |
| 2024-01-08 | $260.94 | $262.62 | $259.95 | $262.54 | $262.54 | 4,618,657 |
| 2024-01-05 | $260.78 | $261.46 | $258.75 | $259.69 | $259.69 | 3,723,363 |
| 2024-01-04 | $258.07 | $261.04 | $258.00 | $259.61 | $259.61 | 3,842,976 |
| 2024-01-03 | $258.55 | $258.86 | $256.86 | $257.98 | $257.98 | 4,148,294 |
| 2024-01-02 | $259.61 | $260.09 | $257.67 | $258.87 | $258.87 | 5,133,359 |
| 2023-12-29 | $260.57 | $261.46 | $259.67 | $260.35 | $260.35 | 4,074,872 |
| 2023-12-28 | $258.54 | $260.97 | $258.54 | $260.40 | $260.40 | 3,020,454 |
| 2023-12-27 | $259.25 | $259.77 | $258.31 | $258.93 | $258.93 | 3,976,811 |
| 2023-12-26 | $258.53 | $259.74 | $258.53 | $259.16 | $259.16 | 2,085,089 |
| 2023-12-22 | $260.00 | $261.21 | $258.22 | $258.43 | $258.43 | 5,111,707 |
| 2023-12-21 | $257.51 | $259.99 | $257.04 | $259.54 | $259.54 | 6,246,652 |
| 2023-12-20 | $260.50 | $260.82 | $257.08 | $257.11 | $257.11 | 7,240,857 |
| 2023-12-19 | $258.61 | $260.34 | $257.20 | $259.99 | $259.99 | 8,720,308 |
| 2023-12-18 | $258.70 | $259.59 | $257.95 | $258.37 | $258.37 | 6,041,140 |
| 2023-12-15 | $254.51 | $258.37 | $254.45 | $258.03 | $258.03 | 13,373,952 |
| 2023-12-14 | $263.19 | $263.25 | $256.40 | $258.73 | $258.73 | 8,168,683 |
| 2023-12-13 | $259.15 | $262.48 | $258.69 | $262.38 | $262.38 | 4,859,887 |
| 2023-12-12 | $257.30 | $259.72 | $256.40 | $259.56 | $259.56 | 5,946,564 |
| 2023-12-11 | $255.00 | $257.63 | $255.00 | $256.52 | $256.52 | 6,479,312 |
| 2023-12-08 | $255.00 | $256.04 | $253.87 | $255.74 | $255.74 | 3,732,515 |
| 2023-12-07 | $254.89 | $256.14 | $253.50 | $255.82 | $255.82 | 3,589,256 |
| 2023-12-06 | $255.80 | $256.83 | $253.53 | $254.29 | $254.29 | 3,804,631 |
| 2023-12-05 | $254.19 | $254.82 | $252.14 | $254.61 | $254.61 | 4,199,094 |
| 2023-12-04 | $255.91 | $257.39 | $254.35 | $254.44 | $254.44 | 5,247,450 |
| 2023-12-01 | $255.79 | $256.91 | $253.90 | $256.45 | $256.45 | 3,894,101 |
| 2023-11-30 | $254.25 | $256.77 | $253.17 | $256.68 | $256.68 | 6,874,885 |
| 2023-11-29 | $253.92 | $256.07 | $253.52 | $254.23 | $254.23 | 4,955,093 |
| 2023-11-28 | $253.85 | $254.15 | $251.61 | $252.94 | $252.94 | 5,234,927 |
| 2023-11-27 | $254.30 | $254.98 | $252.52 | $254.14 | $254.14 | 5,478,887 |
| 2023-11-24 | $254.19 | $254.70 | $253.50 | $254.30 | $254.30 | 1,624,300 |
| 2023-11-22 | $253.00 | $254.54 | $252.66 | $253.72 | $253.72 | 5,702,542 |
| 2023-11-21 | $250.03 | $253.34 | $250.03 | $252.23 | $252.23 | 7,213,943 |
| 2023-11-20 | $249.61 | $250.93 | $245.60 | $249.97 | $249.97 | 8,604,744 |
| 2023-11-17 | $249.45 | $250.24 | $248.66 | $249.56 | $249.56 | 7,238,324 |
| 2023-11-16 | $248.59 | $249.45 | $247.27 | $248.57 | $248.57 | 7,051,607 |
| 2023-11-15 | $246.81 | $248.24 | $245.34 | $248.11 | $248.11 | 13,258,892 |
| 2023-11-14 | $246.17 | $247.93 | $245.58 | $246.94 | $246.94 | 14,092,026 |
| 2023-11-13 | $245.00 | $245.68 | $244.11 | $244.67 | $244.67 | 4,088,661 |
| 2023-11-10 | $243.98 | $245.27 | $241.97 | $245.25 | $245.25 | 4,038,174 |
| 2023-11-09 | $244.33 | $244.48 | $240.97 | $241.64 | $241.64 | 4,866,610 |
| 2023-11-08 | $243.49 | $244.75 | $242.80 | $243.91 | $243.91 | 5,117,726 |
| 2023-11-07 | $243.41 | $245.07 | $243.38 | $244.77 | $244.77 | 4,204,944 |
| 2023-11-06 | $244.00 | $244.78 | $242.61 | $243.49 | $243.49 | 5,254,340 |
| 2023-11-03 | $245.12 | $245.32 | $242.26 | $243.60 | $243.60 | 5,001,823 |
| 2023-11-02 | $239.91 | $243.25 | $239.20 | $243.25 | $243.25 | 6,286,743 |
| 2023-11-01 | $236.14 | $239.04 | $235.68 | $238.58 | $238.58 | 4,996,404 |
| 2023-10-31 | $233.57 | $235.72 | $232.99 | $235.10 | $235.10 | 4,828,403 |
| 2023-10-30 | $232.19 | $233.38 | $230.03 | $233.08 | $233.08 | 5,170,329 |
| 2023-10-27 | $231.17 | $231.39 | $228.03 | $229.27 | $229.27 | 5,540,934 |
| 2023-10-26 | $234.57 | $235.61 | $230.36 | $231.28 | $231.28 | 6,414,495 |
| 2023-10-25 | $232.25 | $238.48 | $231.29 | $236.85 | $236.85 | 10,365,335 |
| 2023-10-24 | $232.89 | $236.53 | $232.89 | $234.65 | $234.65 | 6,844,055 |
| 2023-10-23 | $231.36 | $234.46 | $231.28 | $231.53 | $231.53 | 5,071,710 |
| 2023-10-20 | $234.13 | $235.77 | $232.64 | $233.38 | $233.38 | 5,748,421 |
| 2023-10-19 | $237.47 | $237.92 | $233.41 | $233.81 | $233.81 | 5,927,439 |
| 2023-10-18 | $239.96 | $240.83 | $236.99 | $237.47 | $237.47 | 9,528,487 |
| 2023-10-17 | $239.63 | $241.48 | $238.29 | $241.20 | $241.20 | 4,527,629 |
| 2023-10-16 | $239.00 | $240.71 | $238.33 | $240.07 | $240.07 | 6,227,475 |
| 2023-10-13 | $236.39 | $238.65 | $236.23 | $237.67 | $237.67 | 4,966,925 |
| 2023-10-12 | $236.71 | $237.73 | $234.89 | $236.78 | $236.78 | 4,472,920 |
| 2023-10-11 | $237.55 | $238.51 | $234.89 | $235.68 | $235.68 | 4,760,890 |
| 2023-10-10 | $234.90 | $238.22 | $234.28 | $236.60 | $236.60 | 4,644,223 |
| 2023-10-09 | $232.80 | $235.17 | $231.70 | $234.44 | $234.44 | 5,371,541 |
| 2023-10-06 | $233.17 | $236.59 | $232.75 | $235.04 | $235.04 | 6,401,280 |
| 2023-10-05 | $230.41 | $234.19 | $230.22 | $233.48 | $233.48 | 6,126,433 |
| 2023-10-04 | $229.48 | $231.70 | $228.88 | $231.22 | $231.22 | 5,430,925 |
| 2023-10-03 | $230.47 | $231.75 | $227.78 | $228.81 | $228.81 | 5,585,744 |
| 2023-10-02 | $229.24 | $231.37 | $228.77 | $231.27 | $231.27 | 5,175,345 |
| 2023-09-29 | $232.84 | $233.03 | $229.65 | $230.01 | $230.01 | 6,045,177 |
| 2023-09-28 | $230.67 | $232.54 | $229.67 | $231.66 | $231.66 | 4,203,886 |
| 2023-09-27 | $230.26 | $230.68 | $227.92 | $229.50 | $229.50 | 6,006,676 |
| 2023-09-26 | $231.93 | $232.67 | $229.60 | $229.65 | $229.65 | 6,193,243 |
| 2023-09-25 | $235.38 | $235.47 | $232.21 | $233.36 | $233.36 | 5,921,753 |
| 2023-09-22 | $236.75 | $237.79 | $234.88 | $235.08 | $235.08 | 5,935,586 |
| 2023-09-21 | $240.77 | $240.78 | $236.27 | $236.61 | $236.61 | 6,881,943 |
| 2023-09-20 | $243.63 | $244.53 | $241.67 | $241.86 | $241.86 | 5,756,898 |
| 2023-09-19 | $245.00 | $245.12 | $241.46 | $243.56 | $243.56 | 4,709,207 |
| 2023-09-18 | $240.94 | $245.23 | $240.77 | $244.66 | $244.66 | 4,771,567 |
| 2023-09-15 | $241.90 | $244.10 | $240.03 | $241.07 | $241.07 | 13,077,932 |
| 2023-09-14 | $245.00 | $245.54 | $238.75 | $241.50 | $241.50 | 11,984,773 |
| 2023-09-13 | $247.15 | $250.06 | $246.61 | $247.83 | $247.83 | 5,657,025 |
| 2023-09-12 | $246.94 | $247.76 | $246.01 | $247.30 | $247.30 | 3,499,561 |
| 2023-09-11 | $247.33 | $248.36 | $246.27 | $247.22 | $247.22 | 2,995,835 |
| 2023-09-08 | $247.79 | $248.14 | $246.44 | $247.29 | $247.29 | 3,309,819 |
| 2023-09-07 | $245.50 | $247.40 | $245.11 | $247.14 | $247.14 | 4,008,017 |
| 2023-09-06 | $245.42 | $246.66 | $244.21 | $246.16 | $246.16 | 4,519,429 |
| 2023-09-05 | $248.35 | $248.69 | $245.20 | $245.34 | $245.34 | 4,459,645 |
| 2023-09-01 | $247.47 | $248.87 | $246.77 | $248.11 | $248.11 | 4,112,905 |
| 2023-08-31 | $245.59 | $248.02 | $245.45 | $245.68 | $245.68 | 5,532,610 |
| 2023-08-30 | $246.42 | $248.23 | $246.05 | $246.23 | $246.23 | 4,515,304 |
| 2023-08-29 | $243.50 | $245.83 | $243.40 | $245.34 | $245.34 | 3,973,754 |
| 2023-08-28 | $243.01 | $245.23 | $242.60 | $243.83 | $243.83 | 3,741,458 |
| 2023-08-25 | $241.38 | $243.41 | $240.21 | $242.57 | $242.57 | 3,541,533 |
| 2023-08-24 | $242.25 | $243.56 | $239.36 | $239.47 | $239.47 | 4,570,869 |
| 2023-08-23 | $241.32 | $242.54 | $240.72 | $242.30 | $242.30 | 4,947,728 |
| 2023-08-22 | $240.00 | $241.43 | $238.67 | $240.57 | $240.57 | 3,848,688 |
| 2023-08-21 | $239.38 | $240.53 | $237.76 | $239.46 | $239.46 | 3,573,630 |
| 2023-08-18 | $235.58 | $239.05 | $235.30 | $238.17 | $238.17 | 4,344,962 |
| 2023-08-17 | $240.00 | $240.38 | $236.49 | $237.37 | $237.37 | 4,177,578 |
| 2023-08-16 | $236.53 | $241.07 | $236.02 | $239.29 | $239.29 | 3,218,574 |
| 2023-08-15 | $242.01 | $242.67 | $239.35 | $239.83 | $239.83 | 3,770,078 |
| 2023-08-14 | $240.72 | $243.33 | $240.26 | $242.90 | $242.90 | 4,351,136 |
| 2023-08-11 | $240.00 | $240.72 | $238.42 | $240.04 | $240.04 | 3,607,104 |
| 2023-08-10 | $240.62 | $243.95 | $240.09 | $240.16 | $240.16 | 4,778,017 |
| 2023-08-09 | $240.50 | $241.97 | $239.49 | $239.76 | $239.31 | 4,055,027 |
| 2023-08-08 | $240.42 | $241.36 | $237.39 | $239.29 | $238.84 | 5,080,585 |
| 2023-08-07 | $239.22 | $242.18 | $239.21 | $241.51 | $241.06 | 5,649,780 |
| 2023-08-04 | $238.00 | $241.91 | $237.84 | $238.99 | $238.99 | 5,169,670 |
| 2023-08-03 | $236.00 | $239.05 | $235.25 | $238.76 | $238.76 | 5,034,095 |
| 2023-08-02 | $238.63 | $238.79 | $236.79 | $237.56 | $237.56 | 4,868,402 |
| 2023-08-01 | $237.14 | $240.73 | $237.00 | $239.78 | $239.78 | 4,629,291 |
| 2023-07-31 | $236.00 | $238.42 | $236.00 | $237.73 | $237.73 | 4,798,347 |
| 2023-07-28 | $234.58 | $235.88 | $233.71 | $235.75 | $235.75 | 6,795,307 |
| 2023-07-27 | $237.42 | $238.66 | $232.96 | $234.44 | $234.44 | 8,160,062 |
| 2023-07-26 | $231.42 | $238.85 | $227.68 | $237.10 | $237.10 | 7,515,328 |
| 2023-07-25 | $240.02 | $240.80 | $238.56 | $238.69 | $238.69 | 4,997,534 |
| 2023-07-24 | $239.68 | $241.28 | $238.19 | $240.74 | $240.74 | 6,009,950 |
| 2023-07-21 | $239.74 | $240.35 | $238.73 | $239.25 | $239.25 | 5,427,353 |
| 2023-07-20 | $241.16 | $241.61 | $239.07 | $239.62 | $239.62 | 4,694,950 |
| 2023-07-19 | $241.25 | $242.59 | $240.12 | $241.42 | $241.42 | 4,835,518 |
| 2023-07-18 | $243.10 | $243.18 | $237.68 | $240.77 | $240.77 | 7,674,704 |
| 2023-07-17 | $243.11 | $245.37 | $243.00 | $243.99 | $243.99 | 4,328,605 |
| 2023-07-14 | $244.73 | $244.74 | $241.96 | $243.16 | $243.16 | 4,941,178 |
| 2023-07-13 | $243.79 | $244.27 | $243.15 | $243.31 | $243.31 | 5,819,609 |
| 2023-07-12 | $241.55 | $243.95 | $241.23 | $242.21 | $242.21 | 6,116,018 |
| 2023-07-11 | $238.81 | $240.70 | $238.12 | $240.55 | $240.55 | 3,857,069 |
| 2023-07-10 | $237.01 | $239.10 | $236.50 | $238.16 | $238.16 | 4,858,862 |
| 2023-07-07 | $236.73 | $238.44 | $236.13 | $236.45 | $236.45 | 5,729,515 |
| 2023-07-06 | $238.27 | $239.60 | $236.69 | $238.88 | $238.88 | 6,442,089 |
| 2023-07-05 | $234.41 | $240.00 | $233.99 | $239.45 | $239.45 | 7,601,399 |
| 2023-07-03 | $237.00 | $238.40 | $235.41 | $237.97 | $237.97 | 3,087,351 |
| 2023-06-30 | $236.27 | $238.28 | $235.95 | $237.48 | $237.48 | 6,871,537 |
| 2023-06-29 | $228.79 | $234.70 | $228.60 | $234.32 | $234.32 | 7,118,889 |
| 2023-06-28 | $227.50 | $228.06 | $226.02 | $227.96 | $227.96 | 5,324,532 |
| 2023-06-27 | $227.48 | $228.61 | $226.52 | $227.34 | $227.34 | 4,628,474 |
| 2023-06-26 | $229.44 | $230.10 | $226.20 | $226.30 | $226.30 | 5,165,372 |
| 2023-06-23 | $227.22 | $229.98 | $226.39 | $229.55 | $229.55 | 5,424,352 |
| 2023-06-22 | $226.36 | $228.93 | $225.50 | $228.39 | $228.39 | 6,275,806 |
| 2023-06-21 | $226.12 | $228.63 | $224.98 | $227.25 | $227.25 | 7,032,143 |
| 2023-06-20 | $227.00 | $229.57 | $226.18 | $226.47 | $226.47 | 12,312,629 |
| 2023-06-16 | $226.45 | $229.80 | $226.08 | $228.91 | $228.91 | 13,628,902 |
| 2023-06-15 | $222.02 | $227.11 | $221.37 | $226.17 | $226.17 | 12,533,970 |
| 2023-06-14 | $223.74 | $225.47 | $222.58 | $223.44 | $223.44 | 9,160,723 |
| 2023-06-13 | $225.62 | $227.15 | $222.63 | $223.40 | $223.40 | 6,868,741 |
| 2023-06-12 | $224.41 | $226.45 | $223.63 | $226.17 | $226.17 | 8,621,521 |
| 2023-06-09 | $223.64 | $225.18 | $222.76 | $223.56 | $223.56 | 6,385,287 |
| 2023-06-08 | $225.09 | $225.14 | $222.41 | $223.05 | $223.05 | 6,250,073 |
| 2023-06-07 | $227.00 | $227.55 | $221.02 | $225.27 | $225.27 | 8,513,988 |
| 2023-06-06 | $226.69 | $229.25 | $226.16 | $228.22 | $228.22 | 6,020,168 |
| 2023-06-05 | $227.91 | $228.33 | $225.31 | $226.77 | $226.77 | 4,853,611 |
| 2023-06-02 | $228.81 | $230.27 | $227.42 | $228.79 | $228.79 | 5,897,069 |
| 2023-06-01 | $222.73 | $226.71 | $222.43 | $226.50 | $226.50 | 7,003,563 |
| 2023-05-31 | $219.96 | $221.53 | $216.14 | $221.03 | $221.03 | 19,886,054 |
| 2023-05-30 | $225.01 | $225.47 | $219.75 | $221.64 | $221.64 | 6,916,013 |
| 2023-05-26 | $223.82 | $226.21 | $223.34 | $225.01 | $225.01 | 5,067,460 |
| 2023-05-25 | $222.45 | $224.69 | $220.49 | $223.38 | $223.38 | 6,827,756 |
| 2023-05-24 | $222.55 | $223.10 | $220.03 | $222.25 | $222.25 | 6,730,750 |
| 2023-05-23 | $229.27 | $229.49 | $223.66 | $224.58 | $224.58 | 8,537,241 |
| 2023-05-22 | $233.31 | $233.87 | $231.18 | $231.28 | $231.28 | 3,987,775 |
| 2023-05-19 | $234.00 | $234.34 | $231.94 | $233.31 | $233.31 | 5,399,403 |
| 2023-05-18 | $232.40 | $234.15 | $231.13 | $233.60 | $233.60 | 6,621,870 |
| 2023-05-17 | $232.73 | $233.89 | $230.55 | $232.65 | $232.65 | 4,990,276 |
| 2023-05-16 | $232.56 | $233.10 | $229.63 | $230.47 | $230.47 | 4,273,695 |
| 2023-05-15 | $231.19 | $232.83 | $230.55 | $232.81 | $232.81 | 2,843,284 |
| 2023-05-12 | $232.00 | $232.73 | $229.82 | $231.38 | $231.38 | 3,412,418 |
| 2023-05-11 | $230.75 | $231.52 | $228.27 | $231.01 | $231.01 | 3,818,035 |
| 2023-05-10 | $234.30 | $234.81 | $228.90 | $231.27 | $230.82 | 5,245,220 |
| 2023-05-09 | $231.08 | $234.09 | $230.82 | $233.26 | $232.81 | 4,352,067 |
| 2023-05-08 | $231.25 | $233.45 | $231.25 | $232.23 | $231.78 | 2,938,546 |
| 2023-05-05 | $228.34 | $232.34 | $227.29 | $231.78 | $231.33 | 6,237,483 |
| 2023-05-04 | $224.84 | $226.06 | $223.48 | $225.60 | $225.16 | 5,648,862 |
| 2023-05-03 | $226.98 | $228.67 | $225.92 | $225.98 | $225.54 | 4,093,320 |
| 2023-05-02 | $231.95 | $232.37 | $226.21 | $226.98 | $226.54 | 5,244,016 |
| 2023-05-01 | $232.87 | $234.59 | $231.51 | $232.51 | $232.06 | 4,571,070 |
| 2023-04-28 | $228.65 | $233.57 | $228.06 | $232.73 | $232.73 | 11,627,877 |
| 2023-04-27 | $228.67 | $229.63 | $226.61 | $229.01 | $229.01 | 7,128,188 |
| 2023-04-26 | $231.22 | $232.77 | $226.72 | $228.15 | $228.15 | 8,396,290 |
| 2023-04-25 | $233.02 | $235.02 | $229.43 | $229.59 | $229.59 | 6,076,450 |
| 2023-04-24 | $234.23 | $235.15 | $231.51 | $232.76 | $232.76 | 9,124,050 |
| 2023-04-21 | $235.00 | $235.57 | $233.38 | $234.05 | $234.05 | 6,771,589 |
| 2023-04-20 | $232.46 | $234.67 | $231.50 | $234.60 | $234.60 | 4,923,538 |
| 2023-04-19 | $234.00 | $234.06 | $231.85 | $232.57 | $232.57 | 3,833,933 |
| 2023-04-18 | $233.75 | $234.33 | $231.69 | $233.60 | $233.60 | 4,796,178 |
| 2023-04-17 | $234.02 | $234.05 | $230.94 | $233.48 | $233.48 | 4,048,512 |
| 2023-04-14 | $232.99 | $234.99 | $232.24 | $234.02 | $234.02 | 9,763,066 |
| 2023-04-13 | $229.46 | $232.84 | $228.80 | $232.69 | $232.69 | 7,615,523 |
| 2023-04-12 | $229.93 | $231.59 | $227.33 | $227.81 | $227.81 | 4,373,002 |
| 2023-04-11 | $227.00 | $229.14 | $226.20 | $228.45 | $228.45 | 4,513,395 |
| 2023-04-10 | $225.56 | $226.48 | $224.32 | $226.43 | $226.43 | 4,952,351 |
| 2023-04-06 | $226.16 | $226.73 | $224.68 | $225.99 | $225.99 | 4,285,206 |
| 2023-04-05 | $226.78 | $228.47 | $226.55 | $228.17 | $228.17 | 4,813,750 |
| 2023-04-04 | $229.00 | $230.05 | $226.83 | $227.66 | $227.66 | 5,254,725 |
| 2023-04-03 | $225.23 | $229.16 | $224.12 | $229.00 | $229.00 | 6,421,512 |
| 2023-03-31 | $223.60 | $225.84 | $223.29 | $225.46 | $225.46 | 9,508,978 |
| 2023-03-30 | $223.92 | $224.24 | $221.21 | $222.36 | $222.36 | 5,383,945 |
| 2023-03-29 | $222.29 | $223.55 | $220.92 | $223.30 | $223.30 | 4,482,956 |
| 2023-03-28 | $222.82 | $223.33 | $218.65 | $220.33 | $220.33 | 6,418,581 |
| 2023-03-27 | $222.59 | $224.08 | $221.39 | $221.81 | $221.81 | 7,211,050 |
| 2023-03-24 | $220.67 | $221.33 | $218.25 | $221.04 | $221.04 | 4,792,394 |
| 2023-03-23 | $220.44 | $225.25 | $220.26 | $222.59 | $222.59 | 6,427,712 |
| 2023-03-22 | $222.50 | $224.90 | $219.92 | $220.04 | $220.04 | 6,700,556 |
| 2023-03-21 | $221.34 | $222.51 | $218.68 | $221.95 | $221.95 | 8,971,367 |
| 2023-03-20 | $217.00 | $220.55 | $216.84 | $218.15 | $218.15 | 9,817,486 |
| 2023-03-17 | $214.87 | $218.66 | $214.87 | $217.39 | $217.39 | 18,747,486 |
| 2023-03-16 | $215.17 | $217.58 | $208.76 | $217.45 | $217.45 | 13,677,052 |
| 2023-03-15 | $214.41 | $216.91 | $213.67 | $216.37 | $216.37 | 8,372,233 |
| 2023-03-14 | $218.00 | $219.87 | $216.04 | $218.66 | $218.66 | 7,985,583 |
| 2023-03-13 | $214.63 | $217.85 | $212.50 | $214.47 | $214.47 | 6,810,947 |
| 2023-03-10 | $219.03 | $219.12 | $215.48 | $216.14 | $216.14 | 6,639,144 |
| 2023-03-09 | $221.40 | $224.37 | $219.66 | $220.01 | $220.01 | 5,066,656 |
| 2023-03-08 | $221.96 | $222.93 | $221.18 | $222.19 | $222.19 | 4,195,134 |
| 2023-03-07 | $226.75 | $227.38 | $223.08 | $223.17 | $223.17 | 4,386,798 |
| 2023-03-06 | $223.93 | $227.42 | $223.69 | $226.75 | $226.75 | 5,737,589 |
| 2023-03-03 | $220.20 | $224.02 | $219.90 | $223.77 | $223.77 | 6,055,410 |
| 2023-03-02 | $217.89 | $219.60 | $217.09 | $219.06 | $219.06 | 5,539,467 |
| 2023-03-01 | $219.46 | $220.27 | $216.43 | $218.36 | $218.36 | 4,792,656 |
| 2023-02-28 | $220.00 | $221.77 | $219.50 | $219.94 | $219.94 | 5,385,356 |
| 2023-02-27 | $220.73 | $221.44 | $219.34 | $220.35 | $220.35 | 4,255,459 |
| 2023-02-24 | $218.48 | $220.24 | $217.46 | $219.55 | $219.55 | 4,414,363 |
| 2023-02-23 | $221.56 | $222.09 | $218.93 | $221.13 | $221.13 | 5,533,847 |
| 2023-02-22 | $220.41 | $221.75 | $219.45 | $220.02 | $220.02 | 4,621,995 |
| 2023-02-21 | $220.16 | $222.44 | $219.99 | $220.62 | $220.62 | 7,276,091 |
| 2023-02-17 | $224.18 | $224.77 | $221.74 | $223.56 | $223.56 | 4,520,303 |
| 2023-02-16 | $226.07 | $228.36 | $225.67 | $225.83 | $225.83 | 3,865,852 |
| 2023-02-15 | $227.59 | $229.07 | $226.80 | $228.92 | $228.92 | 4,218,386 |
| 2023-02-14 | $228.67 | $231.42 | $227.17 | $229.39 | $229.39 | 4,829,396 |
| 2023-02-13 | $226.88 | $229.83 | $226.27 | $228.88 | $228.88 | 4,946,705 |
| 2023-02-10 | $228.96 | $229.91 | $226.16 | $227.20 | $227.20 | 4,479,143 |
| 2023-02-09 | $232.41 | $232.48 | $229.13 | $229.35 | $229.35 | 5,203,846 |
| 2023-02-08 | $230.34 | $231.86 | $229.99 | $230.20 | $229.75 | 4,978,585 |
| 2023-02-07 | $228.02 | $232.13 | $227.95 | $231.32 | $230.87 | 4,042,815 |
| 2023-02-06 | $228.70 | $230.26 | $228.04 | $229.44 | $229.44 | 3,402,356 |
| 2023-02-03 | $228.69 | $230.86 | $227.64 | $230.13 | $230.13 | 5,241,014 |
| 2023-02-02 | $233.96 | $234.30 | $228.37 | $229.56 | $229.56 | 7,189,990 |
| 2023-02-01 | $229.37 | $232.66 | $227.80 | $230.90 | $230.90 | 5,792,650 |
| 2023-01-31 | $228.81 | $230.80 | $228.45 | $230.21 | $230.21 | 11,294,209 |
| 2023-01-30 | $230.20 | $230.42 | $227.93 | $229.10 | $229.10 | 5,553,111 |
| 2023-01-27 | $228.00 | $232.84 | $227.25 | $231.44 | $231.44 | 11,382,643 |
| 2023-01-26 | $226.00 | $227.08 | $223.67 | $224.71 | $224.71 | 7,043,444 |
| 2023-01-25 | $221.62 | $224.97 | $221.17 | $224.90 | $224.90 | 4,729,630 |
| 2023-01-24 | $222.02 | $250.58 | $216.63 | $223.89 | $223.89 | 5,274,934 |
| 2023-01-23 | $224.60 | $226.20 | $223.15 | $224.18 | $224.18 | 5,501,462 |
| 2023-01-20 | $221.14 | $224.43 | $220.41 | $224.31 | $224.31 | 5,210,962 |
| 2023-01-19 | $218.10 | $221.52 | $217.50 | $220.41 | $220.41 | 4,853,085 |
| 2023-01-18 | $224.08 | $224.99 | $219.44 | $219.46 | $219.46 | 6,558,014 |
| 2023-01-17 | $222.38 | $224.40 | $222.37 | $223.00 | $223.00 | 6,101,118 |
| 2023-01-13 | $221.91 | $223.76 | $220.14 | $223.06 | $223.06 | 4,283,182 |
| 2023-01-12 | $222.10 | $223.81 | $220.61 | $223.62 | $223.62 | 4,264,404 |
| 2023-01-11 | $221.29 | $222.18 | $219.70 | $222.10 | $222.10 | 5,408,193 |
| 2023-01-10 | $218.99 | $222.39 | $218.18 | $221.09 | $221.09 | 10,857,022 |
| 2023-01-09 | $219.07 | $222.21 | $218.35 | $218.60 | $218.60 | 6,294,533 |
| 2023-01-06 | $214.00 | $218.14 | $213.09 | $217.75 | $217.75 | 6,829,695 |
| 2023-01-05 | $213.80 | $214.16 | $210.46 | $211.11 | $211.11 | 5,246,222 |
| 2023-01-04 | $209.62 | $213.20 | $209.62 | $212.61 | $212.61 | 6,606,249 |
| 2023-01-03 | $209.28 | $212.33 | $206.16 | $207.39 | $207.39 | 4,202,181 |
| 2022-12-30 | $206.31 | $208.04 | $205.70 | $207.76 | $207.76 | 4,159,463 |
| 2022-12-29 | $205.95 | $208.53 | $205.50 | $208.06 | $208.06 | 3,675,605 |
| 2022-12-28 | $206.68 | $208.53 | $204.80 | $204.99 | $204.99 | 3,139,186 |
| 2022-12-27 | $205.92 | $206.88 | $204.60 | $206.29 | $206.29 | 2,904,905 |
| 2022-12-23 | $204.13 | $206.24 | $203.52 | $205.83 | $205.83 | 3,246,162 |
| 2022-12-22 | $205.75 | $206.65 | $202.13 | $205.06 | $205.06 | 5,690,926 |
| 2022-12-21 | $206.57 | $207.96 | $205.58 | $206.81 | $206.81 | 4,086,940 |
| 2022-12-20 | $203.88 | $206.53 | $203.55 | $205.36 | $205.36 | 5,024,855 |
| 2022-12-19 | $206.63 | $207.47 | $203.95 | $204.82 | $204.82 | 4,893,648 |
| 2022-12-16 | $207.49 | $208.40 | $205.30 | $206.89 | $206.89 | 12,473,052 |
| 2022-12-15 | $209.60 | $211.82 | $206.82 | $207.91 | $207.91 | 10,833,163 |
| 2022-12-14 | $212.85 | $216.28 | $211.63 | $213.32 | $213.32 | 7,001,704 |
| 2022-12-13 | $219.54 | $219.98 | $212.62 | $213.04 | $213.04 | 14,585,020 |
| 2022-12-12 | $210.00 | $214.82 | $209.47 | $214.59 | $214.59 | 5,938,150 |
| 2022-12-09 | $207.91 | $210.52 | $207.52 | $208.70 | $208.70 | 4,928,579 |
| 2022-12-08 | $209.51 | $210.30 | $207.75 | $209.10 | $209.10 | 4,896,614 |
| 2022-12-07 | $208.80 | $209.02 | $205.13 | $207.81 | $207.81 | 7,923,847 |
| 2022-12-06 | $212.00 | $212.13 | $207.64 | $209.08 | $209.08 | 5,982,862 |
| 2022-12-05 | $215.65 | $216.91 | $213.05 | $213.68 | $213.68 | 9,006,308 |
| 2022-12-02 | $215.73 | $218.48 | $214.24 | $217.66 | $217.66 | 5,132,837 |
| 2022-12-01 | $217.00 | $218.65 | $215.30 | $217.00 | $217.00 | 11,261,545 |
| 2022-11-30 | $208.22 | $217.00 | $208.01 | $217.00 | $217.00 | 13,918,125 |
| 2022-11-29 | $209.35 | $210.15 | $207.35 | $209.06 | $209.06 | 8,986,852 |
| 2022-11-28 | $212.26 | $214.47 | $210.65 | $211.26 | $211.26 | 10,183,009 |
| 2022-11-25 | $211.71 | $214.00 | $211.39 | $213.79 | $213.79 | 1,993,541 |
| 2022-11-23 | $210.00 | $212.83 | $209.92 | $211.73 | $211.73 | 3,807,338 |
| 2022-11-22 | $207.54 | $210.48 | $205.35 | $210.33 | $210.33 | 5,273,142 |
| 2022-11-21 | $210.30 | $210.55 | $205.89 | $206.32 | $206.32 | 10,450,939 |
| 2022-11-18 | $213.17 | $214.17 | $209.74 | $210.80 | $210.80 | 8,028,541 |
| 2022-11-17 | $207.96 | $211.28 | $207.32 | $210.99 | $210.99 | 5,386,197 |
| 2022-11-16 | $208.58 | $210.89 | $208.22 | $210.14 | $210.14 | 6,125,300 |
| 2022-11-15 | $209.99 | $213.73 | $207.51 | $209.99 | $209.99 | 7,316,129 |
| 2022-11-14 | $203.50 | $209.17 | $203.21 | $206.86 | $206.86 | 5,796,113 |
| 2022-11-11 | $206.00 | $206.43 | $202.15 | $205.00 | $205.00 | 9,601,019 |
| 2022-11-10 | $203.09 | $205.76 | $200.02 | $205.57 | $205.57 | 8,048,860 |
| 2022-11-09 | $200.70 | $201.33 | $193.33 | $193.93 | $193.93 | 7,320,221 |
| 2022-11-08 | $201.66 | $204.12 | $199.74 | $201.78 | $201.31 | 6,943,708 |
| 2022-11-07 | $198.32 | $200.44 | $197.17 | $200.10 | $199.64 | 7,821,258 |
| 2022-11-04 | $197.00 | $201.45 | $195.34 | $196.98 | $196.52 | 9,680,124 |
| 2022-11-03 | $198.28 | $198.85 | $194.18 | $194.75 | $194.30 | 8,236,227 |
| 2022-11-02 | $205.76 | $207.00 | $200.58 | $200.95 | $200.48 | 6,987,791 |
| 2022-11-01 | $208.91 | $209.97 | $205.33 | $206.93 | $206.93 | 5,914,359 |
| 2022-10-31 | $208.92 | $209.62 | $206.20 | $207.16 | $207.16 | 8,674,102 |
| 2022-10-28 | $205.00 | $211.52 | $203.31 | $209.34 | $209.34 | 8,438,076 |
| 2022-10-27 | $203.32 | $206.32 | $201.59 | $204.29 | $204.29 | 7,946,686 |
| 2022-10-26 | $196.58 | $206.37 | $196.50 | $203.33 | $203.33 | 15,453,125 |
| 2022-10-25 | $190.87 | $195.23 | $190.72 | $194.38 | $194.38 | 11,907,242 |
| 2022-10-24 | $191.41 | $193.13 | $189.10 | $190.71 | $190.71 | 7,271,558 |
| 2022-10-21 | $185.80 | $190.95 | $185.05 | $190.37 | $190.37 | 7,582,542 |
| 2022-10-20 | $186.46 | $190.98 | $186.43 | $187.22 | $187.22 | 5,706,843 |
| 2022-10-19 | $185.49 | $187.64 | $184.76 | $186.41 | $186.41 | 4,927,019 |
| 2022-10-18 | $189.49 | $190.19 | $185.74 | $187.17 | $187.17 | 5,209,168 |
| 2022-10-17 | $186.00 | $188.57 | $182.85 | $185.25 | $185.25 | 13,952,080 |
| 2022-10-14 | $186.79 | $187.13 | $182.07 | $182.62 | $182.62 | 6,451,219 |
| 2022-10-13 | $175.00 | $185.37 | $174.60 | $184.66 | $184.66 | 8,426,365 |
| 2022-10-12 | $179.09 | $180.59 | $178.22 | $178.24 | $178.24 | 4,884,685 |
| 2022-10-11 | $180.37 | $181.64 | $178.19 | $179.14 | $179.14 | 6,294,466 |
| 2022-10-10 | $184.13 | $184.78 | $180.90 | $182.18 | $182.18 | 4,743,798 |
| 2022-10-07 | $183.45 | $184.61 | $181.93 | $183.83 | $183.83 | 5,610,282 |
| 2022-10-06 | $186.65 | $188.05 | $185.25 | $185.59 | $185.59 | 5,163,043 |
| 2022-10-05 | $183.34 | $188.82 | $182.36 | $187.67 | $187.67 | 6,119,876 |
| 2022-10-04 | $185.05 | $186.21 | $183.07 | $185.65 | $185.65 | 7,081,350 |
| 2022-10-03 | $179.34 | $183.36 | $178.15 | $181.65 | $181.65 | 8,842,330 |
| 2022-09-30 | $180.06 | $182.92 | $177.60 | $177.65 | $177.65 | 9,437,394 |
| 2022-09-29 | $178.83 | $182.24 | $178.73 | $180.06 | $180.06 | 9,105,169 |
| 2022-09-28 | $177.26 | $180.10 | $174.83 | $179.18 | $179.18 | 9,750,959 |
| 2022-09-27 | $182.51 | $184.85 | $177.02 | $177.87 | $177.87 | 9,799,633 |
| 2022-09-26 | $183.04 | $184.50 | $179.90 | $180.59 | $180.59 | 9,852,944 |
| 2022-09-23 | $183.47 | $184.58 | $182.23 | $183.96 | $183.96 | 10,749,245 |
| 2022-09-22 | $186.35 | $187.21 | $184.66 | $185.79 | $185.79 | 6,589,853 |
| 2022-09-21 | $192.53 | $193.09 | $187.00 | $187.02 | $187.02 | 6,705,947 |
| 2022-09-20 | $191.10 | $193.03 | $190.29 | $192.07 | $192.07 | 5,247,805 |
| 2022-09-19 | $191.59 | $193.99 | $190.71 | $193.13 | $193.13 | 8,133,561 |
| 2022-09-16 | $190.22 | $193.82 | $188.22 | $193.30 | $193.30 | 9,398,242 |
| 2022-09-15 | $198.09 | $200.31 | $194.53 | $195.37 | $195.37 | 6,099,262 |
| 2022-09-14 | $200.00 | $200.88 | $198.06 | $199.41 | $199.41 | 4,632,813 |
| 2022-09-13 | $202.05 | $203.47 | $198.87 | $199.67 | $199.67 | 5,217,877 |
| 2022-09-12 | $206.50 | $207.19 | $204.95 | $206.63 | $206.63 | 3,812,287 |
| 2022-09-09 | $202.07 | $206.40 | $201.35 | $205.20 | $205.20 | 4,886,179 |
| 2022-09-08 | $197.40 | $201.11 | $196.96 | $200.71 | $200.71 | 4,365,176 |
| 2022-09-07 | $198.71 | $201.14 | $197.22 | $200.42 | $200.42 | 4,098,289 |
| 2022-09-06 | $197.90 | $200.04 | $196.40 | $198.64 | $198.64 | 4,535,351 |
| 2022-09-02 | $202.44 | $202.48 | $196.85 | $197.76 | $197.76 | 4,508,486 |
| 2022-09-01 | $198.72 | $200.43 | $196.66 | $200.13 | $200.13 | 5,608,324 |
| 2022-08-31 | $201.00 | $203.17 | $198.64 | $198.71 | $198.71 | 6,559,042 |
| 2022-08-30 | $203.92 | $204.41 | $200.21 | $201.38 | $201.38 | 3,918,150 |
| 2022-08-29 | $201.25 | $203.96 | $200.62 | $202.33 | $202.33 | 4,473,900 |
| 2022-08-26 | $209.77 | $210.26 | $202.70 | $202.89 | $202.89 | 5,060,213 |
| 2022-08-25 | $207.39 | $209.91 | $206.50 | $209.82 | $209.82 | 4,495,041 |
| 2022-08-24 | $206.63 | $208.35 | $205.68 | $206.67 | $206.67 | 4,230,836 |
| 2022-08-23 | $208.00 | $209.30 | $206.53 | $206.80 | $206.80 | 3,525,495 |
| 2022-08-22 | $209.94 | $211.25 | $208.20 | $208.61 | $208.61 | 5,139,544 |
| 2022-08-19 | $214.11 | $215.23 | $212.39 | $212.82 | $212.82 | 3,999,681 |
| 2022-08-18 | $213.87 | $216.00 | $212.43 | $215.25 | $215.25 | 4,516,632 |
| 2022-08-17 | $215.00 | $216.18 | $212.75 | $214.52 | $214.52 | 4,902,450 |
| 2022-08-16 | $214.55 | $217.61 | $212.13 | $217.14 | $217.14 | 6,564,448 |
| 2022-08-15 | $210.37 | $216.74 | $210.37 | $216.42 | $216.42 | 5,290,623 |
| 2022-08-12 | $213.00 | $213.22 | $210.10 | $211.33 | $211.33 | 6,443,688 |
| 2022-08-11 | $213.29 | $213.50 | $210.59 | $211.08 | $211.08 | 6,639,640 |
| 2022-08-10 | $214.83 | $214.84 | $211.31 | $212.10 | $211.72 | 5,746,447 |
| 2022-08-09 | $212.00 | $213.45 | $209.75 | $210.26 | $209.89 | 4,596,766 |
| 2022-08-08 | $215.23 | $216.63 | $212.05 | $213.32 | $212.94 | 4,065,782 |
| 2022-08-05 | $210.71 | $215.95 | $210.50 | $215.87 | $215.49 | 5,553,727 |
| 2022-08-04 | $210.53 | $214.88 | $208.55 | $213.47 | $213.09 | 6,789,745 |
| 2022-08-03 | $207.99 | $210.33 | $206.88 | $208.48 | $208.11 | 9,520,093 |
| 2022-08-02 | $207.80 | $208.84 | $203.93 | $206.26 | $205.89 | 9,939,408 |
| 2022-08-01 | $208.45 | $213.99 | $207.56 | $211.36 | $210.99 | 8,028,363 |
| 2022-07-29 | $212.00 | $214.16 | $209.83 | $212.11 | $211.73 | 6,059,699 |
| 2022-07-28 | $210.64 | $212.72 | $207.92 | $211.35 | $210.98 | 7,477,062 |
| 2022-07-27 | $210.77 | $216.85 | $201.20 | $210.47 | $210.10 | 17,432,242 |
| 2022-07-26 | $213.85 | $215.15 | $211.75 | $212.49 | $212.11 | 6,140,989 |
| 2022-07-25 | $214.58 | $214.80 | $211.62 | $214.27 | $213.89 | 4,357,203 |
| 2022-07-22 | $217.93 | $218.07 | $212.12 | $213.70 | $213.32 | 5,071,466 |
| 2022-07-21 | $213.15 | $216.90 | $212.73 | $216.19 | $215.81 | 4,801,270 |
| 2022-07-20 | $212.00 | $214.13 | $211.21 | $213.37 | $212.99 | 4,460,290 |
| 2022-07-19 | $208.22 | $214.11 | $207.90 | $213.66 | $213.28 | 4,927,142 |
| 2022-07-18 | $211.50 | $212.91 | $206.64 | $207.21 | $206.84 | 4,648,889 |
| 2022-07-15 | $209.37 | $211.71 | $207.18 | $210.04 | $209.67 | 7,245,682 |
| 2022-07-14 | $200.00 | $206.08 | $197.98 | $205.91 | $205.54 | 5,605,463 |
| 2022-07-13 | $200.43 | $205.57 | $199.50 | $204.15 | $203.79 | 7,597,330 |
| 2022-07-12 | $203.25 | $208.12 | $202.76 | $204.82 | $204.46 | 6,779,493 |
| 2022-07-11 | $202.00 | $206.74 | $202.00 | $205.06 | $204.70 | 5,366,255 |
| 2022-07-08 | $202.32 | $204.10 | $200.46 | $203.57 | $203.21 | 3,621,759 |
| 2022-07-07 | $202.54 | $203.43 | $200.04 | $202.80 | $202.44 | 4,650,703 |
| 2022-07-06 | $200.00 | $202.51 | $198.67 | $201.12 | $200.76 | 4,111,355 |
| 2022-07-05 | $196.23 | $200.57 | $194.14 | $200.54 | $200.18 | 4,110,884 |
| 2022-07-01 | $196.79 | $199.80 | $194.71 | $199.18 | $198.83 | 4,131,776 |
| 2022-06-30 | $195.37 | $198.85 | $192.85 | $196.89 | $196.54 | 7,045,200 |
| 2022-06-29 | $197.32 | $200.64 | $197.32 | $199.50 | $199.15 | 4,324,567 |
| 2022-06-28 | $204.00 | $206.79 | $197.50 | $198.12 | $197.77 | 4,372,458 |
| 2022-06-27 | $205.75 | $207.09 | $202.61 | $203.56 | $203.20 | 6,121,223 |
| 2022-06-24 | $197.73 | $205.64 | $197.51 | $205.51 | $205.15 | 7,754,785 |
| 2022-06-23 | $196.14 | $197.46 | $193.45 | $196.64 | $196.29 | 4,752,787 |
| 2022-06-22 | $191.25 | $196.39 | $191.03 | $193.82 | $193.48 | 5,139,086 |
| 2022-06-21 | $195.71 | $196.73 | $193.73 | $194.39 | $194.05 | 6,241,638 |
| 2022-06-17 | $186.93 | $191.31 | $185.91 | $190.01 | $189.67 | 15,089,338 |
| 2022-06-16 | $191.41 | $191.87 | $187.53 | $189.05 | $188.71 | 9,887,176 |
| 2022-06-15 | $195.98 | $198.83 | $192.23 | $196.16 | $195.81 | 6,490,000 |
| 2022-06-14 | $192.72 | $194.34 | $191.75 | $193.52 | $193.18 | 6,441,168 |
| 2022-06-13 | $192.99 | $195.89 | $191.08 | $192.26 | $191.92 | 7,119,242 |
| 2022-06-10 | $201.65 | $203.42 | $199.18 | $199.51 | $199.16 | 5,163,771 |
| 2022-06-09 | $212.59 | $213.71 | $206.02 | $206.11 | $205.74 | 5,140,550 |
| 2022-06-08 | $213.76 | $215.57 | $212.83 | $213.50 | $213.12 | 3,646,279 |
| 2022-06-07 | $211.12 | $214.97 | $210.72 | $214.50 | $214.12 | 4,493,312 |
| 2022-06-06 | $215.45 | $217.58 | $212.09 | $212.94 | $212.56 | 3,965,080 |
| 2022-06-03 | $212.95 | $214.21 | $211.27 | $212.65 | $212.27 | 4,352,528 |
| 2022-06-02 | $211.89 | $215.25 | $211.08 | $215.05 | $214.67 | 5,337,228 |
| 2022-06-01 | $212.05 | $214.11 | $208.82 | $209.93 | $209.56 | 5,246,111 |
| 2022-05-31 | $210.38 | $214.35 | $209.11 | $212.17 | $211.79 | 9,586,408 |
| 2022-05-27 | $210.00 | $213.23 | $209.64 | $212.88 | $212.50 | 4,897,174 |
| 2022-05-26 | $205.11 | $209.74 | $204.67 | $208.55 | $208.18 | 9,212,253 |
| 2022-05-25 | $200.59 | $204.95 | $200.47 | $203.84 | $203.48 | 5,457,179 |
| 2022-05-24 | $203.91 | $204.67 | $199.03 | $202.63 | $202.27 | 7,458,655 |
| 2022-05-23 | $200.88 | $207.96 | $200.77 | $207.56 | $207.19 | 12,187,430 |
| 2022-05-20 | $199.67 | $201.66 | $194.02 | $199.03 | $198.68 | 6,966,630 |
| 2022-05-19 | $196.35 | $200.42 | $193.31 | $197.37 | $197.02 | 9,012,392 |
| 2022-05-18 | $202.82 | $205.46 | $199.13 | $199.99 | $199.64 | 8,748,239 |
| 2022-05-17 | $202.85 | $204.80 | $200.15 | $204.00 | $203.64 | 7,265,568 |
| 2022-05-16 | $197.32 | $199.94 | $195.88 | $197.81 | $197.46 | 5,161,272 |
| 2022-05-13 | $197.00 | $200.54 | $196.50 | $199.23 | $198.88 | 6,684,482 |
| 2022-05-12 | $194.53 | $196.06 | $189.95 | $193.97 | $193.63 | 9,308,563 |
| 2022-05-11 | $193.49 | $198.32 | $191.40 | $196.72 | $195.99 | 9,427,340 |
| 2022-05-10 | $196.71 | $197.75 | $190.97 | $193.58 | $192.86 | 11,016,488 |
| 2022-05-09 | $200.05 | $200.75 | $192.08 | $193.00 | $192.29 | 10,314,141 |
| 2022-05-06 | $203.75 | $205.72 | $200.22 | $202.82 | $202.07 | 8,825,334 |
| 2022-05-05 | $212.27 | $214.58 | $203.07 | $205.24 | $204.48 | 7,749,564 |
| 2022-05-04 | $209.35 | $214.80 | $205.33 | $214.52 | $213.73 | 7,159,108 |
| 2022-05-03 | $213.61 | $213.61 | $206.27 | $208.56 | $207.79 | 6,616,908 |
| 2022-05-02 | $211.77 | $212.14 | $206.96 | $211.53 | $210.75 | 8,803,722 |
| 2022-04-29 | $218.62 | $221.20 | $212.35 | $213.13 | $212.34 | 7,964,954 |
| 2022-04-28 | $220.40 | $224.93 | $219.27 | $220.66 | $219.84 | 10,801,088 |
| 2022-04-27 | $217.37 | $221.80 | $213.05 | $214.11 | $213.32 | 15,955,804 |
| 2022-04-26 | $206.98 | $208.56 | $201.10 | $201.10 | $200.36 | 7,855,387 |
| 2022-04-25 | $206.35 | $210.53 | $205.33 | $209.95 | $209.17 | 6,839,415 |
| 2022-04-22 | $216.24 | $216.56 | $207.95 | $208.17 | $207.40 | 6,201,091 |
| 2022-04-21 | $219.51 | $223.92 | $215.35 | $216.45 | $215.65 | 8,850,268 |
| 2022-04-20 | $218.66 | $220.82 | $217.39 | $217.79 | $216.98 | 7,122,134 |
| 2022-04-19 | $213.10 | $216.51 | $212.44 | $215.70 | $214.90 | 5,028,806 |
| 2022-04-18 | $211.67 | $215.83 | $211.52 | $213.17 | $212.38 | 4,744,430 |
| 2022-04-14 | $214.27 | $215.95 | $212.53 | $212.79 | $212.00 | 8,191,575 |
| 2022-04-13 | $210.43 | $213.85 | $207.17 | $213.27 | $212.48 | 8,052,883 |
| 2022-04-12 | $216.50 | $216.99 | $210.70 | $211.40 | $210.62 | 7,446,590 |
| 2022-04-11 | $215.25 | $217.30 | $213.41 | $214.75 | $213.96 | 6,942,735 |
| 2022-04-08 | $214.81 | $219.41 | $213.08 | $216.98 | $216.18 | 5,438,734 |
| 2022-04-07 | $218.31 | $218.68 | $213.68 | $216.15 | $215.35 | 6,995,062 |
| 2022-04-06 | $222.78 | $222.87 | $218.62 | $219.01 | $218.20 | 7,430,023 |
| 2022-04-05 | $226.83 | $228.99 | $225.31 | $226.09 | $225.25 | 4,532,397 |
| 2022-04-04 | $225.76 | $229.24 | $224.96 | $227.74 | $226.90 | 8,521,645 |
| 2022-04-01 | $223.08 | $226.63 | $222.23 | $226.36 | $225.52 | 6,559,565 |
| 2022-03-31 | $223.91 | $225.92 | $220.44 | $221.77 | $220.95 | 10,759,520 |
| 2022-03-30 | $225.84 | $226.16 | $222.73 | $223.95 | $223.12 | 7,084,039 |
| 2022-03-29 | $224.84 | $228.81 | $223.78 | $228.12 | $227.28 | 8,032,486 |
| 2022-03-28 | $218.50 | $220.98 | $217.51 | $220.77 | $219.95 | 4,316,817 |
| 2022-03-25 | $218.42 | $218.93 | $215.69 | $218.43 | $217.62 | 4,992,844 |
| 2022-03-24 | $214.99 | $217.66 | $214.00 | $217.31 | $216.51 | 5,486,991 |
| 2022-03-23 | $215.30 | $217.29 | $214.20 | $214.68 | $213.89 | 6,007,963 |
| 2022-03-22 | $217.84 | $219.57 | $217.18 | $218.47 | $217.66 | 6,246,302 |
| 2022-03-21 | $216.34 | $218.06 | $214.55 | $217.04 | $216.24 | 6,050,182 |
| 2022-03-18 | $211.70 | $219.26 | $210.29 | $219.11 | $218.30 | 14,439,387 |
| 2022-03-17 | $209.93 | $213.54 | $208.72 | $213.45 | $212.66 | 6,668,467 |
| 2022-03-16 | $210.00 | $213.67 | $207.00 | $211.87 | $211.09 | 9,232,292 |
| 2022-03-15 | $202.09 | $206.41 | $201.40 | $206.14 | $205.38 | 8,277,668 |
| 2022-03-14 | $198.42 | $204.43 | $198.16 | $200.33 | $199.59 | 7,994,657 |
| 2022-03-11 | $200.75 | $200.84 | $196.46 | $196.71 | $195.98 | 5,432,099 |
| 2022-03-10 | $196.90 | $199.94 | $196.30 | $197.97 | $197.24 | 7,061,604 |
| 2022-03-09 | $196.50 | $200.50 | $195.24 | $199.76 | $199.02 | 8,457,627 |
| 2022-03-08 | $190.01 | $196.42 | $186.67 | $191.71 | $191.00 | 11,070,893 |
| 2022-03-07 | $199.84 | $200.18 | $190.05 | $190.70 | $189.99 | 13,412,350 |
| 2022-03-04 | $205.00 | $206.37 | $196.86 | $200.29 | $199.55 | 10,914,620 |
| 2022-03-03 | $210.55 | $211.50 | $206.56 | $207.23 | $206.46 | 8,610,028 |
| 2022-03-02 | $206.90 | $210.54 | $206.19 | $208.48 | $207.71 | 8,865,706 |
| 2022-03-01 | $214.48 | $215.15 | $207.28 | $208.97 | $208.20 | 9,317,829 |
| 2022-02-28 | $216.00 | $218.65 | $213.24 | $216.12 | $215.32 | 8,409,382 |
| 2022-02-25 | $217.29 | $220.68 | $214.25 | $219.27 | $218.46 | 8,463,568 |
| 2022-02-24 | $203.37 | $217.86 | $201.45 | $217.30 | $216.50 | 13,463,411 |
| 2022-02-23 | $222.84 | $224.28 | $215.42 | $215.95 | $215.15 | 8,669,920 |
| 2022-02-22 | $221.02 | $224.34 | $219.92 | $221.32 | $220.50 | 9,822,768 |
| 2022-02-18 | $224.60 | $225.74 | $221.84 | $222.69 | $221.87 | 8,121,159 |
| 2022-02-17 | $228.40 | $228.81 | $224.17 | $224.61 | $223.78 | 8,131,174 |
| 2022-02-16 | $227.50 | $229.88 | $225.60 | $228.82 | $227.97 | 9,561,287 |
| 2022-02-15 | $227.27 | $229.29 | $224.91 | $227.82 | $226.98 | 9,461,976 |
| 2022-02-14 | $223.29 | $227.26 | $222.81 | $225.34 | $224.51 | 8,280,829 |
| 2022-02-11 | $227.25 | $229.10 | $223.54 | $224.69 | $223.86 | 7,535,206 |
| 2022-02-10 | $228.03 | $229.95 | $224.87 | $225.59 | $224.76 | 6,794,620 |
| 2022-02-09 | $230.13 | $233.15 | $230.12 | $230.87 | $229.63 | 7,772,795 |
| 2022-02-08 | $226.26 | $228.50 | $224.75 | $227.94 | $226.72 | 7,542,245 |
| 2022-02-07 | $228.00 | $229.92 | $226.01 | $227.16 | $225.94 | 5,984,549 |
| 2022-02-04 | $228.50 | $230.22 | $224.95 | $228.39 | $227.17 | 10,848,120 |
| 2022-02-03 | $233.04 | $233.49 | $230.55 | $231.54 | $230.30 | 9,968,000 |
| 2022-02-02 | $231.30 | $235.85 | $230.01 | $235.42 | $234.16 | 10,590,512 |
| 2022-02-01 | $226.90 | $234.61 | $226.42 | $232.36 | $231.12 | 12,247,202 |
| 2022-01-31 | $225.55 | $226.38 | $222.05 | $226.17 | $224.96 | 12,380,639 |
| 2022-01-28 | $220.64 | $228.12 | $216.10 | $228.00 | $226.78 | 26,425,262 |
| 2022-01-27 | $209.50 | $210.96 | $205.85 | $206.15 | $205.05 | 12,009,810 |
| 2022-01-26 | $204.28 | $210.86 | $203.67 | $205.87 | $204.77 | 10,817,631 |
| 2022-01-25 | $199.62 | $205.38 | $196.99 | $202.00 | $200.92 | 12,125,533 |
| 2022-01-24 | $202.18 | $202.72 | $195.65 | $201.85 | $200.77 | 16,071,162 |
| 2022-01-21 | $215.46 | $215.60 | $205.82 | $205.93 | $204.83 | 16,200,186 |
| 2022-01-20 | $214.72 | $219.60 | $213.94 | $214.35 | $213.20 | 8,532,719 |
| 2022-01-19 | $213.00 | $218.23 | $212.11 | $214.68 | $213.53 | 9,105,809 |
| 2022-01-18 | $215.88 | $216.91 | $214.33 | $215.71 | $214.56 | 9,066,661 |
| 2022-01-14 | $214.17 | $218.25 | $213.71 | $214.67 | $213.52 | 8,838,059 |
| 2022-01-13 | $216.85 | $220.48 | $214.66 | $215.00 | $213.85 | 8,867,716 |
| 2022-01-12 | $214.48 | $217.58 | $213.81 | $215.71 | $214.56 | 6,923,316 |
| 2022-01-11 | $211.42 | $214.95 | $208.74 | $214.38 | $213.23 | 8,797,140 |
| 2022-01-10 | $213.98 | $214.20 | $206.50 | $211.97 | $210.84 | 11,978,564 |
| 2022-01-07 | $217.31 | $220.20 | $215.64 | $216.96 | $215.80 | 10,702,084 |
| 2022-01-06 | $217.80 | $221.91 | $217.55 | $219.75 | $218.57 | 7,877,498 |
| 2022-01-05 | $222.64 | $225.27 | $219.92 | $220.00 | $218.82 | 9,594,587 |
| 2022-01-04 | $222.00 | $226.79 | $221.81 | $222.46 | $221.27 | 10,629,274 |
| 2022-01-03 | $217.52 | $222.06 | $217.01 | $221.43 | $220.24 | 7,696,504 |
| 2021-12-31 | $216.81 | $217.98 | $215.49 | $216.71 | $215.55 | 4,645,282 |
| 2021-12-30 | $217.97 | $219.15 | $217.15 | $217.87 | $216.70 | 3,812,844 |
| 2021-12-29 | $217.76 | $218.94 | $217.33 | $218.17 | $217.00 | 3,223,215 |
| 2021-12-28 | $216.01 | $219.73 | $215.58 | $218.05 | $216.88 | 4,283,621 |
| 2021-12-27 | $217.68 | $218.12 | $214.88 | $217.63 | $216.47 | 4,819,103 |
| 2021-12-23 | $218.44 | $218.52 | $216.62 | $216.62 | $215.46 | 4,798,217 |
| 2021-12-22 | $213.85 | $218.94 | $213.85 | $217.96 | $216.79 | 6,003,398 |
| 2021-12-21 | $210.61 | $216.16 | $210.36 | $215.38 | $214.23 | 6,993,699 |
| 2021-12-20 | $209.09 | $209.77 | $206.86 | $208.74 | $207.62 | 9,434,415 |
| 2021-12-17 | $212.80 | $213.21 | $207.79 | $211.88 | $210.75 | 11,663,037 |
| 2021-12-16 | $215.29 | $216.27 | $211.61 | $214.37 | $213.22 | 8,548,404 |
| 2021-12-15 | $209.40 | $212.49 | $207.86 | $212.31 | $211.17 | 10,892,534 |
| 2021-12-14 | $210.73 | $213.37 | $208.45 | $209.98 | $208.86 | 9,832,274 |
| 2021-12-13 | $212.45 | $213.32 | $209.98 | $211.02 | $209.89 | 8,844,298 |
| 2021-12-10 | $211.90 | $214.25 | $210.86 | $213.40 | $212.26 | 8,882,718 |
| 2021-12-09 | $208.52 | $212.20 | $207.17 | $211.39 | $210.26 | 10,176,774 |
| 2021-12-08 | $207.66 | $209.48 | $205.71 | $208.99 | $207.87 | 11,749,206 |
| 2021-12-07 | $206.00 | $207.94 | $205.89 | $207.37 | $206.26 | 11,897,237 |
| 2021-12-06 | $198.77 | $204.22 | $197.74 | $202.68 | $201.60 | 10,722,095 |
| 2021-12-03 | $198.27 | $198.47 | $194.04 | $196.32 | $195.27 | 10,660,536 |
| 2021-12-02 | $192.00 | $199.44 | $191.85 | $198.29 | $197.23 | 13,976,279 |
| 2021-12-01 | $196.03 | $196.81 | $190.10 | $190.16 | $189.14 | 13,213,371 |
| 2021-11-30 | $195.27 | $197.66 | $192.56 | $193.77 | $192.73 | 16,022,982 |
| 2021-11-29 | $201.00 | $201.25 | $195.36 | $196.29 | $195.24 | 14,633,524 |
| 2021-11-26 | $193.32 | $199.19 | $192.55 | $197.65 | $196.59 | 10,987,553 |
| 2021-11-24 | $198.17 | $203.95 | $197.64 | $203.25 | $202.16 | 12,026,815 |
| 2021-11-23 | $196.97 | $198.92 | $194.38 | $198.49 | $197.43 | 14,749,103 |
| 2021-11-22 | $200.00 | $201.70 | $194.60 | $195.58 | $194.53 | 21,191,921 |
| 2021-11-19 | $202.04 | $203.50 | $199.85 | $200.86 | $199.78 | 18,038,726 |
| 2021-11-18 | $206.50 | $207.87 | $201.27 | $203.33 | $202.24 | 18,292,164 |
| 2021-11-17 | $205.95 | $207.31 | $199.46 | $205.06 | $203.96 | 38,379,567 |
| 2021-11-16 | $212.16 | $215.65 | $211.66 | $215.18 | $214.03 | 8,719,577 |
| 2021-11-15 | $213.62 | $216.40 | $211.81 | $212.30 | $211.16 | 9,596,933 |
| 2021-11-12 | $211.50 | $213.58 | $211.43 | $212.09 | $210.95 | 7,624,688 |
| 2021-11-11 | $216.47 | $216.78 | $210.16 | $210.42 | $209.29 | 13,546,919 |
| 2021-11-10 | $213.55 | $216.95 | $213.33 | $215.56 | $214.41 | 10,063,587 |
| 2021-11-09 | $219.69 | $220.41 | $212.92 | $213.39 | $211.88 | 11,487,033 |
| 2021-11-08 | $218.37 | $221.61 | $218.15 | $220.49 | $218.93 | 13,500,101 |
| 2021-11-05 | $211.95 | $217.63 | $211.36 | $216.67 | $215.14 | 14,273,638 |
| 2021-11-04 | $209.16 | $212.36 | $207.87 | $208.78 | $207.30 | 11,368,187 |
| 2021-11-03 | $209.69 | $210.15 | $206.73 | $208.10 | $206.63 | 11,486,714 |
| 2021-11-02 | $213.16 | $213.35 | $207.82 | $209.14 | $207.66 | 14,617,892 |
| 2021-11-01 | $213.49 | $215.25 | $211.45 | $212.46 | $210.96 | 13,180,001 |
| 2021-10-29 | $209.21 | $213.67 | $208.54 | $211.77 | $210.27 | 14,329,821 |
| 2021-10-28 | $219.25 | $219.99 | $209.01 | $209.84 | $208.35 | 23,199,407 |
| 2021-10-27 | $224.75 | $224.75 | $215.66 | $215.78 | $214.25 | 22,958,064 |
| 2021-10-26 | $235.53 | $236.96 | $231.33 | $231.82 | $230.18 | 7,814,503 |
| 2021-10-25 | $233.45 | $234.86 | $232.29 | $233.88 | $232.22 | 4,938,664 |
| 2021-10-22 | $230.29 | $232.82 | $228.71 | $231.23 | $229.59 | 3,788,001 |
| 2021-10-21 | $230.70 | $230.83 | $226.30 | $230.24 | $228.61 | 5,982,197 |
| 2021-10-20 | $233.46 | $233.80 | $231.31 | $231.42 | $229.78 | 5,401,813 |
| 2021-10-19 | $231.95 | $233.64 | $230.68 | $233.52 | $231.87 | 4,409,660 |
| 2021-10-18 | $230.18 | $232.76 | $228.14 | $230.65 | $229.02 | 5,580,210 |
| 2021-10-15 | $227.22 | $231.09 | $226.73 | $230.99 | $229.35 | 6,355,056 |
| 2021-10-14 | $224.12 | $225.65 | $223.06 | $225.18 | $223.59 | 5,591,944 |
| 2021-10-13 | $223.13 | $225.86 | $218.63 | $222.46 | $220.88 | 9,077,425 |
| 2021-10-12 | $225.56 | $226.22 | $222.92 | $224.05 | $222.46 | 5,448,215 |
| 2021-10-11 | $230.01 | $230.32 | $224.87 | $225.11 | $223.52 | 5,620,197 |
| 2021-10-08 | $231.00 | $232.73 | $230.18 | $230.27 | $228.64 | 3,735,169 |
| 2021-10-07 | $228.91 | $231.16 | $228.49 | $230.55 | $228.92 | 6,561,920 |
| 2021-10-06 | $222.04 | $226.62 | $221.25 | $226.51 | $224.91 | 5,420,941 |
| 2021-10-05 | $225.48 | $227.38 | $223.92 | $224.28 | $222.69 | 5,813,999 |
| 2021-10-04 | $230.00 | $230.33 | $220.81 | $224.73 | $223.14 | 10,283,388 |
| 2021-10-01 | $224.17 | $231.56 | $223.47 | $230.46 | $228.83 | 7,925,368 |
| 2021-09-30 | $227.58 | $228.79 | $222.63 | $222.75 | $221.17 | 7,134,206 |
| 2021-09-29 | $226.80 | $229.02 | $226.09 | $226.68 | $225.08 | 6,432,682 |
| 2021-09-28 | $228.87 | $228.87 | $224.00 | $225.56 | $223.96 | 6,951,365 |
| 2021-09-27 | $231.72 | $233.33 | $228.77 | $229.60 | $227.97 | 6,881,067 |
| 2021-09-24 | $228.93 | $231.95 | $228.62 | $231.59 | $229.95 | 6,461,244 |
| 2021-09-23 | $225.00 | $228.70 | $224.36 | $228.31 | $226.69 | 7,952,748 |
| 2021-09-22 | $221.40 | $224.10 | $221.10 | $222.75 | $221.17 | 6,005,862 |
| 2021-09-21 | $220.75 | $222.17 | $218.98 | $220.17 | $218.61 | 7,033,629 |
| 2021-09-20 | $216.96 | $220.50 | $216.31 | $220.05 | $218.49 | 8,822,592 |
| 2021-09-17 | $222.45 | $223.70 | $219.30 | $221.75 | $220.18 | 13,833,000 |
| 2021-09-16 | $223.86 | $225.20 | $222.75 | $224.33 | $222.74 | 5,928,460 |
| 2021-09-15 | $222.52 | $224.84 | $221.36 | $223.81 | $222.23 | 6,535,789 |
| 2021-09-14 | $225.00 | $225.81 | $222.28 | $223.03 | $221.45 | 6,575,715 |
| 2021-09-13 | $225.53 | $227.20 | $223.41 | $224.63 | $223.04 | 6,808,082 |
| 2021-09-10 | $229.85 | $230.04 | $224.82 | $224.91 | $223.32 | 6,715,397 |
| 2021-09-09 | $229.31 | $230.00 | $227.10 | $227.49 | $225.88 | 5,853,038 |
| 2021-09-08 | $227.38 | $230.22 | $227.04 | $229.09 | $227.47 | 10,652,636 |
| 2021-09-07 | $226.74 | $228.00 | $225.86 | $226.27 | $224.67 | 9,667,640 |
| 2021-09-03 | $224.00 | $227.30 | $223.35 | $225.11 | $223.52 | 11,534,322 |
| 2021-09-02 | $230.43 | $230.55 | $221.96 | $224.18 | $222.59 | 19,717,015 |
| 2021-09-01 | $229.10 | $230.78 | $228.77 | $230.12 | $228.49 | 8,177,611 |
| 2021-08-31 | $230.91 | $231.84 | $228.66 | $229.10 | $227.48 | 9,405,086 |
| 2021-08-30 | $232.69 | $233.67 | $229.92 | $231.23 | $229.59 | 6,448,011 |
| 2021-08-27 | $231.02 | $233.05 | $230.23 | $232.69 | $231.04 | 6,368,977 |
| 2021-08-26 | $232.13 | $232.63 | $230.15 | $230.52 | $228.89 | 5,889,143 |
| 2021-08-25 | $235.00 | $235.00 | $232.08 | $232.59 | $230.94 | 5,277,076 |
| 2021-08-24 | $235.04 | $236.19 | $233.95 | $234.24 | $232.58 | 5,081,770 |
| 2021-08-23 | $232.70 | $234.65 | $232.00 | $234.14 | $232.48 | 6,342,020 |
| 2021-08-20 | $231.87 | $232.16 | $230.30 | $231.36 | $229.72 | 5,522,544 |
| 2021-08-19 | $229.04 | $232.43 | $228.90 | $231.57 | $229.93 | 5,761,294 |
| 2021-08-18 | $233.92 | $234.35 | $231.47 | $231.63 | $229.99 | 4,996,523 |
| 2021-08-17 | $235.00 | $235.67 | $233.22 | $234.53 | $232.87 | 6,850,522 |
| 2021-08-16 | $232.21 | $235.48 | $230.20 | $235.36 | $233.69 | 7,576,703 |
| 2021-08-13 | $232.00 | $233.27 | $231.40 | $232.65 | $231.00 | 5,439,456 |
| 2021-08-12 | $233.89 | $234.11 | $231.02 | $231.79 | $230.15 | 9,868,851 |
| 2021-08-11 | $238.08 | $238.36 | $234.58 | $235.06 | $233.07 | 7,375,688 |
| 2021-08-10 | $240.51 | $241.34 | $235.56 | $238.07 | $236.06 | 7,186,021 |
| 2021-08-09 | $241.75 | $242.18 | $238.05 | $240.00 | $237.97 | 5,226,949 |
| 2021-08-06 | $240.00 | $242.60 | $239.86 | $241.40 | $239.36 | 4,509,702 |
| 2021-08-05 | $236.61 | $240.25 | $236.43 | $240.21 | $238.18 | 5,337,491 |
| 2021-08-04 | $237.00 | $237.55 | $235.05 | $236.67 | $234.67 | 8,171,754 |
| 2021-08-03 | $240.63 | $241.39 | $234.03 | $237.09 | $235.09 | 9,838,976 |
| 2021-08-02 | $246.24 | $247.83 | $238.37 | $239.78 | $237.75 | 9,989,546 |
| 2021-07-30 | $247.21 | $248.46 | $246.00 | $246.39 | $244.31 | 5,804,738 |
| 2021-07-29 | $248.11 | $250.38 | $247.10 | $247.92 | $245.83 | 7,477,018 |
| 2021-07-28 | $250.05 | $251.50 | $245.91 | $246.94 | $244.85 | 9,036,543 |
| 2021-07-27 | $249.19 | $252.67 | $248.22 | $250.93 | $248.81 | 7,038,317 |
| 2021-07-26 | $249.21 | $250.36 | $247.70 | $250.25 | $248.14 | 4,878,988 |
| 2021-07-23 | $246.76 | $250.01 | $246.76 | $249.02 | $246.92 | 6,766,007 |
| 2021-07-22 | $243.78 | $245.35 | $243.15 | $244.14 | $242.08 | 10,293,570 |
| 2021-07-21 | $243.29 | $246.90 | $242.30 | $243.66 | $241.60 | 11,241,420 |
| 2021-07-20 | $240.64 | $244.21 | $239.51 | $242.70 | $240.65 | 7,072,288 |
| 2021-07-19 | $243.99 | $244.45 | $238.90 | $240.41 | $238.38 | 11,474,571 |
| 2021-07-16 | $249.99 | $250.46 | $247.52 | $248.12 | $246.02 | 8,674,464 |
| 2021-07-15 | $245.31 | $248.80 | $245.31 | $248.55 | $246.45 | 10,135,108 |
| 2021-07-14 | $243.22 | $246.81 | $242.82 | $245.99 | $243.91 | 8,693,381 |
| 2021-07-13 | $238.25 | $242.48 | $238.25 | $242.35 | $240.30 | 8,079,187 |
| 2021-07-12 | $237.58 | $238.51 | $237.27 | $237.87 | $235.86 | 7,010,658 |
| 2021-07-09 | $238.76 | $239.45 | $237.42 | $238.47 | $236.46 | 5,616,130 |
| 2021-07-08 | $236.97 | $237.07 | $234.55 | $236.61 | $234.61 | 6,388,031 |
| 2021-07-07 | $240.26 | $241.04 | $238.30 | $240.00 | $237.97 | 4,366,112 |
| 2021-07-06 | $239.50 | $240.61 | $237.21 | $239.60 | $237.58 | 8,048,717 |
| 2021-07-02 | $235.83 | $238.78 | $235.82 | $238.63 | $236.61 | 4,384,578 |
| 2021-07-01 | $234.20 | $236.25 | $234.05 | $235.15 | $233.16 | 5,329,571 |
| 2021-06-30 | $235.11 | $236.40 | $233.82 | $233.82 | $231.84 | 7,797,146 |
| 2021-06-29 | $234.57 | $236.52 | $234.15 | $235.95 | $233.96 | 11,897,827 |
| 2021-06-28 | $238.00 | $238.37 | $231.86 | $234.09 | $232.11 | 9,301,681 |
| 2021-06-25 | $236.40 | $238.48 | $236.32 | $237.32 | $235.31 | 7,825,157 |
| 2021-06-24 | $237.00 | $238.25 | $235.41 | $236.24 | $234.24 | 4,611,523 |
| 2021-06-23 | $235.45 | $235.92 | $233.94 | $234.68 | $232.70 | 6,814,700 |
| 2021-06-22 | $234.30 | $236.09 | $233.24 | $235.93 | $233.94 | 8,858,423 |
| 2021-06-21 | $231.45 | $235.01 | $230.40 | $234.32 | $232.34 | 7,298,414 |
| 2021-06-18 | $230.45 | $232.18 | $229.22 | $230.41 | $228.46 | 8,839,965 |
| 2021-06-17 | $229.21 | $233.34 | $229.21 | $232.15 | $230.19 | 6,876,723 |
| 2021-06-16 | $233.62 | $234.18 | $228.00 | $229.60 | $227.66 | 8,887,027 |
| 2021-06-15 | $234.44 | $234.80 | $232.62 | $232.98 | $231.01 | 7,093,998 |
| 2021-06-14 | $234.70 | $235.22 | $231.57 | $234.08 | $232.10 | 5,805,768 |
| 2021-06-11 | $234.39 | $235.44 | $233.71 | $234.96 | $232.97 | 5,378,341 |
| 2021-06-10 | $233.10 | $234.26 | $232.13 | $233.95 | $231.97 | 4,452,453 |
| 2021-06-09 | $232.50 | $234.85 | $232.12 | $232.31 | $230.35 | 4,658,980 |
| 2021-06-08 | $232.15 | $232.85 | $230.16 | $232.05 | $230.09 | 4,170,603 |
| 2021-06-07 | $232.85 | $234.68 | $230.08 | $231.32 | $229.37 | 5,421,294 |
| 2021-06-04 | $229.35 | $230.70 | $228.73 | $230.14 | $228.20 | 5,085,741 |
| 2021-06-03 | $229.00 | $230.39 | $227.77 | $228.11 | $226.18 | 6,382,407 |
| 2021-06-02 | $229.22 | $233.11 | $228.78 | $229.66 | $227.72 | 9,081,362 |
| 2021-06-01 | $229.44 | $230.08 | $226.28 | $226.63 | $224.72 | 5,091,507 |
| 2021-05-28 | $227.59 | $229.43 | $227.15 | $227.30 | $225.38 | 5,782,053 |
| 2021-05-27 | $227.76 | $228.42 | $226.37 | $226.86 | $224.94 | 5,969,553 |
| 2021-05-26 | $228.05 | $229.35 | $226.38 | $227.07 | $225.15 | 4,295,635 |
| 2021-05-25 | $229.90 | $230.19 | $228.42 | $229.02 | $227.08 | 4,689,089 |
| 2021-05-24 | $227.95 | $230.11 | $227.63 | $229.32 | $227.38 | 4,040,078 |
| 2021-05-21 | $226.88 | $229.31 | $226.55 | $226.77 | $224.85 | 5,603,876 |
| 2021-05-20 | $225.44 | $227.60 | $225.24 | $226.44 | $224.53 | 7,478,621 |
| 2021-05-19 | $222.76 | $224.85 | $221.79 | $224.59 | $222.69 | 9,311,863 |
| 2021-05-18 | $228.39 | $229.18 | $225.43 | $225.57 | $223.66 | 6,900,034 |
| 2021-05-17 | $226.18 | $227.16 | $225.32 | $226.44 | $224.53 | 5,534,164 |
| 2021-05-14 | $225.82 | $227.51 | $224.92 | $226.94 | $225.02 | 4,777,231 |
| 2021-05-13 | $221.51 | $224.90 | $220.89 | $223.74 | $221.85 | 6,650,401 |
| 2021-05-12 | $223.63 | $225.00 | $220.31 | $220.63 | $218.45 | 7,721,250 |
| 2021-05-11 | $223.74 | $226.42 | $222.04 | $225.48 | $223.26 | 7,633,289 |
| 2021-05-10 | $231.60 | $232.00 | $225.16 | $225.97 | $223.74 | 9,627,426 |
| 2021-05-07 | $232.34 | $233.22 | $230.71 | $232.12 | $229.83 | 4,529,048 |
| 2021-05-06 | $229.63 | $231.58 | $228.66 | $231.32 | $229.04 | 6,124,286 |
| 2021-05-05 | $233.85 | $233.85 | $228.66 | $229.21 | $226.95 | 6,523,200 |
| 2021-05-04 | $231.60 | $232.39 | $230.23 | $232.03 | $229.74 | 5,884,506 |
| 2021-05-03 | $234.05 | $235.74 | $231.39 | $232.61 | $230.32 | 8,174,440 |
| 2021-04-30 | $235.32 | $235.93 | $232.29 | $233.56 | $231.26 | 10,260,248 |
| 2021-04-29 | $235.23 | $237.50 | $233.15 | $236.86 | $234.52 | 7,411,371 |
| 2021-04-28 | $230.95 | $236.27 | $230.67 | $233.45 | $231.15 | 10,111,448 |
| 2021-04-27 | $231.03 | $231.16 | $228.99 | $229.91 | $227.64 | 6,642,114 |
| 2021-04-26 | $230.77 | $232.95 | $229.52 | $230.34 | $228.07 | 5,650,039 |
| 2021-04-23 | $228.61 | $231.82 | $227.71 | $230.00 | $227.73 | 5,345,445 |
| 2021-04-22 | $227.30 | $230.93 | $226.89 | $227.57 | $225.32 | 7,302,953 |
| 2021-04-21 | $223.31 | $227.87 | $222.87 | $227.45 | $225.21 | 9,490,560 |
| 2021-04-20 | $224.78 | $225.38 | $221.82 | $223.28 | $221.08 | 5,799,134 |
| 2021-04-19 | $225.75 | $227.58 | $225.08 | $225.79 | $223.56 | 6,541,636 |
| 2021-04-16 | $227.17 | $227.80 | $225.76 | $226.41 | $224.18 | 6,829,350 |
| 2021-04-15 | $223.89 | $227.63 | $223.86 | $226.28 | $224.05 | 8,698,106 |
| 2021-04-14 | $221.00 | $223.10 | $220.07 | $221.98 | $219.79 | 4,972,551 |
| 2021-04-13 | $221.00 | $221.62 | $220.22 | $221.02 | $218.84 | 4,764,036 |
| 2021-04-12 | $220.24 | $221.91 | $219.22 | $221.47 | $219.29 | 6,315,207 |
| 2021-04-09 | $221.00 | $222.60 | $219.51 | $222.52 | $220.32 | 5,724,939 |
| 2021-04-08 | $219.97 | $222.82 | $218.11 | $220.70 | $218.52 | 11,041,976 |
| 2021-04-07 | $219.12 | $221.04 | $218.64 | $219.27 | $217.11 | 5,614,322 |
| 2021-04-06 | $217.62 | $219.40 | $215.34 | $218.65 | $216.49 | 7,828,103 |
| 2021-04-05 | $218.60 | $220.51 | $217.31 | $219.04 | $216.88 | 10,440,483 |
| 2021-04-01 | $213.78 | $217.74 | $212.30 | $216.86 | $214.72 | 6,138,428 |
| 2021-03-31 | $212.55 | $214.11 | $211.55 | $211.73 | $209.64 | 13,179,961 |
| 2021-03-30 | $213.01 | $214.15 | $211.41 | $211.90 | $209.81 | 5,497,997 |
| 2021-03-29 | $212.45 | $215.29 | $211.12 | $214.51 | $212.39 | 7,792,260 |
| 2021-03-26 | $208.25 | $213.70 | $207.70 | $213.53 | $211.42 | 7,399,940 |
| 2021-03-25 | $207.67 | $208.82 | $205.78 | $207.97 | $205.92 | 8,390,834 |
| 2021-03-24 | $208.75 | $211.14 | $207.93 | $208.07 | $206.02 | 10,101,640 |
| 2021-03-23 | $209.05 | $209.96 | $207.50 | $208.15 | $206.10 | 8,820,746 |
| 2021-03-22 | $206.55 | $212.29 | $206.23 | $208.00 | $205.95 | 11,371,584 |
| 2021-03-19 | $219.12 | $220.17 | $206.88 | $206.90 | $204.86 | 32,209,683 |
| 2021-03-18 | $221.43 | $222.52 | $219.58 | $220.66 | $218.48 | 9,323,007 |
| 2021-03-17 | $225.05 | $226.24 | $221.76 | $223.02 | $220.82 | 8,675,616 |
| 2021-03-16 | $223.71 | $225.58 | $222.30 | $224.70 | $222.48 | 8,949,319 |
| 2021-03-15 | $224.23 | $227.09 | $221.74 | $223.27 | $221.07 | 9,306,996 |
| 2021-03-12 | $225.28 | $226.54 | $223.42 | $224.36 | $222.15 | 8,172,396 |
| 2021-03-11 | $224.53 | $228.23 | $223.81 | $226.15 | $223.92 | 10,053,421 |
| 2021-03-10 | $220.72 | $224.19 | $219.40 | $223.17 | $220.97 | 7,822,898 |
| 2021-03-09 | $222.06 | $225.00 | $220.19 | $220.36 | $218.19 | 9,228,559 |
| 2021-03-08 | $216.98 | $226.13 | $215.81 | $220.27 | $218.10 | 14,750,387 |
| 2021-03-05 | $213.73 | $216.10 | $209.63 | $215.41 | $213.28 | 7,582,002 |
| 2021-03-04 | $215.97 | $217.02 | $208.67 | $211.50 | $209.41 | 10,658,902 |
| 2021-03-03 | $215.15 | $217.19 | $212.86 | $214.85 | $212.73 | 6,484,597 |
| 2021-03-02 | $216.96 | $217.93 | $214.82 | $215.77 | $213.64 | 6,155,184 |
| 2021-03-01 | $214.97 | $217.80 | $214.79 | $216.63 | $214.49 | 6,982,504 |
| 2021-02-26 | $214.05 | $215.21 | $210.74 | $212.39 | $210.29 | 11,559,597 |
| 2021-02-25 | $219.29 | $220.45 | $212.58 | $213.75 | $211.64 | 11,354,745 |
| 2021-02-24 | $212.36 | $220.53 | $211.29 | $219.43 | $217.27 | 12,038,951 |
| 2021-02-23 | $207.40 | $213.91 | $206.55 | $212.11 | $210.02 | 10,571,717 |
| 2021-02-22 | $203.55 | $210.65 | $203.11 | $208.32 | $206.26 | 8,296,130 |
| 2021-02-19 | $209.34 | $209.53 | $203.76 | $204.73 | $202.71 | 15,011,520 |
| 2021-02-18 | $205.88 | $209.70 | $204.96 | $209.35 | $207.28 | 7,329,287 |
| 2021-02-17 | $205.26 | $208.28 | $205.06 | $207.51 | $205.46 | 8,368,000 |
| 2021-02-16 | $210.66 | $211.05 | $207.35 | $207.90 | $205.85 | 9,652,749 |
| 2021-02-12 | $209.36 | $211.13 | $207.68 | $209.96 | $207.89 | 6,911,014 |
| 2021-02-11 | $207.33 | $211.59 | $207.19 | $210.66 | $208.58 | 8,411,071 |
| 2021-02-10 | $207.97 | $207.97 | $205.94 | $206.44 | $204.09 | 8,447,167 |
| 2021-02-09 | $205.76 | $207.63 | $203.70 | $206.52 | $204.17 | 7,552,200 |
| 2021-02-08 | $210.00 | $210.65 | $205.91 | $206.89 | $204.54 | 8,637,076 |
| 2021-02-05 | $209.98 | $210.13 | $208.66 | $208.77 | $206.40 | 10,283,953 |
| 2021-02-04 | $203.24 | $209.68 | $203.10 | $209.25 | $206.87 | 14,534,751 |
| 2021-02-03 | $203.07 | $203.51 | $200.98 | $201.36 | $199.07 | 13,458,644 |
| 2021-02-02 | $200.85 | $204.35 | $200.00 | $202.61 | $200.31 | 11,265,567 |
| 2021-02-01 | $195.14 | $199.21 | $195.02 | $198.36 | $196.11 | 12,970,674 |
| 2021-01-29 | $197.82 | $203.05 | $192.81 | $193.25 | $191.05 | 21,503,035 |
| 2021-01-28 | $200.00 | $202.00 | $198.17 | $198.22 | $195.97 | 11,041,253 |
| 2021-01-27 | $197.64 | $199.70 | $193.96 | $194.97 | $192.75 | 13,772,435 |
| 2021-01-26 | $201.76 | $203.49 | $200.97 | $202.01 | $199.71 | 9,605,270 |
| 2021-01-25 | $200.34 | $201.64 | $195.75 | $200.98 | $198.70 | 19,282,359 |
| 2021-01-22 | $203.99 | $205.33 | $201.80 | $202.02 | $199.72 | 7,316,201 |
| 2021-01-21 | $206.05 | $207.17 | $204.75 | $205.14 | $202.81 | 6,517,948 |
| 2021-01-20 | $203.03 | $207.19 | $202.23 | $206.01 | $203.67 | 12,675,730 |
| 2021-01-19 | $203.05 | $204.17 | $200.07 | $201.66 | $199.37 | 9,772,034 |
| 2021-01-15 | $201.54 | $203.26 | $200.43 | $201.59 | $199.30 | 8,755,049 |
| 2021-01-14 | $210.57 | $211.21 | $201.73 | $201.86 | $199.57 | 12,887,478 |
| 2021-01-13 | $209.41 | $211.00 | $208.63 | $209.35 | $206.97 | 6,688,464 |
| 2021-01-12 | $212.34 | $212.79 | $207.47 | $208.86 | $206.49 | 9,309,354 |
| 2021-01-11 | $213.96 | $214.86 | $212.48 | $212.89 | $210.47 | 7,354,527 |
| 2021-01-08 | $214.17 | $216.12 | $212.75 | $215.45 | $213.00 | 6,513,279 |
| 2021-01-07 | $212.20 | $215.22 | $212.20 | $213.81 | $211.38 | 10,967,869 |
| 2021-01-06 | $213.80 | $216.17 | $212.07 | $212.62 | $210.20 | 7,206,248 |
| 2021-01-05 | $216.31 | $218.46 | $213.64 | $214.51 | $212.07 | 6,869,718 |
| 2021-01-04 | $220.25 | $220.25 | $214.24 | $217.76 | $215.28 | 10,318,329 |
| 2020-12-31 | $218.40 | $219.82 | $216.20 | $218.73 | $216.24 | 5,922,170 |
| 2020-12-30 | $216.00 | $220.39 | $215.65 | $218.36 | $215.88 | 8,875,066 |
| 2020-12-29 | $214.61 | $215.24 | $213.54 | $214.37 | $211.93 | 6,093,412 |
| 2020-12-28 | $209.85 | $213.46 | $208.95 | $212.63 | $210.21 | 5,771,628 |
| 2020-12-24 | $206.64 | $208.82 | $206.60 | $208.70 | $206.33 | 3,367,895 |
| 2020-12-23 | $207.33 | $207.33 | $205.11 | $205.30 | $202.97 | 6,523,085 |
| 2020-12-22 | $208.39 | $208.40 | $205.60 | $205.84 | $203.50 | 7,403,829 |
| 2020-12-21 | $208.27 | $209.80 | $204.79 | $209.01 | $206.63 | 7,576,684 |
| 2020-12-18 | $211.02 | $211.98 | $209.87 | $211.31 | $208.91 | 13,298,241 |
| 2020-12-17 | $209.00 | $211.78 | $208.85 | $211.18 | $208.78 | 6,517,228 |
| 2020-12-16 | $208.48 | $209.13 | $207.14 | $208.27 | $205.90 | 7,504,356 |
| 2020-12-15 | $208.54 | $209.44 | $206.16 | $208.36 | $205.99 | 9,799,032 |
| 2020-12-14 | $207.85 | $211.30 | $206.97 | $207.25 | $204.89 | 11,967,704 |
| 2020-12-11 | $205.36 | $206.89 | $204.50 | $206.24 | $203.90 | 9,227,638 |
| 2020-12-10 | $208.51 | $209.30 | $207.25 | $207.61 | $205.25 | 10,492,035 |
| 2020-12-09 | $213.23 | $213.50 | $208.95 | $209.58 | $207.20 | 6,251,066 |
| 2020-12-08 | $209.95 | $213.13 | $209.89 | $212.77 | $210.35 | 8,646,231 |
| 2020-12-07 | $211.97 | $214.50 | $211.80 | $212.65 | $210.23 | 10,624,498 |
| 2020-12-04 | $209.74 | $212.72 | $208.51 | $212.68 | $210.26 | 5,720,129 |
| 2020-12-03 | $209.78 | $211.11 | $207.61 | $208.05 | $205.69 | 9,203,327 |
| 2020-12-02 | $211.00 | $211.40 | $208.48 | $210.18 | $207.79 | 9,728,898 |
| 2020-12-01 | $212.13 | $213.67 | $211.04 | $211.20 | $208.80 | 7,943,304 |
| 2020-11-30 | $209.54 | $210.54 | $206.60 | $210.35 | $207.96 | 7,725,515 |
| 2020-11-27 | $212.00 | $212.03 | $208.81 | $211.00 | $208.60 | 3,512,893 |
| 2020-11-25 | $209.67 | $211.95 | $208.87 | $210.89 | $208.49 | 6,772,894 |
| 2020-11-24 | $210.85 | $213.82 | $209.40 | $209.68 | $207.30 | 10,076,115 |
| 2020-11-23 | $204.70 | $209.00 | $204.70 | $208.16 | $205.79 | 6,107,265 |
| 2020-11-20 | $207.13 | $208.11 | $203.81 | $203.88 | $201.56 | 9,654,712 |
| 2020-11-19 | $207.24 | $208.73 | $205.53 | $207.57 | $205.21 | 5,657,248 |
| 2020-11-18 | $209.72 | $211.15 | $207.67 | $207.83 | $205.47 | 6,977,923 |
| 2020-11-17 | $210.56 | $212.09 | $209.50 | $210.71 | $208.31 | 7,268,825 |
| 2020-11-16 | $214.57 | $215.09 | $211.83 | $212.70 | $210.28 | 12,083,214 |
| 2020-11-13 | $209.91 | $211.28 | $207.30 | $210.48 | $208.09 | 6,378,517 |
| 2020-11-12 | $211.43 | $212.54 | $207.14 | $208.26 | $205.89 | 7,303,816 |
| 2020-11-11 | $212.17 | $214.28 | $211.67 | $212.70 | $209.96 | 5,331,383 |
| 2020-11-10 | $211.94 | $214.06 | $210.55 | $213.31 | $210.56 | 7,943,557 |
| 2020-11-09 | $214.69 | $217.65 | $212.28 | $212.68 | $209.94 | 17,916,898 |
| 2020-11-06 | $197.35 | $199.68 | $195.43 | $198.47 | $195.91 | 6,180,509 |
| 2020-11-05 | $198.36 | $200.99 | $197.29 | $197.64 | $195.09 | 7,132,143 |
| 2020-11-04 | $192.89 | $196.88 | $191.53 | $193.97 | $191.47 | 8,102,656 |
| 2020-11-03 | $186.83 | $189.53 | $185.16 | $188.34 | $185.91 | 6,467,857 |
| 2020-11-02 | $184.51 | $186.92 | $183.89 | $184.74 | $182.36 | 8,057,085 |
| 2020-10-30 | $182.66 | $184.22 | $179.23 | $181.71 | $179.37 | 10,256,303 |
| 2020-10-29 | $183.00 | $187.00 | $179.34 | $184.87 | $182.49 | 16,820,865 |
| 2020-10-28 | $183.98 | $184.70 | $179.34 | $180.87 | $178.54 | 17,809,450 |
| 2020-10-27 | $193.00 | $193.70 | $189.22 | $190.06 | $187.61 | 8,690,350 |
| 2020-10-26 | $196.00 | $196.42 | $190.72 | $193.07 | $190.58 | 12,608,686 |
| 2020-10-23 | $199.75 | $199.88 | $196.02 | $198.01 | $195.46 | 5,877,238 |
| 2020-10-22 | $199.34 | $199.77 | $195.76 | $197.99 | $195.44 | 4,911,939 |
| 2020-10-21 | $197.83 | $200.42 | $197.83 | $198.43 | $195.87 | 6,067,207 |
| 2020-10-20 | $197.55 | $199.66 | $196.71 | $197.70 | $195.15 | 7,429,822 |
| 2020-10-19 | $200.85 | $201.07 | $196.50 | $196.97 | $194.43 | 7,449,606 |
| 2020-10-16 | $199.99 | $202.65 | $199.41 | $200.26 | $197.68 | 6,387,996 |
| 2020-10-15 | $201.01 | $204.70 | $197.60 | $199.55 | $196.98 | 8,887,367 |
| 2020-10-14 | $204.71 | $204.97 | $201.13 | $202.20 | $199.59 | 5,321,915 |
| 2020-10-13 | $203.38 | $205.21 | $203.03 | $204.32 | $201.69 | 5,621,674 |
| 2020-10-12 | $206.94 | $207.97 | $205.73 | $206.40 | $203.74 | 6,622,714 |
| 2020-10-09 | $204.00 | $207.08 | $203.68 | $206.64 | $203.98 | 5,562,948 |
| 2020-10-08 | $204.00 | $204.30 | $202.23 | $202.98 | $200.36 | 3,955,634 |
| 2020-10-07 | $202.00 | $202.79 | $199.99 | $202.47 | $199.86 | 6,713,433 |
| 2020-10-06 | $204.11 | $205.10 | $199.71 | $200.45 | $197.87 | 5,841,141 |
| 2020-10-05 | $202.71 | $203.65 | $201.05 | $203.54 | $200.92 | 6,090,528 |
| 2020-10-02 | $200.00 | $202.83 | $199.40 | $201.46 | $198.86 | 6,019,734 |
| 2020-10-01 | $202.21 | $205.20 | $201.64 | $203.35 | $200.73 | 7,234,628 |
| 2020-09-30 | $200.85 | $202.54 | $198.89 | $199.97 | $197.39 | 9,157,591 |
| 2020-09-29 | $200.58 | $202.38 | $199.37 | $199.44 | $196.87 | 5,559,814 |
| 2020-09-28 | $200.63 | $201.72 | $199.83 | $200.32 | $197.74 | 5,565,280 |
| 2020-09-25 | $195.02 | $198.14 | $193.51 | $197.25 | $194.71 | 5,496,052 |
| 2020-09-24 | $195.15 | $197.67 | $193.13 | $195.52 | $193.00 | 9,865,265 |
| 2020-09-23 | $200.80 | $201.09 | $194.57 | $195.37 | $192.85 | 6,310,558 |
| 2020-09-22 | $198.09 | $200.71 | $196.80 | $200.56 | $197.98 | 7,543,137 |
| 2020-09-21 | $199.91 | $201.25 | $194.70 | $197.45 | $194.91 | 9,656,041 |
| 2020-09-18 | $205.47 | $205.72 | $201.72 | $202.61 | $200.00 | 9,084,141 |
| 2020-09-17 | $202.85 | $205.58 | $202.00 | $205.27 | $202.63 | 7,474,944 |
| 2020-09-16 | $206.74 | $207.75 | $204.95 | $205.13 | $202.49 | 6,135,541 |
| 2020-09-15 | $206.75 | $208.21 | $204.77 | $205.39 | $202.74 | 6,328,575 |
| 2020-09-14 | $203.35 | $206.41 | $203.14 | $204.98 | $202.34 | 11,730,452 |
| 2020-09-11 | $201.58 | $202.41 | $198.91 | $200.68 | $198.09 | 7,439,317 |
| 2020-09-10 | $204.86 | $207.00 | $200.45 | $201.54 | $198.94 | 7,242,970 |
| 2020-09-09 | $204.35 | $206.29 | $201.95 | $204.06 | $201.43 | 7,532,626 |
| 2020-09-08 | $200.78 | $202.25 | $199.21 | $200.12 | $197.54 | 14,186,879 |
| 2020-09-04 | $208.49 | $210.50 | $200.15 | $204.66 | $202.02 | 13,243,604 |
| 2020-09-03 | $214.93 | $214.93 | $207.09 | $208.96 | $206.27 | 11,310,193 |
| 2020-09-02 | $214.13 | $217.35 | $213.77 | $216.48 | $213.69 | 9,863,801 |
| 2020-09-01 | $212.21 | $213.89 | $211.12 | $213.35 | $210.60 | 5,648,766 |
| 2020-08-31 | $215.54 | $215.96 | $211.56 | $211.99 | $209.26 | 9,326,852 |
| 2020-08-28 | $212.00 | $216.16 | $211.22 | $215.71 | $212.93 | 7,349,837 |
| 2020-08-27 | $211.21 | $212.18 | $209.05 | $211.03 | $208.31 | 8,619,578 |
| 2020-08-26 | $208.10 | $210.80 | $207.30 | $210.26 | $207.55 | 7,035,221 |
| 2020-08-25 | $207.19 | $208.20 | $205.54 | $208.10 | $205.42 | 5,828,348 |
| 2020-08-24 | $205.01 | $206.45 | $204.67 | $206.41 | $203.75 | 6,159,596 |
| 2020-08-21 | $204.50 | $205.14 | $203.34 | $204.13 | $201.50 | 9,998,308 |
| 2020-08-20 | $199.90 | $204.44 | $199.60 | $204.15 | $201.52 | 8,849,171 |
| 2020-08-19 | $198.92 | $202.84 | $198.90 | $200.99 | $198.40 | 9,467,594 |
| 2020-08-18 | $199.98 | $200.10 | $196.82 | $199.01 | $196.45 | 6,519,888 |
| 2020-08-17 | $197.30 | $200.46 | $196.71 | $199.43 | $196.86 | 6,244,155 |
| 2020-08-14 | $197.01 | $198.07 | $195.77 | $196.64 | $194.11 | 5,014,416 |
| 2020-08-13 | $197.13 | $199.94 | $197.03 | $197.58 | $195.03 | 7,014,804 |
| 2020-08-12 | $199.00 | $200.23 | $198.24 | $198.74 | $195.88 | 5,432,755 |
| 2020-08-11 | $197.82 | $202.89 | $196.34 | $197.77 | $194.93 | 11,549,610 |
| 2020-08-10 | $196.36 | $198.31 | $195.33 | $196.79 | $193.96 | 5,525,401 |
| 2020-08-07 | $197.59 | $197.98 | $195.30 | $196.36 | $193.54 | 5,653,969 |
| 2020-08-06 | $195.98 | $198.92 | $194.79 | $198.77 | $195.91 | 7,480,317 |
| 2020-08-05 | $193.56 | $198.18 | $193.10 | $196.10 | $193.28 | 8,907,332 |
| 2020-08-04 | $191.13 | $192.94 | $190.08 | $192.29 | $189.52 | 8,203,979 |
| 2020-08-03 | $191.80 | $193.34 | $190.21 | $190.69 | $187.95 | 11,407,911 |
| 2020-07-31 | $194.42 | $194.69 | $189.44 | $190.40 | $187.66 | 14,186,004 |
| 2020-07-30 | $195.20 | $196.56 | $192.12 | $194.06 | $191.27 | 10,499,358 |
| 2020-07-29 | $193.09 | $198.89 | $193.05 | $198.58 | $195.72 | 9,471,295 |
| 2020-07-28 | $197.69 | $199.37 | $196.71 | $196.74 | $193.91 | 6,897,278 |
| 2020-07-27 | $195.16 | $197.81 | $194.20 | $196.91 | $194.08 | 5,604,702 |
| 2020-07-24 | $195.67 | $197.48 | $194.03 | $195.15 | $192.34 | 7,160,336 |
| 2020-07-23 | $198.44 | $200.95 | $196.43 | $197.43 | $194.59 | 6,106,708 |
| 2020-07-22 | $196.48 | $199.00 | $196.25 | $198.86 | $196.00 | 6,823,385 |
| 2020-07-21 | $200.00 | $200.17 | $195.68 | $196.48 | $193.65 | 7,218,615 |
| 2020-07-20 | $194.74 | $199.48 | $193.67 | $198.47 | $195.62 | 6,981,682 |
| 2020-07-17 | $194.83 | $195.57 | $193.12 | $195.09 | $192.28 | 6,404,449 |
| 2020-07-16 | $195.33 | $195.71 | $192.52 | $193.50 | $190.72 | 5,062,637 |
| 2020-07-15 | $195.23 | $197.77 | $194.50 | $196.55 | $193.72 | 7,667,921 |
| 2020-07-14 | $189.50 | $193.47 | $187.18 | $193.33 | $190.55 | 7,980,401 |
| 2020-07-13 | $193.61 | $195.19 | $188.70 | $189.02 | $186.30 | 8,557,336 |
| 2020-07-10 | $191.65 | $192.82 | $189.44 | $192.55 | $189.78 | 7,671,603 |
| 2020-07-09 | $195.00 | $195.49 | $189.95 | $192.21 | $189.45 | 8,545,191 |
| 2020-07-08 | $195.08 | $195.52 | $193.12 | $195.07 | $192.26 | 8,366,106 |
| 2020-07-07 | $196.81 | $198.90 | $193.81 | $194.20 | $191.41 | 7,659,721 |
| 2020-07-06 | $198.73 | $199.18 | $195.68 | $197.76 | $194.92 | 7,288,122 |
| 2020-07-02 | $196.00 | $197.92 | $195.00 | $195.67 | $192.86 | 6,296,321 |
| 2020-07-01 | $193.85 | $195.35 | $192.66 | $193.78 | $190.99 | 6,395,503 |
| 2020-06-30 | $191.49 | $193.75 | $190.16 | $193.17 | $190.39 | 9,038,173 |
| 2020-06-29 | $189.91 | $191.45 | $187.30 | $191.38 | $188.63 | 8,020,373 |
| 2020-06-26 | $193.10 | $194.13 | $189.08 | $189.27 | $186.55 | 11,831,320 |
| 2020-06-25 | $191.10 | $194.24 | $189.90 | $193.98 | $191.19 | 9,932,334 |
| 2020-06-24 | $197.02 | $197.48 | $190.69 | $191.41 | $188.66 | 9,434,593 |
| 2020-06-23 | $196.25 | $200.15 | $195.82 | $197.97 | $195.12 | 9,858,094 |
| 2020-06-22 | $191.99 | $196.36 | $191.29 | $194.96 | $192.16 | 6,670,968 |
| 2020-06-19 | $196.89 | $197.10 | $191.37 | $192.20 | $189.44 | 11,473,377 |
| 2020-06-18 | $192.60 | $194.25 | $192.11 | $193.91 | $191.12 | 5,801,324 |
| 2020-06-17 | $193.66 | $195.37 | $193.06 | $193.56 | $190.78 | 5,962,474 |
| 2020-06-16 | $196.86 | $198.38 | $191.80 | $192.88 | $190.11 | 11,045,642 |
| 2020-06-15 | $187.00 | $192.48 | $186.21 | $191.76 | $189.00 | 6,752,298 |
| 2020-06-12 | $194.21 | $195.00 | $187.85 | $192.26 | $189.50 | 11,700,070 |
| 2020-06-11 | $195.14 | $196.36 | $188.75 | $188.88 | $186.16 | 11,968,519 |
| 2020-06-10 | $199.90 | $202.18 | $198.95 | $200.48 | $197.60 | 8,370,093 |
| 2020-06-09 | $198.36 | $201.67 | $198.24 | $199.08 | $196.22 | 6,889,059 |
| 2020-06-08 | $199.58 | $199.96 | $197.13 | $199.60 | $196.73 | 7,623,097 |
| 2020-06-05 | $196.20 | $199.77 | $195.48 | $199.61 | $196.74 | 8,558,113 |
| 2020-06-04 | $195.98 | $196.46 | $193.12 | $193.64 | $190.86 | 7,826,908 |
| 2020-06-03 | $198.00 | $198.14 | $195.57 | $196.87 | $194.04 | 8,877,680 |
| 2020-06-02 | $195.94 | $197.52 | $194.92 | $196.36 | $193.54 | 8,457,672 |
| 2020-06-01 | $194.71 | $195.88 | $193.52 | $194.35 | $191.56 | 6,011,214 |
| 2020-05-29 | $194.50 | $196.74 | $193.28 | $195.24 | $192.43 | 10,211,737 |
| 2020-05-28 | $193.54 | $198.29 | $192.71 | $194.26 | $191.47 | 8,351,749 |
| 2020-05-27 | $194.31 | $194.31 | $188.52 | $192.82 | $190.05 | 7,647,759 |
| 2020-05-26 | $195.80 | $196.27 | $192.76 | $193.22 | $190.44 | 9,660,885 |
| 2020-05-22 | $191.00 | $191.37 | $189.23 | $190.86 | $188.12 | 5,606,143 |
| 2020-05-21 | $193.50 | $193.62 | $190.02 | $190.62 | $187.88 | 11,333,071 |
| 2020-05-20 | $193.00 | $194.99 | $192.41 | $193.86 | $191.07 | 9,543,409 |
| 2020-05-19 | $191.14 | $194.50 | $189.23 | $189.36 | $186.64 | 7,444,676 |
| 2020-05-18 | $188.00 | $192.83 | $187.47 | $191.38 | $188.63 | 11,801,730 |
| 2020-05-15 | $179.98 | $184.14 | $178.87 | $183.49 | $180.85 | 10,782,119 |
| 2020-05-14 | $175.94 | $181.05 | $173.82 | $180.90 | $178.30 | 9,691,904 |
| 2020-05-13 | $178.50 | $181.09 | $175.04 | $177.09 | $174.54 | 13,367,687 |
| 2020-05-12 | $183.56 | $183.99 | $179.37 | $179.47 | $176.59 | 8,203,242 |
| 2020-05-11 | $183.87 | $184.62 | $181.43 | $183.56 | $180.61 | 8,679,845 |
| 2020-05-08 | $185.03 | $185.75 | $183.62 | $185.09 | $182.12 | 6,469,771 |
| 2020-05-07 | $181.75 | $184.98 | $181.71 | $182.72 | $179.79 | 9,248,909 |
| 2020-05-06 | $179.72 | $180.51 | $177.88 | $178.78 | $175.91 | 8,537,276 |
| 2020-05-05 | $179.09 | $181.10 | $178.26 | $178.44 | $175.58 | 13,511,634 |
| 2020-05-04 | $172.95 | $176.94 | $171.72 | $176.15 | $173.32 | 9,384,871 |
| 2020-05-01 | $174.45 | $179.64 | $174.27 | $175.57 | $172.75 | 10,106,699 |
| 2020-04-30 | $181.78 | $181.83 | $177.66 | $178.72 | $175.85 | 11,290,991 |
| 2020-04-29 | $176.85 | $182.25 | $176.10 | $181.79 | $178.87 | 12,842,669 |
| 2020-04-28 | $175.00 | $175.01 | $170.38 | $171.25 | $168.50 | 8,611,407 |
| 2020-04-27 | $168.65 | $172.35 | $168.55 | $171.76 | $169.00 | 9,892,471 |
| 2020-04-24 | $168.44 | $168.75 | $164.01 | $167.32 | $164.63 | 8,391,222 |
| 2020-04-23 | $167.88 | $170.41 | $166.21 | $166.38 | $163.71 | 11,400,677 |
| 2020-04-22 | $164.66 | $167.70 | $162.92 | $166.59 | $163.92 | 14,502,074 |
| 2020-04-21 | $162.00 | $162.57 | $159.15 | $160.53 | $157.95 | 10,552,912 |
| 2020-04-20 | $167.33 | $167.43 | $163.20 | $164.22 | $161.58 | 10,496,461 |
| 2020-04-17 | $169.65 | $170.99 | $164.95 | $169.54 | $166.82 | 15,369,745 |
| 2020-04-16 | $167.11 | $168.00 | $159.80 | $162.42 | $159.81 | 20,211,894 |
| 2020-04-15 | $168.70 | $169.36 | $164.95 | $165.96 | $163.30 | 12,101,328 |
| 2020-04-14 | $173.09 | $175.43 | $170.83 | $174.62 | $171.82 | 9,969,437 |
| 2020-04-13 | $172.26 | $172.32 | $166.15 | $168.99 | $166.28 | 14,035,182 |
| 2020-04-09 | $176.27 | $177.19 | $172.85 | $173.69 | $170.90 | 12,224,980 |
| 2020-04-08 | $171.01 | $176.00 | $167.93 | $174.94 | $172.13 | 11,142,029 |
| 2020-04-07 | $177.76 | $178.80 | $168.10 | $168.59 | $165.88 | 15,372,055 |
| 2020-04-06 | $160.02 | $170.73 | $158.25 | $169.44 | $166.72 | 16,464,574 |
| 2020-04-03 | $155.56 | $157.72 | $150.60 | $151.85 | $149.41 | 11,988,426 |
| 2020-04-02 | $152.53 | $158.35 | $151.29 | $157.39 | $154.86 | 14,046,678 |
| 2020-04-01 | $156.32 | $158.07 | $151.42 | $153.11 | $150.65 | 12,588,100 |
| 2020-03-31 | $166.43 | $168.19 | $160.54 | $161.12 | $158.53 | 20,594,600 |
| 2020-03-30 | $161.04 | $165.87 | $160.69 | $165.57 | $162.91 | 15,703,934 |
| 2020-03-27 | $161.08 | $167.10 | $158.15 | $161.56 | $158.97 | 14,942,384 |
| 2020-03-26 | $162.08 | $169.53 | $161.79 | $168.88 | $166.17 | 17,062,169 |
| 2020-03-25 | $159.32 | $168.18 | $153.58 | $161.78 | $159.18 | 20,607,232 |
| 2020-03-24 | $144.84 | $155.25 | $143.58 | $154.53 | $152.05 | 24,473,775 |
| 2020-03-23 | $141.33 | $143.35 | $133.93 | $135.74 | $133.56 | 30,321,500 |
| 2020-03-20 | $154.82 | $158.26 | $145.67 | $146.83 | $144.47 | 18,688,467 |
| 2020-03-19 | $146.92 | $157.25 | $141.47 | $152.25 | $149.81 | 19,356,746 |
| 2020-03-18 | $148.46 | $150.68 | $139.80 | $148.48 | $146.10 | 22,746,180 |
| 2020-03-17 | $155.75 | $163.70 | $149.25 | $157.89 | $155.36 | 22,289,220 |
| 2020-03-16 | $151.14 | $165.31 | $147.98 | $152.01 | $149.57 | 23,677,949 |
| 2020-03-13 | $168.72 | $176.32 | $162.21 | $175.83 | $173.01 | 19,942,054 |
| 2020-03-12 | $158.50 | $172.00 | $156.99 | $160.08 | $157.51 | 27,267,991 |
| 2020-03-11 | $177.65 | $178.73 | $170.20 | $172.95 | $170.17 | 14,596,035 |
| 2020-03-10 | $179.47 | $182.61 | $171.88 | $182.60 | $179.67 | 16,109,641 |
| 2020-03-09 | $171.21 | $179.57 | $168.31 | $171.13 | $168.38 | 20,456,895 |
| 2020-03-06 | $183.54 | $185.99 | $179.98 | $184.36 | $181.40 | 15,181,502 |
| 2020-03-05 | $191.24 | $191.92 | $185.64 | $186.96 | $183.96 | 10,101,023 |
| 2020-03-04 | $190.36 | $194.49 | $186.17 | $194.29 | $191.17 | 10,778,521 |
| 2020-03-03 | $193.20 | $194.04 | $184.50 | $185.73 | $182.75 | 15,221,039 |
| 2020-03-02 | $186.32 | $192.44 | $183.10 | $192.33 | $189.24 | 17,424,120 |
| 2020-02-28 | $173.79 | $182.33 | $172.98 | $181.76 | $178.84 | 22,657,557 |
| 2020-02-27 | $182.12 | $186.34 | $180.00 | $180.01 | $177.12 | 17,523,033 |
| 2020-02-26 | $190.00 | $193.51 | $187.03 | $187.21 | $184.21 | 14,212,549 |
| 2020-02-25 | $198.79 | $199.89 | $187.72 | $188.40 | $185.38 | 18,527,684 |
| 2020-02-24 | $197.89 | $203.77 | $194.01 | $198.79 | $195.60 | 13,221,438 |
| 2020-02-21 | $209.90 | $210.22 | $207.42 | $208.81 | $205.46 | 9,231,340 |
| 2020-02-20 | $212.13 | $213.69 | $208.28 | $211.45 | $208.06 | 8,529,544 |
| 2020-02-19 | $212.52 | $214.17 | $211.72 | $213.31 | $209.89 | 5,920,779 |
| 2020-02-18 | $210.00 | $211.50 | $209.36 | $211.20 | $207.81 | 7,651,454 |
| 2020-02-14 | $208.29 | $210.78 | $208.01 | $210.29 | $206.92 | 6,545,724 |
| 2020-02-13 | $206.62 | $208.47 | $206.05 | $207.40 | $204.07 | 9,493,574 |
| 2020-02-12 | $205.00 | $208.15 | $205.00 | $207.44 | $203.82 | 7,350,458 |
| 2020-02-11 | $207.50 | $207.67 | $203.64 | $203.94 | $200.38 | 10,230,624 |
| 2020-02-10 | $201.97 | $206.13 | $201.86 | $205.99 | $202.39 | 6,236,254 |
| 2020-02-07 | $201.98 | $203.83 | $201.09 | $202.74 | $199.20 | 5,690,256 |
| 2020-02-06 | $203.05 | $204.63 | $202.48 | $203.04 | $199.49 | 6,999,173 |
| 2020-02-05 | $205.50 | $205.60 | $199.95 | $202.81 | $199.27 | 8,671,472 |
| 2020-02-04 | $203.50 | $204.92 | $202.23 | $203.56 | $200.00 | 10,198,019 |
| 2020-02-03 | $199.94 | $202.26 | $199.85 | $200.81 | $197.30 | 10,885,247 |
| 2020-01-31 | $201.49 | $203.98 | $198.26 | $198.97 | $195.49 | 16,693,808 |
| 2020-01-30 | $204.00 | $208.50 | $203.32 | $208.21 | $204.57 | 8,514,602 |
| 2020-01-29 | $204.30 | $205.92 | $202.51 | $204.86 | $201.28 | 7,038,886 |
| 2020-01-28 | $202.39 | $203.84 | $201.78 | $202.85 | $199.31 | 7,210,988 |
| 2020-01-27 | $200.00 | $203.33 | $199.10 | $201.69 | $198.17 | 7,194,932 |
| 2020-01-24 | $207.42 | $207.99 | $204.21 | $205.00 | $201.42 | 7,811,986 |
| 2020-01-23 | $207.90 | $208.40 | $205.30 | $206.52 | $202.91 | 8,515,332 |
| 2020-01-22 | $207.51 | $210.13 | $207.29 | $207.90 | $204.27 | 8,063,844 |
| 2020-01-21 | $204.13 | $208.39 | $203.80 | $207.29 | $203.67 | 14,850,536 |
| 2020-01-17 | $201.76 | $204.75 | $199.98 | $204.70 | $201.12 | 12,182,139 |
| 2020-01-16 | $201.00 | $201.50 | $199.78 | $200.95 | $197.44 | 9,981,998 |
| 2020-01-15 | $197.00 | $200.15 | $196.32 | $199.80 | $196.31 | 10,826,797 |
| 2020-01-14 | $196.74 | $196.95 | $195.14 | $196.05 | $192.63 | 6,236,437 |
| 2020-01-13 | $194.44 | $195.60 | $194.28 | $195.33 | $191.92 | 11,280,209 |
| 2020-01-10 | $193.50 | $194.57 | $193.11 | $193.77 | $190.39 | 6,586,393 |
| 2020-01-09 | $193.00 | $193.92 | $192.52 | $193.25 | $189.87 | 6,747,953 |
| 2020-01-08 | $189.49 | $192.50 | $188.80 | $191.92 | $188.57 | 5,711,950 |
| 2020-01-07 | $189.59 | $190.10 | $188.60 | $188.69 | $185.39 | 4,394,553 |
| 2020-01-06 | $188.00 | $189.21 | $187.16 | $189.19 | $185.89 | 10,107,004 |
| 2020-01-03 | $188.41 | $190.96 | $187.92 | $189.60 | $186.29 | 4,899,633 |
| 2020-01-02 | $189.00 | $191.14 | $188.72 | $191.12 | $187.78 | 8,732,563 |
| 2019-12-31 | $187.06 | $188.00 | $186.54 | $187.90 | $184.62 | 5,272,954 |
| 2019-12-30 | $189.31 | $189.48 | $187.12 | $187.83 | $184.55 | 4,833,557 |
| 2019-12-27 | $189.74 | $189.89 | $188.47 | $189.39 | $186.08 | 5,448,642 |
| 2019-12-26 | $187.89 | $189.18 | $187.70 | $189.16 | $185.86 | 5,237,031 |
| 2019-12-24 | $187.10 | $188.02 | $186.91 | $187.57 | $184.29 | 2,420,922 |
| 2019-12-23 | $188.15 | $188.41 | $187.00 | $187.08 | $183.81 | 5,831,726 |
| 2019-12-20 | $187.60 | $188.17 | $186.30 | $188.00 | $184.72 | 11,109,535 |
| 2019-12-19 | $184.50 | $186.58 | $184.50 | $186.54 | $183.28 | 5,854,148 |
| 2019-12-18 | $185.52 | $186.44 | $184.90 | $184.90 | $181.67 | 8,965,455 |
| 2019-12-17 | $186.50 | $186.78 | $184.10 | $185.52 | $182.28 | 10,208,671 |
| 2019-12-16 | $186.33 | $186.82 | $185.77 | $186.24 | $182.99 | 8,249,855 |
| 2019-12-13 | $182.50 | $185.52 | $182.04 | $185.14 | $181.91 | 8,558,131 |
| 2019-12-12 | $181.66 | $183.33 | $180.83 | $182.64 | $179.45 | 11,187,168 |
| 2019-12-11 | $183.07 | $183.08 | $181.19 | $182.01 | $178.83 | 7,098,285 |
| 2019-12-10 | $182.55 | $183.15 | $181.90 | $182.26 | $179.08 | 8,625,580 |
| 2019-12-09 | $181.90 | $183.26 | $181.30 | $182.92 | $179.72 | 10,232,676 |
| 2019-12-06 | $182.74 | $183.28 | $181.34 | $182.17 | $178.99 | 14,526,640 |
| 2019-12-05 | $181.25 | $182.03 | $180.07 | $181.89 | $178.71 | 4,637,577 |
| 2019-12-04 | $182.66 | $182.66 | $180.47 | $180.60 | $177.45 | 10,650,367 |
| 2019-12-03 | $179.90 | $182.14 | $179.66 | $181.90 | $178.72 | 4,562,038 |
| 2019-12-02 | $184.24 | $184.37 | $179.87 | $181.79 | $178.61 | 6,883,126 |
| 2019-11-29 | $183.93 | $184.85 | $183.36 | $184.51 | $181.29 | 3,139,087 |
| 2019-11-27 | $183.00 | $184.54 | $182.26 | $184.37 | $181.15 | 11,452,550 |
| 2019-11-26 | $181.46 | $182.92 | $181.21 | $182.55 | $179.36 | 7,084,820 |
| 2019-11-25 | $180.40 | $181.35 | $180.11 | $180.97 | $177.81 | 5,457,766 |
| 2019-11-22 | $180.13 | $180.47 | $178.35 | $179.47 | $176.33 | 6,864,974 |
| 2019-11-21 | $181.17 | $181.81 | $179.32 | $179.89 | $176.75 | 5,111,375 |
| 2019-11-20 | $182.31 | $183.22 | $180.35 | $181.66 | $178.49 | 6,040,210 |
| 2019-11-19 | $180.39 | $182.98 | $180.20 | $182.77 | $179.58 | 8,536,510 |
| 2019-11-18 | $179.57 | $180.32 | $178.98 | $179.66 | $176.52 | 7,173,576 |
| 2019-11-15 | $180.03 | $180.68 | $179.08 | $179.77 | $176.63 | 7,808,816 |
| 2019-11-14 | $179.00 | $179.77 | $178.06 | $179.75 | $176.61 | 9,810,965 |
| 2019-11-13 | $179.40 | $180.88 | $177.90 | $179.41 | $175.98 | 6,158,605 |
| 2019-11-12 | $179.94 | $181.06 | $178.88 | $179.74 | $176.31 | 6,118,738 |
| 2019-11-11 | $178.50 | $180.36 | $178.20 | $179.54 | $176.11 | 3,608,356 |
| 2019-11-08 | $178.38 | $179.45 | $177.80 | $178.97 | $175.55 | 3,894,142 |
| 2019-11-07 | $177.35 | $180.65 | $176.85 | $178.43 | $175.02 | 7,224,054 |
| 2019-11-06 | $176.37 | $178.19 | $176.14 | $176.77 | $173.39 | 6,991,386 |
| 2019-11-05 | $179.07 | $179.56 | $175.18 | $176.37 | $173.00 | 7,443,234 |
| 2019-11-04 | $182.08 | $182.40 | $178.81 | $178.95 | $175.53 | 7,145,758 |
| 2019-11-01 | $180.13 | $181.32 | $179.56 | $180.93 | $177.47 | 7,000,104 |
| 2019-10-31 | $179.25 | $179.70 | $178.01 | $178.86 | $175.44 | 6,730,718 |
| 2019-10-30 | $177.79 | $179.42 | $176.39 | $179.25 | $175.83 | 5,374,200 |
| 2019-10-29 | $179.80 | $180.00 | $177.37 | $177.63 | $174.24 | 7,570,223 |
| 2019-10-28 | $178.93 | $180.18 | $178.35 | $179.84 | $176.40 | 10,033,105 |
| 2019-10-25 | $174.93 | $179.15 | $173.50 | $177.85 | $174.45 | 10,125,051 |
| 2019-10-24 | $173.42 | $176.87 | $173.40 | $176.16 | $172.79 | 8,090,483 |
| 2019-10-23 | $170.99 | $172.17 | $170.18 | $171.32 | $168.05 | 7,153,777 |
| 2019-10-22 | $177.00 | $177.79 | $170.78 | $170.86 | $167.60 | 10,181,447 |
| 2019-10-21 | $176.00 | $176.73 | $174.61 | $176.43 | $173.06 | 4,926,968 |
| 2019-10-18 | $177.90 | $178.20 | $174.55 | $175.71 | $172.35 | 6,311,887 |
| 2019-10-17 | $178.89 | $179.19 | $177.50 | $177.94 | $174.54 | 4,909,697 |
| 2019-10-16 | $177.92 | $178.26 | $176.27 | $177.87 | $174.47 | 6,521,353 |
| 2019-10-15 | $178.13 | $179.43 | $177.55 | $178.75 | $175.33 | 4,445,146 |
| 2019-10-14 | $177.38 | $178.41 | $177.11 | $177.36 | $173.97 | 7,260,267 |
| 2019-10-11 | $176.87 | $179.20 | $176.85 | $177.06 | $173.68 | 8,950,412 |
| 2019-10-10 | $173.89 | $175.90 | $173.59 | $174.88 | $171.54 | 4,850,090 |
| 2019-10-09 | $174.11 | $175.99 | $173.64 | $174.88 | $171.54 | 6,337,901 |
| 2019-10-08 | $173.57 | $174.64 | $171.88 | $172.42 | $169.13 | 5,494,033 |
| 2019-10-07 | $174.66 | $175.69 | $173.80 | $174.90 | $171.56 | 5,286,659 |
| 2019-10-04 | $174.68 | $176.52 | $174.44 | $175.98 | $172.62 | 6,122,121 |
| 2019-10-03 | $169.91 | $173.14 | $168.63 | $172.87 | $169.57 | 7,303,272 |
| 2019-10-02 | $172.64 | $172.94 | $168.59 | $169.83 | $166.59 | 10,720,609 |
| 2019-10-01 | $173.02 | $174.82 | $172.82 | $174.29 | $170.96 | 8,224,159 |
| 2019-09-30 | $174.17 | $175.45 | $172.01 | $172.01 | $168.72 | 16,556,641 |
| 2019-09-27 | $176.70 | $176.83 | $172.36 | $174.00 | $170.68 | 9,305,737 |
| 2019-09-26 | $175.65 | $176.45 | $174.61 | $175.65 | $172.29 | 10,427,311 |
| 2019-09-25 | $173.80 | $175.67 | $172.39 | $175.28 | $171.93 | 7,818,563 |
| 2019-09-24 | $176.11 | $177.20 | $173.40 | $174.48 | $171.15 | 10,422,418 |
| 2019-09-23 | $172.90 | $175.25 | $172.79 | $174.91 | $171.57 | 8,830,719 |
| 2019-09-20 | $177.40 | $177.63 | $173.95 | $174.06 | $170.73 | 12,930,860 |
| 2019-09-19 | $176.20 | $177.41 | $175.61 | $175.96 | $172.60 | 7,028,738 |
| 2019-09-18 | $177.09 | $177.18 | $172.83 | $175.29 | $171.94 | 9,756,508 |
| 2019-09-17 | $176.83 | $178.26 | $175.04 | $176.45 | $173.08 | 5,938,965 |
| 2019-09-16 | $176.17 | $177.20 | $175.51 | $176.11 | $172.75 | 4,253,319 |
| 2019-09-13 | $178.65 | $178.77 | $176.02 | $177.27 | $173.88 | 6,103,042 |
| 2019-09-12 | $176.85 | $179.41 | $176.68 | $177.98 | $174.58 | 7,746,831 |
| 2019-09-11 | $177.40 | $177.93 | $174.45 | $174.98 | $171.64 | 9,105,413 |
| 2019-09-10 | $179.41 | $179.70 | $173.81 | $176.35 | $172.98 | 15,249,660 |
| 2019-09-09 | $186.92 | $187.05 | $179.51 | $181.55 | $178.08 | 7,286,381 |
| 2019-09-06 | $184.74 | $186.71 | $184.55 | $185.74 | $182.19 | 7,990,337 |
| 2019-09-05 | $183.73 | $185.68 | $183.38 | $184.73 | $181.20 | 6,382,179 |
| 2019-09-04 | $180.90 | $182.20 | $180.05 | $181.77 | $178.30 | 4,154,827 |
| 2019-09-03 | $180.52 | $181.25 | $179.10 | $179.20 | $175.78 | 4,642,727 |
| 2019-08-30 | $181.99 | $182.18 | $179.67 | $180.82 | $177.37 | 4,061,235 |
| 2019-08-29 | $180.40 | $181.39 | $179.31 | $181.17 | $177.71 | 4,679,395 |
| 2019-08-28 | $176.99 | $178.99 | $176.03 | $178.67 | $175.26 | 4,401,892 |
| 2019-08-27 | $178.32 | $179.19 | $176.94 | $178.38 | $174.97 | 4,024,304 |
| 2019-08-26 | $176.41 | $177.67 | $175.35 | $177.59 | $174.20 | 7,755,205 |
| 2019-08-23 | $179.55 | $180.50 | $174.24 | $175.23 | $171.88 | 7,053,554 |
| 2019-08-22 | $181.95 | $182.33 | $178.61 | $180.09 | $176.65 | 6,660,275 |
| 2019-08-21 | $180.69 | $181.69 | $180.24 | $180.94 | $177.48 | 3,696,519 |
| 2019-08-20 | $179.43 | $180.63 | $178.49 | $179.24 | $175.82 | 3,794,064 |
| 2019-08-19 | $180.42 | $180.42 | $178.12 | $179.74 | $176.31 | 5,285,814 |
| 2019-08-16 | $178.00 | $178.75 | $177.20 | $178.23 | $174.82 | 8,312,221 |
| 2019-08-15 | $174.26 | $177.02 | $173.52 | $176.27 | $172.90 | 6,698,028 |
| 2019-08-14 | $176.24 | $177.25 | $173.16 | $173.51 | $169.95 | 7,293,455 |
| 2019-08-13 | $174.39 | $178.92 | $174.21 | $178.61 | $174.95 | 6,786,004 |
| 2019-08-12 | $177.44 | $178.65 | $175.60 | $176.34 | $172.73 | 8,877,713 |
| 2019-08-09 | $179.67 | $180.10 | $177.85 | $179.05 | $175.38 | 5,373,665 |
| 2019-08-08 | $177.46 | $179.95 | $176.57 | $179.90 | $176.21 | 7,602,826 |
| 2019-08-07 | $171.50 | $175.73 | $170.34 | $175.32 | $171.73 | 8,292,806 |
| 2019-08-06 | $171.79 | $172.95 | $170.13 | $172.48 | $168.95 | 10,281,292 |
| 2019-08-05 | $172.01 | $173.50 | $166.98 | $168.86 | $165.40 | 16,858,343 |
| 2019-08-02 | $178.00 | $178.27 | $174.69 | $177.42 | $173.78 | 8,264,575 |
| 2019-08-01 | $179.19 | $182.40 | $178.17 | $179.17 | $175.50 | 8,417,340 |
| 2019-07-31 | $181.79 | $182.05 | $176.06 | $178.00 | $174.35 | 7,981,222 |
| 2019-07-30 | $182.54 | $183.38 | $181.27 | $181.53 | $177.81 | 5,236,595 |
| 2019-07-29 | $183.89 | $184.07 | $182.73 | $183.21 | $179.46 | 4,621,839 |
| 2019-07-26 | $182.41 | $183.82 | $182.21 | $183.69 | $179.93 | 5,056,545 |
| 2019-07-25 | $183.87 | $183.99 | $181.30 | $181.59 | $177.87 | 6,085,782 |
| 2019-07-24 | $180.79 | $183.43 | $179.25 | $183.33 | $179.57 | 8,169,268 |
| 2019-07-23 | $180.89 | $181.27 | $179.06 | $180.90 | $177.19 | 7,192,989 |
| 2019-07-22 | $179.64 | $180.98 | $179.14 | $180.57 | $176.87 | 4,864,405 |
| 2019-07-19 | $181.84 | $181.84 | $179.14 | $179.24 | $175.57 | 5,327,073 |
| 2019-07-18 | $178.63 | $180.62 | $178.58 | $180.53 | $176.83 | 4,738,512 |
| 2019-07-17 | $179.56 | $180.21 | $179.01 | $179.15 | $175.48 | 3,994,229 |
| 2019-07-16 | $180.37 | $180.88 | $178.73 | $179.31 | $175.64 | 6,800,162 |
| 2019-07-15 | $180.56 | $181.07 | $179.94 | $180.57 | $176.87 | 4,490,576 |
| 2019-07-12 | $181.35 | $181.35 | $178.92 | $180.33 | $176.63 | 7,196,717 |
| 2019-07-11 | $180.12 | $180.94 | $179.46 | $180.74 | $177.04 | 6,986,642 |
| 2019-07-10 | $178.58 | $180.26 | $178.58 | $179.31 | $175.64 | 5,110,955 |
| 2019-07-09 | $175.43 | $177.89 | $175.30 | $177.73 | $174.09 | 4,894,250 |
| 2019-07-08 | $176.30 | $176.61 | $175.40 | $176.19 | $172.58 | 6,720,284 |
| 2019-07-05 | $175.86 | $177.03 | $174.51 | $176.66 | $173.04 | 5,840,638 |
| 2019-07-03 | $176.00 | $176.99 | $175.72 | $176.87 | $173.25 | 4,066,632 |
| 2019-07-02 | $174.10 | $175.32 | $173.30 | $175.28 | $171.69 | 5,239,069 |
| 2019-07-01 | $175.33 | $175.54 | $172.74 | $173.94 | $170.38 | 6,121,956 |
| 2019-06-28 | $171.96 | $173.55 | $170.52 | $173.55 | $169.99 | 8,442,697 |
| 2019-06-27 | $172.12 | $172.40 | $170.32 | $171.23 | $167.72 | 5,873,376 |
| 2019-06-26 | $171.39 | $172.39 | $170.82 | $171.06 | $167.55 | 7,129,946 |
| 2019-06-25 | $174.81 | $174.94 | $170.59 | $171.28 | $167.77 | 9,899,898 |
| 2019-06-24 | $174.60 | $174.73 | $172.72 | $173.85 | $170.29 | 5,554,877 |
| 2019-06-21 | $173.27 | $174.81 | $173.16 | $173.44 | $169.89 | 11,728,247 |
| 2019-06-20 | $172.51 | $173.94 | $171.75 | $173.74 | $170.18 | 11,474,071 |
| 2019-06-19 | $169.39 | $171.20 | $169.21 | $170.69 | $167.19 | 6,323,865 |
| 2019-06-18 | $170.65 | $170.67 | $167.55 | $169.28 | $165.81 | 6,969,300 |
| 2019-06-17 | $169.73 | $170.42 | $169.03 | $169.56 | $166.08 | 6,410,155 |
| 2019-06-14 | $169.77 | $170.64 | $168.84 | $169.66 | $166.18 | 4,999,905 |
| 2019-06-13 | $172.14 | $172.20 | $168.72 | $169.35 | $165.88 | 6,901,436 |
| 2019-06-12 | $170.38 | $171.62 | $169.70 | $171.59 | $168.07 | 6,772,048 |
| 2019-06-11 | $171.95 | $172.18 | $168.42 | $170.31 | $166.82 | 6,083,065 |
| 2019-06-10 | $171.84 | $172.02 | $170.51 | $170.82 | $167.32 | 7,565,924 |
| 2019-06-07 | $168.00 | $171.61 | $167.80 | $170.05 | $166.56 | 10,529,165 |
| 2019-06-06 | $165.88 | $167.40 | $164.94 | $166.92 | $163.50 | 13,738,473 |
| 2019-06-05 | $163.50 | $165.40 | $162.69 | $165.39 | $162.00 | 7,769,282 |
| 2019-06-04 | $160.29 | $162.37 | $158.65 | $162.33 | $159.00 | 6,684,794 |
| 2019-06-03 | $161.54 | $162.83 | $156.75 | $158.60 | $155.35 | 8,034,590 |
| 2019-05-31 | $160.91 | $162.13 | $160.56 | $161.33 | $158.02 | 5,079,016 |
| 2019-05-30 | $162.80 | $163.50 | $161.94 | $162.76 | $159.42 | 4,750,610 |
| 2019-05-29 | $163.30 | $163.50 | $161.48 | $162.73 | $159.39 | 6,456,044 |
| 2019-05-28 | $163.40 | $165.77 | $163.33 | $163.71 | $160.35 | 10,202,735 |
| 2019-05-24 | $162.75 | $163.41 | $161.72 | $162.64 | $159.31 | 4,105,718 |
| 2019-05-23 | $163.50 | $164.25 | $160.82 | $161.51 | $158.20 | 6,137,978 |
| 2019-05-22 | $163.60 | $165.63 | $163.45 | $164.24 | $160.87 | 5,416,382 |
| 2019-05-21 | $164.58 | $164.86 | $163.19 | $163.86 | $160.50 | 9,095,674 |
| 2019-05-20 | $163.35 | $164.74 | $162.33 | $163.47 | $160.12 | 4,747,352 |
| 2019-05-17 | $163.29 | $165.20 | $163.20 | $164.09 | $160.73 | 4,582,485 |
| 2019-05-16 | $163.45 | $165.60 | $162.86 | $164.87 | $161.49 | 9,745,459 |
| 2019-05-15 | $159.32 | $163.16 | $159.10 | $162.79 | $159.21 | 7,547,009 |
| 2019-05-14 | $158.10 | $161.52 | $157.94 | $160.21 | $156.69 | 9,756,655 |
| 2019-05-13 | $157.19 | $158.72 | $156.42 | $157.33 | $153.87 | 9,729,964 |
| 2019-05-10 | $158.86 | $161.40 | $157.27 | $160.71 | $157.18 | 5,192,495 |
| 2019-05-09 | $158.86 | $159.85 | $157.17 | $159.81 | $156.30 | 6,813,880 |
| 2019-05-08 | $159.77 | $161.70 | $159.52 | $160.76 | $157.23 | 5,445,899 |
| 2019-05-07 | $160.95 | $161.78 | $158.68 | $160.21 | $156.69 | 6,413,553 |
| 2019-05-06 | $158.21 | $162.65 | $158.20 | $162.28 | $158.71 | 10,442,357 |
| 2019-05-03 | $162.30 | $162.74 | $161.18 | $162.04 | $158.48 | 4,317,836 |
| 2019-05-02 | $162.10 | $163.08 | $160.43 | $161.12 | $157.58 | 6,054,926 |
| 2019-05-01 | $165.54 | $165.74 | $162.75 | $162.79 | $159.21 | 5,248,092 |
| 2019-04-30 | $164.98 | $165.70 | $163.92 | $164.43 | $160.82 | 6,432,714 |
| 2019-04-29 | $163.21 | $164.50 | $163.10 | $164.15 | $160.54 | 10,003,563 |
| 2019-04-26 | $161.26 | $163.03 | $160.40 | $162.93 | $159.35 | 7,525,392 |
| 2019-04-25 | $160.52 | $161.60 | $158.55 | $161.02 | $157.48 | 8,862,480 |
| 2019-04-24 | $161.75 | $162.03 | $160.65 | $161.49 | $157.94 | 7,376,521 |
| 2019-04-23 | $161.00 | $161.88 | $159.87 | $161.66 | $158.11 | 6,522,901 |
| 2019-04-22 | $159.20 | $160.48 | $159.07 | $160.40 | $156.87 | 4,602,806 |
| 2019-04-18 | $160.93 | $161.10 | $159.00 | $160.16 | $156.64 | 7,859,406 |
| 2019-04-17 | $160.87 | $161.07 | $160.31 | $160.44 | $156.91 | 4,609,445 |
| 2019-04-16 | $161.04 | $161.10 | $159.55 | $160.23 | $156.71 | 6,021,579 |
| 2019-04-15 | $159.83 | $160.48 | $159.19 | $160.44 | $156.91 | 8,143,172 |
| 2019-04-12 | $158.71 | $159.64 | $157.86 | $159.64 | $156.13 | 6,745,080 |
| 2019-04-11 | $159.11 | $159.30 | $157.44 | $157.86 | $154.39 | 5,771,697 |
| 2019-04-10 | $157.99 | $158.78 | $157.52 | $158.56 | $155.08 | 3,918,581 |
| 2019-04-09 | $156.56 | $157.99 | $156.47 | $157.49 | $154.03 | 6,364,467 |
| 2019-04-08 | $157.55 | $157.85 | $156.32 | $157.75 | $154.28 | 5,604,889 |
| 2019-04-05 | $158.00 | $158.63 | $157.23 | $157.65 | $154.19 | 4,178,703 |
| 2019-04-04 | $158.53 | $158.69 | $156.53 | $157.64 | $154.18 | 5,100,237 |
| 2019-04-03 | $158.55 | $159.11 | $157.85 | $158.46 | $154.98 | 8,211,733 |
| 2019-04-02 | $157.66 | $158.15 | $156.75 | $157.78 | $154.31 | 6,215,113 |
| 2019-04-01 | $157.53 | $157.73 | $156.55 | $157.26 | $153.80 | 6,420,179 |
| 2019-03-29 | $155.73 | $156.29 | $154.93 | $156.19 | $152.76 | 12,164,689 |
| 2019-03-28 | $154.93 | $155.08 | $153.61 | $154.67 | $151.27 | 16,902,229 |
| 2019-03-27 | $155.47 | $155.86 | $153.36 | $154.22 | $150.83 | 12,253,759 |
| 2019-03-26 | $153.77 | $155.60 | $153.77 | $155.30 | $151.89 | 15,594,356 |
| 2019-03-25 | $152.36 | $154.06 | $151.54 | $153.03 | $149.67 | 7,568,185 |
| 2019-03-22 | $154.99 | $155.68 | $152.85 | $153.07 | $149.71 | 8,120,155 |
| 2019-03-21 | $153.32 | $156.68 | $153.31 | $155.80 | $152.38 | 7,027,220 |
| 2019-03-20 | $154.34 | $154.87 | $152.71 | $153.75 | $150.37 | 6,391,356 |
| 2019-03-19 | $155.95 | $155.95 | $154.14 | $154.59 | $151.19 | 9,236,084 |
| 2019-03-18 | $155.92 | $156.41 | $154.42 | $154.96 | $151.55 | 9,689,378 |
| 2019-03-15 | $153.72 | $156.82 | $153.36 | $155.46 | $152.04 | 20,162,038 |
| 2019-03-14 | $152.56 | $154.69 | $152.30 | $154.20 | $150.81 | 9,364,876 |
| 2019-03-13 | $152.30 | $154.04 | $152.04 | $152.47 | $149.12 | 8,308,885 |
| 2019-03-12 | $151.00 | $153.14 | $150.87 | $151.73 | $148.40 | 9,465,366 |
| 2019-03-11 | $148.11 | $150.97 | $148.02 | $150.67 | $147.36 | 9,361,495 |
| 2019-03-08 | $145.44 | $147.48 | $144.50 | $147.35 | $144.11 | 5,168,083 |
| 2019-03-07 | $147.26 | $147.81 | $146.04 | $146.83 | $143.60 | 8,761,650 |
| 2019-03-06 | $148.00 | $148.52 | $147.42 | $147.81 | $144.56 | 8,186,390 |
| 2019-03-05 | $148.00 | $149.29 | $147.83 | $147.95 | $144.70 | 9,678,771 |
| 2019-03-04 | $150.07 | $150.19 | $146.95 | $147.96 | $144.71 | 6,979,679 |
| 2019-03-01 | $149.46 | $149.93 | $148.38 | $149.47 | $146.18 | 7,016,918 |
| 2019-02-28 | $147.26 | $148.82 | $147.23 | $148.12 | $144.86 | 6,250,470 |
| 2019-02-27 | $146.50 | $147.49 | $145.92 | $147.22 | $143.98 | 9,731,198 |
| 2019-02-26 | $145.20 | $147.40 | $145.02 | $147.04 | $143.81 | 7,332,555 |
| 2019-02-25 | $146.91 | $147.20 | $145.81 | $146.06 | $142.85 | 9,731,222 |
| 2019-02-22 | $144.42 | $146.28 | $144.42 | $145.87 | $142.66 | 9,681,136 |
| 2019-02-21 | $144.35 | $145.03 | $143.18 | $144.00 | $140.84 | 8,573,402 |
| 2019-02-20 | $144.35 | $144.84 | $143.52 | $144.73 | $141.55 | 5,283,077 |
| 2019-02-19 | $144.42 | $144.88 | $144.02 | $144.44 | $141.27 | 8,406,948 |
| 2019-02-15 | $144.55 | $144.91 | $143.82 | $144.91 | $141.73 | 6,536,038 |
| 2019-02-14 | $142.98 | $143.48 | $142.40 | $143.16 | $140.01 | 6,314,035 |
| 2019-02-13 | $142.89 | $144.70 | $142.87 | $143.49 | $140.09 | 6,885,550 |
| 2019-02-12 | $141.79 | $142.80 | $141.25 | $141.99 | $138.63 | 6,090,351 |
| 2019-02-11 | $141.26 | $142.29 | $140.45 | $140.80 | $137.47 | 7,600,100 |
| 2019-02-08 | $138.69 | $140.40 | $138.52 | $140.38 | $137.06 | 5,950,895 |
| 2019-02-07 | $139.92 | $141.06 | $139.21 | $140.17 | $136.85 | 10,675,712 |
| 2019-02-06 | $141.96 | $142.42 | $141.05 | $141.49 | $138.14 | 6,146,859 |
| 2019-02-05 | $142.00 | $142.95 | $141.83 | $142.53 | $139.15 | 8,455,658 |
| 2019-02-04 | $139.79 | $141.52 | $139.18 | $141.50 | $138.15 | 11,882,736 |
| 2019-02-01 | $135.39 | $140.35 | $135.26 | $140.15 | $136.83 | 13,248,305 |
| 2019-01-31 | $134.39 | $135.73 | $133.30 | $135.01 | $131.81 | 20,095,659 |
| 2019-01-30 | $136.10 | $137.90 | $135.51 | $137.60 | $134.34 | 8,078,091 |
| 2019-01-29 | $136.59 | $136.69 | $134.11 | $135.00 | $131.80 | 7,457,711 |
| 2019-01-28 | $137.51 | $137.51 | $134.81 | $135.99 | $132.77 | 9,857,213 |
| 2019-01-25 | $139.00 | $139.90 | $137.70 | $138.67 | $135.39 | 9,759,451 |
| 2019-01-24 | $137.11 | $138.32 | $136.52 | $137.70 | $134.44 | 4,925,199 |
| 2019-01-23 | $138.77 | $138.98 | $136.15 | $137.01 | $133.77 | 5,465,773 |
| 2019-01-22 | $137.90 | $139.52 | $136.98 | $138.05 | $134.78 | 8,102,321 |
| 2019-01-18 | $138.31 | $138.60 | $136.64 | $138.50 | $135.22 | 10,263,458 |
| 2019-01-17 | $136.97 | $137.91 | $136.59 | $137.28 | $134.03 | 5,864,878 |
| 2019-01-16 | $138.40 | $138.87 | $137.07 | $137.34 | $134.09 | 7,257,982 |
| 2019-01-15 | $136.96 | $137.72 | $135.25 | $137.34 | $134.09 | 7,594,993 |
| 2019-01-14 | $136.99 | $138.13 | $136.65 | $137.10 | $133.85 | 8,666,670 |
| 2019-01-11 | $137.75 | $138.60 | $137.41 | $138.06 | $134.79 | 5,860,051 |
| 2019-01-10 | $136.81 | $138.82 | $136.36 | $138.67 | $135.39 | 12,514,916 |
| 2019-01-09 | $138.30 | $139.48 | $137.62 | $138.41 | $135.13 | 9,987,569 |
| 2019-01-08 | $137.97 | $138.19 | $135.96 | $136.80 | $133.56 | 9,243,043 |
| 2019-01-07 | $134.45 | $137.17 | $134.04 | $136.06 | $132.84 | 12,928,362 |
| 2019-01-04 | $130.44 | $134.59 | $130.13 | $133.65 | $130.48 | 11,065,782 |
| 2019-01-03 | $131.21 | $131.28 | $127.88 | $128.13 | $125.10 | 9,428,280 |
| 2019-01-02 | $130.00 | $133.74 | $129.60 | $132.92 | $129.77 | 8,788,010 |
| 2018-12-31 | $131.68 | $132.44 | $130.23 | $131.94 | $128.82 | 7,976,007 |
| 2018-12-28 | $133.08 | $133.62 | $129.66 | $130.94 | $127.84 | 7,381,742 |
| 2018-12-27 | $127.99 | $132.01 | $126.52 | $132.01 | $128.88 | 10,882,979 |
| 2018-12-26 | $123.02 | $130.24 | $123.00 | $130.23 | $127.15 | 13,499,510 |
| 2018-12-24 | $122.08 | $125.21 | $121.60 | $121.73 | $118.85 | 8,617,681 |
| 2018-12-21 | $127.18 | $130.33 | $122.95 | $124.26 | $121.32 | 25,448,609 |
| 2018-12-20 | $130.16 | $132.01 | $127.15 | $128.76 | $125.71 | 18,091,669 |
| 2018-12-19 | $132.93 | $135.87 | $129.52 | $131.26 | $128.15 | 13,819,008 |
| 2018-12-18 | $132.29 | $134.17 | $131.80 | $132.66 | $129.52 | 12,762,333 |
| 2018-12-17 | $134.21 | $134.43 | $130.69 | $131.40 | $128.29 | 11,796,196 |
| 2018-12-14 | $135.69 | $136.72 | $134.55 | $135.09 | $131.89 | 9,351,186 |
| 2018-12-13 | $138.30 | $139.13 | $136.15 | $137.54 | $134.28 | 8,780,914 |
| 2018-12-12 | $139.30 | $140.88 | $137.75 | $137.80 | $134.54 | 10,387,198 |
| 2018-12-11 | $139.94 | $140.05 | $135.92 | $136.81 | $133.57 | 12,466,320 |
| 2018-12-10 | $136.25 | $138.27 | $134.86 | $137.88 | $134.61 | 15,744,294 |
| 2018-12-07 | $140.82 | $142.13 | $135.99 | $137.11 | $133.86 | 14,007,711 |
| 2018-12-06 | $135.04 | $141.11 | $133.48 | $141.05 | $137.71 | 16,391,896 |
| 2018-12-04 | $143.13 | $144.35 | $138.50 | $138.64 | $135.36 | 13,988,900 |
| 2018-12-03 | $145.00 | $145.72 | $143.85 | $145.00 | $141.57 | 11,283,568 |
| 2018-11-30 | $139.01 | $142.26 | $138.63 | $141.71 | $138.35 | 11,362,793 |
| 2018-11-29 | $140.69 | $140.70 | $138.71 | $139.10 | $135.81 | 8,751,920 |
| 2018-11-28 | $137.07 | $141.54 | $136.87 | $141.38 | $138.03 | 11,265,076 |
| 2018-11-27 | $135.28 | $136.31 | $134.12 | $135.91 | $132.69 | 7,877,868 |
| 2018-11-26 | $134.60 | $136.52 | $134.25 | $135.94 | $132.72 | 9,144,597 |
| 2018-11-23 | $132.59 | $134.25 | $132.49 | $132.87 | $129.72 | 3,676,032 |
| 2018-11-21 | $134.36 | $135.78 | $133.63 | $134.42 | $131.24 | 7,416,670 |
| 2018-11-20 | $130.31 | $134.53 | $129.54 | $133.37 | $130.21 | 12,720,172 |
| 2018-11-19 | $140.47 | $140.57 | $134.25 | $134.76 | $131.57 | 16,252,967 |
| 2018-11-16 | $140.42 | $141.84 | $139.92 | $140.18 | $136.86 | 8,628,027 |
| 2018-11-15 | $138.85 | $141.91 | $137.93 | $141.84 | $138.48 | 8,564,991 |
| 2018-11-14 | $142.02 | $142.60 | $138.41 | $139.49 | $135.95 | 6,613,922 |
| 2018-11-13 | $140.35 | $141.90 | $139.01 | $139.72 | $136.17 | 6,286,973 |
| 2018-11-12 | $143.42 | $143.64 | $139.17 | $139.72 | $136.17 | 11,335,081 |
| 2018-11-09 | $144.20 | $144.57 | $142.36 | $143.93 | $140.27 | 8,339,828 |
| 2018-11-08 | $144.60 | $145.46 | $143.65 | $145.23 | $141.54 | 5,927,356 |
| 2018-11-07 | $142.34 | $144.90 | $142.32 | $144.78 | $141.10 | 20,502,121 |
| 2018-11-06 | $139.80 | $140.91 | $139.72 | $140.79 | $137.21 | 4,732,703 |
| 2018-11-05 | $139.80 | $140.21 | $138.07 | $139.80 | $136.25 | 6,280,034 |
| 2018-11-02 | $141.11 | $141.45 | $137.85 | $139.78 | $136.23 | 17,063,121 |
| 2018-11-01 | $139.00 | $140.87 | $137.49 | $140.83 | $137.25 | 16,023,953 |
| 2018-10-31 | $134.99 | $139.12 | $134.99 | $137.85 | $134.35 | 13,205,283 |
| 2018-10-30 | $133.08 | $134.86 | $129.79 | $132.76 | $129.39 | 15,107,555 |
| 2018-10-29 | $139.61 | $141.51 | $132.27 | $134.33 | $130.92 | 12,768,190 |
| 2018-10-26 | $137.98 | $139.87 | $136.06 | $137.74 | $134.24 | 12,034,937 |
| 2018-10-25 | $135.45 | $140.90 | $132.50 | $140.52 | $136.95 | 14,985,905 |
| 2018-10-24 | $139.70 | $140.18 | $134.00 | $134.26 | $130.85 | 13,849,587 |
| 2018-10-23 | $136.89 | $140.04 | $135.59 | $139.12 | $135.59 | 10,736,088 |
| 2018-10-22 | $140.97 | $141.54 | $139.51 | $140.64 | $137.07 | 6,099,509 |
| 2018-10-19 | $139.90 | $142.19 | $139.38 | $140.08 | $136.52 | 8,696,873 |
| 2018-10-18 | $142.46 | $142.46 | $137.95 | $139.29 | $135.75 | 10,222,553 |
| 2018-10-17 | $142.34 | $142.86 | $140.73 | $142.45 | $138.83 | 9,170,646 |
| 2018-10-16 | $138.71 | $142.14 | $138.68 | $141.74 | $138.14 | 11,059,518 |
| 2018-10-15 | $139.90 | $140.06 | $137.22 | $137.23 | $133.74 | 7,953,001 |
| 2018-10-12 | $138.48 | $140.98 | $137.43 | $140.06 | $136.50 | 12,993,257 |
| 2018-10-11 | $134.09 | $137.24 | $132.26 | $133.73 | $130.33 | 15,657,170 |
| 2018-10-10 | $142.57 | $142.69 | $135.21 | $135.52 | $132.08 | 15,450,100 |
| 2018-10-09 | $141.46 | $143.29 | $141.12 | $142.31 | $138.70 | 10,798,415 |
| 2018-10-08 | $145.01 | $145.01 | $140.18 | $141.89 | $138.29 | 11,637,314 |
| 2018-10-05 | $146.64 | $147.41 | $144.40 | $145.36 | $141.67 | 7,085,718 |
| 2018-10-04 | $149.18 | $149.28 | $146.10 | $146.76 | $143.03 | 9,208,887 |
| 2018-10-03 | $150.71 | $150.71 | $149.19 | $149.37 | $145.58 | 7,521,101 |
| 2018-10-02 | $150.84 | $150.84 | $149.17 | $149.67 | $145.87 | 8,047,706 |
| 2018-10-01 | $150.89 | $151.56 | $150.61 | $150.79 | $146.96 | 9,802,691 |
| 2018-09-28 | $149.81 | $150.37 | $149.55 | $150.09 | $146.28 | 6,035,936 |
| 2018-09-27 | $149.90 | $150.64 | $149.56 | $150.02 | $146.21 | 5,868,620 |
| 2018-09-26 | $150.00 | $150.42 | $149.04 | $149.27 | $145.48 | 5,852,463 |
| 2018-09-25 | $149.71 | $149.96 | $149.10 | $149.58 | $145.78 | 4,230,860 |
| 2018-09-24 | $149.16 | $149.65 | $147.27 | $149.11 | $145.32 | 6,706,692 |
| 2018-09-21 | $149.95 | $150.26 | $149.35 | $150.05 | $146.24 | 15,628,076 |
| 2018-09-20 | $147.99 | $149.49 | $147.20 | $149.24 | $145.45 | 7,172,740 |
| 2018-09-19 | $148.28 | $148.82 | $147.25 | $147.42 | $143.68 | 7,432,335 |
| 2018-09-18 | $146.20 | $148.09 | $145.95 | $147.63 | $143.88 | 5,692,208 |
| 2018-09-17 | $147.83 | $147.90 | $145.83 | $146.18 | $142.47 | 7,708,643 |
| 2018-09-14 | $147.91 | $148.37 | $147.35 | $147.84 | $144.08 | 4,928,283 |
| 2018-09-13 | $147.15 | $148.07 | $147.09 | $147.63 | $143.88 | 5,803,447 |
| 2018-09-12 | $145.85 | $146.80 | $145.07 | $146.57 | $142.85 | 6,964,135 |
| 2018-09-11 | $143.46 | $145.52 | $143.25 | $145.49 | $141.79 | 9,896,017 |
| 2018-09-10 | $144.13 | $144.44 | $143.21 | $144.08 | $140.42 | 5,362,684 |
| 2018-09-07 | $143.99 | $144.44 | $142.75 | $143.20 | $139.56 | 13,626,619 |
| 2018-09-06 | $143.29 | $144.70 | $142.54 | $144.50 | $140.83 | 9,589,246 |
| 2018-09-05 | $147.00 | $147.82 | $142.55 | $142.67 | $139.05 | 11,363,400 |
| 2018-09-04 | $146.93 | $147.86 | $146.67 | $147.80 | $144.05 | 7,638,091 |
| 2018-08-31 | $146.74 | $147.64 | $146.50 | $146.89 | $143.16 | 5,786,569 |
| 2018-08-30 | $146.82 | $147.71 | $146.36 | $146.74 | $143.01 | 7,804,963 |
| 2018-08-29 | $145.46 | $147.30 | $145.42 | $147.03 | $143.30 | 5,192,935 |
| 2018-08-28 | $145.63 | $146.17 | $144.87 | $145.20 | $141.51 | 4,926,041 |
| 2018-08-27 | $144.99 | $145.60 | $144.71 | $145.40 | $141.71 | 7,194,938 |
| 2018-08-24 | $142.32 | $144.38 | $142.32 | $144.20 | $140.54 | 5,714,023 |
| 2018-08-23 | $141.01 | $142.45 | $140.77 | $142.10 | $138.49 | 4,427,093 |
| 2018-08-22 | $139.85 | $141.53 | $139.85 | $141.14 | $137.55 | 4,191,949 |
| 2018-08-21 | $141.00 | $141.46 | $139.80 | $140.04 | $136.48 | 6,854,347 |
| 2018-08-20 | $141.54 | $141.60 | $140.70 | $140.94 | $137.36 | 4,662,168 |
| 2018-08-17 | $140.78 | $141.71 | $140.57 | $141.33 | $137.74 | 7,699,607 |
| 2018-08-16 | $141.07 | $141.49 | $140.42 | $140.65 | $137.08 | 5,931,651 |
| 2018-08-15 | $140.35 | $140.69 | $138.84 | $139.92 | $136.16 | 5,288,739 |
| 2018-08-14 | $140.30 | $140.99 | $139.88 | $140.76 | $136.98 | 5,888,925 |
| 2018-08-13 | $140.53 | $141.24 | $139.83 | $140.21 | $136.44 | 4,817,496 |
| 2018-08-10 | $139.88 | $140.74 | $139.25 | $139.73 | $135.98 | 6,523,759 |
| 2018-08-09 | $140.73 | $141.24 | $139.90 | $140.01 | $136.25 | 5,679,260 |
| 2018-08-08 | $139.98 | $140.99 | $139.83 | $140.68 | $136.90 | 5,389,491 |
| 2018-08-07 | $139.98 | $140.69 | $139.87 | $140.28 | $136.51 | 10,034,524 |
| 2018-08-06 | $139.65 | $140.26 | $139.05 | $139.71 | $135.96 | 5,143,228 |
| 2018-08-03 | $139.29 | $139.86 | $137.94 | $139.82 | $136.07 | 4,617,813 |
| 2018-08-02 | $137.45 | $139.19 | $137.00 | $138.92 | $135.19 | 12,300,023 |
| 2018-08-01 | $137.74 | $138.74 | $137.41 | $138.25 | $134.54 | 7,087,731 |
| 2018-07-31 | $137.13 | $138.02 | $135.63 | $136.74 | $133.07 | 7,683,341 |
| 2018-07-30 | $140.13 | $140.42 | $135.31 | $136.48 | $132.82 | 12,812,351 |
| 2018-07-27 | $143.08 | $143.14 | $139.21 | $140.71 | $136.93 | 7,015,207 |
| 2018-07-26 | $141.61 | $142.79 | $139.53 | $142.50 | $138.67 | 10,520,800 |
| 2018-07-25 | $140.34 | $142.77 | $139.90 | $142.64 | $138.81 | 8,386,662 |
| 2018-07-24 | $140.99 | $141.47 | $139.51 | $140.03 | $136.27 | 8,336,698 |
| 2018-07-23 | $140.66 | $140.97 | $139.64 | $140.03 | $136.27 | 7,723,617 |
| 2018-07-20 | $140.00 | $141.47 | $139.92 | $140.99 | $137.20 | 7,156,679 |
| 2018-07-19 | $140.95 | $140.99 | $139.93 | $140.13 | $136.37 | 7,937,007 |
| 2018-07-18 | $139.91 | $141.17 | $139.37 | $140.90 | $137.12 | 7,008,550 |
| 2018-07-17 | $138.18 | $139.91 | $137.42 | $139.64 | $135.89 | 5,412,609 |
| 2018-07-16 | $139.42 | $139.55 | $138.16 | $138.46 | $134.74 | 4,970,287 |
| 2018-07-13 | $139.79 | $140.03 | $137.54 | $139.42 | $135.68 | 7,866,197 |
| 2018-07-12 | $139.01 | $139.95 | $138.66 | $139.90 | $136.14 | 11,816,114 |
| 2018-07-11 | $136.63 | $138.81 | $136.60 | $138.15 | $134.44 | 10,648,707 |
| 2018-07-10 | $135.57 | $137.33 | $135.34 | $136.69 | $133.02 | 6,561,867 |
| 2018-07-09 | $134.94 | $135.97 | $134.79 | $135.52 | $131.88 | 8,960,741 |
| 2018-07-06 | $133.58 | $134.28 | $132.50 | $134.09 | $130.49 | 4,839,785 |
| 2018-07-05 | $132.13 | $133.33 | $131.83 | $133.29 | $129.71 | 4,729,298 |
| 2018-07-03 | $133.01 | $133.41 | $131.42 | $131.45 | $127.92 | 3,621,640 |
| 2018-07-02 | $131.96 | $133.05 | $131.15 | $132.50 | $128.94 | 7,554,385 |
| 2018-06-29 | $133.28 | $134.19 | $132.45 | $132.45 | $128.89 | 7,258,961 |
| 2018-06-28 | $131.00 | $133.12 | $130.65 | $132.74 | $129.18 | 6,576,536 |
| 2018-06-27 | $133.01 | $133.66 | $131.01 | $131.02 | $127.50 | 7,281,166 |
| 2018-06-26 | $132.11 | $133.79 | $131.61 | $132.55 | $128.99 | 7,733,865 |
| 2018-06-25 | $134.91 | $134.91 | $129.53 | $130.93 | $127.41 | 10,086,236 |
| 2018-06-22 | $135.60 | $135.85 | $134.26 | $135.33 | $131.70 | 6,173,350 |
| 2018-06-21 | $135.27 | $136.12 | $134.26 | $134.53 | $130.92 | 8,689,806 |
| 2018-06-20 | $135.52 | $136.69 | $135.50 | $135.50 | $131.86 | 7,191,977 |
| 2018-06-19 | $134.56 | $135.24 | $133.57 | $135.11 | $131.48 | 6,557,632 |
| 2018-06-18 | $134.37 | $136.31 | $134.12 | $136.20 | $132.54 | 8,713,298 |
| 2018-06-15 | $135.10 | $135.73 | $134.00 | $135.10 | $131.47 | 10,044,514 |
| 2018-06-14 | $134.96 | $135.70 | $134.75 | $135.00 | $131.37 | 6,464,068 |
| 2018-06-13 | $135.18 | $135.77 | $134.31 | $134.40 | $130.79 | 4,881,581 |
| 2018-06-12 | $134.04 | $135.13 | $133.54 | $134.86 | $131.24 | 5,743,302 |
| 2018-06-11 | $134.90 | $135.19 | $133.81 | $133.91 | $130.31 | 7,988,703 |
| 2018-06-08 | $133.44 | $134.92 | $133.23 | $134.74 | $131.12 | 5,260,976 |
| 2018-06-07 | $136.36 | $136.58 | $133.05 | $133.84 | $130.25 | 8,309,178 |
| 2018-06-06 | $134.00 | $136.31 | $133.61 | $136.28 | $132.62 | 8,065,764 |
| 2018-06-05 | $133.38 | $133.62 | $132.70 | $133.56 | $129.97 | 6,198,152 |
| 2018-06-04 | $131.94 | $133.57 | $131.43 | $133.07 | $129.50 | 7,177,958 |
| 2018-06-01 | $131.84 | $132.51 | $130.36 | $130.85 | $127.34 | 8,323,370 |
| 2018-05-31 | $130.65 | $131.58 | $129.98 | $130.72 | $127.21 | 11,085,956 |
| 2018-05-30 | $130.20 | $131.10 | $129.87 | $130.64 | $127.13 | 10,631,269 |
| 2018-05-29 | $130.39 | $131.05 | $129.06 | $129.69 | $126.21 | 10,401,923 |
| 2018-05-25 | $131.88 | $132.10 | $130.93 | $131.28 | $127.75 | 7,509,647 |
| 2018-05-24 | $131.82 | $132.21 | $130.50 | $131.89 | $128.35 | 6,035,241 |
| 2018-05-23 | $130.06 | $131.91 | $129.80 | $131.88 | $128.34 | 6,569,116 |
| 2018-05-22 | $131.00 | $131.78 | $130.50 | $130.71 | $127.20 | 6,645,481 |
| 2018-05-21 | $130.95 | $131.51 | $129.99 | $130.66 | $127.15 | 5,591,804 |
| 2018-05-18 | $129.62 | $130.34 | $129.07 | $129.93 | $126.44 | 6,082,685 |
| 2018-05-17 | $130.58 | $130.80 | $129.61 | $129.93 | $126.44 | 4,911,730 |
| 2018-05-16 | $131.09 | $131.40 | $130.54 | $130.89 | $127.17 | 5,124,193 |
| 2018-05-15 | $130.56 | $131.40 | $129.90 | $131.10 | $127.37 | 5,532,295 |
| 2018-05-14 | $132.43 | $132.50 | $130.67 | $131.21 | $127.48 | 5,017,015 |
| 2018-05-11 | $131.00 | $132.09 | $130.23 | $131.82 | $128.07 | 5,437,124 |
| 2018-05-10 | $131.29 | $131.75 | $130.72 | $131.00 | $127.28 | 6,585,753 |
| 2018-05-09 | $130.01 | $131.00 | $129.59 | $130.84 | $127.12 | 6,119,401 |
| 2018-05-08 | $129.14 | $129.97 | $128.31 | $129.90 | $126.21 | 5,044,721 |
| 2018-05-07 | $128.40 | $129.52 | $128.25 | $129.26 | $125.59 | 5,737,264 |
| 2018-05-04 | $126.33 | $128.36 | $126.07 | $128.16 | $124.52 | 5,798,380 |
| 2018-05-03 | $125.81 | $127.46 | $125.32 | $127.18 | $123.57 | 6,778,649 |
| 2018-05-02 | $127.88 | $128.10 | $126.00 | $126.38 | $122.79 | 8,515,290 |
| 2018-05-01 | $126.86 | $127.57 | $125.51 | $127.51 | $123.89 | 6,407,333 |
| 2018-04-30 | $126.74 | $127.90 | $126.66 | $126.88 | $123.27 | 8,449,212 |
| 2018-04-27 | $126.44 | $127.06 | $125.39 | $126.01 | $122.43 | 6,842,673 |
| 2018-04-26 | $125.14 | $127.59 | $123.78 | $127.08 | $123.47 | 14,345,791 |
| 2018-04-25 | $121.14 | $121.35 | $119.37 | $121.21 | $117.76 | 7,993,775 |
| 2018-04-24 | $124.87 | $125.04 | $120.55 | $121.27 | $117.82 | 9,434,388 |
| 2018-04-23 | $124.30 | $124.97 | $123.90 | $124.46 | $120.92 | 8,004,330 |
| 2018-04-20 | $124.06 | $124.82 | $123.31 | $124.20 | $120.67 | 7,479,439 |
| 2018-04-19 | $124.31 | $124.72 | $123.15 | $123.96 | $120.44 | 7,294,128 |
| 2018-04-18 | $124.06 | $124.87 | $123.38 | $124.48 | $120.94 | 5,171,047 |
| 2018-04-17 | $122.91 | $124.26 | $122.52 | $123.80 | $120.28 | 5,979,617 |
| 2018-04-16 | $122.11 | $122.87 | $121.51 | $121.88 | $118.42 | 6,903,235 |
| 2018-04-13 | $121.73 | $122.47 | $120.65 | $120.75 | $117.32 | 9,174,257 |
| 2018-04-12 | $120.40 | $121.98 | $120.39 | $121.07 | $117.63 | 5,666,005 |
| 2018-04-11 | $119.99 | $121.66 | $119.62 | $119.78 | $116.38 | 5,874,943 |
| 2018-04-10 | $120.56 | $121.16 | $119.64 | $120.72 | $117.29 | 9,006,074 |
| 2018-04-09 | $118.63 | $120.67 | $118.63 | $118.79 | $115.41 | 7,024,815 |
| 2018-04-06 | $120.18 | $120.56 | $117.12 | $117.70 | $114.35 | 8,383,796 |
| 2018-04-05 | $121.00 | $122.01 | $120.37 | $121.19 | $117.75 | 6,815,997 |
| 2018-04-04 | $116.90 | $120.12 | $116.71 | $119.81 | $116.40 | 8,425,714 |
| 2018-04-03 | $118.89 | $119.99 | $117.49 | $119.20 | $115.81 | 7,084,805 |
| 2018-04-02 | $119.27 | $119.83 | $116.76 | $118.39 | $115.02 | 9,877,103 |
| 2018-03-29 | $117.68 | $120.59 | $117.04 | $119.62 | $116.22 | 12,918,073 |
| 2018-03-28 | $116.93 | $118.07 | $116.03 | $116.99 | $113.66 | 9,420,430 |
| 2018-03-27 | $121.52 | $121.60 | $116.74 | $117.40 | $114.06 | 8,896,249 |
| 2018-03-26 | $119.09 | $120.74 | $117.80 | $120.64 | $117.21 | 8,622,562 |
| 2018-03-23 | $119.89 | $120.33 | $116.76 | $117.00 | $113.67 | 9,850,483 |
| 2018-03-22 | $122.20 | $122.68 | $119.70 | $119.99 | $116.58 | 10,470,732 |
| 2018-03-21 | $124.90 | $125.44 | $123.07 | $123.22 | $119.72 | 7,191,393 |
| 2018-03-20 | $123.38 | $125.17 | $123.30 | $124.91 | $121.36 | 7,702,236 |
| 2018-03-19 | $123.94 | $124.31 | $122.28 | $123.21 | $119.71 | 17,336,748 |
| 2018-03-16 | $123.85 | $125.05 | $123.33 | $124.53 | $120.99 | 8,682,531 |
| 2018-03-15 | $123.13 | $124.42 | $122.70 | $123.41 | $119.90 | 5,714,230 |
| 2018-03-14 | $124.04 | $124.04 | $121.90 | $122.58 | $119.10 | 7,675,859 |
| 2018-03-13 | $124.25 | $125.00 | $122.90 | $123.20 | $119.70 | 9,399,438 |
| 2018-03-12 | $124.75 | $124.98 | $123.48 | $124.24 | $120.71 | 8,629,875 |
| 2018-03-09 | $123.25 | $124.79 | $122.87 | $124.51 | $120.97 | 6,084,801 |
| 2018-03-08 | $121.96 | $122.82 | $121.17 | $122.22 | $118.75 | 6,866,139 |
| 2018-03-07 | $120.03 | $122.24 | $119.70 | $121.85 | $118.39 | 7,254,084 |
| 2018-03-06 | $122.83 | $123.24 | $120.67 | $121.06 | $117.62 | 7,464,417 |
| 2018-03-05 | $120.45 | $122.31 | $119.44 | $121.88 | $118.42 | 5,810,235 |
| 2018-03-02 | $119.09 | $120.98 | $117.86 | $120.77 | $117.34 | 7,581,920 |
| 2018-03-01 | $123.26 | $124.00 | $119.62 | $120.40 | $116.98 | 8,819,616 |
| 2018-02-28 | $123.65 | $124.98 | $122.88 | $122.94 | $119.45 | 6,588,992 |
| 2018-02-27 | $124.70 | $125.30 | $123.35 | $123.37 | $119.86 | 7,261,515 |
| 2018-02-26 | $123.58 | $124.60 | $123.32 | $124.59 | $121.05 | 6,325,739 |
| 2018-02-23 | $121.57 | $122.96 | $121.22 | $122.93 | $119.44 | 4,949,897 |
| 2018-02-22 | $120.67 | $121.38 | $119.62 | $120.38 | $116.96 | 4,991,385 |
| 2018-02-21 | $122.05 | $122.83 | $120.41 | $120.43 | $117.01 | 7,637,935 |
| 2018-02-20 | $121.35 | $123.05 | $121.02 | $122.01 | $118.54 | 6,162,712 |
| 2018-02-16 | $121.63 | $122.99 | $121.57 | $121.85 | $118.39 | 6,298,446 |
| 2018-02-15 | $121.70 | $122.31 | $119.97 | $122.28 | $118.80 | 6,900,736 |
| 2018-02-14 | $117.62 | $120.95 | $117.50 | $120.83 | $117.19 | 9,164,194 |
| 2018-02-13 | $117.85 | $118.80 | $117.13 | $118.35 | $114.79 | 7,792,706 |
| 2018-02-12 | $117.79 | $118.84 | $116.88 | $118.47 | $114.91 | 11,494,920 |
| 2018-02-09 | $114.55 | $117.21 | $111.02 | $116.32 | $112.82 | 17,651,140 |
| 2018-02-08 | $119.53 | $119.82 | $113.54 | $113.86 | $110.43 | 12,604,103 |
| 2018-02-07 | $120.09 | $122.46 | $119.21 | $119.65 | $116.05 | 8,978,060 |
| 2018-02-06 | $115.20 | $120.30 | $113.25 | $119.97 | $116.36 | 18,614,360 |
| 2018-02-05 | $118.70 | $121.13 | $115.01 | $116.27 | $112.77 | 16,198,344 |
| 2018-02-02 | $123.72 | $123.72 | $120.70 | $120.91 | $117.27 | 13,593,802 |
| 2018-02-01 | $124.74 | $126.26 | $124.10 | $125.72 | $121.94 | 10,681,733 |
| 2018-01-31 | $123.78 | $124.48 | $123.04 | $124.23 | $120.49 | 7,250,847 |
| 2018-01-30 | $123.82 | $124.29 | $122.84 | $123.55 | $119.83 | 8,012,026 |
| 2018-01-29 | $126.74 | $126.88 | $124.69 | $124.84 | $121.08 | 6,231,641 |
| 2018-01-26 | $125.77 | $126.38 | $124.76 | $126.32 | $122.52 | 5,577,563 |
| 2018-01-25 | $125.00 | $125.47 | $124.63 | $125.22 | $121.45 | 7,054,846 |
| 2018-01-24 | $125.05 | $125.45 | $123.71 | $124.55 | $120.80 | 6,449,568 |
| 2018-01-23 | $124.60 | $125.51 | $124.21 | $124.65 | $120.90 | 5,589,837 |
| 2018-01-22 | $122.87 | $124.33 | $122.40 | $124.33 | $120.59 | 6,571,019 |
| 2018-01-19 | $123.05 | $123.65 | $121.92 | $122.70 | $119.01 | 8,215,740 |
| 2018-01-18 | $122.52 | $123.20 | $122.03 | $123.11 | $119.41 | 8,287,253 |
| 2018-01-17 | $121.20 | $122.16 | $120.73 | $121.98 | $118.31 | 7,805,915 |
| 2018-01-16 | $121.18 | $121.94 | $119.91 | $120.39 | $116.77 | 8,221,725 |
| 2018-01-12 | $120.12 | $120.35 | $119.71 | $120.09 | $116.48 | 5,559,642 |
| 2018-01-11 | $118.80 | $119.98 | $118.68 | $119.84 | $116.23 | 5,599,630 |
| 2018-01-10 | $118.69 | $119.05 | $117.46 | $118.98 | $115.40 | 7,488,500 |
| 2018-01-09 | $119.97 | $119.97 | $118.66 | $119.11 | $115.53 | 6,345,958 |
| 2018-01-08 | $118.61 | $120.48 | $118.07 | $119.34 | $115.75 | 6,614,466 |
| 2018-01-05 | $116.99 | $119.00 | $116.42 | $118.86 | $115.28 | 7,406,167 |
| 2018-01-04 | $116.25 | $117.36 | $116.03 | $116.08 | $112.59 | 7,712,077 |
| 2018-01-03 | $114.95 | $115.79 | $114.66 | $115.65 | $112.17 | 6,931,506 |
| 2018-01-02 | $114.57 | $115.08 | $113.95 | $114.51 | $111.06 | 6,041,449 |
| 2017-12-29 | $114.75 | $114.89 | $114.02 | $114.02 | $110.59 | 5,189,925 |
| 2017-12-28 | $114.30 | $114.92 | $113.99 | $114.35 | $110.91 | 6,905,400 |
| 2017-12-27 | $112.69 | $114.07 | $112.65 | $114.02 | $110.59 | 6,776,130 |
| 2017-12-26 | $112.07 | $113.44 | $112.07 | $112.99 | $109.59 | 3,910,182 |
| 2017-12-22 | $112.39 | $113.11 | $112.25 | $112.69 | $109.30 | 6,172,112 |
| 2017-12-21 | $112.94 | $113.10 | $112.32 | $112.41 | $109.03 | 8,812,607 |
| 2017-12-20 | $112.64 | $113.10 | $111.99 | $112.12 | $108.75 | 6,131,932 |
| 2017-12-19 | $113.27 | $113.28 | $112.08 | $112.14 | $108.77 | 7,860,298 |
| 2017-12-18 | $114.56 | $114.75 | $113.25 | $113.55 | $110.13 | 8,206,410 |
| 2017-12-15 | $113.94 | $114.20 | $112.39 | $113.82 | $110.40 | 15,930,441 |
| 2017-12-14 | $113.76 | $114.09 | $112.92 | $112.92 | $109.52 | 9,234,976 |
| 2017-12-13 | $113.75 | $114.37 | $113.19 | $113.31 | $109.90 | 7,944,711 |
| 2017-12-12 | $112.37 | $113.73 | $112.00 | $113.46 | $110.05 | 8,703,433 |
| 2017-12-11 | $112.50 | $113.35 | $112.16 | $112.37 | $108.99 | 7,473,512 |
| 2017-12-08 | $112.13 | $112.61 | $111.82 | $112.60 | $109.21 | 7,509,568 |
| 2017-12-07 | $109.77 | $111.41 | $109.45 | $111.40 | $108.05 | 7,328,988 |
| 2017-12-06 | $108.49 | $110.17 | $108.26 | $109.74 | $106.44 | 7,509,964 |
| 2017-12-05 | $107.54 | $109.24 | $106.60 | $108.58 | $105.31 | 12,028,697 |
| 2017-12-04 | $111.33 | $111.45 | $106.97 | $107.43 | $104.20 | 18,909,077 |
| 2017-12-01 | $112.38 | $112.44 | $109.76 | $110.73 | $107.40 | 13,101,791 |
| 2017-11-30 | $110.50 | $112.59 | $110.03 | $112.59 | $109.20 | 18,533,344 |
| 2017-11-29 | $113.62 | $113.62 | $106.90 | $109.86 | $106.55 | 14,505,432 |
| 2017-11-28 | $112.60 | $113.62 | $112.56 | $113.36 | $109.95 | 6,129,408 |
| 2017-11-27 | $112.00 | $112.54 | $111.91 | $112.38 | $109.00 | 6,600,147 |
| 2017-11-24 | $111.31 | $112.16 | $111.14 | $111.97 | $108.60 | 3,045,649 |
| 2017-11-22 | $111.50 | $111.66 | $110.70 | $110.82 | $107.49 | 4,067,585 |
| 2017-11-21 | $110.45 | $111.49 | $110.30 | $111.45 | $108.10 | 6,456,517 |
| 2017-11-20 | $109.95 | $110.68 | $109.69 | $109.95 | $106.64 | 6,873,218 |
| 2017-11-17 | $110.69 | $110.91 | $109.70 | $109.82 | $106.52 | 8,799,479 |
| 2017-11-16 | $110.75 | $111.44 | $110.57 | $111.02 | $107.68 | 5,653,175 |
| 2017-11-15 | $111.34 | $111.87 | $110.14 | $110.25 | $106.75 | 6,870,998 |
| 2017-11-14 | $111.08 | $112.04 | $110.81 | $111.98 | $108.42 | 5,500,443 |
| 2017-11-13 | $111.55 | $111.86 | $111.34 | $111.40 | $107.86 | 7,180,898 |
| 2017-11-10 | $111.71 | $111.98 | $111.28 | $111.88 | $108.32 | 4,193,073 |
| 2017-11-09 | $111.80 | $112.22 | $110.93 | $112.14 | $108.58 | 4,212,439 |
| 2017-11-08 | $112.01 | $112.91 | $111.82 | $112.47 | $108.89 | 4,417,824 |
| 2017-11-07 | $112.25 | $112.47 | $111.56 | $112.09 | $108.53 | 3,667,438 |
| 2017-11-06 | $111.36 | $112.15 | $111.20 | $111.92 | $108.36 | 3,937,996 |
| 2017-11-03 | $110.94 | $111.42 | $110.51 | $111.36 | $107.82 | 3,757,588 |
| 2017-11-02 | $111.02 | $111.37 | $110.20 | $110.98 | $107.45 | 5,492,651 |
| 2017-11-01 | $110.50 | $111.40 | $110.42 | $111.07 | $107.54 | 6,156,692 |
| 2017-10-31 | $110.58 | $110.69 | $108.66 | $109.98 | $106.48 | 7,959,791 |
| 2017-10-30 | $109.67 | $110.24 | $108.92 | $110.04 | $106.54 | 5,145,887 |
| 2017-10-27 | $110.07 | $110.13 | $108.69 | $109.71 | $106.22 | 7,783,168 |
| 2017-10-26 | $110.38 | $110.74 | $109.67 | $109.80 | $106.31 | 7,372,407 |
| 2017-10-25 | $109.41 | $110.61 | $108.00 | $109.55 | $106.07 | 12,198,159 |
| 2017-10-24 | $107.56 | $108.64 | $107.18 | $108.41 | $104.96 | 10,026,944 |
| 2017-10-23 | $108.05 | $108.23 | $107.10 | $107.53 | $104.11 | 6,277,864 |
| 2017-10-20 | $107.70 | $107.70 | $106.97 | $107.55 | $104.13 | 7,828,859 |
| 2017-10-19 | $107.27 | $107.78 | $106.90 | $107.02 | $103.62 | 10,727,031 |
| 2017-10-18 | $107.62 | $108.00 | $107.46 | $107.80 | $104.37 | 4,805,199 |
| 2017-10-17 | $108.25 | $108.42 | $107.30 | $107.54 | $104.12 | 5,891,931 |
| 2017-10-16 | $108.79 | $109.05 | $107.16 | $108.30 | $104.86 | 5,533,666 |
| 2017-10-13 | $108.50 | $109.26 | $108.40 | $108.66 | $105.21 | 5,110,753 |
| 2017-10-12 | $108.50 | $108.71 | $107.90 | $108.11 | $104.67 | 6,380,184 |
| 2017-10-11 | $107.70 | $108.59 | $107.60 | $108.44 | $104.99 | 6,337,974 |
| 2017-10-10 | $107.58 | $107.60 | $106.82 | $107.31 | $103.90 | 3,998,215 |
| 2017-10-09 | $106.60 | $107.65 | $106.54 | $107.01 | $103.61 | 4,778,357 |
| 2017-10-06 | $106.29 | $106.96 | $105.87 | $106.73 | $103.34 | 4,570,410 |
| 2017-10-05 | $105.60 | $106.25 | $105.15 | $106.24 | $102.86 | 4,291,743 |
| 2017-10-04 | $105.71 | $105.74 | $104.90 | $105.31 | $101.96 | 4,144,982 |
| 2017-10-03 | $105.65 | $105.90 | $105.29 | $105.59 | $102.23 | 4,396,312 |
| 2017-10-02 | $105.54 | $105.99 | $105.10 | $105.44 | $102.09 | 4,868,606 |
| 2017-09-29 | $104.75 | $105.43 | $104.69 | $105.24 | $101.89 | 7,628,392 |
| 2017-09-28 | $103.75 | $104.98 | $103.74 | $104.58 | $101.26 | 5,931,293 |
| 2017-09-27 | $103.07 | $104.12 | $102.90 | $103.89 | $100.59 | 8,225,524 |
| 2017-09-26 | $103.11 | $104.02 | $102.88 | $102.94 | $99.67 | 6,239,377 |
| 2017-09-25 | $105.50 | $105.65 | $102.75 | $103.02 | $99.74 | 9,306,897 |
| 2017-09-22 | $105.21 | $105.68 | $105.06 | $105.56 | $102.20 | 4,851,415 |
| 2017-09-21 | $105.00 | $105.61 | $104.65 | $105.31 | $101.96 | 4,763,560 |
| 2017-09-20 | $105.50 | $105.77 | $104.46 | $104.97 | $101.63 | 7,315,275 |
| 2017-09-19 | $105.13 | $105.93 | $104.83 | $105.41 | $102.06 | 9,736,983 |
| 2017-09-18 | $105.35 | $105.52 | $104.62 | $104.83 | $101.50 | 7,208,852 |
| 2017-09-15 | $105.74 | $106.14 | $104.95 | $105.30 | $101.95 | 12,527,578 |
| 2017-09-14 | $105.50 | $106.84 | $105.50 | $106.08 | $102.71 | 8,141,927 |
| 2017-09-13 | $106.26 | $106.26 | $105.24 | $105.83 | $102.47 | 5,603,001 |
| 2017-09-12 | $106.64 | $106.64 | $105.76 | $106.21 | $102.83 | 5,110,829 |
| 2017-09-11 | $105.48 | $106.15 | $105.15 | $106.15 | $102.78 | 6,151,021 |
| 2017-09-08 | $104.33 | $104.77 | $104.06 | $104.43 | $101.11 | 5,663,712 |
| 2017-09-07 | $103.71 | $105.44 | $103.61 | $104.56 | $101.24 | 6,428,085 |
| 2017-09-06 | $103.34 | $103.75 | $103.10 | $103.18 | $99.90 | 6,064,223 |
| 2017-09-05 | $103.40 | $103.46 | $102.26 | $103.01 | $99.74 | 6,306,558 |
| 2017-09-01 | $104.04 | $104.08 | $103.44 | $103.90 | $100.60 | 4,245,906 |
| 2017-08-31 | $104.06 | $104.19 | $103.03 | $103.52 | $100.23 | 13,732,889 |
| 2017-08-30 | $103.70 | $104.00 | $103.52 | $103.73 | $100.43 | 8,560,449 |
| 2017-08-29 | $102.92 | $104.07 | $102.64 | $103.77 | $100.47 | 7,104,157 |
| 2017-08-28 | $103.65 | $103.83 | $103.26 | $103.78 | $100.48 | 3,814,400 |
| 2017-08-25 | $103.65 | $103.88 | $103.16 | $103.35 | $100.06 | 4,467,439 |
| 2017-08-24 | $103.32 | $103.50 | $102.64 | $103.22 | $99.94 | 4,054,843 |
| 2017-08-23 | $103.77 | $103.97 | $102.99 | $103.18 | $99.90 | 5,014,081 |
| 2017-08-22 | $103.44 | $104.20 | $103.14 | $104.07 | $100.76 | 5,406,974 |
| 2017-08-21 | $102.62 | $103.35 | $102.33 | $103.22 | $99.94 | 5,225,741 |
| 2017-08-18 | $102.08 | $103.09 | $101.94 | $102.51 | $99.25 | 5,641,984 |
| 2017-08-17 | $103.33 | $103.53 | $102.16 | $102.16 | $98.91 | 5,744,109 |
| 2017-08-16 | $102.76 | $103.93 | $102.64 | $103.32 | $100.04 | 13,351,279 |
| 2017-08-15 | $102.36 | $102.78 | $101.97 | $102.63 | $99.21 | 5,145,719 |
| 2017-08-14 | $100.98 | $102.11 | $100.75 | $101.87 | $98.47 | 5,613,038 |
| 2017-08-11 | $99.55 | $100.30 | $99.53 | $100.09 | $96.75 | 5,262,557 |
| 2017-08-10 | $100.54 | $100.88 | $99.43 | $99.49 | $96.17 | 8,492,513 |
| 2017-08-09 | $100.76 | $101.30 | $100.60 | $100.97 | $97.60 | 6,631,368 |
| 2017-08-08 | $101.50 | $101.72 | $100.93 | $101.28 | $97.90 | 6,211,946 |
| 2017-08-07 | $100.92 | $101.54 | $100.59 | $101.49 | $98.11 | 7,028,228 |
| 2017-08-04 | $100.96 | $101.34 | $100.61 | $100.89 | $97.53 | 4,599,031 |
| 2017-08-03 | $100.94 | $101.10 | $100.33 | $100.59 | $97.24 | 5,675,503 |
| 2017-08-02 | $101.03 | $101.28 | $100.24 | $101.28 | $97.90 | 5,951,141 |
| 2017-08-01 | $100.36 | $101.07 | $99.96 | $100.87 | $97.51 | 6,010,820 |
| 2017-07-31 | $99.50 | $100.00 | $99.14 | $99.56 | $96.24 | 7,491,123 |
| 2017-07-28 | $99.12 | $99.59 | $98.51 | $99.15 | $95.84 | 6,503,891 |
| 2017-07-27 | $100.97 | $101.18 | $98.55 | $99.57 | $96.25 | 10,537,380 |
| 2017-07-26 | $100.01 | $100.99 | $99.86 | $100.85 | $97.49 | 6,930,755 |
| 2017-07-25 | $100.65 | $100.85 | $99.80 | $99.99 | $96.66 | 6,709,165 |
| 2017-07-24 | $99.55 | $100.42 | $99.14 | $100.37 | $97.02 | 9,149,554 |
| 2017-07-21 | $99.60 | $100.49 | $99.09 | $99.60 | $96.28 | 17,344,938 |
| 2017-07-20 | $99.11 | $99.14 | $97.93 | $98.11 | $94.84 | 8,068,976 |
| 2017-07-19 | $97.64 | $98.33 | $97.55 | $98.25 | $94.97 | 6,341,612 |
| 2017-07-18 | $96.85 | $97.75 | $96.61 | $97.58 | $94.33 | 7,432,981 |
| 2017-07-17 | $97.11 | $97.29 | $96.59 | $96.83 | $93.60 | 5,884,905 |
| 2017-07-14 | $96.14 | $97.37 | $96.12 | $96.93 | $93.70 | 6,136,548 |
| 2017-07-13 | $96.42 | $96.65 | $95.77 | $95.94 | $92.74 | 6,686,417 |
| 2017-07-12 | $95.98 | $96.45 | $95.63 | $96.18 | $92.97 | 5,944,883 |
| 2017-07-11 | $95.08 | $95.63 | $94.93 | $95.41 | $92.23 | 5,442,737 |
| 2017-07-10 | $94.15 | $95.37 | $94.15 | $95.09 | $91.92 | 8,794,179 |
| 2017-07-07 | $93.50 | $94.41 | $93.50 | $93.92 | $90.79 | 5,907,286 |
| 2017-07-06 | $93.45 | $93.97 | $93.19 | $93.25 | $90.14 | 8,151,512 |
| 2017-07-05 | $93.75 | $94.40 | $93.72 | $94.01 | $90.88 | 9,333,020 |
| 2017-07-03 | $94.38 | $94.41 | $93.35 | $93.35 | $90.24 | 6,197,656 |
| 2017-06-30 | $94.38 | $94.62 | $93.78 | $93.78 | $90.65 | 8,882,857 |
| 2017-06-29 | $95.79 | $95.79 | $94.01 | $94.42 | $91.27 | 8,839,732 |
| 2017-06-28 | $95.15 | $96.40 | $94.66 | $96.23 | $93.02 | 5,495,852 |
| 2017-06-27 | $95.15 | $95.34 | $94.63 | $94.90 | $91.74 | 6,237,692 |
| 2017-06-26 | $95.80 | $96.27 | $95.10 | $95.22 | $92.05 | 6,939,340 |
| 2017-06-23 | $94.16 | $95.65 | $93.89 | $95.58 | $92.39 | 11,495,559 |
| 2017-06-22 | $94.49 | $94.51 | $93.87 | $93.95 | $90.82 | 5,827,901 |
| 2017-06-21 | $94.61 | $94.77 | $94.07 | $94.54 | $91.39 | 5,578,875 |
| 2017-06-20 | $94.79 | $94.96 | $94.33 | $94.38 | $91.23 | 5,618,074 |
| 2017-06-19 | $94.75 | $94.85 | $94.25 | $94.79 | $91.63 | 5,864,436 |
| 2017-06-16 | $94.31 | $94.44 | $93.74 | $94.17 | $91.03 | 13,123,910 |
| 2017-06-15 | $94.44 | $94.53 | $93.53 | $94.17 | $91.03 | 12,742,800 |
| 2017-06-14 | $95.32 | $96.00 | $94.95 | $95.32 | $92.14 | 6,326,812 |
| 2017-06-13 | $94.00 | $95.34 | $93.97 | $95.08 | $91.91 | 8,630,169 |
| 2017-06-12 | $93.69 | $94.04 | $92.80 | $93.50 | $90.38 | 15,599,320 |
| 2017-06-09 | $96.09 | $96.25 | $93.71 | $94.56 | $91.41 | 16,880,474 |
| 2017-06-08 | $95.87 | $96.12 | $95.29 | $96.09 | $92.89 | 7,620,414 |
| 2017-06-07 | $96.03 | $96.22 | $95.76 | $96.09 | $92.89 | 6,708,692 |
| 2017-06-06 | $96.27 | $96.60 | $95.56 | $95.79 | $92.60 | 6,931,556 |
| 2017-06-05 | $96.32 | $96.59 | $96.11 | $96.55 | $93.33 | 14,490,708 |
| 2017-06-02 | $95.41 | $96.19 | $95.41 | $96.15 | $92.94 | 8,528,039 |
| 2017-06-01 | $95.40 | $95.45 | $94.61 | $95.40 | $92.22 | 8,887,847 |
| 2017-05-31 | $95.08 | $95.53 | $94.46 | $95.23 | $92.06 | 9,689,337 |
| 2017-05-30 | $94.66 | $94.88 | $94.34 | $94.72 | $91.56 | 6,163,613 |
| 2017-05-26 | $95.00 | $95.12 | $94.39 | $94.67 | $91.51 | 4,129,860 |
| 2017-05-25 | $95.09 | $95.38 | $94.89 | $95.04 | $91.87 | 7,241,001 |
| 2017-05-24 | $94.02 | $94.99 | $94.02 | $94.81 | $91.65 | 6,825,349 |
| 2017-05-23 | $93.56 | $94.07 | $93.47 | $93.86 | $90.73 | 7,603,320 |
| 2017-05-22 | $92.53 | $93.60 | $92.43 | $93.31 | $90.20 | 9,040,276 |
| 2017-05-19 | $91.98 | $92.81 | $91.71 | $92.48 | $89.40 | 9,345,471 |
| 2017-05-18 | $91.36 | $92.48 | $91.36 | $91.71 | $88.65 | 8,213,723 |
| 2017-05-17 | $92.48 | $92.76 | $91.71 | $91.76 | $88.70 | 8,217,058 |
| 2017-05-16 | $93.35 | $93.72 | $92.97 | $93.15 | $89.88 | 5,489,602 |
| 2017-05-15 | $92.73 | $93.42 | $92.72 | $93.23 | $89.96 | 6,665,324 |
| 2017-05-12 | $92.19 | $92.78 | $91.98 | $92.73 | $89.48 | 5,831,813 |
| 2017-05-11 | $92.12 | $92.31 | $91.62 | $92.10 | $88.87 | 6,990,653 |
| 2017-05-10 | $91.70 | $92.41 | $91.68 | $92.25 | $89.01 | 6,728,113 |
| 2017-05-09 | $91.90 | $92.14 | $91.83 | $92.00 | $88.77 | 3,961,802 |
| 2017-05-08 | $92.05 | $92.16 | $91.52 | $91.92 | $88.70 | 5,200,318 |
| 2017-05-05 | $92.90 | $92.98 | $91.76 | $92.09 | $88.86 | 7,964,408 |
| 2017-05-04 | $92.70 | $92.85 | $92.25 | $92.62 | $89.37 | 5,197,934 |
| 2017-05-03 | $92.40 | $92.55 | $91.98 | $92.44 | $89.20 | 4,884,983 |
| 2017-05-02 | $91.62 | $92.75 | $91.53 | $92.54 | $89.29 | 11,578,572 |
| 2017-05-01 | $91.29 | $91.67 | $91.14 | $91.26 | $88.06 | 9,013,828 |
| 2017-04-28 | $91.39 | $91.55 | $90.98 | $91.22 | $88.02 | 6,873,299 |
| 2017-04-27 | $91.95 | $92.00 | $91.28 | $91.60 | $88.39 | 5,725,387 |
| 2017-04-26 | $92.02 | $92.48 | $91.75 | $91.82 | $88.60 | 10,986,037 |
| 2017-04-25 | $91.99 | $92.35 | $91.58 | $92.11 | $88.88 | 7,667,439 |
| 2017-04-24 | $92.15 | $92.50 | $91.01 | $91.85 | $88.63 | 11,705,374 |
| 2017-04-21 | $92.77 | $92.80 | $91.02 | $91.15 | $87.95 | 19,442,584 |
| 2017-04-20 | $90.14 | $91.50 | $89.90 | $91.15 | $87.95 | 12,127,523 |
| 2017-04-19 | $90.09 | $90.62 | $89.60 | $89.75 | $86.60 | 7,301,338 |
| 2017-04-18 | $89.64 | $89.92 | $89.24 | $89.73 | $86.58 | 6,823,460 |
| 2017-04-17 | $89.09 | $89.90 | $88.75 | $89.81 | $86.66 | 6,122,795 |
| 2017-04-13 | $88.47 | $89.78 | $88.43 | $88.87 | $85.75 | 7,242,743 |
| 2017-04-12 | $88.70 | $89.21 | $88.56 | $88.68 | $85.57 | 5,912,460 |
| 2017-04-11 | $88.60 | $88.85 | $88.13 | $88.85 | $85.73 | 7,058,470 |
| 2017-04-10 | $88.62 | $89.25 | $88.52 | $88.86 | $85.74 | 5,999,394 |
| 2017-04-07 | $88.97 | $89.24 | $88.52 | $88.74 | $85.63 | 5,439,513 |
| 2017-04-06 | $89.00 | $89.26 | $88.78 | $89.09 | $85.97 | 8,473,909 |
| 2017-04-05 | $89.13 | $90.20 | $88.95 | $89.03 | $85.91 | 7,251,617 |
| 2017-04-04 | $89.01 | $89.33 | $88.66 | $88.78 | $85.67 | 4,859,944 |
| 2017-04-03 | $89.14 | $89.46 | $88.40 | $89.36 | $86.23 | 9,125,772 |
| 2017-03-31 | $88.98 | $89.35 | $88.87 | $88.87 | $85.75 | 6,429,764 |
| 2017-03-30 | $89.08 | $89.10 | $88.60 | $89.01 | $85.89 | 6,227,073 |
| 2017-03-29 | $88.99 | $89.39 | $88.56 | $89.18 | $86.05 | 4,737,996 |
| 2017-03-28 | $89.12 | $89.42 | $88.49 | $89.12 | $85.99 | 7,034,440 |
| 2017-03-27 | $88.31 | $88.99 | $88.07 | $88.95 | $85.83 | 5,230,008 |
| 2017-03-24 | $89.06 | $89.61 | $88.97 | $89.19 | $86.06 | 7,597,620 |
| 2017-03-23 | $88.47 | $89.39 | $88.42 | $88.86 | $85.74 | 7,710,654 |
| 2017-03-22 | $87.85 | $89.04 | $87.85 | $88.52 | $85.42 | 7,828,563 |
| 2017-03-21 | $89.49 | $89.71 | $88.00 | $88.06 | $84.97 | 11,092,126 |
| 2017-03-20 | $90.29 | $92.05 | $88.97 | $89.18 | $86.05 | 9,438,042 |
| 2017-03-17 | $90.25 | $90.63 | $90.17 | $90.24 | $87.08 | 8,613,377 |
| 2017-03-16 | $90.31 | $90.33 | $89.47 | $90.04 | $86.88 | 9,174,440 |
| 2017-03-15 | $89.75 | $90.10 | $89.41 | $89.92 | $86.77 | 6,350,706 |
| 2017-03-14 | $89.93 | $90.03 | $89.24 | $89.55 | $86.41 | 6,009,803 |
| 2017-03-13 | $89.80 | $90.31 | $89.61 | $90.11 | $86.95 | 8,944,143 |
| 2017-03-10 | $89.50 | $89.86 | $89.10 | $89.73 | $86.58 | 12,246,987 |
| 2017-03-09 | $89.02 | $89.50 | $88.71 | $89.11 | $85.99 | 5,953,875 |
| 2017-03-08 | $89.17 | $89.30 | $88.87 | $88.96 | $85.84 | 5,866,775 |
| 2017-03-07 | $88.99 | $89.30 | $88.85 | $89.06 | $85.94 | 5,675,085 |
| 2017-03-06 | $88.53 | $89.27 | $88.27 | $88.94 | $85.82 | 7,347,648 |
| 2017-03-03 | $88.31 | $88.91 | $88.18 | $88.79 | $85.68 | 5,713,897 |
| 2017-03-02 | $89.00 | $89.13 | $88.10 | $88.53 | $85.43 | 10,543,629 |
| 2017-03-01 | $88.74 | $89.14 | $88.42 | $88.99 | $85.87 | 11,131,368 |
| 2017-02-28 | $88.16 | $88.38 | $87.76 | $87.94 | $84.86 | 8,565,269 |
| 2017-02-27 | $88.32 | $88.38 | $87.91 | $88.00 | $84.91 | 6,131,448 |
| 2017-02-24 | $87.36 | $88.43 | $87.30 | $88.43 | $85.33 | 5,151,311 |
| 2017-02-23 | $88.23 | $88.49 | $87.87 | $88.18 | $85.09 | 6,040,523 |
| 2017-02-22 | $87.61 | $88.15 | $87.51 | $87.80 | $84.72 | 8,389,934 |
| 2017-02-21 | $87.51 | $88.04 | $87.17 | $87.92 | $84.84 | 9,301,250 |
| 2017-02-17 | $87.27 | $87.68 | $86.98 | $87.46 | $84.39 | 5,887,160 |
| 2017-02-16 | $87.55 | $87.68 | $86.79 | $87.41 | $84.34 | 8,680,571 |
| 2017-02-15 | $87.02 | $87.54 | $86.70 | $87.54 | $84.47 | 8,049,742 |
| 2017-02-14 | $86.52 | $86.97 | $86.26 | $86.85 | $83.65 | 5,950,221 |
| 2017-02-13 | $86.20 | $86.70 | $86.00 | $86.44 | $83.25 | 6,046,310 |
| 2017-02-10 | $85.80 | $86.14 | $85.23 | $85.90 | $82.73 | 10,431,983 |
| 2017-02-09 | $85.37 | $85.77 | $84.88 | $85.58 | $82.42 | 6,554,731 |
| 2017-02-08 | $85.80 | $85.84 | $85.08 | $85.09 | $81.95 | 7,587,412 |
| 2017-02-07 | $85.96 | $86.35 | $85.67 | $85.78 | $82.62 | 8,600,196 |
| 2017-02-06 | $86.07 | $86.10 | $85.51 | $85.83 | $82.66 | 9,664,463 |
| 2017-02-03 | $85.74 | $86.82 | $85.11 | $86.08 | $82.91 | 28,077,518 |
| 2017-02-02 | $82.14 | $82.70 | $81.57 | $82.30 | $79.26 | 11,142,259 |
| 2017-02-01 | $82.90 | $83.09 | $82.05 | $82.44 | $79.40 | 7,531,171 |
| 2017-01-31 | $82.13 | $83.28 | $82.10 | $82.71 | $79.66 | 7,474,105 |
| 2017-01-30 | $83.47 | $83.74 | $82.66 | $83.70 | $80.61 | 8,790,875 |
| 2017-01-27 | $83.32 | $83.80 | $82.92 | $83.77 | $80.68 | 5,445,840 |
| 2017-01-26 | $83.92 | $83.92 | $83.08 | $83.24 | $80.17 | 8,415,315 |
| 2017-01-25 | $83.79 | $84.27 | $83.45 | $83.90 | $80.81 | 9,360,857 |
| 2017-01-24 | $82.40 | $83.49 | $81.85 | $83.23 | $80.16 | 8,397,522 |
| 2017-01-23 | $81.70 | $82.30 | $81.50 | $82.15 | $79.12 | 7,414,032 |
| 2017-01-20 | $82.09 | $82.28 | $81.61 | $81.84 | $78.82 | 9,019,355 |
| 2017-01-19 | $81.79 | $81.85 | $81.41 | $81.73 | $78.72 | 6,479,361 |
| 2017-01-18 | $81.27 | $81.83 | $80.98 | $81.59 | $78.58 | 8,512,172 |
| 2017-01-17 | $80.76 | $81.49 | $80.76 | $81.26 | $78.26 | 6,326,480 |
| 2017-01-13 | $81.02 | $81.85 | $80.79 | $81.17 | $78.18 | 7,291,220 |
| 2017-01-12 | $81.05 | $81.47 | $80.51 | $81.37 | $78.37 | 6,884,006 |
| 2017-01-11 | $81.25 | $81.80 | $80.91 | $81.80 | $78.78 | 7,499,170 |
| 2017-01-10 | $81.70 | $81.90 | $81.13 | $81.31 | $78.31 | 6,017,500 |
| 2017-01-09 | $82.28 | $82.45 | $81.65 | $81.75 | $78.73 | 7,305,052 |
| 2017-01-06 | $81.30 | $82.49 | $80.94 | $82.21 | $79.18 | 8,898,332 |
| 2017-01-05 | $80.34 | $81.53 | $80.22 | $81.09 | $78.10 | 7,804,739 |
| 2017-01-04 | $79.44 | $80.26 | $79.36 | $80.15 | $77.19 | 8,032,741 |
| 2017-01-03 | $78.76 | $79.91 | $78.49 | $79.50 | $76.57 | 13,785,211 |
| 2016-12-30 | $78.43 | $78.54 | $77.94 | $78.02 | $75.14 | 7,127,255 |
| 2016-12-29 | $78.49 | $78.84 | $78.30 | $78.33 | $75.44 | 6,241,083 |
| 2016-12-28 | $78.40 | $78.65 | $77.97 | $78.30 | $75.41 | 7,586,068 |
| 2016-12-27 | $78.27 | $78.85 | $78.23 | $78.35 | $75.46 | 3,776,005 |
| 2016-12-23 | $78.08 | $78.48 | $77.90 | $78.15 | $75.27 | 6,192,947 |
| 2016-12-22 | $78.02 | $78.06 | $77.19 | $77.90 | $75.03 | 12,074,044 |
| 2016-12-21 | $78.48 | $78.55 | $77.98 | $78.14 | $75.26 | 9,343,636 |
| 2016-12-20 | $78.41 | $78.58 | $77.69 | $78.36 | $75.47 | 6,917,426 |
| 2016-12-19 | $78.04 | $78.60 | $78.02 | $78.10 | $75.22 | 8,697,651 |
| 2016-12-16 | $79.22 | $79.46 | $78.17 | $78.35 | $75.46 | 19,141,477 |
| 2016-12-15 | $79.37 | $80.39 | $79.13 | $79.50 | $76.57 | 14,070,899 |
| 2016-12-14 | $79.28 | $79.98 | $79.12 | $79.13 | $76.21 | 20,121,140 |
| 2016-12-13 | $78.81 | $79.50 | $78.25 | $79.20 | $76.28 | 12,995,086 |
| 2016-12-12 | $78.99 | $79.03 | $77.92 | $78.50 | $75.60 | 11,941,452 |
| 2016-12-09 | $79.15 | $79.93 | $78.83 | $79.14 | $76.22 | 10,728,310 |
| 2016-12-08 | $79.68 | $79.87 | $78.97 | $79.28 | $76.36 | 13,297,756 |
| 2016-12-07 | $77.27 | $79.49 | $77.25 | $79.31 | $76.38 | 13,919,763 |
| 2016-12-06 | $77.94 | $77.97 | $76.71 | $77.11 | $74.27 | 13,896,640 |
| 2016-12-05 | $76.63 | $77.60 | $76.55 | $77.31 | $74.46 | 12,119,198 |
| 2016-12-02 | $75.40 | $76.25 | $75.17 | $75.72 | $72.93 | 13,628,721 |
| 2016-12-01 | $77.57 | $77.62 | $75.25 | $75.43 | $72.65 | 21,051,528 |
| 2016-11-30 | $79.45 | $79.45 | $77.28 | $77.32 | $74.47 | 15,330,179 |
| 2016-11-29 | $79.12 | $79.58 | $78.95 | $79.15 | $76.23 | 8,575,239 |
| 2016-11-28 | $79.66 | $80.01 | $79.05 | $79.08 | $76.16 | 11,793,084 |
| 2016-11-25 | $79.99 | $80.37 | $79.74 | $80.13 | $77.17 | 6,495,826 |
| 2016-11-23 | $79.98 | $79.99 | $78.95 | $79.57 | $76.64 | 12,861,911 |
| 2016-11-22 | $81.69 | $81.69 | $79.26 | $79.93 | $76.98 | 18,132,718 |
| 2016-11-21 | $81.23 | $81.78 | $80.90 | $81.69 | $78.68 | 8,942,057 |
| 2016-11-18 | $80.95 | $81.50 | $80.53 | $80.82 | $77.84 | 7,920,808 |
| 2016-11-17 | $80.32 | $81.20 | $80.18 | $81.07 | $78.08 | 8,081,017 |
| 2016-11-16 | $78.79 | $80.19 | $78.76 | $80.08 | $77.13 | 9,950,304 |
| 2016-11-15 | $78.23 | $79.54 | $77.80 | $78.57 | $75.52 | 18,523,447 |
| 2016-11-14 | $82.02 | $82.22 | $77.30 | $78.38 | $75.33 | 21,773,523 |
| 2016-11-11 | $81.59 | $82.63 | $81.52 | $81.88 | $78.70 | 7,367,994 |
| 2016-11-10 | $83.30 | $83.96 | $81.42 | $81.87 | $78.69 | 17,171,556 |
| 2016-11-09 | $81.81 | $83.30 | $81.22 | $83.24 | $80.00 | 12,158,464 |
| 2016-11-08 | $82.39 | $83.16 | $82.15 | $82.88 | $79.66 | 7,150,910 |
| 2016-11-07 | $81.64 | $82.53 | $81.45 | $82.51 | $79.30 | 7,277,898 |
| 2016-11-04 | $80.65 | $81.24 | $80.33 | $80.36 | $77.24 | 7,587,668 |
| 2016-11-03 | $80.75 | $81.13 | $80.54 | $80.65 | $77.52 | 7,549,178 |
| 2016-11-02 | $80.89 | $81.38 | $80.52 | $80.58 | $77.45 | 9,170,869 |
| 2016-11-01 | $82.64 | $82.69 | $81.33 | $81.62 | $78.45 | 10,881,514 |
| 2016-10-31 | $82.44 | $82.90 | $82.36 | $82.51 | $79.30 | 10,023,597 |
| 2016-10-28 | $82.52 | $83.36 | $82.11 | $82.22 | $79.02 | 10,919,161 |
| 2016-10-27 | $81.96 | $82.27 | $81.61 | $81.92 | $78.74 | 7,039,234 |
| 2016-10-26 | $81.62 | $82.26 | $81.41 | $81.75 | $78.57 | 8,739,414 |
| 2016-10-25 | $82.15 | $82.99 | $81.70 | $82.03 | $78.84 | 15,084,470 |
| 2016-10-24 | $83.27 | $83.59 | $82.71 | $83.17 | $79.94 | 16,223,733 |
| 2016-10-21 | $82.02 | $82.54 | $81.58 | $82.35 | $79.15 | 8,037,201 |
| 2016-10-20 | $83.05 | $83.10 | $82.17 | $82.50 | $79.29 | 6,945,209 |
| 2016-10-19 | $81.65 | $82.87 | $81.65 | $82.81 | $79.59 | 8,440,945 |
| 2016-10-18 | $81.50 | $82.37 | $81.35 | $81.58 | $78.41 | 11,680,407 |
| 2016-10-17 | $82.58 | $82.69 | $82.04 | $82.15 | $78.96 | 8,473,733 |
| 2016-10-14 | $82.04 | $83.19 | $82.04 | $82.45 | $79.25 | 6,698,083 |
| 2016-10-13 | $81.65 | $82.13 | $81.11 | $81.87 | $78.69 | 6,810,946 |
| 2016-10-12 | $81.84 | $82.54 | $81.82 | $82.25 | $79.05 | 3,923,636 |
| 2016-10-11 | $82.68 | $82.79 | $81.57 | $82.04 | $78.85 | 6,226,956 |
| 2016-10-10 | $83.13 | $83.54 | $82.94 | $83.12 | $79.89 | 7,371,537 |
| 2016-10-07 | $83.49 | $83.70 | $82.64 | $82.88 | $79.66 | 8,219,576 |
| 2016-10-06 | $83.12 | $83.48 | $82.88 | $83.36 | $80.12 | 7,687,143 |
| 2016-10-05 | $82.96 | $83.45 | $82.90 | $83.35 | $80.11 | 6,163,375 |
| 2016-10-04 | $83.28 | $83.53 | $82.58 | $82.73 | $79.51 | 5,771,983 |
| 2016-10-03 | $82.42 | $83.11 | $82.30 | $82.86 | $79.64 | 8,155,405 |
| 2016-09-30 | $82.16 | $83.04 | $81.68 | $82.70 | $79.49 | 9,762,432 |
| 2016-09-29 | $82.72 | $83.06 | $81.79 | $81.92 | $78.74 | 5,885,026 |
| 2016-09-28 | $82.38 | $83.01 | $81.94 | $82.97 | $79.75 | 7,973,923 |
| 2016-09-27 | $81.79 | $82.38 | $81.50 | $82.16 | $78.97 | 7,969,487 |
| 2016-09-26 | $82.15 | $82.26 | $81.69 | $81.81 | $78.63 | 8,486,752 |
| 2016-09-23 | $83.33 | $83.45 | $82.52 | $82.54 | $79.33 | 8,283,718 |
| 2016-09-22 | $83.42 | $83.79 | $83.20 | $83.36 | $80.12 | 6,599,353 |
| 2016-09-21 | $82.92 | $83.25 | $82.27 | $83.22 | $79.99 | 7,536,200 |
| 2016-09-20 | $82.97 | $83.23 | $82.32 | $82.48 | $79.27 | 6,472,192 |
| 2016-09-19 | $82.43 | $83.04 | $82.23 | $82.51 | $79.30 | 8,361,633 |
| 2016-09-16 | $81.74 | $82.26 | $81.42 | $82.07 | $78.88 | 11,701,836 |
| 2016-09-15 | $81.42 | $82.13 | $81.19 | $82.01 | $78.82 | 10,636,516 |
| 2016-09-14 | $81.46 | $82.22 | $81.45 | $81.49 | $78.32 | 10,999,521 |
| 2016-09-13 | $82.41 | $82.44 | $81.62 | $81.89 | $78.71 | 8,834,328 |
| 2016-09-12 | $81.34 | $83.13 | $81.18 | $82.97 | $79.75 | 9,882,701 |
| 2016-09-09 | $82.40 | $82.81 | $81.33 | $81.33 | $78.17 | 11,562,959 |
| 2016-09-08 | $83.02 | $83.63 | $82.59 | $82.97 | $79.75 | 7,961,076 |
| 2016-09-07 | $82.48 | $83.26 | $82.36 | $83.24 | $80.00 | 9,304,730 |
| 2016-09-06 | $82.00 | $82.53 | $81.81 | $82.53 | $79.32 | 8,140,388 |
| 2016-09-02 | $81.57 | $82.15 | $81.50 | $82.00 | $78.81 | 6,408,354 |
| 2016-09-01 | $81.14 | $81.55 | $80.97 | $81.30 | $78.14 | 6,240,551 |
| 2016-08-31 | $80.95 | $81.20 | $80.71 | $80.90 | $77.76 | 7,386,069 |
| 2016-08-30 | $81.00 | $81.19 | $80.72 | $81.17 | $78.02 | 4,128,293 |
| 2016-08-29 | $80.54 | $80.99 | $80.54 | $80.87 | $77.73 | 4,764,672 |
| 2016-08-26 | $80.62 | $81.14 | $80.17 | $80.57 | $77.44 | 7,932,220 |
| 2016-08-25 | $80.29 | $80.52 | $80.00 | $80.32 | $77.20 | 5,773,650 |
| 2016-08-24 | $80.80 | $80.98 | $80.19 | $80.29 | $77.17 | 5,001,441 |
| 2016-08-23 | $81.37 | $81.76 | $80.80 | $80.80 | $77.66 | 10,007,415 |
| 2016-08-22 | $80.34 | $81.08 | $79.96 | $81.06 | $77.91 | 7,954,481 |
| 2016-08-19 | $80.01 | $80.47 | $79.74 | $80.47 | $77.34 | 8,480,876 |
| 2016-08-18 | $80.01 | $80.59 | $79.91 | $80.27 | $77.15 | 7,453,931 |
| 2016-08-17 | $80.71 | $80.87 | $80.40 | $80.84 | $77.70 | 4,655,396 |
| 2016-08-16 | $80.42 | $80.91 | $80.22 | $80.81 | $77.54 | 6,182,560 |
| 2016-08-15 | $80.13 | $81.15 | $80.02 | $80.91 | $77.63 | 6,290,330 |
| 2016-08-12 | $79.80 | $80.08 | $79.65 | $80.02 | $76.78 | 4,420,307 |
| 2016-08-11 | $80.00 | $80.28 | $79.84 | $80.12 | $76.87 | 6,577,663 |
| 2016-08-10 | $79.97 | $80.22 | $79.51 | $79.68 | $76.45 | 5,945,458 |
| 2016-08-09 | $79.96 | $80.48 | $79.95 | $80.06 | $76.82 | 4,455,661 |
| 2016-08-08 | $80.23 | $80.34 | $79.80 | $79.95 | $76.71 | 5,119,715 |
| 2016-08-05 | $79.73 | $80.24 | $79.66 | $80.14 | $76.89 | 6,662,509 |
| 2016-08-04 | $78.83 | $79.65 | $78.75 | $79.48 | $76.26 | 5,953,529 |
| 2016-08-03 | $78.28 | $78.71 | $78.21 | $78.71 | $75.52 | 7,272,723 |
| 2016-08-02 | $78.07 | $78.47 | $77.75 | $78.28 | $75.11 | 7,909,986 |
| 2016-08-01 | $78.31 | $78.53 | $77.73 | $78.26 | $75.09 | 8,908,738 |
| 2016-07-29 | $79.24 | $79.35 | $78.00 | $78.05 | $74.89 | 7,777,392 |
| 2016-07-28 | $78.69 | $80.00 | $78.55 | $79.19 | $75.98 | 8,709,660 |
| 2016-07-27 | $78.46 | $78.79 | $77.53 | $78.53 | $75.35 | 10,186,575 |
| 2016-07-26 | $78.98 | $79.06 | $77.94 | $78.49 | $75.31 | 9,672,421 |
| 2016-07-25 | $80.17 | $80.17 | $78.73 | $78.94 | $75.74 | 7,979,170 |
| 2016-07-22 | $79.98 | $80.08 | $78.33 | $79.91 | $76.67 | 12,532,423 |
| 2016-07-21 | $79.44 | $79.73 | $78.40 | $78.79 | $75.60 | 9,206,051 |
| 2016-07-20 | $78.75 | $79.75 | $78.75 | $79.36 | $76.14 | 7,913,290 |
| 2016-07-19 | $77.75 | $78.89 | $77.63 | $78.72 | $75.53 | 9,395,114 |
| 2016-07-18 | $78.35 | $78.70 | $78.23 | $78.31 | $75.14 | 4,859,275 |
| 2016-07-15 | $78.65 | $78.75 | $78.05 | $78.30 | $75.13 | 8,142,851 |
| 2016-07-14 | $78.06 | $78.54 | $77.69 | $78.14 | $74.97 | 6,607,373 |
| 2016-07-13 | $77.68 | $77.78 | $77.20 | $77.46 | $74.32 | 6,559,138 |
| 2016-07-12 | $76.68 | $77.57 | $76.55 | $77.48 | $74.34 | 10,245,448 |
| 2016-07-11 | $76.81 | $77.19 | $76.39 | $76.52 | $73.42 | 8,185,921 |
| 2016-07-08 | $75.30 | $76.55 | $74.79 | $76.42 | $73.32 | 10,974,962 |
| 2016-07-07 | $74.32 | $75.29 | $74.27 | $74.51 | $71.49 | 8,806,656 |
| 2016-07-06 | $74.12 | $74.75 | $73.83 | $74.06 | $71.06 | 11,263,642 |
| 2016-07-05 | $74.25 | $74.97 | $73.83 | $74.67 | $71.64 | 11,079,946 |
| 2016-07-01 | $74.50 | $75.94 | $74.10 | $74.48 | $71.46 | 13,821,161 |
| 2016-06-30 | $76.99 | $77.14 | $73.80 | $74.17 | $71.16 | 24,877,318 |
| 2016-06-29 | $75.98 | $76.76 | $75.71 | $76.74 | $73.63 | 12,178,124 |
| 2016-06-28 | $75.04 | $75.50 | $74.49 | $75.16 | $72.11 | 14,814,454 |
| 2016-06-27 | $74.18 | $74.58 | $73.25 | $73.34 | $70.37 | 16,346,791 |
| 2016-06-24 | $74.80 | $76.04 | $74.45 | $75.05 | $72.01 | 18,373,113 |
| 2016-06-23 | $77.76 | $78.24 | $76.87 | $78.23 | $75.06 | 13,564,847 |
| 2016-06-22 | $77.58 | $77.76 | $76.53 | $76.53 | $73.43 | 9,626,713 |
| 2016-06-21 | $77.81 | $78.01 | $77.15 | $77.33 | $74.20 | 9,200,960 |
| 2016-06-20 | $78.30 | $78.38 | $77.32 | $77.34 | $74.21 | 9,957,495 |
| 2016-06-17 | $78.32 | $78.33 | $76.83 | $76.99 | $73.87 | 14,602,150 |
| 2016-06-16 | $77.89 | $78.52 | $77.14 | $78.35 | $75.17 | 9,650,777 |
| 2016-06-15 | $78.57 | $78.84 | $78.05 | $78.17 | $75.00 | 7,423,880 |
| 2016-06-14 | $78.12 | $78.75 | $77.96 | $78.57 | $75.39 | 7,891,690 |
| 2016-06-13 | $79.00 | $80.18 | $78.38 | $78.40 | $75.22 | 10,423,592 |
| 2016-06-10 | $80.75 | $80.75 | $79.84 | $80.18 | $76.93 | 7,859,907 |
| 2016-06-09 | $81.23 | $81.54 | $80.98 | $81.26 | $77.97 | 6,670,927 |
| 2016-06-08 | $80.60 | $81.71 | $80.47 | $81.65 | $78.34 | 8,860,853 |
| 2016-06-07 | $80.70 | $81.00 | $80.54 | $80.60 | $77.33 | 5,515,733 |
| 2016-06-06 | $80.29 | $80.90 | $80.17 | $80.54 | $77.28 | 7,620,116 |
| 2016-06-03 | $79.55 | $80.20 | $79.16 | $79.94 | $76.70 | 7,628,027 |
| 2016-06-02 | $79.27 | $79.95 | $78.93 | $79.95 | $76.71 | 5,627,533 |
| 2016-06-01 | $78.69 | $79.32 | $78.57 | $79.22 | $76.01 | 4,507,035 |
| 2016-05-31 | $79.86 | $79.87 | $78.76 | $78.94 | $75.74 | 8,639,423 |
| 2016-05-27 | $78.84 | $79.66 | $78.84 | $79.66 | $76.43 | 4,374,246 |
| 2016-05-26 | $79.40 | $79.40 | $78.87 | $79.00 | $75.80 | 4,284,027 |
| 2016-05-25 | $79.50 | $79.67 | $78.95 | $79.06 | $75.86 | 5,849,768 |
| 2016-05-24 | $77.66 | $79.50 | $77.66 | $79.38 | $76.16 | 7,581,385 |
| 2016-05-23 | $77.76 | $77.99 | $77.14 | $77.21 | $74.08 | 5,933,832 |
| 2016-05-20 | $77.34 | $78.04 | $77.18 | $77.67 | $74.52 | 6,302,077 |
| 2016-05-19 | $76.87 | $77.25 | $76.22 | $76.88 | $73.76 | 5,552,176 |
| 2016-05-18 | $76.71 | $77.88 | $76.40 | $77.43 | $74.29 | 6,288,521 |
| 2016-05-17 | $77.57 | $77.92 | $76.52 | $76.79 | $73.68 | 7,169,241 |
| 2016-05-16 | $77.02 | $78.06 | $76.96 | $77.80 | $74.65 | 8,597,943 |
| 2016-05-13 | $77.71 | $78.28 | $76.83 | $76.83 | $73.72 | 7,562,270 |
| 2016-05-12 | $77.80 | $78.19 | $77.07 | $77.89 | $74.73 | 7,512,769 |
| 2016-05-11 | $79.14 | $79.33 | $77.29 | $77.30 | $74.17 | 8,429,761 |
| 2016-05-10 | $78.42 | $79.33 | $78.41 | $79.20 | $75.85 | 6,802,592 |
| 2016-05-09 | $77.69 | $78.36 | $77.58 | $78.22 | $74.91 | 9,242,313 |
| 2016-05-06 | $77.23 | $77.80 | $76.78 | $77.72 | $74.44 | 6,172,569 |
| 2016-05-05 | $77.14 | $77.70 | $77.01 | $77.36 | $74.09 | 6,001,700 |
| 2016-05-04 | $76.56 | $77.38 | $76.35 | $77.07 | $73.81 | 8,853,996 |
| 2016-05-03 | $77.43 | $78.36 | $76.93 | $77.19 | $73.93 | 7,666,182 |
| 2016-05-02 | $77.81 | $78.47 | $77.16 | $78.46 | $75.14 | 7,636,765 |
| 2016-04-29 | $77.52 | $78.01 | $76.86 | $77.24 | $73.98 | 8,092,673 |
| 2016-04-28 | $78.35 | $79.27 | $77.60 | $77.68 | $74.40 | 8,321,014 |
| 2016-04-27 | $78.41 | $79.00 | $78.17 | $78.76 | $75.43 | 6,318,376 |
| 2016-04-26 | $78.45 | $78.70 | $78.11 | $78.53 | $75.21 | 6,070,852 |
| 2016-04-25 | $78.69 | $78.84 | $77.82 | $78.14 | $74.84 | 11,184,600 |
| 2016-04-22 | $78.00 | $79.36 | $77.28 | $79.11 | $75.77 | 18,215,312 |
| 2016-04-21 | $81.50 | $81.67 | $80.68 | $80.79 | $77.38 | 9,526,506 |
| 2016-04-20 | $80.88 | $81.64 | $80.55 | $81.15 | $77.72 | 8,517,731 |
| 2016-04-19 | $81.50 | $81.73 | $80.37 | $80.75 | $77.34 | 8,323,896 |
| 2016-04-18 | $80.20 | $81.55 | $79.83 | $81.45 | $78.01 | 7,753,640 |
| 2016-04-15 | $80.25 | $80.69 | $79.90 | $80.08 | $76.70 | 7,186,285 |
| 2016-04-14 | $79.76 | $80.67 | $79.31 | $80.33 | $76.94 | 11,470,240 |
| 2016-04-13 | $79.03 | $79.93 | $78.91 | $79.71 | $76.34 | 9,186,089 |
| 2016-04-12 | $77.72 | $78.55 | $77.65 | $78.52 | $75.20 | 5,962,981 |
| 2016-04-11 | $78.36 | $78.78 | $77.77 | $77.82 | $74.53 | 5,956,355 |
| 2016-04-08 | $78.08 | $78.62 | $77.81 | $78.03 | $74.73 | 5,327,469 |
| 2016-04-07 | $77.71 | $77.98 | $77.19 | $77.58 | $74.30 | 7,541,846 |
| 2016-04-06 | $77.08 | $78.28 | $77.00 | $78.21 | $74.90 | 6,215,442 |
| 2016-04-05 | $77.14 | $77.47 | $76.59 | $76.97 | $73.72 | 6,011,503 |
| 2016-04-04 | $77.97 | $78.31 | $77.53 | $77.83 | $74.54 | 6,902,291 |
| 2016-04-01 | $76.25 | $78.25 | $75.80 | $77.59 | $74.31 | 10,183,230 |
| 2016-03-31 | $76.62 | $76.92 | $75.95 | $76.48 | $73.25 | 7,490,770 |
| 2016-03-30 | $75.90 | $77.00 | $75.84 | $76.78 | $73.54 | 9,691,267 |
| 2016-03-29 | $74.02 | $75.59 | $73.92 | $75.38 | $72.19 | 10,541,504 |
| 2016-03-28 | $74.14 | $74.27 | $73.72 | $74.08 | $70.95 | 7,282,938 |
| 2016-03-24 | $73.65 | $74.16 | $73.41 | $74.14 | $71.01 | 6,303,009 |
| 2016-03-23 | $72.95 | $74.17 | $72.77 | $73.91 | $70.79 | 7,286,620 |
| 2016-03-22 | $73.24 | $73.65 | $72.93 | $72.96 | $69.88 | 6,794,744 |
| 2016-03-21 | $73.58 | $73.94 | $73.15 | $73.77 | $70.65 | 7,396,767 |
| 2016-03-18 | $73.50 | $74.10 | $73.13 | $73.78 | $70.66 | 15,026,096 |
| 2016-03-17 | $72.28 | $73.67 | $72.17 | $73.14 | $70.05 | 7,410,874 |
| 2016-03-16 | $71.68 | $72.83 | $71.51 | $72.37 | $69.31 | 7,561,777 |
| 2016-03-15 | $71.18 | $71.91 | $70.66 | $71.91 | $68.87 | 6,442,778 |
| 2016-03-14 | $71.60 | $71.72 | $70.95 | $71.49 | $68.47 | 7,916,345 |
| 2016-03-11 | $71.15 | $72.01 | $70.68 | $71.63 | $68.60 | 9,466,091 |
| 2016-03-10 | $71.14 | $71.40 | $69.58 | $70.22 | $67.25 | 10,134,958 |
| 2016-03-09 | $71.00 | $71.08 | $69.90 | $70.68 | $67.69 | 9,291,563 |
| 2016-03-08 | $71.50 | $71.52 | $70.51 | $70.62 | $67.64 | 12,237,630 |
| 2016-03-07 | $73.39 | $73.45 | $71.35 | $71.94 | $68.90 | 16,667,986 |
| 2016-03-04 | $74.22 | $74.25 | $73.61 | $73.90 | $70.78 | 9,475,258 |
| 2016-03-03 | $74.48 | $74.50 | $73.36 | $73.91 | $70.79 | 6,587,768 |
| 2016-03-02 | $74.50 | $74.60 | $73.66 | $74.30 | $71.16 | 5,739,046 |
| 2016-03-01 | $72.99 | $74.64 | $72.90 | $74.64 | $71.49 | 8,705,227 |
| 2016-02-29 | $72.86 | $73.90 | $72.39 | $72.39 | $69.33 | 7,785,959 |
| 2016-02-26 | $73.74 | $73.91 | $72.69 | $72.73 | $69.66 | 6,713,925 |
| 2016-02-25 | $71.96 | $73.34 | $71.94 | $73.27 | $70.17 | 6,840,532 |
| 2016-02-24 | $71.25 | $72.20 | $70.38 | $71.85 | $68.81 | 7,728,373 |
| 2016-02-23 | $72.95 | $73.12 | $71.99 | $72.15 | $69.10 | 6,177,031 |
| 2016-02-22 | $72.30 | $73.19 | $72.10 | $73.06 | $69.97 | 7,481,491 |
| 2016-02-19 | $71.03 | $71.72 | $70.30 | $71.53 | $68.51 | 7,750,898 |
| 2016-02-18 | $71.89 | $72.25 | $71.02 | $71.24 | $68.23 | 6,938,144 |
| 2016-02-17 | $71.73 | $72.12 | $71.30 | $72.03 | $68.99 | 8,492,595 |
| 2016-02-16 | $71.41 | $71.75 | $70.40 | $71.10 | $67.96 | 8,777,510 |
| 2016-02-12 | $69.44 | $70.47 | $69.12 | $70.42 | $67.31 | 8,709,244 |
| 2016-02-11 | $67.79 | $69.07 | $67.43 | $68.47 | $65.45 | 13,961,492 |
| 2016-02-10 | $69.14 | $71.03 | $69.07 | $70.15 | $67.06 | 11,368,549 |
| 2016-02-09 | $66.39 | $69.48 | $66.12 | $68.33 | $65.32 | 14,882,722 |
| 2016-02-08 | $69.95 | $70.04 | $66.30 | $67.77 | $64.78 | 30,541,386 |
| 2016-02-05 | $73.56 | $73.61 | $70.55 | $71.54 | $68.38 | 12,933,749 |
| 2016-02-04 | $74.10 | $74.63 | $72.76 | $73.68 | $70.43 | 14,735,704 |
| 2016-02-03 | $73.76 | $74.63 | $72.43 | $74.38 | $71.10 | 9,941,842 |
| 2016-02-02 | $73.50 | $74.21 | $73.13 | $73.40 | $70.16 | 9,572,237 |
| 2016-02-01 | $74.08 | $74.78 | $73.25 | $74.38 | $71.10 | 12,622,513 |
| 2016-01-29 | $70.43 | $74.50 | $68.76 | $74.49 | $71.20 | 40,424,728 |
| 2016-01-28 | $71.42 | $71.85 | $69.33 | $69.33 | $66.27 | 15,292,873 |
| 2016-01-27 | $71.98 | $72.48 | $70.58 | $70.91 | $67.78 | 9,016,763 |
| 2016-01-26 | $72.18 | $72.27 | $71.55 | $71.88 | $68.71 | 7,499,963 |
| 2016-01-25 | $72.76 | $72.91 | $71.58 | $71.74 | $68.57 | 9,126,156 |
| 2016-01-22 | $72.67 | $73.18 | $72.13 | $72.70 | $69.49 | 8,651,488 |
| 2016-01-21 | $70.72 | $72.33 | $70.10 | $71.56 | $68.40 | 11,929,916 |
| 2016-01-20 | $69.96 | $71.41 | $69.04 | $70.68 | $67.56 | 16,585,604 |
| 2016-01-19 | $72.94 | $73.02 | $70.66 | $71.39 | $68.24 | 16,008,663 |
| 2016-01-15 | $71.94 | $72.95 | $70.66 | $71.83 | $68.66 | 18,470,111 |
| 2016-01-14 | $73.15 | $74.52 | $72.66 | $73.80 | $70.54 | 10,425,962 |
| 2016-01-13 | $75.27 | $75.39 | $72.99 | $73.10 | $69.87 | 12,659,586 |
| 2016-01-12 | $74.52 | $75.00 | $74.02 | $74.76 | $71.46 | 10,236,702 |
| 2016-01-11 | $73.11 | $74.08 | $72.66 | $73.92 | $70.66 | 13,067,886 |
| 2016-01-08 | $74.06 | $74.51 | $72.75 | $72.88 | $69.66 | 9,975,594 |
| 2016-01-07 | $73.76 | $75.09 | $73.35 | $73.79 | $70.53 | 12,468,507 |
| 2016-01-06 | $75.00 | $75.85 | $74.85 | $75.27 | $71.95 | 16,091,772 |
| 2016-01-05 | $76.25 | $76.51 | $75.54 | $76.27 | $72.91 | 8,972,650 |
| 2016-01-04 | $76.06 | $76.38 | $75.01 | $75.70 | $72.36 | 13,476,063 |
| 2015-12-31 | $78.24 | $78.80 | $77.55 | $77.55 | $74.13 | 6,538,035 |
| 2015-12-30 | $79.07 | $79.19 | $78.26 | $78.35 | $74.89 | 4,230,445 |
| 2015-12-29 | $79.00 | $79.39 | $78.90 | $79.21 | $75.72 | 4,627,042 |
| 2015-12-28 | $78.04 | $78.65 | $77.82 | $78.53 | $75.07 | 3,680,287 |
| 2015-12-24 | $78.35 | $78.71 | $78.18 | $78.26 | $74.81 | 2,188,783 |
| 2015-12-23 | $78.08 | $78.66 | $77.56 | $78.56 | $75.09 | 6,335,807 |
| 2015-12-22 | $77.43 | $77.49 | $76.66 | $77.38 | $73.97 | 5,698,855 |
| 2015-12-21 | $76.90 | $77.36 | $76.40 | $77.17 | $73.77 | 8,442,120 |
| 2015-12-18 | $78.04 | $78.19 | $76.28 | $76.32 | $72.95 | 16,230,551 |
| 2015-12-17 | $79.98 | $80.28 | $78.63 | $78.69 | $75.22 | 7,555,339 |
| 2015-12-16 | $79.45 | $79.98 | $78.15 | $79.86 | $76.34 | 10,495,983 |
| 2015-12-15 | $78.37 | $79.45 | $78.21 | $78.62 | $75.15 | 11,355,315 |
| 2015-12-14 | $76.20 | $77.33 | $75.58 | $76.87 | $73.48 | 10,359,478 |
| 2015-12-11 | $77.14 | $77.14 | $75.52 | $76.11 | $72.75 | 15,623,258 |
| 2015-12-10 | $77.91 | $79.11 | $77.63 | $78.12 | $74.67 | 8,717,002 |
| 2015-12-09 | $78.83 | $79.75 | $77.40 | $77.88 | $74.44 | 15,361,478 |
| 2015-12-08 | $78.98 | $79.67 | $78.36 | $79.07 | $75.58 | 11,343,973 |
| 2015-12-07 | $80.13 | $80.49 | $79.07 | $79.55 | $76.04 | 15,262,353 |
| 2015-12-04 | $78.58 | $80.40 | $78.45 | $80.40 | $76.85 | 9,943,311 |
| 2015-12-03 | $79.36 | $79.77 | $78.08 | $78.29 | $74.84 | 8,689,100 |
| 2015-12-02 | $79.83 | $80.15 | $78.97 | $79.04 | $75.55 | 7,309,679 |
| 2015-12-01 | $79.53 | $79.93 | $78.77 | $79.91 | $76.38 | 6,701,870 |
| 2015-11-30 | $80.06 | $80.13 | $78.96 | $79.01 | $75.52 | 8,866,993 |
| 2015-11-27 | $79.64 | $80.15 | $79.61 | $79.84 | $76.32 | 3,139,602 |
| 2015-11-25 | $79.78 | $80.09 | $79.56 | $79.56 | $76.05 | 4,268,594 |
| 2015-11-24 | $79.23 | $80.20 | $79.21 | $79.79 | $76.27 | 6,039,102 |
| 2015-11-23 | $80.59 | $80.78 | $79.56 | $80.11 | $76.58 | 5,910,579 |
| 2015-11-20 | $80.59 | $81.00 | $79.98 | $80.19 | $76.65 | 6,764,313 |
| 2015-11-19 | $80.60 | $81.01 | $79.85 | $80.15 | $76.61 | 6,082,166 |
| 2015-11-18 | $78.96 | $80.50 | $78.74 | $80.46 | $76.91 | 7,211,347 |
| 2015-11-17 | $78.94 | $79.28 | $78.47 | $78.83 | $75.35 | 6,942,598 |
| 2015-11-16 | $77.79 | $78.91 | $77.58 | $78.90 | $75.42 | 7,804,875 |
| 2015-11-13 | $78.02 | $78.97 | $77.77 | $78.11 | $74.66 | 9,910,229 |
| 2015-11-12 | $78.86 | $79.15 | $78.14 | $78.31 | $74.86 | 8,936,589 |
| 2015-11-11 | $79.85 | $80.25 | $79.17 | $79.18 | $75.69 | 8,024,387 |
| 2015-11-10 | $77.65 | $79.53 | $77.61 | $79.48 | $75.97 | 8,438,663 |
| 2015-11-09 | $78.40 | $78.40 | $77.29 | $78.04 | $74.47 | 10,156,591 |
| 2015-11-06 | $79.57 | $79.57 | $78.32 | $78.75 | $75.14 | 8,221,246 |
| 2015-11-05 | $78.42 | $79.71 | $78.42 | $79.26 | $75.63 | 9,392,435 |
| 2015-11-04 | $78.37 | $78.83 | $77.90 | $78.35 | $74.76 | 8,640,127 |
| 2015-11-03 | $75.13 | $78.58 | $74.81 | $77.90 | $74.33 | 18,899,714 |
| 2015-11-02 | $75.19 | $76.21 | $74.53 | $75.22 | $71.77 | 29,965,248 |
| 2015-10-30 | $78.72 | $78.81 | $77.56 | $77.58 | $74.03 | 11,186,481 |
| 2015-10-29 | $78.59 | $78.71 | $77.93 | $78.51 | $74.91 | 7,640,293 |
| 2015-10-28 | $77.82 | $78.89 | $77.44 | $78.87 | $75.26 | 10,848,061 |
| 2015-10-27 | $78.03 | $78.18 | $77.06 | $77.52 | $73.97 | 9,527,392 |
| 2015-10-26 | $78.08 | $78.31 | $77.09 | $78.18 | $74.60 | 8,019,362 |
| 2015-10-23 | $77.46 | $77.63 | $74.95 | $77.07 | $73.54 | 11,971,306 |
| 2015-10-22 | $75.89 | $76.85 | $75.64 | $76.42 | $72.92 | 9,093,216 |
| 2015-10-21 | $76.94 | $76.94 | $75.31 | $75.46 | $72.00 | 7,323,634 |
| 2015-10-20 | $76.64 | $76.89 | $75.93 | $76.28 | $72.79 | 8,148,823 |
| 2015-10-19 | $75.93 | $77.33 | $75.93 | $76.99 | $73.46 | 9,952,627 |
| 2015-10-16 | $75.33 | $76.54 | $74.79 | $76.00 | $72.52 | 9,117,287 |
| 2015-10-15 | $74.96 | $75.41 | $74.58 | $75.34 | $71.89 | 6,856,217 |
| 2015-10-14 | $74.84 | $75.26 | $73.72 | $74.20 | $70.80 | 7,568,189 |
| 2015-10-13 | $74.46 | $75.25 | $74.15 | $75.00 | $71.57 | 7,439,403 |
| 2015-10-12 | $73.74 | $75.43 | $73.67 | $74.99 | $71.56 | 5,586,253 |
| 2015-10-09 | $74.04 | $74.09 | $73.40 | $73.98 | $70.59 | 5,947,767 |
| 2015-10-08 | $73.00 | $73.93 | $72.83 | $73.90 | $70.52 | 5,713,137 |
| 2015-10-07 | $72.68 | $73.23 | $72.45 | $73.22 | $69.87 | 6,273,520 |
| 2015-10-06 | $72.22 | $72.54 | $71.83 | $72.08 | $68.78 | 5,782,470 |
| 2015-10-05 | $71.06 | $72.34 | $70.92 | $72.23 | $68.92 | 7,286,755 |
| 2015-10-02 | $68.80 | $70.73 | $68.36 | $70.67 | $67.43 | 7,457,930 |
| 2015-10-01 | $70.09 | $70.77 | $68.98 | $69.99 | $66.78 | 8,679,088 |
| 2015-09-30 | $69.32 | $69.66 | $68.26 | $69.66 | $66.47 | 16,922,528 |
| 2015-09-29 | $67.52 | $68.70 | $67.20 | $68.53 | $65.39 | 11,326,665 |
| 2015-09-28 | $70.19 | $70.28 | $67.03 | $67.20 | $64.12 | 14,758,095 |
| 2015-09-25 | $71.19 | $71.46 | $70.21 | $70.69 | $67.45 | 7,756,572 |
| 2015-09-24 | $70.35 | $70.63 | $69.64 | $70.24 | $67.02 | 8,406,638 |
| 2015-09-23 | $70.16 | $71.15 | $69.90 | $70.95 | $67.70 | 10,655,796 |
| 2015-09-22 | $70.00 | $70.39 | $69.31 | $70.25 | $67.03 | 11,394,027 |
| 2015-09-21 | $70.62 | $71.32 | $70.22 | $70.78 | $67.54 | 12,756,386 |
| 2015-09-18 | $69.82 | $70.81 | $69.71 | $69.79 | $66.59 | 14,508,062 |
| 2015-09-17 | $71.30 | $72.32 | $70.50 | $70.96 | $67.71 | 7,663,296 |
| 2015-09-16 | $70.45 | $71.11 | $70.05 | $70.99 | $67.74 | 8,207,360 |
| 2015-09-15 | $70.48 | $70.75 | $69.51 | $70.51 | $67.28 | 6,962,608 |
| 2015-09-14 | $70.72 | $70.80 | $69.62 | $70.01 | $66.80 | 7,059,339 |
| 2015-09-11 | $69.86 | $70.81 | $69.46 | $70.76 | $67.52 | 6,452,146 |
| 2015-09-10 | $69.50 | $70.65 | $69.46 | $70.23 | $67.01 | 7,244,174 |
| 2015-09-09 | $70.75 | $71.38 | $69.43 | $69.60 | $66.41 | 9,022,190 |
| 2015-09-08 | $70.75 | $71.01 | $69.55 | $70.53 | $67.30 | 7,983,940 |
| 2015-09-04 | $69.29 | $69.91 | $68.64 | $69.16 | $65.99 | 9,469,404 |
| 2015-09-03 | $70.45 | $71.09 | $69.99 | $70.40 | $67.18 | 9,035,174 |
| 2015-09-02 | $69.94 | $69.95 | $68.70 | $69.62 | $66.43 | 9,217,108 |
| 2015-09-01 | $69.55 | $70.39 | $68.50 | $68.96 | $65.80 | 11,490,795 |
| 2015-08-31 | $71.68 | $72.09 | $70.82 | $71.30 | $68.03 | 8,312,824 |
| 2015-08-28 | $72.11 | $72.67 | $71.60 | $72.46 | $69.14 | 6,411,408 |
| 2015-08-27 | $72.00 | $72.49 | $70.80 | $72.40 | $69.08 | 9,121,524 |
| 2015-08-26 | $69.37 | $70.99 | $67.90 | $70.69 | $67.45 | 12,188,142 |
| 2015-08-25 | $71.69 | $71.80 | $66.60 | $66.97 | $63.90 | 14,483,302 |
| 2015-08-24 | $64.16 | $71.06 | $60.00 | $68.36 | $65.23 | 20,949,581 |
| 2015-08-21 | $72.50 | $73.62 | $70.96 | $71.19 | $67.93 | 15,751,191 |
| 2015-08-20 | $73.56 | $74.53 | $72.81 | $73.95 | $70.56 | 12,082,313 |
| 2015-08-19 | $74.20 | $74.96 | $73.67 | $74.40 | $70.99 | 5,886,855 |
| 2015-08-18 | $74.26 | $74.73 | $74.01 | $74.47 | $71.06 | 6,325,291 |
Visa Inc - Class A (V) News Headlines
.jpg)
India pushes to ease international payments through homegrown network to rival Visa, Mastercard
None
reuters.com March 28, 2025.jpg)
Visa bids $100 million to replace Mastercard as Apple's new credit card partner, WSJ reports
None
reuters.com April 1, 2025.jpg)
Visa oferece US$100 milhes para substituir Mastercard como nova parceira de cartes de crdito da Apple, diz WSJ
None
reuters.com April 2, 2025Recent Visa Inc - Class A (V) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Visa Inc - Class A (V) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |