Waste Management Inc (WM) Exchange: NYSE
Data as of May 2, 2025
$229.38 ($2.93) 1.29%
Waste Management Inc - Daily Information
Click for more stock information on Waste Management Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $224.19 |
| Previous Close | $229.38 |
| High | $230.40 |
| Low | $223.65 |
| Adjusted Open | $224.19 |
| Previous Adjusted Close | $229.38 |
| Adjusted High | $230.40 |
| Adjusted Low | $223.65 |
About Waste Management Inc (WM)
Waste Management Inc. (WM) is an American-based leading provider of comprehensive waste management services, offering services such as waste collection, transfer, disposal and recycling services. Founded in 1987, Waste Management has grown to become one of the largest environmental services companies in the world, providing services to over 20 million customers in the United States and Canada. Waste Management is committed to helping create a cleaner and safer environment, and is continually developing innovative solutions to help its customers reduce their environmental footprints. Waste Management has operations in the United States, Canada, Europe and Latin America, with over 80,000 employees worldwide. It reported total revenues of $15.92 billion in 2018.
Invest in Waste Management Inc (WM)
Historical Stock Data for Waste Management Inc (WM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $224.19 | $230.40 | $223.65 | $229.38 | $229.38 | 1,920,893 |
| 2025-04-10 | $222.61 | $228.32 | $220.73 | $226.45 | $226.45 | 2,377,308 |
| 2025-04-09 | $214.00 | $226.31 | $213.50 | $224.42 | $224.42 | 3,274,900 |
| 2025-04-08 | $225.79 | $225.79 | $213.66 | $216.47 | $216.47 | 2,324,952 |
| 2025-04-07 | $219.14 | $226.75 | $215.01 | $220.56 | $220.56 | 2,931,145 |
| 2025-04-04 | $235.08 | $236.47 | $225.06 | $225.20 | $225.20 | 4,183,358 |
| 2025-04-03 | $233.96 | $239.32 | $233.10 | $236.83 | $236.83 | 2,216,126 |
| 2025-04-02 | $232.93 | $234.88 | $230.48 | $234.56 | $234.56 | 1,411,264 |
| 2025-04-01 | $231.19 | $234.06 | $230.68 | $233.79 | $233.79 | 1,669,921 |
| 2025-03-31 | $228.56 | $232.48 | $228.40 | $231.51 | $231.51 | 1,914,386 |
| 2025-03-28 | $228.65 | $230.31 | $227.69 | $227.92 | $227.92 | 1,265,696 |
| 2025-03-27 | $229.97 | $231.47 | $227.79 | $229.02 | $229.02 | 1,354,093 |
| 2025-03-26 | $228.63 | $229.54 | $227.60 | $228.93 | $228.93 | 1,268,317 |
| 2025-03-25 | $226.88 | $227.57 | $225.09 | $227.07 | $227.07 | 1,622,583 |
| 2025-03-24 | $225.94 | $227.29 | $224.66 | $226.24 | $226.24 | 1,519,097 |
| 2025-03-21 | $226.15 | $226.40 | $223.87 | $224.91 | $224.91 | 2,536,527 |
| 2025-03-20 | $227.08 | $228.47 | $225.17 | $226.90 | $226.90 | 1,007,829 |
| 2025-03-19 | $225.87 | $228.02 | $225.00 | $227.36 | $227.36 | 1,238,574 |
| 2025-03-18 | $227.34 | $228.35 | $224.84 | $225.87 | $225.87 | 1,306,151 |
| 2025-03-17 | $224.88 | $228.71 | $224.25 | $228.19 | $228.19 | 1,915,938 |
| 2025-03-14 | $222.39 | $225.12 | $221.10 | $224.86 | $224.86 | 1,219,431 |
| 2025-03-13 | $222.21 | $224.07 | $221.17 | $223.20 | $222.38 | 1,612,712 |
| 2025-03-12 | $225.00 | $225.37 | $222.68 | $222.86 | $222.05 | 1,264,203 |
| 2025-03-11 | $228.00 | $228.21 | $223.63 | $224.21 | $223.39 | 1,797,926 |
| 2025-03-10 | $227.95 | $232.24 | $226.29 | $227.77 | $226.94 | 2,269,115 |
| 2025-03-07 | $224.17 | $229.90 | $224.14 | $229.55 | $228.71 | 1,906,125 |
| 2025-03-06 | $229.03 | $229.95 | $223.95 | $225.96 | $225.13 | 1,800,813 |
| 2025-03-05 | $228.11 | $231.06 | $227.69 | $230.39 | $229.55 | 1,620,797 |
| 2025-03-04 | $234.31 | $235.37 | $229.53 | $229.96 | $229.12 | 2,205,403 |
| 2025-03-03 | $233.59 | $235.81 | $232.26 | $233.78 | $232.93 | 1,920,228 |
| 2025-02-28 | $230.00 | $233.04 | $229.70 | $232.78 | $231.93 | 2,399,770 |
| 2025-02-27 | $228.11 | $230.91 | $227.52 | $229.61 | $228.77 | 1,209,840 |
| 2025-02-26 | $228.96 | $230.95 | $227.74 | $228.69 | $227.85 | 1,065,511 |
| 2025-02-25 | $230.47 | $232.44 | $229.95 | $230.75 | $229.91 | 1,931,642 |
| 2025-02-24 | $226.63 | $230.63 | $226.45 | $229.68 | $228.84 | 1,670,362 |
| 2025-02-21 | $228.49 | $228.49 | $226.50 | $228.03 | $227.20 | 1,709,198 |
| 2025-02-20 | $228.25 | $229.53 | $226.34 | $229.12 | $228.28 | 1,189,759 |
| 2025-02-19 | $229.00 | $229.21 | $227.16 | $228.52 | $227.68 | 1,256,228 |
| 2025-02-18 | $223.98 | $229.60 | $223.98 | $228.35 | $227.52 | 1,693,001 |
| 2025-02-14 | $228.13 | $230.38 | $227.58 | $227.73 | $226.90 | 1,206,935 |
| 2025-02-13 | $227.32 | $228.46 | $225.21 | $227.60 | $226.77 | 1,146,756 |
| 2025-02-12 | $225.73 | $228.41 | $225.50 | $227.40 | $226.57 | 1,503,556 |
| 2025-02-11 | $226.09 | $226.89 | $225.07 | $226.75 | $225.92 | 1,297,821 |
| 2025-02-10 | $224.76 | $226.16 | $223.58 | $226.09 | $225.26 | 1,077,921 |
| 2025-02-07 | $224.88 | $226.19 | $223.90 | $224.91 | $224.09 | 1,308,459 |
| 2025-02-06 | $224.63 | $225.66 | $223.52 | $224.92 | $224.10 | 1,151,275 |
| 2025-02-05 | $223.60 | $225.13 | $223.00 | $224.77 | $223.95 | 1,394,793 |
| 2025-02-04 | $222.12 | $224.10 | $221.69 | $222.14 | $221.33 | 2,213,831 |
| 2025-02-03 | $218.91 | $225.89 | $218.51 | $223.72 | $222.90 | 2,118,063 |
| 2025-01-31 | $221.60 | $222.45 | $219.67 | $220.26 | $219.45 | 1,947,694 |
| 2025-01-30 | $215.49 | $222.73 | $214.72 | $222.43 | $221.62 | 3,163,251 |
| 2025-01-29 | $212.95 | $213.91 | $209.43 | $209.55 | $208.78 | 2,159,008 |
| 2025-01-28 | $213.96 | $214.23 | $212.56 | $213.65 | $212.87 | 2,430,855 |
| 2025-01-27 | $211.53 | $213.98 | $210.54 | $213.63 | $212.85 | 1,593,441 |
| 2025-01-24 | $210.16 | $210.52 | $208.93 | $209.43 | $209.43 | 1,185,154 |
| 2025-01-23 | $211.67 | $212.20 | $209.57 | $210.10 | $210.10 | 1,294,748 |
| 2025-01-22 | $212.43 | $212.86 | $209.73 | $211.44 | $211.44 | 2,149,278 |
| 2025-01-21 | $212.85 | $213.68 | $211.51 | $212.93 | $212.93 | 1,864,413 |
| 2025-01-17 | $211.81 | $213.25 | $210.81 | $211.71 | $211.71 | 1,663,813 |
| 2025-01-16 | $207.81 | $211.36 | $207.71 | $211.01 | $211.01 | 1,589,365 |
| 2025-01-15 | $208.57 | $208.98 | $206.57 | $208.00 | $208.00 | 1,654,030 |
| 2025-01-14 | $206.81 | $207.72 | $205.10 | $207.17 | $207.17 | 1,350,075 |
| 2025-01-13 | $206.66 | $207.56 | $205.00 | $207.53 | $207.53 | 1,459,335 |
| 2025-01-10 | $207.00 | $209.68 | $206.25 | $207.25 | $207.25 | 2,554,939 |
| 2025-01-08 | $204.16 | $206.94 | $203.74 | $206.58 | $206.58 | 2,005,215 |
| 2025-01-07 | $202.20 | $203.83 | $202.03 | $203.39 | $203.39 | 2,016,883 |
| 2025-01-06 | $201.02 | $202.02 | $200.18 | $201.76 | $201.76 | 1,335,896 |
| 2025-01-03 | $200.50 | $202.51 | $200.35 | $201.65 | $201.65 | 1,123,493 |
| 2025-01-02 | $202.87 | $203.02 | $199.69 | $200.54 | $200.54 | 1,818,342 |
| 2024-12-31 | $202.47 | $202.53 | $200.86 | $201.79 | $201.79 | 1,055,967 |
| 2024-12-30 | $202.21 | $203.08 | $201.27 | $202.27 | $202.27 | 1,209,690 |
| 2024-12-27 | $203.99 | $205.80 | $203.01 | $204.02 | $204.02 | 878,694 |
| 2024-12-26 | $204.25 | $205.97 | $204.10 | $205.02 | $205.02 | 736,761 |
| 2024-12-24 | $203.27 | $205.45 | $202.43 | $205.38 | $205.38 | 709,601 |
| 2024-12-23 | $205.20 | $205.74 | $202.00 | $203.80 | $203.80 | 1,710,211 |
| 2024-12-20 | $206.39 | $207.30 | $204.45 | $205.83 | $205.83 | 3,529,568 |
| 2024-12-19 | $205.01 | $207.88 | $204.55 | $205.53 | $205.53 | 2,454,308 |
| 2024-12-18 | $209.00 | $209.35 | $205.14 | $205.43 | $205.43 | 1,945,753 |
| 2024-12-17 | $211.30 | $211.93 | $208.07 | $209.00 | $209.00 | 3,161,695 |
| 2024-12-16 | $213.86 | $214.81 | $211.47 | $211.64 | $211.64 | 1,480,851 |
| 2024-12-13 | $214.35 | $214.74 | $212.21 | $213.20 | $213.20 | 1,344,390 |
| 2024-12-12 | $215.07 | $216.07 | $214.00 | $214.45 | $214.45 | 1,403,717 |
| 2024-12-11 | $216.60 | $216.94 | $213.50 | $214.52 | $214.52 | 1,676,605 |
| 2024-12-10 | $218.45 | $218.45 | $215.88 | $216.08 | $216.08 | 2,098,397 |
| 2024-12-09 | $221.15 | $222.84 | $216.82 | $217.47 | $217.47 | 1,652,621 |
| 2024-12-06 | $224.33 | $225.17 | $221.85 | $222.19 | $222.19 | 1,587,878 |
| 2024-12-05 | $224.25 | $224.47 | $223.18 | $224.05 | $224.05 | 1,184,491 |
| 2024-12-04 | $224.40 | $225.83 | $224.20 | $225.29 | $225.29 | 1,848,971 |
| 2024-12-03 | $225.26 | $226.01 | $224.50 | $225.01 | $225.01 | 1,944,961 |
| 2024-12-02 | $228.35 | $228.40 | $224.74 | $225.12 | $225.12 | 1,397,468 |
| 2024-11-29 | $229.20 | $230.27 | $228.05 | $228.22 | $228.22 | 1,254,644 |
| 2024-11-27 | $229.15 | $230.39 | $228.32 | $228.46 | $228.46 | 1,366,211 |
| 2024-11-26 | $226.97 | $228.53 | $225.88 | $227.45 | $227.45 | 1,211,006 |
| 2024-11-25 | $224.82 | $226.96 | $224.50 | $225.65 | $225.65 | 2,930,516 |
| 2024-11-22 | $222.77 | $224.68 | $221.82 | $224.41 | $224.41 | 1,624,734 |
| 2024-11-21 | $218.90 | $222.27 | $217.40 | $221.53 | $221.53 | 1,651,793 |
| 2024-11-20 | $220.05 | $220.38 | $216.98 | $218.78 | $218.78 | 1,059,020 |
| 2024-11-19 | $217.00 | $219.71 | $216.00 | $219.05 | $219.05 | 1,370,699 |
| 2024-11-18 | $217.31 | $219.47 | $217.08 | $218.31 | $218.31 | 986,756 |
| 2024-11-15 | $219.51 | $221.53 | $217.25 | $217.90 | $217.90 | 1,796,714 |
| 2024-11-14 | $224.66 | $225.55 | $221.57 | $221.72 | $221.72 | 1,215,866 |
| 2024-11-13 | $225.08 | $226.84 | $224.24 | $225.68 | $225.68 | 1,087,208 |
| 2024-11-12 | $225.00 | $226.43 | $223.81 | $224.78 | $224.78 | 2,002,438 |
| 2024-11-11 | $225.62 | $226.50 | $223.38 | $223.62 | $223.62 | 1,084,784 |
| 2024-11-08 | $221.89 | $226.36 | $220.44 | $224.12 | $224.12 | 1,851,217 |
| 2024-11-07 | $219.01 | $220.89 | $217.47 | $220.44 | $220.44 | 1,370,153 |
| 2024-11-06 | $219.91 | $220.30 | $216.42 | $218.48 | $218.48 | 2,905,730 |
| 2024-11-05 | $214.45 | $216.28 | $213.35 | $215.88 | $215.88 | 950,372 |
| 2024-11-04 | $215.68 | $216.74 | $212.48 | $214.24 | $214.24 | 1,112,902 |
| 2024-11-01 | $216.91 | $217.33 | $213.78 | $213.99 | $213.99 | 1,267,741 |
| 2024-10-31 | $214.32 | $216.70 | $214.20 | $215.85 | $215.85 | 1,785,587 |
| 2024-10-30 | $217.51 | $218.86 | $214.50 | $214.82 | $214.82 | 1,720,757 |
| 2024-10-29 | $213.38 | $219.88 | $212.16 | $219.11 | $219.11 | 3,231,346 |
| 2024-10-28 | $208.00 | $208.87 | $207.00 | $208.26 | $208.26 | 2,127,223 |
| 2024-10-25 | $209.22 | $209.78 | $206.46 | $206.80 | $206.80 | 1,069,935 |
| 2024-10-24 | $210.94 | $210.94 | $208.45 | $208.91 | $208.91 | 1,098,065 |
| 2024-10-23 | $210.29 | $212.38 | $209.81 | $211.80 | $211.80 | 1,240,014 |
| 2024-10-22 | $210.59 | $211.65 | $209.49 | $211.05 | $211.05 | 896,280 |
| 2024-10-21 | $212.56 | $212.93 | $210.37 | $211.82 | $211.82 | 1,033,029 |
| 2024-10-18 | $213.39 | $213.50 | $212.00 | $212.75 | $212.75 | 816,092 |
| 2024-10-17 | $214.13 | $214.49 | $212.14 | $213.08 | $213.08 | 847,090 |
| 2024-10-16 | $213.22 | $214.20 | $212.52 | $213.14 | $213.14 | 718,619 |
| 2024-10-15 | $214.54 | $216.01 | $213.43 | $213.79 | $213.79 | 1,180,409 |
| 2024-10-14 | $212.35 | $214.25 | $211.80 | $213.50 | $213.50 | 982,148 |
| 2024-10-11 | $211.91 | $212.35 | $210.77 | $211.81 | $211.81 | 956,431 |
| 2024-10-10 | $212.60 | $213.57 | $210.91 | $211.24 | $211.24 | 893,519 |
| 2024-10-09 | $209.02 | $212.56 | $208.31 | $212.23 | $212.23 | 1,263,677 |
| 2024-10-08 | $206.70 | $208.97 | $206.16 | $208.68 | $208.68 | 1,172,959 |
| 2024-10-07 | $205.56 | $206.73 | $204.53 | $205.41 | $205.41 | 2,007,467 |
| 2024-10-04 | $208.19 | $209.15 | $207.04 | $208.09 | $208.09 | 985,160 |
| 2024-10-03 | $207.39 | $209.24 | $206.21 | $209.09 | $209.09 | 1,019,976 |
| 2024-10-02 | $208.50 | $208.96 | $206.17 | $207.32 | $207.32 | 909,371 |
| 2024-10-01 | $207.46 | $208.06 | $205.84 | $207.93 | $207.93 | 951,934 |
| 2024-09-30 | $205.32 | $207.81 | $205.32 | $207.60 | $207.60 | 1,530,589 |
| 2024-09-27 | $205.00 | $207.10 | $205.00 | $205.51 | $205.51 | 1,489,906 |
| 2024-09-26 | $207.03 | $209.00 | $205.21 | $205.34 | $205.34 | 1,628,961 |
| 2024-09-25 | $208.05 | $208.63 | $206.88 | $207.69 | $207.69 | 1,272,336 |
| 2024-09-24 | $206.51 | $208.17 | $206.12 | $207.52 | $207.52 | 1,269,695 |
| 2024-09-23 | $204.41 | $207.23 | $203.88 | $207.10 | $207.10 | 1,480,788 |
| 2024-09-20 | $203.44 | $204.97 | $202.44 | $204.10 | $204.10 | 2,240,898 |
| 2024-09-19 | $203.12 | $204.78 | $201.77 | $204.64 | $204.64 | 1,300,587 |
| 2024-09-18 | $204.00 | $204.28 | $200.29 | $201.88 | $201.88 | 1,507,584 |
| 2024-09-17 | $207.79 | $208.26 | $203.04 | $203.12 | $203.12 | 1,936,046 |
| 2024-09-16 | $208.56 | $211.04 | $208.14 | $208.32 | $208.32 | 946,570 |
| 2024-09-13 | $207.36 | $208.69 | $206.60 | $208.05 | $208.05 | 1,397,128 |
| 2024-09-12 | $207.24 | $208.29 | $205.13 | $207.86 | $207.11 | 1,583,017 |
| 2024-09-11 | $207.61 | $208.35 | $204.11 | $207.64 | $206.89 | 1,372,694 |
| 2024-09-10 | $208.95 | $209.99 | $206.71 | $208.25 | $207.50 | 2,150,598 |
| 2024-09-09 | $205.68 | $209.13 | $205.04 | $208.46 | $207.71 | 2,290,034 |
| 2024-09-06 | $208.48 | $209.60 | $204.63 | $204.73 | $203.99 | 2,349,656 |
| 2024-09-05 | $209.70 | $210.42 | $207.17 | $208.40 | $207.65 | 1,507,886 |
| 2024-09-04 | $209.47 | $210.72 | $207.96 | $209.32 | $208.57 | 1,096,812 |
| 2024-09-03 | $212.08 | $212.52 | $208.22 | $209.40 | $208.65 | 2,197,759 |
| 2024-08-30 | $209.55 | $212.09 | $208.67 | $212.04 | $211.28 | 1,786,797 |
| 2024-08-29 | $209.73 | $210.95 | $208.27 | $209.88 | $209.13 | 826,548 |
| 2024-08-28 | $209.88 | $210.37 | $208.35 | $209.31 | $208.56 | 866,277 |
| 2024-08-27 | $210.14 | $210.63 | $208.64 | $209.20 | $208.45 | 760,017 |
| 2024-08-26 | $211.03 | $211.31 | $208.50 | $208.82 | $208.07 | 813,391 |
| 2024-08-23 | $210.41 | $210.70 | $208.50 | $209.98 | $209.23 | 810,828 |
| 2024-08-22 | $210.30 | $210.83 | $208.82 | $210.12 | $209.37 | 975,951 |
| 2024-08-21 | $208.07 | $209.47 | $208.07 | $209.38 | $208.63 | 916,856 |
| 2024-08-20 | $206.75 | $208.18 | $206.73 | $208.10 | $207.35 | 1,121,611 |
| 2024-08-19 | $205.70 | $206.85 | $205.48 | $206.59 | $205.85 | 1,886,760 |
| 2024-08-16 | $207.29 | $207.86 | $205.37 | $205.40 | $204.66 | 1,536,923 |
| 2024-08-15 | $206.91 | $207.25 | $205.65 | $206.91 | $206.17 | 1,093,523 |
| 2024-08-14 | $203.35 | $207.33 | $203.11 | $206.35 | $205.61 | 1,538,318 |
| 2024-08-13 | $203.02 | $204.52 | $203.02 | $203.92 | $203.19 | 2,330,025 |
| 2024-08-12 | $205.74 | $206.03 | $202.67 | $203.11 | $202.38 | 2,433,948 |
| 2024-08-09 | $205.84 | $206.61 | $203.04 | $205.26 | $204.52 | 1,002,048 |
| 2024-08-08 | $205.00 | $206.81 | $204.50 | $205.90 | $205.16 | 1,259,936 |
| 2024-08-07 | $203.93 | $207.66 | $203.20 | $204.85 | $204.11 | 1,963,608 |
| 2024-08-06 | $202.56 | $206.94 | $202.22 | $203.14 | $202.41 | 1,988,403 |
| 2024-08-05 | $207.10 | $208.53 | $200.25 | $201.54 | $200.82 | 2,033,093 |
| 2024-08-02 | $206.43 | $208.91 | $204.42 | $207.76 | $207.76 | 1,776,928 |
| 2024-08-01 | $203.22 | $206.17 | $202.58 | $206.07 | $206.07 | 1,557,074 |
| 2024-07-31 | $201.79 | $203.32 | $201.38 | $202.66 | $202.66 | 1,698,637 |
| 2024-07-30 | $200.66 | $202.61 | $200.64 | $201.10 | $201.10 | 1,883,641 |
| 2024-07-29 | $198.28 | $200.91 | $197.43 | $200.54 | $200.54 | 1,911,530 |
| 2024-07-26 | $200.07 | $200.79 | $196.59 | $196.96 | $196.96 | 2,471,678 |
| 2024-07-25 | $202.88 | $210.00 | $199.51 | $199.92 | $199.92 | 3,348,575 |
| 2024-07-24 | $218.44 | $219.58 | $216.98 | $217.38 | $217.38 | 1,361,113 |
| 2024-07-23 | $223.41 | $223.52 | $218.09 | $218.73 | $218.73 | 1,533,793 |
| 2024-07-22 | $221.70 | $223.53 | $221.31 | $223.45 | $223.45 | 1,134,969 |
| 2024-07-19 | $224.50 | $225.00 | $222.13 | $222.80 | $222.80 | 1,221,059 |
| 2024-07-18 | $222.65 | $224.85 | $221.66 | $223.10 | $223.10 | 1,284,102 |
| 2024-07-17 | $221.43 | $224.22 | $221.21 | $223.32 | $223.32 | 1,557,784 |
| 2024-07-16 | $217.05 | $220.96 | $216.82 | $220.89 | $220.89 | 1,948,223 |
| 2024-07-15 | $213.76 | $216.60 | $213.53 | $216.00 | $216.00 | 1,508,846 |
| 2024-07-12 | $212.50 | $214.37 | $211.74 | $213.75 | $213.75 | 1,182,062 |
| 2024-07-11 | $211.03 | $212.75 | $210.23 | $211.77 | $211.77 | 1,161,363 |
| 2024-07-10 | $209.64 | $211.94 | $209.30 | $211.18 | $211.18 | 1,453,060 |
| 2024-07-09 | $209.48 | $210.89 | $209.05 | $210.02 | $210.02 | 1,100,785 |
| 2024-07-08 | $210.35 | $211.45 | $209.82 | $210.62 | $210.62 | 1,275,531 |
| 2024-07-05 | $210.75 | $210.75 | $208.58 | $210.33 | $210.33 | 1,647,629 |
| 2024-07-03 | $209.01 | $210.87 | $208.26 | $210.20 | $210.20 | 720,755 |
| 2024-07-02 | $209.28 | $210.30 | $207.70 | $209.47 | $209.47 | 1,445,599 |
| 2024-07-01 | $214.47 | $214.50 | $207.90 | $209.36 | $209.36 | 1,931,185 |
| 2024-06-28 | $212.58 | $214.40 | $212.14 | $213.34 | $213.34 | 2,908,229 |
| 2024-06-27 | $213.57 | $213.77 | $212.30 | $212.67 | $212.67 | 1,762,421 |
| 2024-06-26 | $211.33 | $213.16 | $211.20 | $212.67 | $212.67 | 1,869,001 |
| 2024-06-25 | $212.65 | $213.85 | $211.81 | $212.06 | $212.06 | 1,714,359 |
| 2024-06-24 | $210.00 | $212.71 | $209.20 | $212.44 | $212.44 | 1,473,713 |
| 2024-06-21 | $209.08 | $209.81 | $208.19 | $208.99 | $208.99 | 2,248,132 |
| 2024-06-20 | $207.45 | $208.96 | $206.89 | $208.77 | $208.77 | 1,343,669 |
| 2024-06-18 | $206.44 | $207.99 | $205.41 | $207.89 | $207.89 | 1,511,206 |
| 2024-06-17 | $202.79 | $206.44 | $202.08 | $206.38 | $206.38 | 1,753,528 |
| 2024-06-14 | $200.53 | $204.08 | $199.85 | $203.64 | $203.64 | 1,412,722 |
| 2024-06-13 | $200.94 | $201.33 | $198.88 | $201.22 | $201.22 | 1,184,744 |
| 2024-06-12 | $202.25 | $202.43 | $200.08 | $200.87 | $200.87 | 1,311,481 |
| 2024-06-11 | $201.54 | $202.45 | $200.14 | $202.13 | $202.13 | 1,313,201 |
| 2024-06-10 | $200.74 | $202.54 | $200.42 | $201.71 | $201.71 | 1,715,680 |
| 2024-06-07 | $202.41 | $204.37 | $200.06 | $200.55 | $200.55 | 3,232,430 |
| 2024-06-06 | $204.07 | $204.57 | $201.37 | $202.50 | $201.75 | 1,843,214 |
| 2024-06-05 | $203.47 | $203.93 | $201.37 | $203.90 | $203.14 | 2,069,291 |
| 2024-06-04 | $202.06 | $203.83 | $201.00 | $203.63 | $202.87 | 2,274,720 |
| 2024-06-03 | $207.00 | $208.74 | $199.62 | $201.30 | $200.55 | 3,913,413 |
| 2024-05-31 | $206.20 | $211.23 | $205.99 | $210.73 | $209.94 | 5,501,307 |
| 2024-05-30 | $204.05 | $206.34 | $203.59 | $206.25 | $205.48 | 1,983,152 |
| 2024-05-29 | $205.85 | $205.92 | $204.02 | $204.16 | $203.40 | 1,372,213 |
| 2024-05-28 | $208.00 | $208.25 | $205.43 | $206.46 | $205.69 | 1,659,615 |
| 2024-05-24 | $209.88 | $209.91 | $207.68 | $208.81 | $208.03 | 1,270,886 |
| 2024-05-23 | $209.98 | $210.43 | $209.11 | $209.49 | $209.49 | 901,170 |
| 2024-05-22 | $208.64 | $210.40 | $208.03 | $209.92 | $209.92 | 1,516,174 |
| 2024-05-21 | $209.13 | $209.49 | $207.79 | $208.33 | $208.33 | 1,472,845 |
| 2024-05-20 | $210.19 | $210.24 | $208.30 | $208.47 | $208.47 | 1,795,515 |
| 2024-05-17 | $212.49 | $212.54 | $209.12 | $210.44 | $210.44 | 1,739,273 |
| 2024-05-16 | $209.57 | $212.68 | $208.22 | $212.20 | $212.20 | 1,859,958 |
| 2024-05-15 | $209.87 | $210.48 | $208.47 | $209.00 | $209.00 | 1,808,274 |
| 2024-05-14 | $210.50 | $210.90 | $208.69 | $209.86 | $209.86 | 2,091,240 |
| 2024-05-13 | $211.12 | $212.28 | $210.20 | $210.82 | $210.82 | 1,283,897 |
| 2024-05-10 | $211.40 | $212.28 | $210.72 | $211.49 | $211.49 | 1,082,181 |
| 2024-05-09 | $210.27 | $210.97 | $209.59 | $210.50 | $210.50 | 1,325,723 |
| 2024-05-08 | $210.94 | $211.55 | $209.90 | $210.00 | $210.00 | 1,151,549 |
| 2024-05-07 | $211.66 | $212.29 | $210.11 | $210.50 | $210.50 | 1,282,859 |
| 2024-05-06 | $208.53 | $210.57 | $208.23 | $210.56 | $210.56 | 1,592,832 |
| 2024-05-03 | $207.16 | $208.60 | $204.91 | $207.88 | $207.88 | 2,237,956 |
| 2024-05-02 | $207.14 | $208.65 | $206.28 | $207.16 | $207.16 | 1,497,314 |
| 2024-05-01 | $207.63 | $208.98 | $205.65 | $206.76 | $206.76 | 1,366,425 |
| 2024-04-30 | $212.36 | $212.36 | $207.61 | $208.02 | $208.02 | 2,244,331 |
| 2024-04-29 | $210.76 | $212.63 | $210.43 | $212.15 | $212.15 | 2,048,491 |
| 2024-04-26 | $213.16 | $213.25 | $209.41 | $210.10 | $210.10 | 1,648,224 |
| 2024-04-25 | $209.70 | $214.01 | $208.21 | $212.70 | $212.70 | 2,097,419 |
| 2024-04-24 | $208.17 | $210.71 | $207.59 | $210.43 | $210.43 | 1,875,875 |
| 2024-04-23 | $207.25 | $210.14 | $207.24 | $208.78 | $208.78 | 1,596,510 |
| 2024-04-22 | $207.69 | $209.00 | $207.31 | $207.53 | $207.53 | 1,420,849 |
| 2024-04-19 | $206.45 | $207.33 | $205.80 | $207.07 | $207.07 | 1,354,304 |
| 2024-04-18 | $205.59 | $206.05 | $204.52 | $205.07 | $205.07 | 983,092 |
| 2024-04-17 | $206.17 | $206.31 | $204.37 | $206.15 | $206.15 | 1,193,346 |
| 2024-04-16 | $206.52 | $207.67 | $204.94 | $204.98 | $204.98 | 1,457,303 |
| 2024-04-15 | $207.36 | $208.00 | $204.88 | $205.36 | $205.36 | 1,401,662 |
| 2024-04-12 | $205.84 | $206.83 | $204.70 | $205.37 | $205.37 | 1,143,512 |
| 2024-04-11 | $207.31 | $208.06 | $205.59 | $205.94 | $205.94 | 1,749,234 |
| 2024-04-10 | $206.16 | $208.42 | $205.52 | $208.20 | $208.20 | 1,804,134 |
| 2024-04-09 | $207.00 | $207.33 | $205.37 | $206.48 | $206.48 | 1,780,678 |
| 2024-04-08 | $206.76 | $207.39 | $206.01 | $206.70 | $206.70 | 2,586,272 |
| 2024-04-05 | $207.71 | $207.86 | $206.26 | $206.93 | $206.93 | 2,760,957 |
| 2024-04-04 | $211.35 | $211.52 | $206.58 | $207.09 | $207.09 | 2,104,806 |
| 2024-04-03 | $210.97 | $211.34 | $209.93 | $210.42 | $210.42 | 1,698,911 |
| 2024-04-02 | $212.24 | $213.36 | $210.53 | $211.11 | $211.11 | 1,525,577 |
| 2024-04-01 | $212.61 | $213.52 | $211.86 | $212.91 | $212.91 | 1,177,379 |
| 2024-03-28 | $214.29 | $214.54 | $211.98 | $213.15 | $213.15 | 2,581,614 |
| 2024-03-27 | $212.80 | $214.02 | $212.54 | $213.97 | $213.97 | 1,392,574 |
| 2024-03-26 | $211.58 | $212.69 | $211.38 | $211.77 | $211.77 | 1,577,781 |
| 2024-03-25 | $211.56 | $212.24 | $211.07 | $211.77 | $211.77 | 1,297,092 |
| 2024-03-22 | $212.45 | $212.60 | $210.96 | $211.78 | $211.78 | 1,453,736 |
| 2024-03-21 | $211.87 | $212.72 | $210.78 | $212.43 | $212.43 | 1,918,105 |
| 2024-03-20 | $212.40 | $212.73 | $211.44 | $211.86 | $211.86 | 1,040,697 |
| 2024-03-19 | $212.79 | $213.00 | $211.32 | $212.08 | $212.08 | 1,248,319 |
| 2024-03-18 | $210.59 | $212.25 | $210.37 | $211.67 | $211.67 | 1,273,522 |
| 2024-03-15 | $208.98 | $210.92 | $208.95 | $210.53 | $210.53 | 2,096,005 |
| 2024-03-14 | $210.72 | $210.94 | $208.75 | $210.31 | $210.31 | 1,028,127 |
| 2024-03-13 | $210.47 | $211.05 | $209.25 | $211.00 | $210.25 | 1,121,116 |
| 2024-03-12 | $208.61 | $210.61 | $208.42 | $209.79 | $209.04 | 1,035,893 |
| 2024-03-11 | $207.55 | $209.38 | $206.67 | $209.28 | $208.54 | 1,218,617 |
| 2024-03-08 | $206.84 | $208.84 | $206.03 | $207.75 | $207.01 | 1,338,344 |
| 2024-03-07 | $208.56 | $209.12 | $206.43 | $207.26 | $206.52 | 1,661,889 |
| 2024-03-06 | $206.29 | $208.10 | $206.19 | $207.92 | $207.18 | 1,362,971 |
| 2024-03-05 | $207.00 | $207.80 | $205.93 | $206.87 | $206.13 | 1,208,663 |
| 2024-03-04 | $205.99 | $207.72 | $205.88 | $206.80 | $206.07 | 1,865,388 |
| 2024-03-01 | $204.53 | $205.90 | $203.62 | $205.79 | $205.79 | 1,329,107 |
| 2024-02-29 | $207.05 | $207.55 | $204.50 | $205.65 | $205.65 | 3,030,014 |
| 2024-02-28 | $208.73 | $209.78 | $206.86 | $207.26 | $207.26 | 1,705,745 |
| 2024-02-27 | $206.48 | $207.94 | $205.59 | $207.78 | $207.78 | 1,208,145 |
| 2024-02-26 | $208.87 | $209.22 | $207.35 | $207.46 | $207.46 | 1,664,297 |
| 2024-02-23 | $207.60 | $208.63 | $206.89 | $208.05 | $208.05 | 1,687,146 |
| 2024-02-22 | $204.03 | $208.18 | $203.82 | $207.24 | $207.24 | 2,267,775 |
| 2024-02-21 | $202.41 | $204.37 | $202.04 | $204.23 | $204.23 | 1,850,135 |
| 2024-02-20 | $202.00 | $204.56 | $201.52 | $201.79 | $201.79 | 2,548,368 |
| 2024-02-16 | $199.99 | $202.69 | $199.00 | $201.54 | $201.54 | 2,588,036 |
| 2024-02-15 | $198.51 | $199.47 | $197.01 | $199.11 | $199.11 | 2,449,003 |
| 2024-02-14 | $199.07 | $199.92 | $195.97 | $199.16 | $199.16 | 3,308,730 |
| 2024-02-13 | $196.70 | $199.49 | $194.20 | $199.49 | $199.49 | 3,263,017 |
| 2024-02-12 | $188.07 | $189.09 | $187.48 | $188.26 | $188.26 | 2,022,501 |
| 2024-02-09 | $189.50 | $189.78 | $187.56 | $188.86 | $188.86 | 1,678,092 |
| 2024-02-08 | $190.18 | $190.44 | $188.52 | $189.49 | $189.49 | 1,154,438 |
| 2024-02-07 | $189.84 | $190.36 | $189.06 | $189.98 | $189.98 | 1,691,896 |
| 2024-02-06 | $188.50 | $189.66 | $187.70 | $189.21 | $189.21 | 2,009,518 |
| 2024-02-05 | $187.94 | $188.87 | $187.20 | $188.20 | $188.20 | 1,524,708 |
| 2024-02-02 | $188.42 | $188.93 | $186.91 | $188.21 | $188.21 | 1,696,582 |
| 2024-02-01 | $185.52 | $188.44 | $184.85 | $188.42 | $188.42 | 1,434,797 |
| 2024-01-31 | $187.71 | $188.00 | $184.72 | $185.63 | $185.63 | 3,423,623 |
| 2024-01-30 | $185.85 | $187.22 | $185.17 | $187.11 | $187.11 | 1,309,619 |
| 2024-01-29 | $185.61 | $186.34 | $185.20 | $185.35 | $185.35 | 1,400,012 |
| 2024-01-26 | $185.45 | $186.12 | $185.20 | $185.81 | $185.81 | 1,231,166 |
| 2024-01-25 | $183.69 | $185.21 | $183.00 | $185.10 | $185.10 | 1,427,385 |
| 2024-01-24 | $185.98 | $186.40 | $183.68 | $183.80 | $183.80 | 1,274,276 |
| 2024-01-23 | $184.89 | $185.75 | $184.10 | $185.54 | $185.54 | 1,355,495 |
| 2024-01-22 | $184.49 | $185.12 | $182.93 | $184.91 | $184.91 | 1,651,639 |
| 2024-01-19 | $184.06 | $184.93 | $183.17 | $184.45 | $184.45 | 1,571,596 |
| 2024-01-18 | $182.00 | $183.64 | $181.56 | $183.51 | $183.51 | 1,731,714 |
| 2024-01-17 | $180.62 | $184.13 | $180.25 | $181.47 | $181.47 | 1,751,493 |
| 2024-01-16 | $181.00 | $181.56 | $180.17 | $180.77 | $180.77 | 1,439,345 |
| 2024-01-12 | $180.00 | $181.58 | $179.00 | $181.40 | $181.40 | 1,033,140 |
| 2024-01-11 | $179.52 | $179.69 | $177.83 | $179.22 | $179.22 | 1,176,509 |
| 2024-01-10 | $177.89 | $179.25 | $177.66 | $179.18 | $179.18 | 1,196,289 |
| 2024-01-09 | $178.03 | $178.87 | $177.38 | $178.23 | $178.23 | 1,325,147 |
| 2024-01-08 | $178.16 | $178.35 | $176.68 | $178.24 | $178.24 | 1,536,444 |
| 2024-01-05 | $178.92 | $179.14 | $177.23 | $177.77 | $177.77 | 1,346,576 |
| 2024-01-04 | $179.25 | $180.66 | $178.77 | $178.79 | $178.79 | 1,376,369 |
| 2024-01-03 | $180.00 | $181.48 | $178.17 | $178.53 | $178.53 | 1,826,283 |
| 2024-01-02 | $177.72 | $180.71 | $177.67 | $179.61 | $179.61 | 1,299,038 |
| 2023-12-29 | $178.29 | $179.80 | $178.00 | $179.10 | $179.10 | 1,256,428 |
| 2023-12-28 | $178.38 | $178.57 | $177.78 | $178.14 | $178.14 | 774,333 |
| 2023-12-27 | $177.11 | $178.15 | $176.83 | $177.75 | $177.75 | 763,243 |
| 2023-12-26 | $176.32 | $177.81 | $175.75 | $177.52 | $177.52 | 627,802 |
| 2023-12-22 | $177.44 | $177.74 | $176.69 | $176.95 | $176.95 | 1,291,147 |
| 2023-12-21 | $175.71 | $177.36 | $175.62 | $176.81 | $176.81 | 1,061,388 |
| 2023-12-20 | $176.77 | $177.63 | $175.63 | $175.76 | $175.76 | 1,049,722 |
| 2023-12-19 | $177.94 | $178.05 | $176.28 | $176.78 | $176.78 | 1,321,348 |
| 2023-12-18 | $175.47 | $178.06 | $175.01 | $177.63 | $177.63 | 1,807,797 |
| 2023-12-15 | $173.10 | $175.51 | $173.01 | $174.55 | $174.55 | 3,676,742 |
| 2023-12-14 | $179.13 | $179.50 | $175.33 | $176.67 | $176.67 | 2,357,497 |
| 2023-12-13 | $176.61 | $179.08 | $176.24 | $179.06 | $179.06 | 2,047,016 |
| 2023-12-12 | $174.82 | $176.78 | $173.51 | $176.59 | $176.59 | 1,756,214 |
| 2023-12-11 | $172.66 | $174.01 | $172.31 | $173.38 | $173.38 | 1,118,415 |
| 2023-12-08 | $172.38 | $173.24 | $171.15 | $172.50 | $172.50 | 1,638,504 |
| 2023-12-07 | $173.71 | $173.72 | $171.47 | $172.84 | $172.84 | 1,369,246 |
| 2023-12-06 | $172.60 | $174.00 | $172.22 | $173.95 | $173.95 | 1,434,310 |
| 2023-12-05 | $174.46 | $174.80 | $172.82 | $173.07 | $173.07 | 1,469,350 |
| 2023-12-04 | $172.86 | $174.47 | $172.76 | $174.39 | $174.39 | 1,701,887 |
| 2023-12-01 | $171.24 | $173.93 | $170.79 | $173.80 | $173.80 | 1,654,183 |
| 2023-11-30 | $169.52 | $171.19 | $168.73 | $170.99 | $170.99 | 2,514,339 |
| 2023-11-29 | $169.66 | $170.00 | $168.85 | $169.74 | $169.05 | 1,305,838 |
| 2023-11-28 | $171.35 | $171.40 | $169.48 | $169.68 | $168.99 | 1,783,468 |
| 2023-11-27 | $171.32 | $171.75 | $170.42 | $171.48 | $170.78 | 1,344,452 |
| 2023-11-24 | $172.82 | $172.82 | $171.12 | $172.01 | $172.01 | 550,605 |
| 2023-11-22 | $171.69 | $172.11 | $171.04 | $171.77 | $171.77 | 1,124,887 |
| 2023-11-21 | $171.00 | $171.73 | $170.05 | $171.69 | $171.69 | 1,035,927 |
| 2023-11-20 | $169.62 | $171.93 | $168.88 | $171.18 | $171.18 | 1,411,169 |
| 2023-11-17 | $171.79 | $171.79 | $170.15 | $170.55 | $170.55 | 1,966,539 |
| 2023-11-16 | $171.82 | $171.97 | $170.71 | $171.44 | $171.44 | 1,843,696 |
| 2023-11-15 | $172.00 | $172.75 | $170.69 | $171.17 | $171.17 | 1,655,309 |
| 2023-11-14 | $171.40 | $172.51 | $170.59 | $172.14 | $172.14 | 1,821,182 |
| 2023-11-13 | $171.77 | $172.57 | $171.21 | $171.69 | $171.69 | 1,276,378 |
| 2023-11-10 | $170.52 | $172.00 | $169.80 | $171.77 | $171.77 | 1,622,984 |
| 2023-11-09 | $170.13 | $170.36 | $169.43 | $170.06 | $170.06 | 1,360,644 |
| 2023-11-08 | $169.68 | $170.33 | $168.95 | $170.27 | $170.27 | 1,168,328 |
| 2023-11-07 | $169.58 | $169.90 | $168.74 | $169.36 | $169.36 | 1,299,183 |
| 2023-11-06 | $168.12 | $169.33 | $167.78 | $169.22 | $169.22 | 1,412,919 |
| 2023-11-03 | $168.07 | $169.12 | $167.31 | $168.12 | $168.12 | 1,533,310 |
| 2023-11-02 | $162.34 | $167.54 | $162.34 | $166.85 | $166.85 | 1,695,141 |
| 2023-11-01 | $164.07 | $164.77 | $163.03 | $164.04 | $164.04 | 1,383,346 |
| 2023-10-31 | $163.12 | $164.69 | $162.03 | $164.33 | $164.33 | 1,540,071 |
| 2023-10-30 | $161.90 | $163.55 | $161.60 | $162.75 | $162.75 | 1,855,258 |
| 2023-10-27 | $162.85 | $164.40 | $160.90 | $161.38 | $161.38 | 1,586,511 |
| 2023-10-26 | $164.12 | $164.84 | $162.58 | $162.82 | $162.82 | 2,002,230 |
| 2023-10-25 | $157.05 | $165.02 | $156.36 | $164.07 | $164.07 | 4,085,387 |
| 2023-10-24 | $155.71 | $157.72 | $153.95 | $154.63 | $154.63 | 2,533,275 |
| 2023-10-23 | $158.21 | $159.11 | $155.88 | $155.96 | $155.96 | 1,773,720 |
| 2023-10-20 | $157.25 | $158.51 | $156.33 | $156.58 | $156.58 | 1,425,278 |
| 2023-10-19 | $158.31 | $159.62 | $156.80 | $157.07 | $157.07 | 1,168,340 |
| 2023-10-18 | $160.49 | $161.00 | $158.51 | $159.05 | $159.05 | 1,134,989 |
| 2023-10-17 | $159.55 | $160.85 | $159.20 | $160.06 | $160.06 | 1,177,353 |
| 2023-10-16 | $159.08 | $160.70 | $158.54 | $159.84 | $159.84 | 1,708,105 |
| 2023-10-13 | $155.77 | $159.02 | $155.16 | $158.81 | $158.81 | 2,693,428 |
| 2023-10-12 | $156.84 | $157.70 | $154.18 | $155.05 | $155.05 | 1,149,064 |
| 2023-10-11 | $157.10 | $157.40 | $154.98 | $156.68 | $156.68 | 1,189,038 |
| 2023-10-10 | $157.34 | $157.87 | $155.45 | $156.85 | $156.85 | 1,337,323 |
| 2023-10-09 | $154.84 | $157.56 | $154.60 | $157.48 | $157.48 | 1,016,612 |
| 2023-10-06 | $154.29 | $155.99 | $152.90 | $155.44 | $155.44 | 1,252,833 |
| 2023-10-05 | $153.96 | $154.95 | $153.95 | $154.72 | $154.72 | 1,103,495 |
| 2023-10-04 | $152.96 | $154.26 | $152.09 | $153.96 | $153.96 | 1,277,732 |
| 2023-10-03 | $150.76 | $152.71 | $149.71 | $152.56 | $152.56 | 1,519,410 |
| 2023-10-02 | $152.82 | $152.95 | $150.31 | $151.21 | $151.21 | 1,337,509 |
| 2023-09-29 | $155.00 | $155.04 | $152.11 | $152.44 | $152.44 | 1,387,309 |
| 2023-09-28 | $154.90 | $155.25 | $153.96 | $154.44 | $154.44 | 1,469,047 |
| 2023-09-27 | $155.69 | $155.98 | $153.48 | $154.42 | $154.42 | 1,894,174 |
| 2023-09-26 | $156.61 | $156.94 | $155.47 | $155.68 | $155.68 | 1,393,377 |
| 2023-09-25 | $156.24 | $157.50 | $156.18 | $157.16 | $157.16 | 1,298,457 |
| 2023-09-22 | $157.00 | $158.08 | $156.43 | $156.47 | $156.47 | 1,192,093 |
| 2023-09-21 | $159.94 | $160.30 | $157.46 | $157.49 | $157.49 | 1,669,656 |
| 2023-09-20 | $159.88 | $161.12 | $158.78 | $160.05 | $160.05 | 1,074,148 |
| 2023-09-19 | $159.73 | $160.33 | $159.01 | $159.67 | $159.67 | 1,040,103 |
| 2023-09-18 | $160.88 | $160.96 | $158.56 | $159.83 | $159.83 | 1,317,195 |
| 2023-09-15 | $160.50 | $161.95 | $160.37 | $160.48 | $160.48 | 3,162,784 |
| 2023-09-14 | $161.04 | $161.36 | $159.28 | $160.35 | $160.35 | 1,592,879 |
| 2023-09-13 | $158.98 | $160.65 | $158.42 | $160.40 | $160.40 | 1,367,326 |
| 2023-09-12 | $157.82 | $158.87 | $157.60 | $158.58 | $158.58 | 1,118,387 |
| 2023-09-11 | $156.43 | $157.50 | $156.16 | $157.48 | $157.48 | 1,310,259 |
| 2023-09-08 | $157.44 | $157.89 | $156.25 | $156.45 | $156.45 | 928,747 |
| 2023-09-07 | $155.50 | $157.11 | $155.29 | $156.90 | $156.90 | 1,008,152 |
| 2023-09-06 | $156.60 | $156.94 | $155.36 | $155.97 | $155.28 | 1,380,219 |
| 2023-09-05 | $156.90 | $157.80 | $155.13 | $157.03 | $156.33 | 1,553,709 |
| 2023-09-01 | $157.42 | $157.89 | $156.50 | $157.01 | $157.01 | 1,217,817 |
| 2023-08-31 | $158.80 | $159.16 | $156.67 | $156.78 | $156.78 | 1,839,220 |
| 2023-08-30 | $159.03 | $159.79 | $158.19 | $158.62 | $158.62 | 1,163,782 |
| 2023-08-29 | $157.57 | $158.20 | $156.38 | $158.13 | $158.13 | 1,218,341 |
| 2023-08-28 | $158.36 | $159.17 | $157.70 | $157.94 | $157.94 | 975,443 |
| 2023-08-25 | $158.00 | $159.00 | $157.80 | $158.33 | $158.33 | 1,796,797 |
| 2023-08-24 | $158.25 | $159.12 | $157.22 | $157.28 | $157.28 | 994,615 |
| 2023-08-23 | $158.79 | $158.98 | $157.60 | $158.38 | $158.38 | 1,245,055 |
| 2023-08-22 | $158.37 | $159.20 | $158.00 | $158.13 | $158.13 | 857,817 |
| 2023-08-21 | $158.69 | $159.72 | $158.15 | $158.87 | $158.87 | 950,611 |
| 2023-08-18 | $158.76 | $159.61 | $158.55 | $158.87 | $158.87 | 1,208,238 |
| 2023-08-17 | $159.65 | $160.55 | $158.43 | $158.49 | $158.49 | 1,229,681 |
| 2023-08-16 | $159.13 | $161.10 | $158.63 | $160.02 | $160.02 | 1,115,996 |
| 2023-08-15 | $160.00 | $160.91 | $158.91 | $158.97 | $158.97 | 1,173,725 |
| 2023-08-14 | $161.02 | $161.88 | $160.51 | $160.73 | $160.73 | 1,024,346 |
| 2023-08-11 | $159.71 | $161.12 | $159.71 | $160.94 | $160.94 | 932,249 |
| 2023-08-10 | $161.01 | $162.13 | $159.29 | $159.83 | $159.83 | 1,427,500 |
| 2023-08-09 | $159.91 | $162.26 | $159.67 | $161.50 | $161.50 | 1,140,316 |
| 2023-08-08 | $161.69 | $161.92 | $159.10 | $159.80 | $159.80 | 1,043,943 |
| 2023-08-07 | $160.44 | $161.56 | $160.26 | $161.25 | $161.25 | 1,054,610 |
| 2023-08-04 | $160.99 | $161.85 | $160.21 | $160.43 | $160.43 | 1,137,184 |
| 2023-08-03 | $163.00 | $163.54 | $160.79 | $160.94 | $160.94 | 1,412,475 |
| 2023-08-02 | $162.51 | $164.87 | $162.39 | $163.42 | $163.42 | 1,419,928 |
| 2023-08-01 | $164.24 | $166.34 | $161.95 | $162.51 | $162.51 | 2,072,115 |
| 2023-07-31 | $163.00 | $164.27 | $162.51 | $163.79 | $163.79 | 1,854,166 |
| 2023-07-28 | $164.91 | $165.01 | $162.43 | $162.94 | $162.94 | 1,826,351 |
| 2023-07-27 | $164.84 | $165.99 | $161.74 | $163.97 | $163.97 | 2,456,202 |
| 2023-07-26 | $166.80 | $167.67 | $163.93 | $164.94 | $164.94 | 3,338,986 |
| 2023-07-25 | $171.65 | $172.45 | $170.45 | $171.75 | $171.75 | 1,524,427 |
| 2023-07-24 | $172.70 | $172.79 | $171.29 | $171.80 | $171.80 | 1,065,665 |
| 2023-07-21 | $172.06 | $173.20 | $171.81 | $172.41 | $172.41 | 1,601,726 |
| 2023-07-20 | $166.53 | $172.00 | $166.34 | $171.90 | $171.90 | 1,589,185 |
| 2023-07-19 | $166.84 | $167.98 | $165.99 | $166.70 | $166.70 | 1,483,383 |
| 2023-07-18 | $167.29 | $168.43 | $165.97 | $166.61 | $166.61 | 1,414,413 |
| 2023-07-17 | $168.40 | $169.02 | $167.70 | $167.76 | $167.76 | 1,147,267 |
| 2023-07-14 | $167.80 | $168.71 | $167.10 | $168.56 | $168.56 | 1,553,962 |
| 2023-07-13 | $168.88 | $169.49 | $168.03 | $168.34 | $168.34 | 2,109,181 |
| 2023-07-12 | $170.97 | $171.31 | $168.31 | $169.18 | $169.18 | 1,547,532 |
| 2023-07-11 | $170.92 | $171.53 | $167.91 | $170.22 | $170.22 | 1,596,884 |
| 2023-07-10 | $170.00 | $171.64 | $169.99 | $171.13 | $171.13 | 1,079,501 |
| 2023-07-07 | $169.96 | $171.44 | $169.85 | $170.01 | $170.01 | 1,167,474 |
| 2023-07-06 | $170.10 | $172.04 | $169.65 | $171.36 | $171.36 | 1,137,921 |
| 2023-07-05 | $170.99 | $171.37 | $170.03 | $171.05 | $171.05 | 1,081,998 |
| 2023-07-03 | $172.23 | $172.31 | $170.55 | $171.40 | $171.40 | 693,268 |
| 2023-06-30 | $169.99 | $173.71 | $169.55 | $173.42 | $173.42 | 1,989,029 |
| 2023-06-29 | $167.15 | $169.77 | $166.62 | $169.61 | $169.61 | 1,003,308 |
| 2023-06-28 | $168.99 | $168.99 | $166.70 | $167.47 | $167.47 | 890,095 |
| 2023-06-27 | $167.31 | $168.94 | $166.51 | $168.78 | $168.78 | 955,268 |
| 2023-06-26 | $165.60 | $166.81 | $164.40 | $166.74 | $166.74 | 990,937 |
| 2023-06-23 | $166.88 | $167.72 | $165.15 | $165.59 | $165.59 | 1,545,113 |
| 2023-06-22 | $165.78 | $166.94 | $165.27 | $166.91 | $166.91 | 1,311,920 |
| 2023-06-21 | $164.76 | $165.63 | $163.31 | $165.48 | $165.48 | 1,231,605 |
| 2023-06-20 | $164.85 | $165.99 | $164.37 | $164.86 | $164.86 | 1,435,768 |
| 2023-06-16 | $165.10 | $166.28 | $164.65 | $165.03 | $165.03 | 2,418,925 |
| 2023-06-15 | $162.58 | $164.77 | $162.40 | $164.20 | $164.20 | 1,331,084 |
| 2023-06-14 | $162.09 | $163.64 | $161.11 | $162.42 | $162.42 | 1,290,438 |
| 2023-06-13 | $162.70 | $163.01 | $161.81 | $162.10 | $162.10 | 1,402,410 |
| 2023-06-12 | $163.20 | $163.35 | $161.81 | $162.91 | $162.91 | 944,026 |
| 2023-06-09 | $162.16 | $162.93 | $161.15 | $162.68 | $162.68 | 1,096,710 |
| 2023-06-08 | $161.09 | $162.97 | $160.71 | $162.58 | $162.58 | 1,231,127 |
| 2023-06-07 | $161.64 | $162.71 | $160.26 | $161.55 | $161.55 | 1,934,732 |
| 2023-06-06 | $165.00 | $165.76 | $162.07 | $162.68 | $162.68 | 1,336,087 |
| 2023-06-05 | $165.12 | $166.70 | $164.67 | $164.74 | $164.74 | 1,256,014 |
| 2023-06-02 | $162.93 | $165.10 | $162.80 | $164.96 | $164.96 | 1,722,439 |
| 2023-06-01 | $161.81 | $162.82 | $161.02 | $162.80 | $162.80 | 1,595,708 |
| 2023-05-31 | $162.70 | $163.14 | $161.48 | $161.92 | $161.23 | 2,836,016 |
| 2023-05-30 | $161.11 | $162.42 | $160.22 | $162.16 | $162.16 | 1,060,011 |
| 2023-05-26 | $162.04 | $162.70 | $160.88 | $161.28 | $161.28 | 1,041,871 |
| 2023-05-25 | $162.22 | $162.61 | $160.71 | $161.88 | $161.88 | 1,132,756 |
| 2023-05-24 | $163.35 | $164.43 | $162.45 | $162.62 | $162.62 | 1,106,629 |
| 2023-05-23 | $163.73 | $163.93 | $162.59 | $162.78 | $162.78 | 1,236,898 |
| 2023-05-22 | $165.38 | $165.90 | $163.44 | $164.30 | $164.30 | 1,019,794 |
| 2023-05-19 | $165.38 | $166.38 | $165.06 | $165.36 | $165.36 | 1,454,865 |
| 2023-05-18 | $165.95 | $166.11 | $163.52 | $165.00 | $165.00 | 1,899,400 |
| 2023-05-17 | $167.98 | $168.01 | $165.45 | $166.72 | $166.72 | 1,877,894 |
| 2023-05-16 | $168.46 | $168.55 | $167.36 | $167.73 | $167.73 | 927,281 |
| 2023-05-15 | $169.09 | $169.46 | $167.84 | $168.58 | $168.58 | 1,146,569 |
| 2023-05-12 | $170.26 | $171.10 | $168.76 | $169.24 | $169.24 | 1,143,494 |
| 2023-05-11 | $170.90 | $170.90 | $169.30 | $170.19 | $170.19 | 1,532,790 |
| 2023-05-10 | $170.20 | $170.94 | $169.14 | $170.55 | $170.55 | 1,240,014 |
| 2023-05-09 | $169.99 | $170.67 | $169.24 | $169.46 | $169.46 | 1,511,454 |
| 2023-05-08 | $168.43 | $170.12 | $168.10 | $169.03 | $169.03 | 889,572 |
| 2023-05-05 | $167.64 | $169.25 | $167.43 | $168.43 | $168.43 | 1,095,944 |
| 2023-05-04 | $167.60 | $168.66 | $166.86 | $167.81 | $167.81 | 1,189,069 |
| 2023-05-03 | $167.28 | $169.15 | $166.56 | $167.32 | $167.32 | 1,514,979 |
| 2023-05-02 | $166.98 | $167.66 | $165.00 | $166.71 | $166.71 | 1,431,024 |
| 2023-05-01 | $165.81 | $167.57 | $165.81 | $166.79 | $166.79 | 1,458,275 |
| 2023-04-28 | $162.85 | $166.18 | $162.54 | $166.05 | $166.05 | 2,227,191 |
| 2023-04-27 | $162.06 | $163.05 | $157.90 | $161.63 | $161.63 | 2,750,490 |
| 2023-04-26 | $164.40 | $165.06 | $163.00 | $163.61 | $163.61 | 1,549,370 |
| 2023-04-25 | $165.99 | $166.89 | $165.10 | $165.57 | $165.57 | 1,276,993 |
| 2023-04-24 | $164.98 | $165.89 | $164.85 | $165.67 | $165.67 | 1,476,488 |
| 2023-04-21 | $166.18 | $166.52 | $164.98 | $165.15 | $165.15 | 1,721,681 |
| 2023-04-20 | $165.24 | $166.04 | $164.86 | $165.70 | $165.70 | 1,255,167 |
| 2023-04-19 | $165.65 | $166.11 | $164.82 | $165.10 | $165.10 | 895,522 |
| 2023-04-18 | $166.07 | $166.86 | $164.63 | $165.38 | $165.38 | 1,709,167 |
| 2023-04-17 | $166.06 | $166.36 | $164.91 | $165.40 | $165.40 | 1,199,241 |
| 2023-04-14 | $165.44 | $166.02 | $164.96 | $165.30 | $165.30 | 1,229,293 |
| 2023-04-13 | $165.72 | $167.46 | $164.87 | $166.85 | $166.85 | 2,178,552 |
| 2023-04-12 | $163.25 | $165.97 | $163.05 | $165.50 | $165.50 | 2,022,428 |
| 2023-04-11 | $162.16 | $163.66 | $161.53 | $163.14 | $163.14 | 1,539,877 |
| 2023-04-10 | $163.00 | $163.29 | $162.02 | $162.28 | $162.28 | 1,363,530 |
| 2023-04-06 | $163.08 | $164.76 | $162.56 | $163.66 | $163.66 | 3,290,538 |
| 2023-04-05 | $164.28 | $165.32 | $162.34 | $162.82 | $162.82 | 1,650,898 |
| 2023-04-04 | $163.99 | $164.84 | $162.38 | $163.53 | $163.53 | 2,514,708 |
| 2023-04-03 | $162.81 | $164.93 | $162.48 | $163.87 | $163.87 | 2,043,748 |
| 2023-03-31 | $162.39 | $163.43 | $162.19 | $163.17 | $163.17 | 3,115,601 |
| 2023-03-30 | $158.03 | $162.06 | $158.03 | $161.53 | $161.53 | 3,074,757 |
| 2023-03-29 | $155.60 | $157.12 | $155.60 | $157.04 | $157.04 | 1,514,499 |
| 2023-03-28 | $153.55 | $155.41 | $153.48 | $154.82 | $154.82 | 1,308,389 |
| 2023-03-27 | $155.50 | $156.43 | $153.48 | $153.58 | $153.58 | 1,530,950 |
| 2023-03-24 | $151.15 | $154.83 | $150.60 | $154.46 | $154.46 | 2,018,645 |
| 2023-03-23 | $152.06 | $152.93 | $150.51 | $150.70 | $150.70 | 1,809,494 |
| 2023-03-22 | $154.45 | $154.93 | $152.04 | $152.09 | $152.09 | 1,428,654 |
| 2023-03-21 | $155.71 | $155.87 | $153.91 | $154.51 | $154.51 | 1,845,446 |
| 2023-03-20 | $153.69 | $156.12 | $153.69 | $154.87 | $154.87 | 1,645,158 |
| 2023-03-17 | $156.05 | $156.29 | $152.70 | $153.15 | $153.15 | 2,902,332 |
| 2023-03-16 | $155.06 | $156.62 | $154.78 | $155.61 | $155.61 | 2,005,042 |
| 2023-03-15 | $153.63 | $155.19 | $152.42 | $155.06 | $155.06 | 2,880,333 |
| 2023-03-14 | $151.20 | $154.98 | $151.13 | $154.36 | $154.36 | 2,210,279 |
| 2023-03-13 | $148.89 | $153.71 | $148.64 | $151.24 | $151.24 | 2,377,771 |
| 2023-03-10 | $150.91 | $152.54 | $148.83 | $149.33 | $149.33 | 2,411,954 |
| 2023-03-09 | $150.00 | $152.98 | $150.00 | $150.62 | $150.62 | 2,173,186 |
| 2023-03-08 | $149.29 | $149.98 | $148.50 | $149.90 | $149.21 | 1,491,441 |
| 2023-03-07 | $151.38 | $151.75 | $148.48 | $149.40 | $148.71 | 1,404,850 |
| 2023-03-06 | $149.96 | $151.01 | $149.52 | $150.77 | $150.07 | 1,897,408 |
| 2023-03-03 | $150.86 | $150.86 | $148.79 | $150.08 | $149.39 | 1,518,813 |
| 2023-03-02 | $148.96 | $150.31 | $148.83 | $150.00 | $149.31 | 1,420,246 |
| 2023-03-01 | $149.44 | $150.49 | $148.31 | $148.83 | $148.14 | 1,654,598 |
| 2023-02-28 | $150.73 | $151.05 | $149.50 | $149.76 | $149.07 | 2,610,046 |
| 2023-02-27 | $152.06 | $152.96 | $150.51 | $151.07 | $151.07 | 1,547,607 |
| 2023-02-24 | $150.19 | $151.64 | $150.04 | $151.31 | $151.31 | 1,215,449 |
| 2023-02-23 | $152.17 | $152.35 | $149.98 | $150.98 | $150.98 | 1,602,435 |
| 2023-02-22 | $153.23 | $153.59 | $151.80 | $152.15 | $152.15 | 1,336,313 |
| 2023-02-21 | $154.69 | $155.49 | $152.13 | $152.54 | $152.54 | 1,640,683 |
| 2023-02-17 | $152.51 | $155.17 | $152.09 | $154.92 | $154.92 | 1,960,290 |
| 2023-02-16 | $151.61 | $153.74 | $150.59 | $152.27 | $152.27 | 1,552,394 |
| 2023-02-15 | $150.87 | $152.46 | $150.87 | $152.14 | $152.14 | 1,607,200 |
| 2023-02-14 | $152.54 | $152.54 | $150.68 | $151.34 | $151.34 | 1,540,552 |
| 2023-02-13 | $154.52 | $155.02 | $152.02 | $152.78 | $152.78 | 2,136,557 |
| 2023-02-10 | $152.53 | $154.39 | $152.05 | $154.07 | $154.07 | 1,721,869 |
| 2023-02-09 | $151.97 | $152.81 | $150.95 | $152.28 | $152.28 | 1,945,599 |
| 2023-02-08 | $150.95 | $151.86 | $150.55 | $150.86 | $150.86 | 1,414,442 |
| 2023-02-07 | $151.19 | $151.80 | $149.50 | $151.33 | $151.33 | 1,929,998 |
| 2023-02-06 | $150.51 | $152.21 | $150.11 | $151.82 | $151.82 | 1,406,914 |
| 2023-02-03 | $150.97 | $152.09 | $149.68 | $151.06 | $151.06 | 1,879,140 |
| 2023-02-02 | $153.29 | $153.31 | $149.00 | $150.34 | $150.34 | 3,548,003 |
| 2023-02-01 | $150.10 | $155.66 | $148.55 | $154.41 | $154.41 | 3,565,192 |
| 2023-01-31 | $153.34 | $154.73 | $152.56 | $154.73 | $154.73 | 1,632,301 |
| 2023-01-30 | $152.70 | $155.00 | $152.70 | $153.10 | $153.10 | 1,742,271 |
| 2023-01-27 | $152.01 | $153.03 | $151.26 | $152.61 | $152.61 | 1,369,136 |
| 2023-01-26 | $153.43 | $153.56 | $152.24 | $152.50 | $152.50 | 953,749 |
| 2023-01-25 | $151.62 | $153.25 | $151.14 | $153.11 | $153.11 | 1,816,803 |
| 2023-01-24 | $152.83 | $153.04 | $151.01 | $152.27 | $152.27 | 1,252,000 |
| 2023-01-23 | $152.80 | $153.17 | $151.13 | $152.67 | $152.67 | 1,290,997 |
| 2023-01-20 | $150.73 | $152.36 | $149.12 | $152.06 | $152.06 | 1,459,497 |
| 2023-01-19 | $151.00 | $151.77 | $150.25 | $150.49 | $150.49 | 1,638,907 |
| 2023-01-18 | $154.36 | $155.15 | $150.56 | $150.90 | $150.90 | 1,577,849 |
| 2023-01-17 | $154.76 | $155.49 | $154.15 | $154.37 | $154.37 | 2,036,815 |
| 2023-01-13 | $152.19 | $154.31 | $151.80 | $154.19 | $154.19 | 2,657,885 |
| 2023-01-12 | $156.98 | $157.42 | $152.13 | $152.68 | $152.68 | 2,173,686 |
| 2023-01-11 | $156.74 | $157.74 | $155.28 | $156.99 | $156.99 | 1,652,446 |
| 2023-01-10 | $155.11 | $155.80 | $151.74 | $154.91 | $154.91 | 2,415,876 |
| 2023-01-09 | $161.12 | $161.72 | $157.98 | $158.24 | $158.24 | 1,744,251 |
| 2023-01-06 | $155.58 | $159.87 | $155.30 | $159.49 | $159.49 | 1,745,632 |
| 2023-01-05 | $156.07 | $156.48 | $153.56 | $153.88 | $153.88 | 1,474,973 |
| 2023-01-04 | $157.17 | $157.60 | $155.86 | $156.91 | $156.91 | 1,274,171 |
| 2023-01-03 | $157.41 | $157.51 | $155.35 | $157.03 | $157.03 | 1,119,267 |
| 2022-12-30 | $158.50 | $158.58 | $155.55 | $156.88 | $156.88 | 946,283 |
| 2022-12-29 | $158.23 | $159.29 | $157.53 | $158.87 | $158.87 | 1,350,209 |
| 2022-12-28 | $159.30 | $159.96 | $157.24 | $157.37 | $157.37 | 806,402 |
| 2022-12-27 | $159.65 | $159.90 | $158.28 | $159.50 | $159.50 | 1,288,484 |
| 2022-12-23 | $157.43 | $159.40 | $156.99 | $159.21 | $159.21 | 632,885 |
| 2022-12-22 | $158.60 | $159.17 | $156.15 | $157.73 | $157.73 | 1,483,116 |
| 2022-12-21 | $158.84 | $159.87 | $158.02 | $159.27 | $159.27 | 1,382,340 |
| 2022-12-20 | $156.85 | $158.61 | $156.14 | $157.79 | $157.79 | 1,346,729 |
| 2022-12-19 | $160.12 | $160.47 | $154.43 | $157.59 | $157.59 | 2,411,840 |
| 2022-12-16 | $161.83 | $162.40 | $159.47 | $161.79 | $161.79 | 2,909,270 |
| 2022-12-15 | $165.41 | $165.55 | $162.90 | $163.37 | $163.37 | 1,831,711 |
| 2022-12-14 | $166.78 | $169.45 | $165.87 | $166.54 | $166.54 | 1,615,755 |
| 2022-12-13 | $168.06 | $168.86 | $165.84 | $166.75 | $166.75 | 1,421,313 |
| 2022-12-12 | $168.33 | $168.96 | $165.54 | $166.79 | $166.79 | 1,435,609 |
| 2022-12-09 | $167.06 | $168.44 | $166.30 | $166.83 | $166.83 | 1,609,762 |
| 2022-12-08 | $165.15 | $166.85 | $165.10 | $166.01 | $166.01 | 1,162,641 |
| 2022-12-07 | $165.46 | $166.83 | $164.83 | $165.21 | $165.21 | 1,258,990 |
| 2022-12-06 | $167.49 | $167.70 | $164.79 | $165.56 | $165.56 | 1,917,750 |
| 2022-12-05 | $168.27 | $168.93 | $167.09 | $167.79 | $167.79 | 1,738,218 |
| 2022-12-02 | $166.60 | $169.90 | $166.32 | $169.81 | $169.81 | 1,374,018 |
| 2022-12-01 | $168.65 | $170.70 | $167.70 | $167.82 | $167.82 | 1,801,219 |
| 2022-11-30 | $164.68 | $167.72 | $164.20 | $167.72 | $167.07 | 3,260,457 |
| 2022-11-29 | $164.00 | $165.16 | $163.46 | $165.08 | $164.44 | 2,091,728 |
| 2022-11-28 | $163.51 | $165.16 | $163.51 | $164.59 | $164.59 | 2,244,886 |
| 2022-11-25 | $164.76 | $165.28 | $163.79 | $164.46 | $164.46 | 911,134 |
| 2022-11-23 | $163.25 | $164.43 | $162.87 | $164.01 | $164.01 | 1,718,227 |
| 2022-11-22 | $163.27 | $164.23 | $162.31 | $163.24 | $163.24 | 1,002,357 |
| 2022-11-21 | $162.07 | $164.05 | $161.54 | $162.80 | $162.80 | 1,452,941 |
| 2022-11-18 | $160.55 | $161.60 | $159.84 | $161.18 | $161.18 | 1,497,030 |
| 2022-11-17 | $157.77 | $159.81 | $156.70 | $159.09 | $159.09 | 1,229,056 |
| 2022-11-16 | $157.56 | $160.27 | $157.21 | $158.08 | $158.08 | 1,960,816 |
| 2022-11-15 | $158.85 | $159.51 | $154.57 | $157.09 | $157.09 | 2,021,901 |
| 2022-11-14 | $158.69 | $160.40 | $157.58 | $157.59 | $157.59 | 1,781,513 |
| 2022-11-11 | $161.33 | $161.70 | $156.07 | $158.16 | $158.16 | 2,357,970 |
| 2022-11-10 | $161.30 | $161.69 | $157.75 | $161.22 | $161.22 | 1,785,495 |
| 2022-11-09 | $159.81 | $160.92 | $158.07 | $158.20 | $158.20 | 1,386,117 |
| 2022-11-08 | $156.95 | $160.13 | $156.31 | $159.64 | $159.64 | 1,360,093 |
| 2022-11-07 | $156.54 | $157.81 | $155.88 | $157.35 | $157.35 | 1,195,622 |
| 2022-11-04 | $158.06 | $158.79 | $153.94 | $155.77 | $155.77 | 1,663,242 |
| 2022-11-03 | $154.50 | $158.85 | $153.87 | $157.13 | $157.13 | 1,693,007 |
| 2022-11-02 | $156.18 | $159.58 | $155.22 | $155.22 | $155.22 | 1,721,805 |
| 2022-11-01 | $159.05 | $160.05 | $155.65 | $156.52 | $156.52 | 2,080,184 |
| 2022-10-31 | $157.76 | $160.52 | $157.01 | $158.37 | $158.37 | 2,788,625 |
| 2022-10-28 | $157.50 | $158.00 | $156.30 | $157.91 | $157.91 | 2,376,232 |
| 2022-10-27 | $160.19 | $161.95 | $157.71 | $158.30 | $158.30 | 2,399,679 |
| 2022-10-26 | $166.79 | $167.53 | $159.69 | $159.97 | $159.97 | 2,922,119 |
| 2022-10-25 | $163.54 | $165.23 | $163.10 | $165.05 | $165.05 | 2,076,516 |
| 2022-10-24 | $162.16 | $164.17 | $161.68 | $162.69 | $162.69 | 2,086,575 |
| 2022-10-21 | $158.57 | $160.68 | $157.25 | $159.83 | $159.83 | 1,486,224 |
| 2022-10-20 | $162.44 | $162.55 | $158.63 | $159.28 | $159.28 | 1,302,480 |
| 2022-10-19 | $160.00 | $161.63 | $159.57 | $161.50 | $161.50 | 1,205,895 |
| 2022-10-18 | $160.34 | $161.63 | $159.26 | $161.12 | $161.12 | 1,335,759 |
| 2022-10-17 | $156.64 | $158.61 | $156.42 | $157.82 | $157.82 | 1,374,094 |
| 2022-10-14 | $158.89 | $159.32 | $154.12 | $154.73 | $154.73 | 1,413,584 |
| 2022-10-13 | $151.49 | $157.81 | $151.22 | $157.38 | $157.38 | 1,826,181 |
| 2022-10-12 | $157.10 | $157.32 | $154.31 | $154.35 | $154.35 | 1,353,400 |
| 2022-10-11 | $155.13 | $157.38 | $154.88 | $156.27 | $156.27 | 1,641,085 |
| 2022-10-10 | $155.93 | $156.52 | $154.12 | $155.50 | $155.50 | 1,415,124 |
| 2022-10-07 | $158.00 | $158.79 | $154.73 | $155.24 | $155.24 | 1,963,114 |
| 2022-10-06 | $165.13 | $165.75 | $158.88 | $159.40 | $159.40 | 3,010,000 |
| 2022-10-05 | $167.00 | $168.19 | $166.43 | $166.63 | $166.63 | 1,190,560 |
| 2022-10-04 | $166.65 | $169.26 | $166.36 | $168.18 | $168.18 | 1,637,525 |
| 2022-10-03 | $161.62 | $165.52 | $161.35 | $165.09 | $165.09 | 1,615,144 |
| 2022-09-30 | $162.38 | $162.83 | $160.09 | $160.21 | $160.21 | 1,993,168 |
| 2022-09-29 | $164.58 | $164.79 | $160.79 | $161.91 | $161.91 | 1,845,076 |
| 2022-09-28 | $163.97 | $165.79 | $162.17 | $164.67 | $164.67 | 2,612,084 |
| 2022-09-27 | $165.69 | $165.73 | $162.10 | $163.22 | $163.22 | 2,513,338 |
| 2022-09-26 | $165.50 | $166.61 | $164.42 | $165.22 | $165.22 | 1,880,732 |
| 2022-09-23 | $165.70 | $166.35 | $164.13 | $165.74 | $165.74 | 1,750,572 |
| 2022-09-22 | $168.94 | $169.06 | $166.57 | $166.87 | $166.87 | 1,322,419 |
| 2022-09-21 | $170.84 | $173.13 | $168.89 | $168.89 | $168.89 | 1,534,648 |
| 2022-09-20 | $169.95 | $170.04 | $167.92 | $169.70 | $169.70 | 1,782,304 |
| 2022-09-19 | $168.41 | $171.22 | $168.12 | $170.91 | $170.91 | 2,175,913 |
| 2022-09-16 | $169.76 | $170.30 | $168.66 | $169.34 | $169.34 | 3,437,030 |
| 2022-09-15 | $171.37 | $172.53 | $170.43 | $171.03 | $171.03 | 1,764,675 |
| 2022-09-14 | $171.65 | $173.73 | $170.88 | $171.73 | $171.73 | 1,706,237 |
| 2022-09-13 | $172.32 | $173.50 | $170.76 | $171.21 | $171.21 | 1,815,367 |
| 2022-09-12 | $173.39 | $174.74 | $173.06 | $173.71 | $173.71 | 1,577,574 |
| 2022-09-09 | $174.19 | $174.57 | $172.59 | $173.40 | $173.40 | 2,308,263 |
| 2022-09-08 | $172.52 | $174.36 | $172.11 | $173.58 | $173.58 | 1,503,538 |
| 2022-09-07 | $169.47 | $174.20 | $169.47 | $173.73 | $173.08 | 2,146,142 |
| 2022-09-06 | $169.00 | $170.28 | $168.16 | $169.16 | $168.53 | 1,562,834 |
| 2022-09-02 | $170.70 | $171.19 | $167.81 | $168.45 | $167.82 | 1,803,818 |
| 2022-09-01 | $169.21 | $170.29 | $168.79 | $170.04 | $169.41 | 1,461,765 |
| 2022-08-31 | $171.27 | $171.94 | $169.00 | $169.03 | $168.40 | 2,098,750 |
| 2022-08-30 | $171.48 | $172.40 | $170.28 | $170.73 | $170.09 | 1,672,310 |
| 2022-08-29 | $170.70 | $172.88 | $170.32 | $171.73 | $171.09 | 923,981 |
| 2022-08-26 | $175.00 | $175.23 | $171.47 | $171.51 | $171.51 | 1,232,064 |
| 2022-08-25 | $173.44 | $174.74 | $172.71 | $174.63 | $174.63 | 1,234,970 |
| 2022-08-24 | $173.79 | $174.28 | $172.78 | $173.48 | $173.48 | 1,689,679 |
| 2022-08-23 | $173.39 | $174.12 | $172.69 | $173.43 | $173.43 | 1,549,585 |
| 2022-08-22 | $173.18 | $175.26 | $172.62 | $174.24 | $174.24 | 1,391,783 |
| 2022-08-19 | $175.50 | $175.53 | $174.10 | $174.32 | $174.32 | 1,207,230 |
| 2022-08-18 | $175.82 | $175.98 | $174.21 | $174.99 | $174.99 | 795,552 |
| 2022-08-17 | $174.29 | $175.57 | $174.03 | $175.29 | $175.29 | 942,953 |
| 2022-08-16 | $172.25 | $175.51 | $171.99 | $174.81 | $174.81 | 1,554,625 |
| 2022-08-15 | $170.86 | $172.89 | $170.10 | $172.70 | $172.70 | 1,522,210 |
| 2022-08-12 | $170.35 | $171.79 | $170.01 | $171.74 | $171.74 | 1,397,087 |
| 2022-08-11 | $170.00 | $170.86 | $169.38 | $169.74 | $169.74 | 1,238,996 |
| 2022-08-10 | $171.46 | $172.44 | $169.10 | $170.07 | $170.07 | 1,351,921 |
| 2022-08-09 | $169.99 | $170.94 | $169.38 | $169.90 | $169.90 | 1,171,838 |
| 2022-08-08 | $169.49 | $171.17 | $169.02 | $169.50 | $169.50 | 1,483,030 |
| 2022-08-05 | $168.00 | $169.68 | $166.22 | $168.83 | $168.83 | 1,468,903 |
| 2022-08-04 | $165.68 | $169.29 | $165.67 | $169.13 | $169.13 | 2,039,024 |
| 2022-08-03 | $164.06 | $166.65 | $163.73 | $166.18 | $166.18 | 1,400,285 |
| 2022-08-02 | $163.47 | $164.38 | $162.15 | $163.33 | $163.33 | 1,585,559 |
| 2022-08-01 | $163.91 | $164.67 | $162.51 | $163.36 | $163.36 | 2,016,341 |
| 2022-07-29 | $165.00 | $166.90 | $164.24 | $164.56 | $164.56 | 2,070,096 |
| 2022-07-28 | $160.09 | $164.99 | $159.86 | $164.57 | $164.57 | 1,563,651 |
| 2022-07-27 | $157.50 | $159.84 | $157.01 | $159.30 | $159.30 | 2,064,364 |
| 2022-07-26 | $155.80 | $156.41 | $154.77 | $155.01 | $155.01 | 1,764,386 |
| 2022-07-25 | $154.91 | $156.57 | $154.38 | $155.90 | $155.90 | 988,093 |
| 2022-07-22 | $155.71 | $156.53 | $154.31 | $154.93 | $154.93 | 1,145,188 |
| 2022-07-21 | $153.27 | $155.69 | $152.42 | $155.25 | $155.25 | 1,371,201 |
| 2022-07-20 | $152.62 | $153.26 | $151.85 | $152.75 | $152.75 | 1,057,516 |
| 2022-07-19 | $150.23 | $152.34 | $149.71 | $152.14 | $152.14 | 1,438,420 |
| 2022-07-18 | $152.19 | $152.45 | $148.80 | $149.27 | $149.27 | 1,252,416 |
| 2022-07-15 | $152.73 | $152.73 | $150.84 | $152.01 | $152.01 | 1,075,431 |
| 2022-07-14 | $149.02 | $151.28 | $148.71 | $151.07 | $151.07 | 1,286,388 |
| 2022-07-13 | $149.62 | $151.19 | $149.01 | $150.43 | $150.43 | 1,170,244 |
| 2022-07-12 | $152.16 | $153.60 | $150.60 | $151.03 | $151.03 | 1,667,941 |
| 2022-07-11 | $152.44 | $153.66 | $152.10 | $152.58 | $152.58 | 1,120,964 |
| 2022-07-08 | $153.35 | $153.77 | $152.35 | $152.76 | $152.76 | 881,096 |
| 2022-07-07 | $154.39 | $155.19 | $153.20 | $153.56 | $153.56 | 1,124,016 |
| 2022-07-06 | $151.76 | $155.43 | $151.28 | $154.56 | $154.56 | 1,608,091 |
| 2022-07-05 | $154.50 | $154.92 | $150.35 | $151.70 | $151.70 | 1,435,279 |
| 2022-07-01 | $152.94 | $156.01 | $152.81 | $155.65 | $155.65 | 1,519,288 |
| 2022-06-30 | $150.11 | $153.44 | $150.04 | $152.98 | $152.98 | 1,841,380 |
| 2022-06-29 | $149.79 | $151.67 | $148.58 | $151.25 | $151.25 | 1,282,011 |
| 2022-06-28 | $150.09 | $150.87 | $148.56 | $148.88 | $148.88 | 1,153,789 |
| 2022-06-27 | $149.81 | $150.57 | $149.10 | $149.53 | $149.53 | 1,096,015 |
| 2022-06-24 | $148.13 | $150.62 | $147.55 | $150.31 | $150.31 | 4,927,179 |
| 2022-06-23 | $145.58 | $147.54 | $145.09 | $147.19 | $147.19 | 1,357,790 |
| 2022-06-22 | $143.21 | $146.24 | $142.59 | $144.91 | $144.91 | 1,400,448 |
| 2022-06-21 | $141.99 | $144.57 | $141.17 | $143.99 | $143.99 | 1,528,979 |
| 2022-06-17 | $141.44 | $141.96 | $138.89 | $140.65 | $140.65 | 3,307,674 |
| 2022-06-16 | $143.75 | $144.42 | $141.62 | $142.34 | $142.34 | 1,834,382 |
| 2022-06-15 | $146.48 | $147.54 | $143.23 | $145.41 | $145.41 | 1,291,864 |
| 2022-06-14 | $147.26 | $148.66 | $145.18 | $145.62 | $145.62 | 1,394,574 |
| 2022-06-13 | $149.00 | $150.40 | $147.10 | $147.86 | $147.86 | 1,683,873 |
| 2022-06-10 | $151.85 | $153.06 | $150.44 | $151.41 | $151.41 | 1,373,695 |
| 2022-06-09 | $156.72 | $157.29 | $153.28 | $153.35 | $153.35 | 1,046,807 |
| 2022-06-08 | $158.73 | $159.46 | $156.91 | $157.06 | $157.06 | 1,075,445 |
| 2022-06-07 | $157.30 | $159.84 | $156.89 | $159.80 | $159.80 | 1,287,483 |
| 2022-06-06 | $160.00 | $160.19 | $157.77 | $157.94 | $157.94 | 1,230,699 |
| 2022-06-03 | $158.40 | $159.47 | $157.64 | $159.12 | $159.12 | 1,007,816 |
| 2022-06-02 | $158.35 | $159.55 | $156.40 | $159.38 | $159.38 | 1,064,665 |
| 2022-06-01 | $159.07 | $159.47 | $157.80 | $158.53 | $157.89 | 1,302,366 |
| 2022-05-31 | $159.82 | $160.00 | $157.85 | $158.51 | $157.87 | 4,298,075 |
| 2022-05-27 | $158.27 | $161.01 | $158.27 | $161.00 | $160.35 | 1,518,492 |
| 2022-05-26 | $157.33 | $158.60 | $156.72 | $157.99 | $157.35 | 1,585,040 |
| 2022-05-25 | $157.76 | $158.29 | $155.62 | $156.01 | $155.38 | 1,604,685 |
| 2022-05-24 | $156.28 | $158.17 | $154.72 | $157.60 | $156.96 | 1,660,986 |
| 2022-05-23 | $155.05 | $156.40 | $153.36 | $156.08 | $155.45 | 1,781,691 |
| 2022-05-20 | $153.14 | $154.93 | $151.28 | $154.50 | $153.87 | 2,705,988 |
| 2022-05-19 | $151.85 | $154.10 | $150.29 | $152.77 | $152.15 | 1,850,217 |
| 2022-05-18 | $157.00 | $157.43 | $152.65 | $153.06 | $152.44 | 1,954,695 |
| 2022-05-17 | $158.95 | $158.95 | $155.16 | $157.23 | $156.59 | 1,796,667 |
| 2022-05-16 | $158.05 | $158.84 | $156.64 | $157.43 | $156.79 | 1,810,167 |
| 2022-05-13 | $157.49 | $158.70 | $156.12 | $157.90 | $157.26 | 2,052,558 |
| 2022-05-12 | $158.21 | $159.47 | $154.04 | $155.48 | $154.85 | 2,337,155 |
| 2022-05-11 | $157.10 | $159.37 | $157.05 | $157.78 | $157.14 | 1,423,703 |
| 2022-05-10 | $160.31 | $160.88 | $155.10 | $156.95 | $156.31 | 2,149,490 |
| 2022-05-09 | $160.75 | $160.98 | $158.53 | $159.24 | $158.59 | 2,040,754 |
| 2022-05-06 | $157.87 | $162.34 | $156.79 | $161.78 | $161.12 | 1,933,845 |
| 2022-05-05 | $161.78 | $162.03 | $157.40 | $158.64 | $158.00 | 1,938,524 |
| 2022-05-04 | $159.02 | $162.55 | $158.41 | $162.33 | $161.67 | 1,694,347 |
| 2022-05-03 | $159.16 | $162.22 | $158.47 | $159.33 | $158.68 | 1,706,558 |
| 2022-05-02 | $163.60 | $164.90 | $157.05 | $159.04 | $158.39 | 2,388,560 |
| 2022-04-29 | $168.99 | $169.62 | $164.11 | $164.44 | $163.77 | 2,238,227 |
| 2022-04-28 | $166.97 | $170.18 | $165.41 | $169.65 | $168.96 | 2,163,129 |
| 2022-04-27 | $165.00 | $168.38 | $164.55 | $167.45 | $166.77 | 3,318,400 |
| 2022-04-26 | $165.65 | $167.75 | $162.04 | $164.15 | $163.48 | 3,336,114 |
| 2022-04-25 | $157.44 | $157.64 | $153.15 | $155.96 | $155.33 | 2,538,420 |
| 2022-04-22 | $161.21 | $161.51 | $157.31 | $157.51 | $156.87 | 1,599,934 |
| 2022-04-21 | $161.50 | $162.66 | $160.74 | $161.16 | $160.51 | 1,352,151 |
| 2022-04-20 | $159.70 | $161.23 | $159.47 | $160.59 | $159.94 | 1,479,389 |
| 2022-04-19 | $158.36 | $159.74 | $158.31 | $159.08 | $158.43 | 1,343,151 |
| 2022-04-18 | $158.64 | $160.03 | $157.08 | $158.01 | $157.37 | 1,098,545 |
| 2022-04-14 | $160.09 | $161.15 | $159.05 | $159.16 | $158.51 | 1,282,704 |
| 2022-04-13 | $161.65 | $162.40 | $158.39 | $159.74 | $159.09 | 1,801,954 |
| 2022-04-12 | $163.29 | $164.55 | $161.57 | $161.85 | $161.19 | 1,666,832 |
| 2022-04-11 | $165.00 | $165.85 | $163.66 | $164.16 | $163.49 | 1,381,186 |
| 2022-04-08 | $164.11 | $165.79 | $163.30 | $165.15 | $164.48 | 1,536,099 |
| 2022-04-07 | $161.41 | $164.51 | $160.61 | $163.78 | $163.11 | 1,968,477 |
| 2022-04-06 | $160.13 | $162.17 | $159.78 | $161.10 | $160.45 | 1,800,046 |
| 2022-04-05 | $159.32 | $162.28 | $159.25 | $160.59 | $159.94 | 1,291,160 |
| 2022-04-04 | $159.65 | $160.00 | $158.21 | $159.39 | $158.74 | 962,884 |
| 2022-04-01 | $158.43 | $160.00 | $157.80 | $159.81 | $159.16 | 1,605,606 |
| 2022-03-31 | $159.80 | $161.18 | $158.50 | $158.50 | $157.86 | 1,625,878 |
| 2022-03-30 | $158.13 | $159.48 | $157.80 | $159.45 | $158.80 | 1,166,080 |
| 2022-03-29 | $159.04 | $159.22 | $156.01 | $157.75 | $157.11 | 1,278,939 |
| 2022-03-28 | $156.57 | $158.17 | $156.30 | $158.16 | $157.52 | 1,439,159 |
| 2022-03-25 | $155.35 | $156.35 | $154.73 | $156.28 | $155.65 | 1,073,378 |
| 2022-03-24 | $153.96 | $155.09 | $153.34 | $155.04 | $154.41 | 1,322,065 |
| 2022-03-23 | $154.70 | $154.99 | $153.42 | $153.55 | $152.93 | 1,318,252 |
| 2022-03-22 | $156.25 | $157.06 | $154.22 | $154.83 | $154.20 | 1,304,403 |
| 2022-03-21 | $156.04 | $157.33 | $155.48 | $156.03 | $155.40 | 1,494,918 |
| 2022-03-18 | $155.66 | $156.45 | $154.11 | $155.67 | $155.04 | 2,743,475 |
| 2022-03-17 | $154.50 | $155.72 | $154.22 | $155.63 | $155.00 | 1,339,926 |
| 2022-03-16 | $154.92 | $155.67 | $152.20 | $154.50 | $153.87 | 2,051,589 |
| 2022-03-15 | $155.59 | $156.04 | $153.85 | $155.17 | $153.89 | 1,965,343 |
| 2022-03-14 | $152.22 | $154.65 | $151.13 | $154.45 | $153.18 | 1,839,049 |
| 2022-03-11 | $152.20 | $153.58 | $151.39 | $151.47 | $150.22 | 1,415,544 |
| 2022-03-10 | $148.93 | $151.82 | $148.93 | $151.45 | $150.20 | 1,920,525 |
| 2022-03-09 | $149.86 | $151.08 | $148.26 | $149.98 | $148.75 | 1,959,755 |
| 2022-03-08 | $155.00 | $156.27 | $147.86 | $147.96 | $146.74 | 3,030,998 |
| 2022-03-07 | $157.21 | $158.44 | $155.44 | $155.85 | $154.57 | 2,972,714 |
| 2022-03-04 | $151.75 | $158.00 | $151.13 | $157.82 | $156.52 | 2,631,583 |
| 2022-03-03 | $151.25 | $154.43 | $151.15 | $152.81 | $151.55 | 2,215,779 |
| 2022-03-02 | $147.33 | $151.00 | $147.06 | $150.16 | $148.92 | 2,150,612 |
| 2022-03-01 | $144.31 | $147.28 | $144.06 | $146.58 | $145.37 | 3,224,972 |
| 2022-02-28 | $143.87 | $145.36 | $143.16 | $144.40 | $143.21 | 2,230,103 |
| 2022-02-25 | $142.21 | $145.53 | $142.00 | $145.16 | $143.96 | 1,605,461 |
| 2022-02-24 | $139.20 | $142.42 | $138.58 | $141.91 | $140.74 | 3,067,666 |
| 2022-02-23 | $141.96 | $142.53 | $140.53 | $140.60 | $139.44 | 2,201,191 |
| 2022-02-22 | $142.25 | $142.53 | $140.78 | $141.53 | $140.36 | 2,407,714 |
| 2022-02-18 | $142.77 | $143.99 | $142.07 | $142.33 | $141.16 | 1,746,167 |
| 2022-02-17 | $141.91 | $143.53 | $141.52 | $143.06 | $141.88 | 1,915,335 |
| 2022-02-16 | $142.22 | $143.15 | $141.31 | $142.57 | $141.40 | 2,023,497 |
| 2022-02-15 | $143.01 | $143.39 | $141.85 | $142.68 | $141.51 | 2,092,466 |
| 2022-02-14 | $142.50 | $143.15 | $140.57 | $141.77 | $140.60 | 2,143,335 |
| 2022-02-11 | $143.90 | $144.56 | $141.48 | $142.64 | $141.47 | 2,289,251 |
| 2022-02-10 | $145.27 | $146.60 | $143.28 | $143.82 | $142.64 | 1,924,309 |
| 2022-02-09 | $145.78 | $147.49 | $145.71 | $146.64 | $145.43 | 1,559,669 |
| 2022-02-08 | $145.20 | $145.83 | $144.31 | $145.15 | $143.95 | 1,762,552 |
| 2022-02-07 | $145.68 | $146.51 | $144.78 | $145.09 | $143.90 | 1,670,897 |
| 2022-02-04 | $145.00 | $146.71 | $144.25 | $145.03 | $143.84 | 1,627,823 |
| 2022-02-03 | $146.77 | $148.37 | $146.26 | $146.43 | $145.22 | 2,224,747 |
| 2022-02-02 | $142.98 | $148.57 | $142.98 | $148.12 | $146.90 | 4,096,895 |
| 2022-02-01 | $150.50 | $151.25 | $147.91 | $149.76 | $148.53 | 3,067,356 |
| 2022-01-31 | $147.51 | $150.64 | $147.38 | $150.44 | $149.20 | 2,040,163 |
| 2022-01-28 | $146.36 | $147.93 | $144.05 | $147.90 | $146.68 | 3,214,462 |
| 2022-01-27 | $148.25 | $150.08 | $145.28 | $146.25 | $145.05 | 2,856,790 |
| 2022-01-26 | $148.10 | $150.76 | $146.60 | $147.96 | $146.74 | 2,401,073 |
| 2022-01-25 | $148.75 | $149.10 | $145.52 | $148.01 | $146.79 | 3,642,863 |
| 2022-01-24 | $149.72 | $150.51 | $146.94 | $149.79 | $148.56 | 4,117,177 |
| 2022-01-21 | $152.92 | $154.15 | $151.15 | $151.40 | $150.15 | 2,526,542 |
| 2022-01-20 | $155.76 | $156.97 | $152.85 | $153.23 | $151.97 | 2,424,774 |
| 2022-01-19 | $155.51 | $157.29 | $154.92 | $155.08 | $153.80 | 1,489,104 |
| 2022-01-18 | $155.41 | $156.19 | $153.76 | $155.35 | $154.07 | 1,933,813 |
| 2022-01-14 | $155.70 | $157.42 | $155.12 | $156.65 | $155.36 | 2,086,302 |
| 2022-01-13 | $159.86 | $160.16 | $157.15 | $157.45 | $156.15 | 1,392,752 |
| 2022-01-12 | $159.99 | $160.92 | $158.63 | $159.43 | $158.12 | 1,569,332 |
| 2022-01-11 | $159.80 | $159.94 | $157.83 | $159.46 | $158.15 | 2,145,359 |
| 2022-01-10 | $160.00 | $160.75 | $158.30 | $159.41 | $158.10 | 2,299,885 |
| 2022-01-07 | $162.65 | $163.88 | $160.69 | $161.76 | $160.43 | 1,560,354 |
| 2022-01-06 | $161.36 | $164.01 | $161.00 | $162.85 | $161.51 | 1,171,821 |
| 2022-01-05 | $164.35 | $165.03 | $161.48 | $161.84 | $160.51 | 1,761,253 |
| 2022-01-04 | $163.00 | $166.04 | $162.97 | $164.30 | $162.95 | 2,111,467 |
| 2022-01-03 | $166.47 | $166.63 | $161.00 | $162.74 | $161.40 | 2,704,767 |
| 2021-12-31 | $165.29 | $167.61 | $165.29 | $166.90 | $165.53 | 800,014 |
| 2021-12-30 | $167.00 | $167.43 | $165.44 | $165.73 | $164.37 | 822,285 |
| 2021-12-29 | $165.61 | $166.86 | $164.94 | $166.38 | $165.01 | 773,146 |
| 2021-12-28 | $164.05 | $165.27 | $163.84 | $165.14 | $163.78 | 1,004,050 |
| 2021-12-27 | $162.49 | $163.89 | $162.06 | $163.79 | $162.44 | 1,295,327 |
| 2021-12-23 | $160.71 | $162.61 | $160.67 | $161.94 | $160.61 | 1,778,817 |
| 2021-12-22 | $160.19 | $161.01 | $159.53 | $160.66 | $159.34 | 1,495,614 |
| 2021-12-21 | $161.62 | $162.49 | $159.00 | $160.03 | $158.71 | 1,186,920 |
| 2021-12-20 | $160.02 | $160.94 | $157.61 | $160.59 | $159.27 | 1,397,721 |
| 2021-12-17 | $165.87 | $166.19 | $161.17 | $161.31 | $159.98 | 2,604,135 |
| 2021-12-16 | $163.61 | $166.50 | $163.21 | $166.04 | $164.67 | 2,269,044 |
| 2021-12-15 | $163.00 | $163.60 | $161.21 | $162.53 | $161.19 | 3,044,854 |
| 2021-12-14 | $163.60 | $164.19 | $161.14 | $162.58 | $161.24 | 1,971,224 |
| 2021-12-13 | $164.72 | $165.68 | $163.84 | $164.23 | $162.88 | 2,328,391 |
| 2021-12-10 | $164.13 | $165.66 | $163.33 | $164.72 | $163.36 | 1,490,640 |
| 2021-12-09 | $162.62 | $163.71 | $162.21 | $162.79 | $161.45 | 1,598,117 |
| 2021-12-08 | $164.25 | $164.48 | $162.18 | $163.53 | $162.18 | 1,248,284 |
| 2021-12-07 | $165.10 | $166.76 | $163.50 | $164.25 | $162.90 | 1,407,264 |
| 2021-12-06 | $164.80 | $165.74 | $163.22 | $163.48 | $162.13 | 2,162,054 |
| 2021-12-03 | $164.30 | $164.87 | $161.68 | $163.22 | $161.88 | 1,204,011 |
| 2021-12-02 | $160.98 | $164.77 | $160.54 | $163.74 | $162.39 | 1,331,980 |
| 2021-12-01 | $161.98 | $164.61 | $160.37 | $160.51 | $158.63 | 1,652,316 |
| 2021-11-30 | $165.50 | $166.55 | $160.28 | $160.67 | $158.79 | 4,340,728 |
| 2021-11-29 | $164.84 | $168.04 | $164.22 | $166.83 | $164.88 | 2,030,141 |
| 2021-11-26 | $164.11 | $165.78 | $163.09 | $163.47 | $161.56 | 1,120,759 |
| 2021-11-24 | $164.40 | $165.92 | $163.82 | $165.72 | $163.78 | 1,194,257 |
| 2021-11-23 | $162.82 | $165.00 | $162.29 | $164.84 | $162.91 | 1,067,587 |
| 2021-11-22 | $163.54 | $164.25 | $162.71 | $163.02 | $161.11 | 1,794,554 |
| 2021-11-19 | $164.83 | $165.52 | $162.59 | $163.39 | $161.48 | 1,881,534 |
| 2021-11-18 | $165.41 | $166.35 | $164.28 | $164.49 | $162.56 | 1,684,776 |
| 2021-11-17 | $165.00 | $165.91 | $164.20 | $165.41 | $163.47 | 1,739,023 |
| 2021-11-16 | $163.35 | $164.71 | $163.23 | $164.63 | $162.70 | 1,450,345 |
| 2021-11-15 | $163.00 | $164.01 | $162.44 | $163.00 | $161.09 | 1,240,437 |
| 2021-11-12 | $162.03 | $163.45 | $161.40 | $162.98 | $161.07 | 2,190,503 |
| 2021-11-11 | $161.80 | $162.29 | $160.66 | $161.24 | $159.35 | 972,112 |
| 2021-11-10 | $158.94 | $162.47 | $158.65 | $162.08 | $160.18 | 1,777,582 |
| 2021-11-09 | $159.61 | $160.29 | $159.10 | $159.58 | $157.71 | 1,170,931 |
| 2021-11-08 | $160.68 | $161.86 | $159.50 | $160.05 | $158.18 | 1,304,002 |
| 2021-11-05 | $161.10 | $161.68 | $159.27 | $159.89 | $158.02 | 1,136,275 |
| 2021-11-04 | $159.61 | $161.51 | $159.61 | $160.71 | $158.83 | 1,064,616 |
| 2021-11-03 | $161.03 | $161.81 | $158.56 | $159.72 | $157.85 | 1,107,962 |
| 2021-11-02 | $159.42 | $161.82 | $159.06 | $161.23 | $159.34 | 1,151,000 |
| 2021-11-01 | $160.92 | $161.55 | $158.54 | $159.28 | $157.42 | 1,015,902 |
| 2021-10-29 | $157.50 | $160.62 | $157.27 | $160.23 | $158.35 | 1,609,044 |
| 2021-10-28 | $156.02 | $157.70 | $155.40 | $157.50 | $155.66 | 1,845,206 |
| 2021-10-27 | $158.81 | $159.94 | $154.70 | $155.15 | $153.33 | 2,572,440 |
| 2021-10-26 | $157.80 | $160.23 | $154.01 | $159.28 | $157.42 | 3,007,520 |
| 2021-10-25 | $163.93 | $164.82 | $160.55 | $161.15 | $159.26 | 2,778,993 |
| 2021-10-22 | $162.23 | $164.59 | $162.08 | $164.42 | $162.50 | 1,249,035 |
| 2021-10-21 | $162.08 | $162.33 | $160.45 | $161.88 | $159.99 | 1,489,507 |
| 2021-10-20 | $158.60 | $160.57 | $158.60 | $160.50 | $158.62 | 1,446,882 |
| 2021-10-19 | $157.70 | $158.90 | $157.16 | $158.84 | $156.98 | 1,960,344 |
| 2021-10-18 | $157.83 | $158.16 | $156.63 | $157.16 | $155.32 | 1,554,869 |
| 2021-10-15 | $159.00 | $159.53 | $158.08 | $158.17 | $156.32 | 1,162,503 |
| 2021-10-14 | $156.19 | $158.07 | $156.04 | $157.96 | $156.11 | 1,346,558 |
| 2021-10-13 | $154.66 | $155.65 | $152.00 | $154.97 | $153.16 | 1,317,048 |
| 2021-10-12 | $154.71 | $155.89 | $154.04 | $154.46 | $152.65 | 1,603,726 |
| 2021-10-11 | $154.69 | $155.74 | $154.07 | $154.08 | $152.28 | 1,034,975 |
| 2021-10-08 | $153.90 | $155.18 | $153.25 | $154.72 | $152.91 | 1,563,389 |
| 2021-10-07 | $152.24 | $154.15 | $152.24 | $153.99 | $152.19 | 1,649,570 |
| 2021-10-06 | $149.00 | $151.46 | $148.66 | $151.28 | $149.51 | 1,493,232 |
| 2021-10-05 | $149.08 | $150.45 | $148.25 | $149.85 | $148.10 | 1,123,182 |
| 2021-10-04 | $149.39 | $150.72 | $147.90 | $148.83 | $147.09 | 1,413,571 |
| 2021-10-01 | $149.72 | $150.66 | $147.53 | $149.84 | $148.09 | 1,241,897 |
| 2021-09-30 | $152.03 | $152.45 | $149.31 | $149.36 | $147.61 | 1,587,124 |
| 2021-09-29 | $150.50 | $151.98 | $149.95 | $151.60 | $149.83 | 1,557,418 |
| 2021-09-28 | $151.57 | $151.83 | $149.28 | $149.92 | $148.17 | 1,795,121 |
| 2021-09-27 | $153.81 | $154.15 | $151.58 | $152.05 | $150.27 | 2,123,883 |
| 2021-09-24 | $153.15 | $154.21 | $153.15 | $154.19 | $152.39 | 1,240,192 |
| 2021-09-23 | $154.33 | $155.03 | $153.25 | $153.50 | $151.70 | 1,110,518 |
| 2021-09-22 | $153.66 | $154.17 | $152.67 | $153.42 | $151.62 | 1,194,251 |
| 2021-09-21 | $153.05 | $154.26 | $152.63 | $152.75 | $150.96 | 1,127,302 |
| 2021-09-20 | $150.99 | $152.98 | $150.51 | $152.73 | $150.94 | 1,453,039 |
| 2021-09-17 | $153.11 | $153.60 | $152.24 | $152.68 | $150.89 | 3,109,493 |
| 2021-09-16 | $155.89 | $156.09 | $153.82 | $153.89 | $152.09 | 850,026 |
| 2021-09-15 | $154.55 | $156.34 | $154.17 | $155.63 | $153.81 | 1,054,514 |
| 2021-09-14 | $155.52 | $156.12 | $154.25 | $154.58 | $152.77 | 1,051,493 |
| 2021-09-13 | $155.49 | $156.74 | $154.19 | $155.13 | $153.31 | 1,971,028 |
| 2021-09-10 | $154.15 | $154.90 | $153.58 | $154.45 | $152.64 | 1,249,947 |
| 2021-09-09 | $154.38 | $154.56 | $153.55 | $153.80 | $152.00 | 1,383,715 |
| 2021-09-08 | $153.00 | $154.90 | $152.73 | $154.24 | $152.43 | 1,811,643 |
| 2021-09-07 | $155.08 | $155.35 | $153.09 | $153.26 | $151.47 | 1,565,147 |
| 2021-09-03 | $156.00 | $156.19 | $155.32 | $155.40 | $153.58 | 1,419,350 |
| 2021-09-02 | $155.90 | $156.60 | $155.23 | $155.81 | $153.99 | 1,711,002 |
| 2021-09-01 | $154.55 | $156.32 | $154.19 | $155.85 | $153.46 | 1,533,162 |
| 2021-08-31 | $155.34 | $155.62 | $154.32 | $155.11 | $152.73 | 1,732,596 |
| 2021-08-30 | $154.16 | $155.40 | $154.09 | $155.13 | $152.75 | 658,547 |
| 2021-08-27 | $154.21 | $154.65 | $153.67 | $154.15 | $151.79 | 1,061,169 |
| 2021-08-26 | $153.00 | $153.90 | $152.60 | $153.60 | $151.24 | 888,877 |
| 2021-08-25 | $152.46 | $153.20 | $151.92 | $152.83 | $150.49 | 1,080,330 |
| 2021-08-24 | $151.76 | $152.56 | $151.27 | $152.39 | $150.05 | 1,249,727 |
| 2021-08-23 | $153.26 | $153.41 | $151.71 | $151.76 | $149.43 | 1,337,573 |
| 2021-08-20 | $151.65 | $153.29 | $151.26 | $152.94 | $150.59 | 1,404,550 |
| 2021-08-19 | $148.37 | $151.96 | $148.37 | $151.62 | $149.29 | 1,345,656 |
| 2021-08-18 | $151.26 | $151.69 | $149.44 | $149.56 | $147.27 | 1,366,236 |
| 2021-08-17 | $151.97 | $152.41 | $150.86 | $151.70 | $149.37 | 1,295,226 |
| 2021-08-16 | $150.67 | $152.00 | $150.20 | $151.93 | $149.60 | 1,141,349 |
| 2021-08-13 | $150.47 | $151.15 | $149.89 | $150.61 | $148.30 | 905,775 |
| 2021-08-12 | $149.00 | $150.30 | $148.85 | $150.08 | $147.78 | 1,356,881 |
| 2021-08-11 | $147.73 | $149.20 | $147.63 | $149.13 | $146.84 | 1,224,183 |
| 2021-08-10 | $147.00 | $148.00 | $146.74 | $146.98 | $144.73 | 1,273,687 |
| 2021-08-09 | $147.81 | $148.31 | $146.93 | $147.23 | $144.97 | 1,055,660 |
| 2021-08-06 | $148.33 | $149.40 | $147.51 | $147.84 | $145.57 | 1,201,707 |
| 2021-08-05 | $149.17 | $149.76 | $147.74 | $148.33 | $146.05 | 1,135,911 |
| 2021-08-04 | $149.16 | $150.83 | $148.73 | $148.86 | $146.58 | 1,553,765 |
| 2021-08-03 | $147.44 | $149.47 | $147.28 | $149.41 | $147.12 | 1,344,660 |
| 2021-08-02 | $148.70 | $149.15 | $146.61 | $147.27 | $145.01 | 928,519 |
| 2021-07-30 | $146.13 | $148.64 | $146.13 | $148.26 | $145.99 | 1,388,409 |
| 2021-07-29 | $146.65 | $147.26 | $146.14 | $146.21 | $143.97 | 942,136 |
| 2021-07-28 | $147.26 | $147.26 | $145.36 | $145.67 | $143.44 | 1,224,207 |
| 2021-07-27 | $148.21 | $149.95 | $146.76 | $146.96 | $144.71 | 1,876,280 |
| 2021-07-26 | $146.20 | $147.02 | $145.73 | $146.69 | $144.44 | 1,249,221 |
| 2021-07-23 | $145.03 | $146.85 | $145.03 | $146.39 | $144.14 | 908,221 |
| 2021-07-22 | $145.10 | $145.29 | $144.24 | $144.98 | $142.76 | 1,065,871 |
| 2021-07-21 | $145.56 | $145.96 | $144.59 | $144.85 | $142.63 | 976,279 |
| 2021-07-20 | $143.95 | $146.39 | $143.91 | $145.17 | $142.94 | 1,669,465 |
| 2021-07-19 | $144.99 | $145.51 | $142.24 | $143.63 | $141.43 | 1,951,789 |
| 2021-07-16 | $145.90 | $146.92 | $145.72 | $145.80 | $143.56 | 1,125,680 |
| 2021-07-15 | $143.46 | $145.51 | $143.45 | $145.36 | $143.13 | 1,217,485 |
| 2021-07-14 | $142.85 | $144.09 | $142.61 | $143.99 | $141.78 | 848,192 |
| 2021-07-13 | $143.50 | $143.72 | $142.22 | $142.52 | $140.33 | 1,197,412 |
| 2021-07-12 | $142.98 | $143.68 | $142.57 | $143.11 | $140.91 | 1,087,884 |
| 2021-07-09 | $142.94 | $143.37 | $142.17 | $143.04 | $140.85 | 894,800 |
| 2021-07-08 | $142.99 | $143.27 | $141.82 | $142.17 | $139.99 | 1,317,352 |
| 2021-07-07 | $142.77 | $144.74 | $142.38 | $144.04 | $141.83 | 1,630,907 |
| 2021-07-06 | $142.38 | $142.86 | $141.07 | $142.77 | $140.58 | 1,198,576 |
| 2021-07-02 | $141.15 | $142.67 | $140.88 | $141.97 | $139.79 | 1,470,165 |
| 2021-07-01 | $141.70 | $141.70 | $140.64 | $141.17 | $139.00 | 1,291,977 |
| 2021-06-30 | $139.41 | $140.34 | $139.16 | $140.11 | $137.96 | 1,206,284 |
| 2021-06-29 | $139.17 | $139.77 | $138.87 | $139.46 | $137.32 | 1,146,478 |
| 2021-06-28 | $139.06 | $139.48 | $138.44 | $139.18 | $137.05 | 1,014,592 |
| 2021-06-25 | $138.28 | $139.48 | $138.28 | $139.11 | $136.98 | 1,540,604 |
| 2021-06-24 | $138.99 | $139.21 | $138.08 | $138.54 | $136.41 | 1,072,370 |
| 2021-06-23 | $139.53 | $139.53 | $138.50 | $138.52 | $136.40 | 937,889 |
| 2021-06-22 | $139.29 | $140.04 | $139.11 | $139.67 | $137.53 | 1,047,516 |
| 2021-06-21 | $137.80 | $139.40 | $137.63 | $139.36 | $137.22 | 1,461,393 |
| 2021-06-18 | $138.07 | $138.59 | $136.97 | $137.07 | $134.97 | 2,710,843 |
| 2021-06-17 | $139.63 | $139.88 | $138.33 | $139.30 | $137.16 | 1,215,290 |
| 2021-06-16 | $141.50 | $141.50 | $139.41 | $139.82 | $137.68 | 1,356,842 |
| 2021-06-15 | $140.18 | $141.11 | $139.42 | $140.86 | $138.70 | 934,142 |
| 2021-06-14 | $139.91 | $140.27 | $139.27 | $140.25 | $138.10 | 813,721 |
| 2021-06-11 | $140.31 | $140.42 | $139.19 | $139.91 | $137.76 | 1,262,729 |
| 2021-06-10 | $139.96 | $140.20 | $139.55 | $139.93 | $137.78 | 941,561 |
| 2021-06-09 | $139.18 | $139.87 | $139.01 | $139.58 | $137.44 | 890,349 |
| 2021-06-08 | $139.79 | $140.01 | $138.86 | $139.34 | $137.20 | 1,112,348 |
| 2021-06-07 | $140.70 | $140.99 | $139.37 | $139.57 | $137.43 | 1,087,197 |
| 2021-06-04 | $140.97 | $141.22 | $140.02 | $140.75 | $138.59 | 641,876 |
| 2021-06-03 | $140.49 | $141.20 | $139.97 | $140.58 | $138.42 | 890,563 |
| 2021-06-02 | $140.31 | $141.24 | $139.80 | $141.12 | $138.39 | 1,354,742 |
| 2021-06-01 | $141.42 | $141.48 | $139.95 | $140.07 | $137.36 | 1,117,897 |
| 2021-05-28 | $141.29 | $141.55 | $140.64 | $140.68 | $137.96 | 925,616 |
| 2021-05-27 | $140.29 | $140.83 | $139.21 | $140.55 | $137.83 | 2,207,166 |
| 2021-05-26 | $140.18 | $140.76 | $139.52 | $139.77 | $137.07 | 1,259,180 |
| 2021-05-25 | $140.94 | $141.30 | $140.45 | $140.69 | $137.97 | 1,560,997 |
| 2021-05-24 | $141.62 | $142.00 | $141.02 | $141.11 | $138.38 | 1,137,418 |
| 2021-05-21 | $141.17 | $141.83 | $140.16 | $140.97 | $138.24 | 1,573,506 |
| 2021-05-20 | $139.37 | $141.04 | $139.01 | $140.43 | $137.71 | 1,029,538 |
| 2021-05-19 | $139.95 | $139.95 | $137.62 | $139.15 | $136.46 | 1,311,412 |
| 2021-05-18 | $141.03 | $141.91 | $140.44 | $140.47 | $137.75 | 1,672,822 |
| 2021-05-17 | $141.75 | $142.61 | $140.60 | $141.51 | $138.77 | 1,482,184 |
| 2021-05-14 | $141.85 | $142.91 | $141.53 | $141.94 | $139.19 | 976,983 |
| 2021-05-13 | $138.70 | $141.96 | $138.36 | $141.42 | $138.68 | 1,272,294 |
| 2021-05-12 | $140.92 | $141.01 | $138.12 | $138.18 | $135.51 | 1,447,608 |
| 2021-05-11 | $142.89 | $143.46 | $140.66 | $141.20 | $138.47 | 1,789,980 |
| 2021-05-10 | $142.06 | $144.54 | $142.05 | $143.26 | $140.49 | 1,807,620 |
| 2021-05-07 | $141.22 | $142.15 | $140.76 | $141.38 | $138.64 | 1,584,110 |
| 2021-05-06 | $141.87 | $142.40 | $141.21 | $141.48 | $138.74 | 1,437,507 |
| 2021-05-05 | $141.09 | $141.90 | $140.30 | $141.64 | $138.90 | 1,149,296 |
| 2021-05-04 | $140.21 | $141.31 | $140.00 | $140.88 | $138.15 | 1,558,556 |
| 2021-05-03 | $138.72 | $140.68 | $138.46 | $140.34 | $137.62 | 1,410,726 |
| 2021-04-30 | $136.98 | $138.56 | $136.79 | $137.97 | $135.30 | 1,725,287 |
| 2021-04-29 | $136.87 | $137.83 | $136.80 | $137.18 | $134.53 | 1,705,749 |
| 2021-04-28 | $135.59 | $136.57 | $135.03 | $136.23 | $133.59 | 1,383,698 |
| 2021-04-27 | $134.46 | $136.00 | $133.85 | $135.06 | $132.45 | 1,744,409 |
| 2021-04-26 | $135.00 | $135.83 | $133.89 | $133.93 | $131.34 | 1,483,670 |
| 2021-04-23 | $134.84 | $135.86 | $134.41 | $135.50 | $132.88 | 1,089,607 |
| 2021-04-22 | $135.57 | $135.97 | $134.49 | $134.75 | $132.14 | 1,612,898 |
| 2021-04-21 | $134.99 | $136.35 | $134.85 | $135.56 | $132.94 | 1,181,052 |
| 2021-04-20 | $134.29 | $135.36 | $133.96 | $134.87 | $132.26 | 1,392,706 |
| 2021-04-19 | $134.55 | $134.95 | $133.81 | $134.43 | $131.83 | 1,507,268 |
| 2021-04-16 | $135.22 | $135.59 | $134.53 | $135.05 | $132.44 | 1,349,879 |
| 2021-04-15 | $134.04 | $134.90 | $134.04 | $134.52 | $131.92 | 1,296,444 |
| 2021-04-14 | $134.35 | $134.49 | $133.73 | $133.88 | $131.29 | 1,193,663 |
| 2021-04-13 | $133.40 | $134.90 | $133.15 | $134.46 | $131.86 | 1,387,810 |
| 2021-04-12 | $134.86 | $135.46 | $134.07 | $134.47 | $131.87 | 1,795,368 |
| 2021-04-09 | $133.07 | $134.69 | $132.87 | $134.68 | $132.07 | 1,599,294 |
| 2021-04-08 | $132.31 | $133.05 | $132.10 | $132.84 | $130.27 | 1,544,006 |
| 2021-04-07 | $132.81 | $133.23 | $132.03 | $132.41 | $129.85 | 1,698,399 |
| 2021-04-06 | $131.38 | $132.54 | $130.73 | $131.60 | $129.05 | 1,806,774 |
| 2021-04-05 | $129.81 | $131.17 | $129.70 | $130.99 | $128.46 | 1,593,619 |
| 2021-04-01 | $129.25 | $130.08 | $127.94 | $129.28 | $126.78 | 1,308,177 |
| 2021-03-31 | $128.79 | $129.94 | $128.75 | $129.02 | $126.52 | 1,814,670 |
| 2021-03-30 | $129.80 | $130.46 | $128.84 | $129.28 | $126.78 | 2,069,507 |
| 2021-03-29 | $128.99 | $131.38 | $128.95 | $130.34 | $127.82 | 2,394,484 |
| 2021-03-26 | $127.34 | $129.97 | $127.11 | $129.80 | $127.29 | 2,239,035 |
| 2021-03-25 | $125.43 | $127.56 | $124.43 | $127.43 | $124.96 | 2,953,290 |
| 2021-03-24 | $123.79 | $125.91 | $123.37 | $124.82 | $122.40 | 2,078,956 |
| 2021-03-23 | $123.26 | $124.81 | $122.76 | $124.10 | $121.70 | 1,961,525 |
| 2021-03-22 | $121.86 | $123.53 | $121.14 | $123.37 | $120.98 | 2,098,832 |
| 2021-03-19 | $122.20 | $122.74 | $120.82 | $121.57 | $119.22 | 3,643,809 |
| 2021-03-18 | $119.18 | $122.02 | $118.94 | $121.90 | $119.54 | 2,105,817 |
| 2021-03-17 | $123.33 | $123.33 | $118.47 | $118.99 | $116.69 | 3,825,690 |
| 2021-03-16 | $122.71 | $123.14 | $122.20 | $122.91 | $120.53 | 1,544,353 |
| 2021-03-15 | $121.11 | $122.63 | $120.64 | $122.62 | $120.25 | 1,598,230 |
| 2021-03-12 | $120.50 | $121.93 | $120.16 | $121.79 | $119.43 | 1,768,941 |
| 2021-03-11 | $121.06 | $121.06 | $119.28 | $120.00 | $117.68 | 1,956,464 |
| 2021-03-10 | $119.85 | $122.27 | $118.93 | $121.69 | $118.77 | 2,625,121 |
| 2021-03-09 | $121.18 | $122.25 | $119.60 | $119.60 | $116.73 | 2,268,688 |
| 2021-03-08 | $118.95 | $122.97 | $118.72 | $121.73 | $118.81 | 3,122,066 |
| 2021-03-05 | $115.59 | $119.03 | $115.59 | $118.68 | $115.83 | 3,281,257 |
| 2021-03-04 | $114.30 | $116.76 | $114.05 | $115.52 | $112.74 | 3,803,547 |
| 2021-03-03 | $114.33 | $114.80 | $113.34 | $113.97 | $111.23 | 2,824,186 |
| 2021-03-02 | $112.34 | $114.50 | $111.83 | $114.33 | $111.58 | 3,245,087 |
| 2021-03-01 | $111.67 | $113.17 | $111.67 | $112.48 | $109.78 | 1,937,139 |
| 2021-02-26 | $112.70 | $113.73 | $110.71 | $110.89 | $108.23 | 2,594,693 |
| 2021-02-25 | $111.60 | $113.49 | $111.60 | $112.27 | $109.57 | 2,564,497 |
| 2021-02-24 | $110.33 | $111.97 | $110.00 | $111.87 | $109.18 | 3,076,452 |
| 2021-02-23 | $110.35 | $112.51 | $109.11 | $109.92 | $107.28 | 2,892,483 |
| 2021-02-22 | $111.15 | $111.24 | $109.24 | $110.56 | $107.90 | 3,115,131 |
| 2021-02-19 | $113.55 | $113.55 | $110.86 | $111.63 | $108.95 | 2,934,536 |
| 2021-02-18 | $111.12 | $113.64 | $111.09 | $113.43 | $110.70 | 3,645,603 |
| 2021-02-17 | $112.16 | $112.82 | $111.93 | $112.21 | $109.51 | 2,082,256 |
| 2021-02-16 | $112.23 | $113.79 | $112.12 | $112.60 | $109.89 | 2,077,987 |
| 2021-02-12 | $112.84 | $113.34 | $112.37 | $113.25 | $110.53 | 1,123,226 |
| 2021-02-11 | $114.00 | $114.15 | $112.89 | $113.22 | $110.50 | 1,289,834 |
| 2021-02-10 | $114.25 | $114.42 | $112.44 | $113.69 | $110.96 | 1,732,954 |
| 2021-02-09 | $114.38 | $114.77 | $113.46 | $113.55 | $110.82 | 1,154,706 |
| 2021-02-08 | $114.08 | $114.75 | $113.65 | $114.38 | $111.63 | 1,618,331 |
| 2021-02-05 | $113.59 | $114.60 | $113.32 | $113.73 | $111.00 | 1,423,234 |
| 2021-02-04 | $112.18 | $113.50 | $111.88 | $113.08 | $110.36 | 1,206,562 |
| 2021-02-03 | $112.89 | $113.29 | $112.05 | $112.22 | $109.52 | 1,343,157 |
| 2021-02-02 | $112.91 | $113.91 | $112.59 | $113.00 | $110.29 | 1,579,062 |
| 2021-02-01 | $111.89 | $112.59 | $111.16 | $112.09 | $109.40 | 1,229,643 |
| 2021-01-29 | $111.71 | $112.64 | $110.45 | $111.32 | $108.65 | 1,891,855 |
| 2021-01-28 | $111.50 | $114.46 | $111.30 | $112.11 | $109.42 | 1,952,863 |
| 2021-01-27 | $113.00 | $113.23 | $110.15 | $110.96 | $108.29 | 2,505,098 |
| 2021-01-26 | $114.51 | $114.54 | $113.66 | $113.95 | $111.21 | 1,709,466 |
| 2021-01-25 | $115.36 | $116.02 | $113.95 | $114.19 | $111.45 | 1,542,526 |
| 2021-01-22 | $114.44 | $115.80 | $113.82 | $115.36 | $112.59 | 1,978,234 |
| 2021-01-21 | $114.92 | $115.20 | $112.97 | $114.58 | $111.83 | 2,268,444 |
| 2021-01-20 | $115.07 | $115.85 | $114.83 | $115.05 | $112.29 | 1,916,328 |
| 2021-01-19 | $115.56 | $116.33 | $114.78 | $115.01 | $112.25 | 1,636,884 |
| 2021-01-15 | $114.25 | $115.50 | $114.10 | $114.72 | $111.96 | 3,799,177 |
| 2021-01-14 | $116.63 | $116.76 | $114.43 | $114.64 | $111.89 | 1,605,682 |
| 2021-01-13 | $116.13 | $116.84 | $115.61 | $116.21 | $113.42 | 1,444,831 |
| 2021-01-12 | $117.20 | $117.64 | $115.52 | $116.40 | $113.60 | 1,477,106 |
| 2021-01-11 | $117.60 | $118.12 | $116.66 | $117.04 | $114.23 | 1,541,741 |
| 2021-01-08 | $118.39 | $118.95 | $117.23 | $118.60 | $115.75 | 1,372,742 |
| 2021-01-07 | $117.50 | $118.39 | $116.88 | $118.05 | $115.21 | 1,827,580 |
| 2021-01-06 | $115.80 | $118.44 | $115.21 | $117.76 | $114.93 | 1,617,851 |
| 2021-01-05 | $114.51 | $115.42 | $114.05 | $115.21 | $112.44 | 1,336,135 |
| 2021-01-04 | $118.00 | $118.07 | $114.26 | $114.83 | $112.07 | 1,731,113 |
| 2020-12-31 | $116.57 | $118.06 | $116.48 | $117.93 | $115.10 | 898,548 |
| 2020-12-30 | $116.87 | $117.46 | $116.46 | $116.93 | $114.12 | 735,925 |
| 2020-12-29 | $118.50 | $118.90 | $116.53 | $116.82 | $114.01 | 863,873 |
| 2020-12-28 | $117.50 | $118.29 | $116.70 | $118.09 | $115.25 | 1,151,465 |
| 2020-12-24 | $116.46 | $117.02 | $116.21 | $117.00 | $114.19 | 466,056 |
| 2020-12-23 | $117.81 | $118.31 | $116.23 | $116.25 | $113.46 | 957,075 |
| 2020-12-22 | $116.79 | $118.02 | $115.97 | $117.92 | $115.09 | 1,695,311 |
| 2020-12-21 | $116.49 | $116.71 | $114.17 | $116.51 | $113.71 | 1,392,321 |
| 2020-12-18 | $117.84 | $118.63 | $116.92 | $117.41 | $114.59 | 3,232,877 |
| 2020-12-17 | $116.54 | $118.35 | $116.36 | $117.51 | $114.69 | 1,890,657 |
| 2020-12-16 | $116.65 | $117.13 | $115.88 | $116.08 | $113.29 | 997,240 |
| 2020-12-15 | $116.03 | $116.82 | $115.56 | $116.78 | $113.97 | 1,479,680 |
| 2020-12-14 | $115.97 | $116.84 | $114.73 | $114.78 | $112.02 | 1,227,839 |
| 2020-12-11 | $114.83 | $116.16 | $114.16 | $115.41 | $112.64 | 1,426,129 |
| 2020-12-10 | $116.14 | $116.65 | $114.71 | $114.94 | $112.18 | 1,672,870 |
| 2020-12-09 | $117.28 | $117.28 | $115.60 | $116.58 | $113.78 | 1,611,862 |
| 2020-12-08 | $115.92 | $117.27 | $115.78 | $116.75 | $113.94 | 1,234,666 |
| 2020-12-07 | $117.54 | $117.91 | $116.46 | $116.77 | $113.96 | 1,173,476 |
| 2020-12-04 | $116.80 | $117.67 | $116.80 | $117.54 | $114.72 | 1,638,514 |
| 2020-12-03 | $116.60 | $117.93 | $116.20 | $117.14 | $114.33 | 1,619,462 |
| 2020-12-02 | $119.34 | $119.75 | $116.62 | $117.13 | $113.79 | 1,621,659 |
| 2020-12-01 | $120.17 | $120.60 | $119.27 | $119.64 | $116.22 | 1,419,712 |
| 2020-11-30 | $118.65 | $119.88 | $118.29 | $119.13 | $115.73 | 1,566,622 |
| 2020-11-27 | $119.83 | $119.98 | $118.87 | $119.19 | $115.79 | 616,089 |
| 2020-11-25 | $120.00 | $120.10 | $118.67 | $119.64 | $116.22 | 1,400,801 |
| 2020-11-24 | $120.76 | $121.54 | $120.05 | $120.43 | $116.99 | 1,416,017 |
| 2020-11-23 | $120.84 | $121.01 | $119.58 | $120.11 | $116.68 | 936,253 |
| 2020-11-20 | $121.03 | $121.21 | $119.99 | $120.35 | $116.91 | 950,926 |
| 2020-11-19 | $120.15 | $121.09 | $118.88 | $120.58 | $117.14 | 1,172,678 |
| 2020-11-18 | $122.14 | $122.75 | $120.47 | $120.53 | $117.09 | 1,204,533 |
| 2020-11-17 | $121.37 | $121.67 | $120.61 | $121.30 | $117.84 | 1,634,281 |
| 2020-11-16 | $122.47 | $123.19 | $121.04 | $121.99 | $118.51 | 1,678,050 |
| 2020-11-13 | $122.01 | $122.60 | $121.30 | $121.92 | $118.44 | 865,132 |
| 2020-11-12 | $122.45 | $122.84 | $120.69 | $121.09 | $117.63 | 1,216,847 |
| 2020-11-11 | $123.42 | $123.74 | $122.26 | $122.80 | $119.29 | 1,025,751 |
| 2020-11-10 | $120.90 | $123.74 | $120.16 | $123.38 | $119.86 | 1,963,381 |
| 2020-11-09 | $123.49 | $125.56 | $120.75 | $120.96 | $117.51 | 2,398,650 |
| 2020-11-06 | $120.00 | $120.36 | $118.91 | $119.28 | $115.88 | 1,311,798 |
| 2020-11-05 | $117.99 | $120.60 | $117.06 | $119.69 | $116.27 | 2,682,509 |
| 2020-11-04 | $114.16 | $118.17 | $114.16 | $116.05 | $112.74 | 1,989,233 |
| 2020-11-03 | $112.20 | $115.13 | $112.20 | $114.71 | $111.44 | 2,357,327 |
| 2020-11-02 | $109.08 | $111.90 | $108.90 | $110.67 | $107.51 | 2,064,423 |
| 2020-10-30 | $107.36 | $108.33 | $106.22 | $107.91 | $104.83 | 1,930,795 |
| 2020-10-29 | $107.38 | $108.61 | $106.11 | $107.55 | $104.48 | 2,082,880 |
| 2020-10-28 | $109.22 | $109.82 | $106.75 | $106.96 | $103.91 | 1,884,076 |
| 2020-10-27 | $112.02 | $112.61 | $110.35 | $110.63 | $107.47 | 2,481,073 |
| 2020-10-26 | $115.79 | $116.02 | $112.81 | $113.40 | $110.16 | 1,392,649 |
| 2020-10-23 | $116.25 | $116.83 | $115.50 | $116.70 | $113.37 | 1,593,979 |
| 2020-10-22 | $114.28 | $116.04 | $114.06 | $115.77 | $112.47 | 1,324,399 |
| 2020-10-21 | $113.90 | $115.15 | $113.62 | $114.17 | $110.91 | 1,007,989 |
| 2020-10-20 | $114.75 | $115.59 | $114.06 | $114.31 | $111.05 | 832,832 |
| 2020-10-19 | $116.00 | $116.21 | $113.54 | $113.70 | $110.45 | 1,456,678 |
| 2020-10-16 | $115.58 | $116.46 | $115.49 | $115.87 | $112.56 | 1,910,147 |
| 2020-10-15 | $114.32 | $115.49 | $114.00 | $115.27 | $111.98 | 884,066 |
| 2020-10-14 | $115.19 | $115.82 | $114.28 | $114.58 | $111.31 | 1,020,678 |
| 2020-10-13 | $117.14 | $117.60 | $115.08 | $115.50 | $112.20 | 1,614,356 |
| 2020-10-12 | $115.83 | $117.19 | $115.68 | $116.82 | $113.49 | 1,217,370 |
| 2020-10-09 | $115.13 | $115.70 | $114.68 | $115.35 | $112.06 | 1,097,264 |
| 2020-10-08 | $114.33 | $114.89 | $113.91 | $114.70 | $111.43 | 910,493 |
| 2020-10-07 | $113.85 | $114.40 | $113.33 | $113.88 | $110.63 | 1,086,048 |
| 2020-10-06 | $114.81 | $115.05 | $112.90 | $113.25 | $110.02 | 1,404,794 |
| 2020-10-05 | $114.83 | $115.06 | $113.84 | $114.24 | $110.98 | 1,242,579 |
| 2020-10-02 | $111.66 | $114.56 | $111.58 | $113.89 | $110.64 | 1,089,792 |
| 2020-10-01 | $113.96 | $113.99 | $112.03 | $112.89 | $109.67 | 1,510,718 |
| 2020-09-30 | $113.80 | $114.32 | $112.54 | $113.17 | $109.94 | 2,130,597 |
| 2020-09-29 | $114.18 | $114.65 | $113.33 | $113.41 | $110.17 | 1,042,629 |
| 2020-09-28 | $114.60 | $115.21 | $113.88 | $114.04 | $110.78 | 1,265,582 |
| 2020-09-25 | $111.00 | $113.85 | $110.85 | $113.63 | $110.39 | 1,175,109 |
| 2020-09-24 | $111.82 | $112.45 | $110.25 | $111.30 | $108.12 | 1,818,591 |
| 2020-09-23 | $113.21 | $113.88 | $111.70 | $111.73 | $108.54 | 1,580,494 |
| 2020-09-22 | $114.08 | $115.48 | $113.95 | $114.97 | $111.69 | 1,088,658 |
| 2020-09-21 | $114.25 | $114.42 | $113.27 | $114.30 | $111.04 | 2,109,467 |
| 2020-09-18 | $115.24 | $116.56 | $114.86 | $115.27 | $111.98 | 3,063,297 |
| 2020-09-17 | $116.15 | $117.45 | $115.25 | $115.56 | $112.26 | 2,097,426 |
| 2020-09-16 | $117.53 | $118.92 | $116.68 | $116.85 | $113.51 | 2,050,715 |
| 2020-09-15 | $116.50 | $117.79 | $116.16 | $117.07 | $113.73 | 1,709,139 |
| 2020-09-14 | $113.83 | $116.59 | $113.65 | $116.36 | $113.04 | 2,111,252 |
| 2020-09-11 | $111.91 | $113.61 | $111.59 | $113.15 | $109.92 | 1,505,886 |
| 2020-09-10 | $112.82 | $112.93 | $111.35 | $111.68 | $108.49 | 1,123,676 |
| 2020-09-09 | $110.74 | $113.41 | $110.57 | $112.56 | $109.35 | 1,738,141 |
| 2020-09-08 | $111.18 | $111.68 | $110.11 | $110.46 | $107.31 | 1,490,210 |
| 2020-09-04 | $111.78 | $112.28 | $109.06 | $111.21 | $108.04 | 2,224,214 |
| 2020-09-03 | $113.50 | $114.12 | $110.57 | $111.22 | $108.05 | 2,324,609 |
| 2020-09-02 | $113.64 | $115.06 | $113.37 | $114.15 | $110.35 | 2,806,611 |
| 2020-09-01 | $113.31 | $113.82 | $112.82 | $113.64 | $109.86 | 1,290,093 |
| 2020-08-31 | $113.64 | $114.47 | $113.58 | $114.00 | $110.21 | 1,504,787 |
| 2020-08-28 | $114.23 | $114.30 | $113.21 | $114.01 | $110.22 | 1,242,518 |
| 2020-08-27 | $114.00 | $115.02 | $113.82 | $114.27 | $110.47 | 1,289,675 |
| 2020-08-26 | $113.25 | $115.00 | $112.75 | $113.90 | $110.11 | 2,122,351 |
| 2020-08-25 | $113.00 | $113.37 | $112.72 | $113.19 | $109.42 | 2,106,152 |
| 2020-08-24 | $111.49 | $112.57 | $111.15 | $112.51 | $108.77 | 1,332,195 |
| 2020-08-21 | $110.37 | $111.47 | $109.86 | $111.16 | $107.46 | 1,495,306 |
| 2020-08-20 | $110.13 | $110.65 | $109.78 | $110.15 | $106.48 | 1,119,022 |
| 2020-08-19 | $111.65 | $111.84 | $110.23 | $110.56 | $106.88 | 935,652 |
| 2020-08-18 | $110.91 | $111.57 | $110.63 | $111.01 | $107.32 | 1,193,469 |
| 2020-08-17 | $111.48 | $112.17 | $110.56 | $110.87 | $107.18 | 1,467,590 |
| 2020-08-14 | $111.18 | $112.05 | $110.65 | $111.47 | $107.76 | 1,057,670 |
| 2020-08-13 | $111.35 | $111.72 | $110.52 | $111.34 | $107.63 | 891,400 |
| 2020-08-12 | $112.03 | $112.73 | $111.59 | $112.25 | $108.51 | 1,506,382 |
| 2020-08-11 | $112.10 | $112.39 | $110.86 | $111.59 | $107.88 | 1,563,514 |
| 2020-08-10 | $112.29 | $112.70 | $110.97 | $111.61 | $107.90 | 1,770,937 |
| 2020-08-07 | $110.09 | $113.23 | $110.09 | $112.72 | $108.97 | 1,867,434 |
| 2020-08-06 | $109.16 | $110.41 | $109.16 | $110.37 | $106.70 | 1,437,066 |
| 2020-08-05 | $109.28 | $109.93 | $108.71 | $109.18 | $105.55 | 1,523,859 |
| 2020-08-04 | $108.39 | $108.97 | $108.01 | $108.82 | $105.20 | 1,276,153 |
| 2020-08-03 | $109.96 | $109.96 | $108.65 | $108.98 | $105.35 | 1,486,242 |
| 2020-07-31 | $108.81 | $109.62 | $108.26 | $109.60 | $105.95 | 1,468,028 |
| 2020-07-30 | $108.54 | $109.66 | $107.30 | $109.38 | $105.74 | 1,873,429 |
| 2020-07-29 | $108.16 | $110.13 | $107.91 | $109.65 | $106.00 | 1,466,051 |
| 2020-07-28 | $106.77 | $108.02 | $106.77 | $107.52 | $103.94 | 1,402,042 |
| 2020-07-27 | $107.50 | $107.57 | $106.59 | $107.07 | $103.51 | 1,214,050 |
| 2020-07-24 | $108.68 | $108.96 | $107.05 | $107.28 | $103.71 | 1,224,125 |
| 2020-07-23 | $108.39 | $109.06 | $107.50 | $108.03 | $104.43 | 1,497,534 |
| 2020-07-22 | $107.04 | $108.48 | $106.59 | $108.21 | $104.61 | 1,239,657 |
| 2020-07-21 | $106.93 | $108.34 | $106.77 | $107.52 | $103.94 | 1,266,654 |
| 2020-07-20 | $108.26 | $108.39 | $106.29 | $106.57 | $103.02 | 1,407,615 |
| 2020-07-17 | $107.92 | $109.39 | $107.39 | $108.70 | $105.08 | 3,224,623 |
| 2020-07-16 | $106.59 | $108.15 | $106.52 | $107.46 | $103.88 | 1,637,230 |
| 2020-07-15 | $106.92 | $107.39 | $106.27 | $106.79 | $103.24 | 2,015,556 |
| 2020-07-14 | $104.50 | $106.23 | $104.46 | $106.20 | $102.67 | 1,810,584 |
| 2020-07-13 | $104.33 | $105.45 | $103.72 | $104.33 | $100.86 | 2,438,944 |
| 2020-07-10 | $102.02 | $103.86 | $102.02 | $103.82 | $100.36 | 1,189,170 |
| 2020-07-09 | $102.88 | $103.00 | $100.95 | $102.08 | $98.68 | 2,029,330 |
| 2020-07-08 | $104.05 | $104.51 | $102.48 | $103.12 | $99.69 | 1,728,424 |
| 2020-07-07 | $104.72 | $105.26 | $104.32 | $104.62 | $101.14 | 1,585,024 |
| 2020-07-06 | $105.79 | $106.09 | $104.42 | $105.21 | $101.71 | 1,867,487 |
| 2020-07-02 | $105.67 | $106.16 | $104.75 | $104.97 | $101.48 | 1,438,589 |
| 2020-07-01 | $105.91 | $106.37 | $104.72 | $105.09 | $101.59 | 1,255,739 |
| 2020-06-30 | $103.53 | $106.30 | $103.36 | $105.91 | $102.38 | 1,929,286 |
| 2020-06-29 | $103.59 | $103.87 | $102.37 | $103.56 | $100.11 | 1,952,380 |
| 2020-06-26 | $102.46 | $103.46 | $102.10 | $102.81 | $99.39 | 5,907,675 |
| 2020-06-25 | $101.00 | $103.05 | $100.45 | $102.39 | $98.98 | 3,195,717 |
| 2020-06-24 | $103.42 | $103.55 | $101.27 | $101.37 | $98.00 | 2,892,325 |
| 2020-06-23 | $104.55 | $104.94 | $102.99 | $103.86 | $100.40 | 1,953,082 |
| 2020-06-22 | $101.94 | $103.79 | $101.08 | $103.70 | $100.25 | 2,161,029 |
| 2020-06-19 | $106.27 | $106.73 | $101.73 | $101.77 | $98.38 | 3,413,104 |
| 2020-06-18 | $105.28 | $105.70 | $104.12 | $104.64 | $101.16 | 1,199,910 |
| 2020-06-17 | $106.60 | $106.64 | $105.25 | $105.70 | $102.18 | 1,254,668 |
| 2020-06-16 | $107.00 | $107.57 | $104.33 | $105.70 | $102.18 | 2,093,907 |
| 2020-06-15 | $101.64 | $105.48 | $101.55 | $104.49 | $101.01 | 2,064,190 |
| 2020-06-12 | $105.42 | $106.22 | $101.86 | $103.89 | $100.43 | 2,579,484 |
| 2020-06-11 | $107.16 | $107.66 | $103.12 | $103.20 | $99.77 | 2,824,967 |
| 2020-06-10 | $111.69 | $111.84 | $108.96 | $109.33 | $105.69 | 2,105,441 |
| 2020-06-09 | $112.05 | $112.40 | $110.25 | $111.25 | $107.55 | 2,819,306 |
| 2020-06-08 | $111.86 | $113.57 | $111.46 | $113.53 | $109.75 | 2,421,152 |
| 2020-06-05 | $109.93 | $112.80 | $108.74 | $112.20 | $108.47 | 2,931,676 |
| 2020-06-04 | $109.00 | $109.63 | $107.11 | $107.99 | $104.40 | 1,728,013 |
| 2020-06-03 | $108.35 | $110.68 | $107.75 | $110.21 | $106.01 | 2,335,367 |
| 2020-06-02 | $106.02 | $108.03 | $105.55 | $107.43 | $103.33 | 1,773,317 |
| 2020-06-01 | $107.00 | $107.11 | $105.95 | $106.01 | $101.97 | 1,629,011 |
| 2020-05-29 | $107.15 | $107.45 | $106.15 | $106.75 | $102.68 | 3,078,835 |
| 2020-05-28 | $105.35 | $107.27 | $105.09 | $106.50 | $102.44 | 2,680,811 |
| 2020-05-27 | $102.69 | $104.50 | $102.43 | $104.30 | $100.32 | 2,840,154 |
| 2020-05-26 | $100.57 | $102.53 | $100.51 | $101.60 | $97.73 | 2,088,036 |
| 2020-05-22 | $98.88 | $99.00 | $98.13 | $98.92 | $95.15 | 1,079,028 |
| 2020-05-21 | $99.04 | $100.11 | $98.63 | $98.93 | $95.16 | 1,361,811 |
| 2020-05-20 | $99.08 | $100.56 | $98.09 | $99.45 | $95.66 | 1,601,798 |
| 2020-05-19 | $99.35 | $100.04 | $98.30 | $98.33 | $94.58 | 1,772,295 |
| 2020-05-18 | $98.71 | $100.53 | $98.18 | $99.66 | $95.86 | 2,943,746 |
| 2020-05-15 | $96.36 | $97.32 | $95.11 | $95.93 | $92.27 | 3,174,007 |
| 2020-05-14 | $95.81 | $97.34 | $94.13 | $97.18 | $93.47 | 2,324,185 |
| 2020-05-13 | $98.25 | $98.80 | $96.08 | $96.52 | $92.84 | 2,246,507 |
| 2020-05-12 | $100.99 | $100.99 | $98.19 | $98.31 | $94.56 | 2,140,123 |
| 2020-05-11 | $100.01 | $101.23 | $99.26 | $100.50 | $96.67 | 1,487,388 |
| 2020-05-08 | $101.96 | $102.94 | $100.33 | $100.97 | $97.12 | 1,761,572 |
| 2020-05-07 | $98.45 | $102.35 | $98.10 | $101.45 | $97.58 | 2,503,958 |
| 2020-05-06 | $100.50 | $100.61 | $95.73 | $96.80 | $93.11 | 4,557,018 |
| 2020-05-05 | $99.93 | $100.45 | $98.61 | $99.02 | $95.24 | 3,044,923 |
| 2020-05-04 | $97.81 | $99.84 | $97.27 | $99.56 | $95.76 | 1,680,250 |
| 2020-05-01 | $98.66 | $98.66 | $97.08 | $98.21 | $94.46 | 1,600,858 |
| 2020-04-30 | $100.00 | $100.35 | $98.12 | $100.02 | $96.21 | 1,823,576 |
| 2020-04-29 | $102.91 | $103.04 | $100.51 | $100.94 | $97.09 | 2,321,573 |
| 2020-04-28 | $102.89 | $103.19 | $100.07 | $101.66 | $97.78 | 2,446,049 |
| 2020-04-27 | $99.24 | $101.73 | $99.04 | $101.13 | $97.27 | 1,639,981 |
| 2020-04-24 | $98.08 | $99.03 | $96.81 | $98.48 | $94.72 | 1,559,855 |
| 2020-04-23 | $98.51 | $99.84 | $97.67 | $97.79 | $94.06 | 1,954,636 |
| 2020-04-22 | $98.03 | $99.29 | $97.38 | $98.76 | $94.99 | 2,369,445 |
| 2020-04-21 | $96.16 | $98.16 | $95.71 | $96.73 | $93.04 | 2,412,047 |
| 2020-04-20 | $98.87 | $100.04 | $98.14 | $98.20 | $94.45 | 1,427,061 |
| 2020-04-17 | $99.96 | $100.68 | $98.42 | $100.27 | $96.45 | 2,917,202 |
| 2020-04-16 | $96.92 | $97.70 | $95.44 | $97.55 | $93.83 | 2,080,286 |
| 2020-04-15 | $97.40 | $97.93 | $95.81 | $96.63 | $92.94 | 2,212,921 |
| 2020-04-14 | $98.80 | $99.93 | $96.91 | $99.63 | $95.83 | 3,052,374 |
| 2020-04-13 | $99.64 | $100.64 | $96.08 | $96.75 | $93.06 | 1,977,888 |
| 2020-04-09 | $96.55 | $101.96 | $96.53 | $99.85 | $96.04 | 3,557,907 |
| 2020-04-08 | $92.22 | $96.19 | $90.91 | $95.62 | $91.97 | 3,764,658 |
| 2020-04-07 | $95.51 | $95.51 | $91.17 | $91.43 | $87.94 | 5,158,473 |
| 2020-04-06 | $92.01 | $92.45 | $90.54 | $91.29 | $87.81 | 5,679,900 |
| 2020-04-03 | $90.61 | $91.56 | $87.96 | $89.02 | $85.63 | 2,702,636 |
| 2020-04-02 | $87.60 | $91.88 | $87.35 | $91.14 | $87.66 | 3,859,552 |
| 2020-04-01 | $90.15 | $90.30 | $86.90 | $88.43 | $85.06 | 3,437,098 |
| 2020-03-31 | $93.58 | $93.74 | $90.82 | $92.56 | $89.03 | 4,798,555 |
| 2020-03-30 | $96.14 | $97.67 | $92.60 | $94.60 | $90.99 | 3,811,979 |
| 2020-03-27 | $95.30 | $98.35 | $93.57 | $95.30 | $91.67 | 4,126,148 |
| 2020-03-26 | $90.90 | $98.22 | $90.75 | $97.68 | $93.95 | 5,056,489 |
| 2020-03-25 | $91.86 | $93.70 | $85.34 | $90.94 | $87.47 | 6,434,345 |
| 2020-03-24 | $91.19 | $93.57 | $90.00 | $92.07 | $88.56 | 4,781,849 |
| 2020-03-23 | $98.69 | $99.50 | $87.08 | $87.87 | $84.52 | 6,775,583 |
| 2020-03-20 | $100.10 | $100.55 | $96.61 | $98.31 | $94.56 | 6,879,740 |
| 2020-03-19 | $101.86 | $102.64 | $97.92 | $99.85 | $96.04 | 4,052,006 |
| 2020-03-18 | $102.65 | $105.99 | $98.86 | $102.46 | $98.55 | 4,558,650 |
| 2020-03-17 | $100.72 | $110.85 | $100.72 | $108.93 | $104.78 | 5,103,952 |
| 2020-03-16 | $90.00 | $105.69 | $85.50 | $99.89 | $96.08 | 5,165,049 |
| 2020-03-13 | $101.11 | $105.32 | $97.36 | $105.32 | $101.30 | 5,970,911 |
| 2020-03-12 | $102.95 | $104.40 | $97.64 | $97.74 | $94.01 | 5,104,575 |
| 2020-03-11 | $110.54 | $113.70 | $108.74 | $109.97 | $105.78 | 2,668,343 |
| 2020-03-10 | $114.43 | $115.17 | $109.37 | $113.46 | $109.13 | 4,783,225 |
| 2020-03-09 | $110.16 | $115.29 | $109.27 | $112.07 | $107.80 | 3,516,169 |
| 2020-03-06 | $114.43 | $117.61 | $114.03 | $117.13 | $112.66 | 2,701,830 |
| 2020-03-05 | $117.96 | $120.10 | $116.81 | $117.71 | $113.22 | 3,226,143 |
| 2020-03-04 | $116.98 | $120.55 | $116.12 | $120.29 | $115.17 | 3,474,762 |
| 2020-03-03 | $117.58 | $119.01 | $112.34 | $112.71 | $107.91 | 4,321,545 |
| 2020-03-02 | $111.84 | $117.20 | $111.82 | $117.03 | $112.05 | 4,005,821 |
| 2020-02-28 | $111.13 | $111.98 | $106.61 | $110.81 | $106.09 | 6,444,453 |
| 2020-02-27 | $120.21 | $121.26 | $113.52 | $113.62 | $108.78 | 4,279,408 |
| 2020-02-26 | $121.61 | $123.35 | $120.91 | $120.93 | $115.78 | 2,694,662 |
| 2020-02-25 | $124.38 | $125.76 | $121.80 | $121.95 | $116.76 | 3,079,751 |
| 2020-02-24 | $121.92 | $124.58 | $121.66 | $123.99 | $118.71 | 2,324,905 |
| 2020-02-21 | $123.96 | $124.85 | $123.67 | $124.56 | $119.26 | 2,057,994 |
| 2020-02-20 | $124.74 | $125.28 | $123.19 | $124.05 | $118.77 | 2,352,743 |
| 2020-02-19 | $126.25 | $126.79 | $125.22 | $125.23 | $119.90 | 1,431,512 |
| 2020-02-18 | $125.74 | $126.46 | $125.27 | $126.22 | $120.85 | 2,094,258 |
| 2020-02-14 | $124.60 | $125.75 | $124.01 | $125.75 | $120.40 | 1,299,944 |
| 2020-02-13 | $125.00 | $125.21 | $122.91 | $124.23 | $118.94 | 2,106,981 |
| 2020-02-12 | $124.55 | $125.64 | $123.28 | $125.61 | $120.26 | 2,027,269 |
| 2020-02-11 | $125.39 | $125.47 | $124.75 | $124.98 | $119.66 | 1,504,626 |
| 2020-02-10 | $124.24 | $125.29 | $124.11 | $125.04 | $119.72 | 1,233,944 |
| 2020-02-07 | $124.13 | $124.37 | $123.63 | $123.91 | $118.64 | 1,292,369 |
| 2020-02-06 | $123.33 | $124.14 | $123.21 | $123.74 | $118.47 | 1,171,670 |
| 2020-02-05 | $122.88 | $123.74 | $122.46 | $123.61 | $118.35 | 1,601,294 |
| 2020-02-04 | $123.31 | $123.77 | $122.79 | $122.86 | $117.63 | 1,145,299 |
| 2020-02-03 | $122.16 | $123.23 | $122.09 | $122.69 | $117.47 | 1,246,261 |
| 2020-01-31 | $122.46 | $123.20 | $121.09 | $121.70 | $116.52 | 1,657,541 |
| 2020-01-30 | $121.05 | $122.84 | $120.58 | $122.76 | $117.53 | 1,155,609 |
| 2020-01-29 | $121.30 | $121.86 | $120.81 | $121.47 | $116.30 | 1,641,409 |
| 2020-01-28 | $121.26 | $121.87 | $120.54 | $121.05 | $115.90 | 1,395,797 |
| 2020-01-27 | $120.27 | $121.31 | $119.83 | $121.19 | $116.03 | 1,191,135 |
| 2020-01-24 | $121.32 | $121.93 | $120.48 | $121.00 | $115.85 | 1,052,942 |
| 2020-01-23 | $120.22 | $121.15 | $119.58 | $121.14 | $115.98 | 1,740,624 |
| 2020-01-22 | $120.80 | $121.30 | $120.24 | $120.32 | $115.20 | 1,376,241 |
| 2020-01-21 | $119.36 | $120.53 | $119.27 | $120.41 | $115.28 | 1,642,197 |
| 2020-01-17 | $119.72 | $120.21 | $119.42 | $119.65 | $114.56 | 1,988,012 |
| 2020-01-16 | $118.71 | $119.76 | $118.53 | $119.49 | $114.40 | 1,725,760 |
| 2020-01-15 | $118.21 | $119.16 | $117.85 | $118.22 | $113.19 | 1,273,009 |
| 2020-01-14 | $117.68 | $118.32 | $117.36 | $118.07 | $113.04 | 1,622,407 |
| 2020-01-13 | $116.46 | $118.00 | $116.35 | $117.66 | $112.65 | 1,340,941 |
| 2020-01-10 | $116.30 | $116.56 | $115.80 | $116.20 | $111.25 | 1,289,559 |
| 2020-01-09 | $116.18 | $117.12 | $116.04 | $116.13 | $111.19 | 1,634,190 |
| 2020-01-08 | $116.10 | $116.48 | $115.68 | $116.08 | $111.14 | 1,824,576 |
| 2020-01-07 | $115.53 | $116.20 | $114.88 | $116.01 | $111.07 | 2,325,524 |
| 2020-01-06 | $114.60 | $115.95 | $114.51 | $115.93 | $110.99 | 1,839,692 |
| 2020-01-03 | $113.15 | $115.47 | $113.10 | $115.33 | $110.42 | 1,424,891 |
| 2020-01-02 | $114.09 | $114.22 | $112.50 | $114.22 | $109.36 | 2,071,652 |
| 2019-12-31 | $113.69 | $114.15 | $113.18 | $113.96 | $109.11 | 1,248,587 |
| 2019-12-30 | $113.50 | $113.85 | $113.10 | $113.77 | $108.93 | 1,058,485 |
| 2019-12-27 | $113.09 | $113.93 | $112.81 | $113.89 | $109.04 | 804,624 |
| 2019-12-26 | $112.72 | $113.19 | $112.53 | $113.18 | $108.36 | 798,185 |
| 2019-12-24 | $112.80 | $112.87 | $112.06 | $112.60 | $107.81 | 498,770 |
| 2019-12-23 | $113.17 | $113.49 | $112.72 | $112.91 | $108.10 | 921,226 |
| 2019-12-20 | $113.46 | $113.56 | $112.26 | $113.16 | $108.34 | 2,840,716 |
| 2019-12-19 | $112.64 | $113.15 | $112.36 | $112.48 | $107.69 | 1,677,194 |
| 2019-12-18 | $113.02 | $113.39 | $111.95 | $112.58 | $107.79 | 1,833,422 |
| 2019-12-17 | $112.94 | $113.69 | $112.62 | $112.96 | $108.15 | 1,766,457 |
| 2019-12-16 | $112.58 | $112.70 | $111.50 | $112.03 | $107.26 | 1,537,604 |
| 2019-12-13 | $110.44 | $112.05 | $110.16 | $112.02 | $107.25 | 1,846,089 |
| 2019-12-12 | $111.25 | $111.57 | $110.11 | $110.66 | $105.95 | 1,826,189 |
| 2019-12-11 | $111.35 | $111.91 | $110.86 | $111.40 | $106.66 | 1,399,315 |
| 2019-12-10 | $111.83 | $112.23 | $111.19 | $111.26 | $106.52 | 1,419,156 |
| 2019-12-09 | $111.59 | $111.86 | $111.25 | $111.77 | $107.01 | 2,105,564 |
| 2019-12-06 | $112.14 | $112.49 | $111.39 | $111.62 | $106.87 | 1,212,339 |
| 2019-12-05 | $112.52 | $112.75 | $111.13 | $111.47 | $106.72 | 2,525,576 |
| 2019-12-04 | $111.95 | $113.58 | $111.95 | $112.86 | $107.56 | 1,845,482 |
| 2019-12-03 | $111.49 | $112.84 | $111.21 | $112.03 | $106.77 | 1,815,760 |
| 2019-12-02 | $112.72 | $113.11 | $111.62 | $111.65 | $106.41 | 1,495,417 |
| 2019-11-29 | $113.01 | $113.46 | $112.61 | $112.91 | $107.61 | 706,862 |
| 2019-11-27 | $113.11 | $113.38 | $112.70 | $112.94 | $107.64 | 1,589,234 |
| 2019-11-26 | $110.36 | $113.02 | $110.28 | $112.88 | $107.58 | 3,508,003 |
| 2019-11-25 | $110.86 | $111.81 | $110.27 | $110.31 | $105.13 | 1,929,497 |
| 2019-11-22 | $110.82 | $111.42 | $109.67 | $110.77 | $105.57 | 2,007,922 |
| 2019-11-21 | $112.60 | $112.85 | $111.03 | $111.21 | $105.99 | 1,836,879 |
| 2019-11-20 | $112.59 | $113.71 | $111.87 | $112.57 | $107.28 | 1,876,564 |
| 2019-11-19 | $112.41 | $112.93 | $111.86 | $112.53 | $107.25 | 1,996,465 |
| 2019-11-18 | $112.15 | $112.95 | $111.93 | $112.40 | $107.12 | 1,926,975 |
| 2019-11-15 | $112.30 | $112.50 | $111.62 | $112.16 | $106.89 | 2,030,846 |
| 2019-11-14 | $110.97 | $112.22 | $110.86 | $112.05 | $106.79 | 1,378,680 |
| 2019-11-13 | $110.06 | $111.34 | $109.69 | $110.94 | $105.73 | 1,465,316 |
| 2019-11-12 | $110.50 | $110.82 | $109.68 | $110.00 | $104.84 | 1,603,023 |
| 2019-11-11 | $110.94 | $111.29 | $110.03 | $110.47 | $105.28 | 1,094,264 |
| 2019-11-08 | $110.07 | $111.14 | $110.06 | $111.03 | $105.82 | 1,222,030 |
| 2019-11-07 | $110.10 | $110.55 | $109.34 | $110.35 | $105.17 | 2,329,215 |
| 2019-11-06 | $107.91 | $109.93 | $107.77 | $109.93 | $104.77 | 1,884,176 |
| 2019-11-05 | $110.62 | $110.81 | $107.87 | $108.31 | $103.22 | 3,573,546 |
| 2019-11-04 | $111.21 | $111.47 | $110.28 | $110.82 | $105.62 | 2,179,753 |
| 2019-11-01 | $112.52 | $112.69 | $110.82 | $111.23 | $106.01 | 1,864,720 |
| 2019-10-31 | $112.60 | $113.39 | $111.69 | $112.21 | $106.94 | 1,663,789 |
| 2019-10-30 | $112.56 | $113.24 | $111.75 | $112.67 | $107.38 | 1,161,763 |
| 2019-10-29 | $111.07 | $112.93 | $110.86 | $112.03 | $106.77 | 1,702,192 |
| 2019-10-28 | $111.24 | $111.62 | $110.85 | $111.28 | $106.06 | 1,519,592 |
| 2019-10-25 | $113.15 | $113.50 | $110.84 | $111.35 | $106.12 | 2,379,546 |
| 2019-10-24 | $113.51 | $113.66 | $111.11 | $113.17 | $107.86 | 2,535,151 |
| 2019-10-23 | $116.63 | $117.69 | $113.17 | $113.37 | $108.05 | 3,152,487 |
| 2019-10-22 | $117.30 | $118.28 | $116.66 | $116.92 | $111.43 | 1,823,105 |
| 2019-10-21 | $117.54 | $117.69 | $116.11 | $117.27 | $111.76 | 1,954,579 |
| 2019-10-18 | $115.04 | $117.28 | $114.61 | $117.05 | $111.55 | 2,615,034 |
| 2019-10-17 | $115.23 | $116.53 | $115.10 | $116.28 | $110.82 | 1,681,738 |
| 2019-10-16 | $115.34 | $115.39 | $113.40 | $114.90 | $109.51 | 2,126,882 |
| 2019-10-15 | $116.58 | $117.04 | $115.52 | $115.65 | $110.22 | 1,853,772 |
| 2019-10-14 | $116.61 | $117.66 | $115.97 | $116.15 | $110.70 | 973,601 |
| 2019-10-11 | $118.02 | $118.30 | $116.26 | $116.34 | $110.88 | 1,538,534 |
| 2019-10-10 | $115.50 | $117.79 | $115.46 | $117.44 | $111.93 | 1,940,778 |
| 2019-10-09 | $115.10 | $115.95 | $114.57 | $115.60 | $110.17 | 1,359,671 |
| 2019-10-08 | $115.00 | $115.94 | $114.30 | $114.77 | $109.38 | 1,502,822 |
| 2019-10-07 | $116.37 | $116.46 | $115.50 | $115.71 | $110.28 | 1,312,942 |
| 2019-10-04 | $115.53 | $117.04 | $115.41 | $116.61 | $111.13 | 2,892,172 |
| 2019-10-03 | $114.58 | $115.53 | $114.03 | $114.99 | $109.59 | 2,642,075 |
| 2019-10-02 | $114.14 | $115.07 | $113.51 | $114.77 | $109.38 | 2,892,933 |
| 2019-10-01 | $115.15 | $115.97 | $114.50 | $114.87 | $109.48 | 2,576,543 |
| 2019-09-30 | $113.59 | $115.21 | $113.53 | $115.00 | $109.60 | 1,789,607 |
| 2019-09-27 | $115.43 | $115.72 | $112.68 | $113.59 | $108.26 | 1,693,055 |
| 2019-09-26 | $114.18 | $115.69 | $113.71 | $115.09 | $109.69 | 2,404,833 |
| 2019-09-25 | $115.16 | $115.46 | $113.83 | $113.92 | $108.57 | 1,474,311 |
| 2019-09-24 | $115.07 | $116.16 | $114.50 | $115.12 | $109.71 | 1,650,411 |
| 2019-09-23 | $115.35 | $115.87 | $114.68 | $114.95 | $109.55 | 1,111,748 |
| 2019-09-20 | $115.17 | $115.61 | $114.78 | $115.28 | $109.87 | 1,995,088 |
| 2019-09-19 | $114.94 | $115.80 | $114.49 | $114.73 | $109.34 | 1,327,997 |
| 2019-09-18 | $114.03 | $114.38 | $113.09 | $114.33 | $108.96 | 1,031,391 |
| 2019-09-17 | $112.44 | $114.18 | $112.20 | $113.86 | $108.51 | 2,550,870 |
| 2019-09-16 | $111.56 | $112.01 | $111.10 | $111.90 | $106.65 | 2,075,839 |
| 2019-09-13 | $113.48 | $114.35 | $111.79 | $111.95 | $106.69 | 1,661,220 |
| 2019-09-12 | $112.69 | $113.88 | $112.51 | $113.07 | $107.76 | 1,726,555 |
| 2019-09-11 | $113.81 | $114.38 | $111.13 | $112.22 | $106.95 | 2,829,337 |
| 2019-09-10 | $116.86 | $117.04 | $112.16 | $113.68 | $108.34 | 3,654,114 |
| 2019-09-09 | $119.34 | $119.50 | $117.38 | $117.62 | $112.10 | 1,427,895 |
| 2019-09-06 | $119.08 | $119.68 | $118.84 | $119.33 | $113.73 | 941,464 |
| 2019-09-05 | $121.24 | $121.77 | $118.90 | $119.09 | $113.50 | 1,671,062 |
| 2019-09-04 | $120.00 | $120.74 | $119.67 | $120.65 | $114.49 | 1,213,829 |
| 2019-09-03 | $119.61 | $120.24 | $119.10 | $119.53 | $113.43 | 1,204,303 |
| 2019-08-30 | $120.09 | $120.49 | $118.96 | $119.35 | $113.26 | 1,149,613 |
| 2019-08-29 | $119.00 | $119.44 | $118.07 | $119.32 | $113.23 | 1,132,273 |
| 2019-08-28 | $117.51 | $118.48 | $116.80 | $118.25 | $112.22 | 1,109,122 |
| 2019-08-27 | $117.81 | $118.60 | $117.41 | $117.75 | $111.74 | 1,148,279 |
| 2019-08-26 | $116.40 | $117.09 | $115.81 | $117.05 | $111.08 | 1,587,724 |
| 2019-08-23 | $117.86 | $118.44 | $115.36 | $115.93 | $110.01 | 1,987,908 |
| 2019-08-22 | $118.64 | $119.01 | $117.80 | $118.07 | $112.04 | 1,358,410 |
| 2019-08-21 | $118.64 | $119.24 | $118.28 | $118.71 | $112.65 | 1,479,802 |
| 2019-08-20 | $119.68 | $119.99 | $118.04 | $118.11 | $112.08 | 1,566,394 |
| 2019-08-19 | $119.54 | $120.58 | $119.25 | $120.02 | $113.89 | 2,770,573 |
| 2019-08-16 | $118.67 | $119.51 | $118.45 | $119.12 | $113.04 | 1,613,419 |
| 2019-08-15 | $116.30 | $118.54 | $116.05 | $118.20 | $112.17 | 2,133,865 |
| 2019-08-14 | $118.53 | $118.81 | $115.96 | $116.00 | $110.08 | 3,009,474 |
| 2019-08-13 | $117.24 | $119.45 | $117.24 | $119.02 | $112.95 | 1,997,375 |
| 2019-08-12 | $119.06 | $119.21 | $117.28 | $117.73 | $111.72 | 1,183,658 |
| 2019-08-09 | $118.74 | $119.56 | $118.03 | $119.06 | $112.98 | 2,242,428 |
| 2019-08-08 | $117.08 | $118.67 | $116.57 | $118.47 | $112.42 | 1,459,077 |
| 2019-08-07 | $115.09 | $117.46 | $114.37 | $116.85 | $110.89 | 1,523,389 |
| 2019-08-06 | $114.00 | $116.22 | $113.51 | $116.10 | $110.17 | 1,868,847 |
| 2019-08-05 | $115.66 | $116.38 | $112.87 | $113.77 | $107.96 | 2,909,589 |
| 2019-08-02 | $116.40 | $117.61 | $115.98 | $116.73 | $110.77 | 1,612,622 |
| 2019-08-01 | $116.99 | $118.13 | $116.10 | $116.25 | $110.32 | 1,716,971 |
| 2019-07-31 | $118.06 | $118.45 | $115.94 | $117.00 | $111.03 | 1,438,327 |
| 2019-07-30 | $117.72 | $118.67 | $117.57 | $118.01 | $111.99 | 1,244,061 |
| 2019-07-29 | $118.40 | $118.64 | $117.48 | $117.96 | $111.94 | 1,308,515 |
| 2019-07-26 | $116.80 | $118.71 | $116.48 | $118.50 | $112.45 | 1,845,586 |
| 2019-07-25 | $115.80 | $117.74 | $115.50 | $116.72 | $110.76 | 2,341,883 |
| 2019-07-24 | $116.84 | $117.00 | $115.24 | $115.80 | $109.89 | 2,279,483 |
| 2019-07-23 | $117.79 | $117.97 | $116.57 | $117.19 | $111.21 | 1,473,868 |
| 2019-07-22 | $116.90 | $117.41 | $116.37 | $117.13 | $111.15 | 1,183,297 |
| 2019-07-19 | $117.98 | $118.03 | $116.66 | $116.79 | $110.83 | 1,214,721 |
| 2019-07-18 | $117.18 | $117.99 | $116.45 | $117.97 | $111.95 | 1,548,968 |
| 2019-07-17 | $118.50 | $118.89 | $118.19 | $118.19 | $112.16 | 1,291,444 |
| 2019-07-16 | $118.00 | $118.71 | $117.77 | $118.17 | $112.14 | 1,433,815 |
| 2019-07-15 | $117.96 | $118.15 | $117.48 | $118.03 | $112.01 | 1,236,000 |
| 2019-07-12 | $117.78 | $118.09 | $116.79 | $117.91 | $111.89 | 1,323,648 |
| 2019-07-11 | $117.61 | $118.02 | $116.95 | $117.25 | $111.27 | 1,997,671 |
| 2019-07-10 | $117.01 | $118.11 | $116.99 | $117.79 | $111.78 | 1,616,384 |
| 2019-07-09 | $116.85 | $117.20 | $116.41 | $117.01 | $111.04 | 1,432,368 |
| 2019-07-08 | $116.60 | $116.99 | $116.12 | $116.89 | $110.92 | 2,160,092 |
| 2019-07-05 | $117.01 | $117.21 | $116.01 | $116.48 | $110.54 | 1,088,837 |
| 2019-07-03 | $116.43 | $117.27 | $116.28 | $117.21 | $111.23 | 1,311,127 |
| 2019-07-02 | $115.66 | $116.11 | $115.29 | $115.89 | $109.98 | 1,906,873 |
| 2019-07-01 | $116.10 | $116.31 | $114.44 | $115.29 | $109.41 | 1,941,393 |
| 2019-06-28 | $115.88 | $116.33 | $115.35 | $115.37 | $109.48 | 2,462,648 |
| 2019-06-27 | $114.77 | $116.01 | $114.63 | $115.84 | $109.93 | 1,055,289 |
| 2019-06-26 | $116.09 | $116.45 | $114.31 | $114.59 | $108.74 | 1,949,812 |
| 2019-06-25 | $117.27 | $117.34 | $116.41 | $116.42 | $110.48 | 1,447,908 |
| 2019-06-24 | $116.20 | $117.14 | $115.92 | $116.97 | $111.00 | 1,520,414 |
| 2019-06-21 | $116.44 | $116.81 | $115.74 | $115.84 | $109.93 | 2,675,701 |
| 2019-06-20 | $114.82 | $116.29 | $114.72 | $116.06 | $110.14 | 2,457,314 |
| 2019-06-19 | $113.90 | $114.73 | $113.53 | $114.42 | $108.58 | 1,413,561 |
| 2019-06-18 | $114.19 | $114.67 | $113.88 | $113.90 | $108.09 | 1,286,261 |
| 2019-06-17 | $114.91 | $114.99 | $113.94 | $113.97 | $108.15 | 978,706 |
| 2019-06-14 | $113.77 | $114.81 | $113.11 | $114.58 | $108.73 | 1,345,640 |
| 2019-06-13 | $114.41 | $114.60 | $113.27 | $113.65 | $107.85 | 1,309,526 |
| 2019-06-12 | $113.24 | $114.38 | $113.15 | $114.16 | $108.33 | 1,259,783 |
| 2019-06-11 | $114.23 | $114.48 | $112.56 | $113.14 | $107.37 | 1,398,133 |
| 2019-06-10 | $114.39 | $114.78 | $113.52 | $113.82 | $108.01 | 1,458,711 |
| 2019-06-07 | $114.24 | $115.42 | $114.05 | $114.36 | $108.52 | 1,566,487 |
| 2019-06-06 | $113.14 | $113.84 | $112.62 | $113.57 | $107.77 | 1,974,198 |
| 2019-06-05 | $111.41 | $113.50 | $111.33 | $113.44 | $107.17 | 2,219,991 |
| 2019-06-04 | $111.55 | $111.88 | $110.37 | $111.45 | $105.29 | 2,366,259 |
| 2019-06-03 | $110.63 | $111.83 | $110.25 | $111.37 | $105.21 | 2,752,127 |
| 2019-05-31 | $107.91 | $109.53 | $107.80 | $109.35 | $103.30 | 2,413,128 |
| 2019-05-30 | $107.25 | $108.71 | $107.00 | $108.41 | $102.42 | 2,161,882 |
| 2019-05-29 | $107.71 | $107.95 | $106.69 | $107.24 | $101.31 | 2,009,641 |
| 2019-05-28 | $108.82 | $109.00 | $107.75 | $108.17 | $102.19 | 3,224,339 |
| 2019-05-24 | $109.72 | $109.99 | $108.34 | $108.43 | $102.43 | 1,200,077 |
| 2019-05-23 | $109.10 | $109.64 | $108.72 | $109.59 | $103.53 | 1,412,098 |
| 2019-05-22 | $109.26 | $109.66 | $108.84 | $109.43 | $103.38 | 1,447,892 |
| 2019-05-21 | $109.10 | $109.60 | $108.83 | $109.29 | $103.25 | 1,338,142 |
| 2019-05-20 | $107.88 | $108.92 | $107.70 | $108.40 | $102.41 | 1,372,618 |
| 2019-05-17 | $107.37 | $108.91 | $107.34 | $108.13 | $102.15 | 1,362,360 |
| 2019-05-16 | $107.73 | $108.75 | $107.32 | $108.00 | $102.03 | 1,210,097 |
| 2019-05-15 | $106.22 | $107.54 | $105.75 | $107.29 | $101.36 | 1,277,639 |
| 2019-05-14 | $106.89 | $107.48 | $106.22 | $106.26 | $100.38 | 1,586,445 |
| 2019-05-13 | $105.76 | $106.70 | $105.28 | $106.50 | $100.61 | 1,543,482 |
| 2019-05-10 | $105.08 | $107.23 | $104.60 | $106.99 | $101.07 | 1,565,531 |
| 2019-05-09 | $104.40 | $105.24 | $103.84 | $105.22 | $99.40 | 1,011,102 |
| 2019-05-08 | $104.59 | $105.45 | $104.30 | $104.82 | $99.02 | 1,079,794 |
| 2019-05-07 | $105.28 | $105.56 | $104.05 | $104.72 | $98.93 | 1,329,998 |
| 2019-05-06 | $105.33 | $106.07 | $105.14 | $105.89 | $100.03 | 1,377,681 |
| 2019-05-03 | $106.47 | $106.62 | $105.82 | $106.40 | $100.52 | 1,677,352 |
| 2019-05-02 | $105.90 | $106.34 | $105.33 | $106.17 | $100.30 | 1,323,643 |
| 2019-05-01 | $107.25 | $107.26 | $105.97 | $106.05 | $100.19 | 964,195 |
| 2019-04-30 | $106.76 | $107.45 | $106.04 | $107.34 | $101.40 | 1,409,972 |
| 2019-04-29 | $105.90 | $106.71 | $105.90 | $106.45 | $100.56 | 1,294,711 |
| 2019-04-26 | $105.77 | $106.37 | $105.42 | $105.82 | $99.97 | 1,067,356 |
| 2019-04-25 | $107.00 | $107.25 | $105.36 | $105.52 | $99.68 | 1,600,391 |
| 2019-04-24 | $106.18 | $106.79 | $105.79 | $106.11 | $100.24 | 1,703,667 |
| 2019-04-23 | $105.67 | $106.27 | $105.07 | $106.22 | $100.35 | 1,560,474 |
| 2019-04-22 | $105.49 | $106.05 | $105.15 | $105.75 | $99.90 | 1,292,329 |
| 2019-04-18 | $105.26 | $106.01 | $104.82 | $105.78 | $99.93 | 2,195,357 |
| 2019-04-17 | $104.91 | $105.61 | $104.50 | $105.15 | $99.34 | 1,717,925 |
| 2019-04-16 | $104.68 | $104.87 | $103.97 | $104.44 | $98.66 | 1,373,357 |
| 2019-04-15 | $105.29 | $105.68 | $103.14 | $104.26 | $98.49 | 2,907,629 |
| 2019-04-12 | $101.04 | $101.82 | $100.47 | $101.79 | $96.16 | 1,232,852 |
| 2019-04-11 | $100.16 | $100.81 | $97.55 | $100.57 | $95.01 | 3,433,521 |
| 2019-04-10 | $102.38 | $103.10 | $101.75 | $102.93 | $97.24 | 1,882,309 |
| 2019-04-09 | $101.96 | $102.13 | $101.34 | $101.64 | $96.02 | 1,345,835 |
| 2019-04-08 | $102.19 | $102.24 | $100.93 | $102.09 | $96.44 | 2,834,801 |
| 2019-04-05 | $102.15 | $102.41 | $101.94 | $102.20 | $96.55 | 2,490,083 |
| 2019-04-04 | $102.97 | $103.55 | $101.94 | $102.00 | $96.36 | 1,670,033 |
| 2019-04-03 | $104.07 | $104.51 | $103.41 | $104.02 | $98.27 | 1,986,637 |
| 2019-04-02 | $104.03 | $104.34 | $103.48 | $104.00 | $98.25 | 1,150,690 |
| 2019-04-01 | $104.58 | $104.80 | $103.01 | $104.02 | $98.27 | 1,419,089 |
| 2019-03-29 | $103.89 | $104.00 | $103.33 | $103.91 | $98.16 | 1,977,014 |
| 2019-03-28 | $103.13 | $103.67 | $102.98 | $103.43 | $97.71 | 968,614 |
| 2019-03-27 | $103.41 | $103.94 | $102.61 | $102.95 | $97.26 | 1,371,247 |
| 2019-03-26 | $102.70 | $103.53 | $102.47 | $103.49 | $97.77 | 1,490,445 |
| 2019-03-25 | $102.13 | $103.14 | $101.91 | $102.18 | $96.53 | 1,459,325 |
| 2019-03-22 | $101.73 | $102.64 | $101.41 | $101.90 | $96.27 | 1,531,615 |
| 2019-03-21 | $100.76 | $102.10 | $100.60 | $101.95 | $96.31 | 964,657 |
| 2019-03-20 | $101.30 | $101.55 | $100.67 | $100.80 | $95.23 | 1,522,823 |
| 2019-03-19 | $101.47 | $101.95 | $100.82 | $101.26 | $95.66 | 1,176,632 |
| 2019-03-18 | $100.86 | $101.45 | $100.57 | $101.40 | $95.79 | 1,623,341 |
| 2019-03-15 | $101.03 | $101.40 | $100.34 | $100.97 | $95.39 | 5,058,714 |
| 2019-03-14 | $101.10 | $101.22 | $100.50 | $101.16 | $95.57 | 1,196,904 |
| 2019-03-13 | $100.87 | $101.10 | $100.47 | $101.08 | $95.49 | 1,255,204 |
| 2019-03-12 | $100.00 | $100.65 | $99.56 | $100.51 | $94.95 | 1,693,359 |
| 2019-03-11 | $98.92 | $99.88 | $98.90 | $99.85 | $94.33 | 1,784,730 |
| 2019-03-08 | $99.11 | $99.45 | $98.19 | $98.95 | $93.48 | 1,306,027 |
| 2019-03-07 | $99.27 | $99.83 | $98.90 | $99.70 | $94.19 | 1,946,767 |
| 2019-03-06 | $99.80 | $100.40 | $99.70 | $99.81 | $93.81 | 1,539,789 |
| 2019-03-05 | $100.20 | $100.62 | $99.71 | $99.71 | $93.71 | 1,561,726 |
| 2019-03-04 | $101.51 | $101.65 | $99.69 | $100.24 | $94.21 | 1,641,641 |
| 2019-03-01 | $101.52 | $101.78 | $100.55 | $101.00 | $94.93 | 1,610,266 |
| 2019-02-28 | $100.29 | $101.35 | $100.21 | $101.25 | $95.16 | 2,129,764 |
| 2019-02-27 | $99.21 | $100.35 | $99.21 | $100.24 | $94.21 | 1,284,419 |
| 2019-02-26 | $99.52 | $99.94 | $99.24 | $99.43 | $93.45 | 1,316,868 |
| 2019-02-25 | $100.00 | $100.14 | $99.24 | $99.30 | $93.33 | 1,295,339 |
| 2019-02-22 | $99.32 | $99.82 | $99.03 | $99.73 | $93.73 | 1,212,148 |
| 2019-02-21 | $99.24 | $99.50 | $98.77 | $99.32 | $93.35 | 1,634,976 |
| 2019-02-20 | $99.23 | $99.25 | $98.73 | $99.18 | $93.22 | 1,793,828 |
| 2019-02-19 | $99.00 | $99.22 | $98.58 | $99.08 | $93.12 | 2,185,108 |
| 2019-02-15 | $99.90 | $100.16 | $98.62 | $99.06 | $93.10 | 2,412,119 |
| 2019-02-14 | $97.50 | $100.00 | $97.22 | $98.84 | $92.90 | 2,284,951 |
| 2019-02-13 | $98.64 | $98.99 | $97.98 | $98.56 | $92.63 | 1,968,214 |
| 2019-02-12 | $97.68 | $98.69 | $97.48 | $98.65 | $92.72 | 1,515,370 |
| 2019-02-11 | $97.67 | $98.54 | $97.08 | $97.37 | $91.52 | 1,722,231 |
| 2019-02-08 | $96.49 | $97.42 | $95.93 | $97.42 | $91.56 | 1,862,569 |
| 2019-02-07 | $96.02 | $96.92 | $95.99 | $96.89 | $91.06 | 1,433,628 |
| 2019-02-06 | $97.04 | $97.04 | $96.23 | $96.66 | $90.85 | 1,624,701 |
| 2019-02-05 | $96.27 | $97.22 | $96.22 | $97.21 | $91.36 | 2,099,404 |
| 2019-02-04 | $95.35 | $96.00 | $94.88 | $96.00 | $90.23 | 1,508,482 |
| 2019-02-01 | $96.00 | $96.25 | $95.09 | $95.47 | $89.73 | 1,937,348 |
| 2019-01-31 | $95.10 | $96.15 | $94.48 | $95.67 | $89.92 | 3,409,705 |
| 2019-01-30 | $95.08 | $95.23 | $93.98 | $94.94 | $89.23 | 2,596,648 |
| 2019-01-29 | $94.56 | $95.65 | $94.34 | $94.76 | $89.06 | 1,527,337 |
| 2019-01-28 | $94.43 | $94.89 | $93.85 | $94.50 | $88.82 | 1,332,319 |
| 2019-01-25 | $94.87 | $95.50 | $94.54 | $94.90 | $89.19 | 1,878,882 |
| 2019-01-24 | $94.90 | $95.08 | $94.21 | $94.41 | $88.73 | 1,649,230 |
| 2019-01-23 | $94.97 | $95.15 | $94.47 | $94.91 | $89.20 | 1,297,450 |
| 2019-01-22 | $94.32 | $95.20 | $93.84 | $94.88 | $89.17 | 2,202,655 |
| 2019-01-18 | $93.57 | $94.78 | $93.08 | $94.47 | $88.79 | 2,284,289 |
| 2019-01-17 | $92.50 | $93.33 | $92.49 | $93.32 | $87.71 | 1,741,414 |
| 2019-01-16 | $93.83 | $93.85 | $92.48 | $92.70 | $87.13 | 1,950,563 |
| 2019-01-15 | $93.23 | $93.88 | $93.18 | $93.78 | $88.14 | 1,087,446 |
| 2019-01-14 | $93.08 | $93.71 | $92.57 | $93.11 | $87.51 | 1,771,239 |
| 2019-01-11 | $93.26 | $93.66 | $92.88 | $93.65 | $88.02 | 1,785,102 |
| 2019-01-10 | $92.55 | $93.25 | $91.70 | $93.19 | $87.59 | 1,771,546 |
| 2019-01-09 | $92.16 | $92.46 | $91.19 | $91.87 | $86.35 | 1,938,854 |
| 2019-01-08 | $91.44 | $92.47 | $90.98 | $92.34 | $86.79 | 2,164,000 |
| 2019-01-07 | $90.61 | $91.76 | $90.45 | $91.05 | $85.58 | 2,859,395 |
| 2019-01-04 | $89.00 | $90.86 | $89.00 | $90.83 | $85.37 | 2,433,746 |
| 2019-01-03 | $88.24 | $88.84 | $87.32 | $88.48 | $83.16 | 3,343,686 |
| 2019-01-02 | $88.10 | $88.76 | $87.43 | $88.72 | $83.39 | 1,919,118 |
| 2018-12-31 | $88.32 | $89.01 | $88.03 | $88.99 | $83.64 | 1,281,060 |
| 2018-12-28 | $88.50 | $89.37 | $87.50 | $87.95 | $82.66 | 1,642,607 |
| 2018-12-27 | $86.30 | $88.13 | $85.30 | $88.10 | $82.80 | 2,007,268 |
| 2018-12-26 | $84.00 | $86.94 | $83.49 | $86.94 | $81.71 | 1,480,383 |
| 2018-12-24 | $87.59 | $87.59 | $83.68 | $83.70 | $78.67 | 1,441,454 |
| 2018-12-21 | $87.99 | $89.13 | $87.55 | $88.01 | $82.72 | 4,579,956 |
| 2018-12-20 | $87.78 | $88.33 | $86.69 | $87.95 | $82.66 | 2,974,977 |
| 2018-12-19 | $88.98 | $89.63 | $87.35 | $87.92 | $82.63 | 2,733,663 |
| 2018-12-18 | $89.64 | $90.03 | $88.70 | $89.19 | $83.83 | 2,340,739 |
| 2018-12-17 | $91.15 | $91.22 | $88.62 | $89.05 | $83.70 | 3,171,769 |
| 2018-12-14 | $90.86 | $91.73 | $90.69 | $91.14 | $85.66 | 1,823,070 |
| 2018-12-13 | $90.82 | $91.57 | $90.59 | $91.38 | $85.89 | 1,644,310 |
| 2018-12-12 | $92.07 | $92.60 | $90.81 | $90.89 | $85.42 | 2,229,636 |
| 2018-12-11 | $92.19 | $92.48 | $91.16 | $91.47 | $85.97 | 1,710,477 |
| 2018-12-10 | $91.44 | $91.49 | $90.02 | $91.27 | $85.78 | 1,721,819 |
| 2018-12-07 | $92.71 | $93.53 | $90.89 | $91.21 | $85.73 | 1,824,556 |
| 2018-12-06 | $92.22 | $92.86 | $90.37 | $92.86 | $87.28 | 2,898,799 |
| 2018-12-04 | $94.25 | $95.49 | $92.45 | $92.62 | $87.05 | 4,166,747 |
| 2018-12-03 | $94.40 | $94.50 | $92.29 | $93.08 | $87.48 | 3,700,441 |
| 2018-11-30 | $93.09 | $94.08 | $92.89 | $93.75 | $88.11 | 2,504,995 |
| 2018-11-29 | $92.40 | $93.16 | $92.12 | $92.72 | $87.14 | 1,118,644 |
| 2018-11-28 | $91.66 | $92.96 | $91.41 | $92.81 | $86.79 | 1,584,677 |
| 2018-11-27 | $91.25 | $91.55 | $90.62 | $91.41 | $85.48 | 1,600,050 |
| 2018-11-26 | $91.31 | $91.87 | $90.79 | $91.44 | $85.51 | 1,093,901 |
| 2018-11-23 | $90.94 | $91.50 | $90.26 | $90.84 | $84.95 | 431,241 |
| 2018-11-21 | $91.63 | $91.63 | $90.86 | $91.11 | $85.20 | 2,296,623 |
| 2018-11-20 | $92.43 | $92.81 | $91.33 | $91.45 | $85.52 | 1,788,355 |
| 2018-11-19 | $92.62 | $93.29 | $92.20 | $92.65 | $86.64 | 1,930,304 |
| 2018-11-16 | $91.77 | $92.78 | $91.73 | $92.62 | $86.62 | 2,351,844 |
| 2018-11-15 | $90.42 | $92.06 | $89.70 | $91.98 | $86.02 | 1,994,789 |
| 2018-11-14 | $90.91 | $91.64 | $90.44 | $91.01 | $85.11 | 2,470,515 |
| 2018-11-13 | $91.09 | $91.49 | $90.28 | $90.78 | $84.90 | 1,612,592 |
| 2018-11-12 | $90.60 | $91.82 | $90.46 | $90.86 | $84.97 | 1,858,572 |
| 2018-11-09 | $89.73 | $90.72 | $89.73 | $90.46 | $84.60 | 1,709,502 |
| 2018-11-08 | $89.49 | $90.29 | $89.23 | $89.89 | $84.06 | 2,532,096 |
| 2018-11-07 | $88.30 | $89.45 | $87.85 | $89.43 | $83.63 | 2,581,717 |
| 2018-11-06 | $87.94 | $88.19 | $86.61 | $87.83 | $82.14 | 2,049,808 |
| 2018-11-05 | $87.33 | $88.36 | $87.20 | $87.78 | $82.09 | 2,522,605 |
| 2018-11-02 | $88.26 | $88.26 | $86.37 | $87.00 | $81.36 | 2,377,774 |
| 2018-11-01 | $89.66 | $89.93 | $88.07 | $88.09 | $82.38 | 2,732,417 |
| 2018-10-31 | $89.11 | $90.13 | $88.27 | $89.47 | $83.67 | 2,025,007 |
| 2018-10-30 | $86.75 | $88.96 | $86.57 | $88.82 | $83.06 | 2,636,575 |
| 2018-10-29 | $85.80 | $87.37 | $85.58 | $86.41 | $80.81 | 3,035,161 |
| 2018-10-26 | $84.24 | $85.35 | $83.28 | $84.93 | $79.42 | 3,062,739 |
| 2018-10-25 | $87.20 | $87.92 | $83.22 | $84.84 | $79.34 | 2,942,404 |
| 2018-10-24 | $88.05 | $88.31 | $86.94 | $87.22 | $81.57 | 2,050,482 |
| 2018-10-23 | $89.02 | $89.29 | $87.58 | $88.38 | $82.65 | 1,785,342 |
| 2018-10-22 | $90.84 | $90.87 | $89.64 | $89.92 | $84.09 | 2,180,819 |
| 2018-10-19 | $90.06 | $90.79 | $90.06 | $90.44 | $84.58 | 1,376,074 |
| 2018-10-18 | $90.35 | $90.71 | $89.67 | $90.11 | $84.27 | 1,482,115 |
| 2018-10-17 | $90.25 | $90.69 | $89.30 | $90.14 | $84.30 | 1,160,538 |
| 2018-10-16 | $88.79 | $90.32 | $88.61 | $90.25 | $84.40 | 1,195,947 |
| 2018-10-15 | $88.38 | $89.12 | $88.31 | $88.43 | $82.70 | 2,259,045 |
| 2018-10-12 | $88.82 | $89.00 | $87.79 | $88.55 | $82.81 | 2,728,167 |
| 2018-10-11 | $90.29 | $90.73 | $88.01 | $88.04 | $82.33 | 2,726,551 |
| 2018-10-10 | $90.80 | $91.41 | $90.18 | $90.30 | $84.45 | 4,325,183 |
| 2018-10-09 | $90.82 | $91.66 | $90.49 | $91.27 | $85.35 | 2,248,774 |
| 2018-10-08 | $89.90 | $91.05 | $89.87 | $90.88 | $84.99 | 2,166,920 |
| 2018-10-05 | $89.32 | $90.29 | $89.10 | $89.96 | $84.13 | 1,833,857 |
| 2018-10-04 | $89.20 | $89.45 | $88.47 | $89.03 | $83.26 | 1,235,483 |
| 2018-10-03 | $90.12 | $90.41 | $89.24 | $89.51 | $83.71 | 1,167,777 |
| 2018-10-02 | $90.19 | $90.36 | $89.74 | $89.93 | $84.10 | 1,101,203 |
| 2018-10-01 | $90.77 | $90.82 | $90.08 | $90.17 | $84.33 | 910,790 |
| 2018-09-28 | $89.80 | $90.44 | $89.73 | $90.36 | $84.50 | 2,213,591 |
| 2018-09-27 | $89.89 | $90.56 | $89.65 | $89.85 | $84.03 | 1,446,139 |
| 2018-09-26 | $90.35 | $90.49 | $89.66 | $89.77 | $83.95 | 1,600,979 |
| 2018-09-25 | $90.76 | $90.91 | $90.22 | $90.38 | $84.52 | 1,448,664 |
| 2018-09-24 | $91.42 | $91.47 | $90.33 | $90.51 | $84.64 | 1,204,685 |
| 2018-09-21 | $92.04 | $92.04 | $91.40 | $91.42 | $85.49 | 2,244,876 |
| 2018-09-20 | $91.47 | $91.96 | $91.28 | $91.72 | $85.77 | 1,163,427 |
| 2018-09-19 | $92.12 | $92.24 | $91.06 | $91.21 | $85.30 | 1,511,931 |
| 2018-09-18 | $92.32 | $92.85 | $92.11 | $92.51 | $86.51 | 1,697,902 |
| 2018-09-17 | $92.13 | $92.32 | $91.62 | $92.11 | $86.14 | 789,651 |
| 2018-09-14 | $91.96 | $92.15 | $91.49 | $92.03 | $86.06 | 1,106,278 |
| 2018-09-13 | $92.01 | $92.11 | $91.47 | $92.03 | $86.06 | 1,065,441 |
| 2018-09-12 | $92.36 | $92.41 | $91.68 | $91.75 | $85.80 | 2,235,217 |
| 2018-09-11 | $91.74 | $92.67 | $91.74 | $92.34 | $86.35 | 1,699,051 |
| 2018-09-10 | $92.02 | $92.27 | $91.86 | $91.94 | $85.98 | 2,633,405 |
| 2018-09-07 | $91.81 | $92.36 | $91.60 | $91.81 | $85.86 | 2,015,528 |
| 2018-09-06 | $91.06 | $91.92 | $91.06 | $91.88 | $85.92 | 1,736,606 |
| 2018-09-05 | $91.02 | $91.63 | $90.66 | $91.54 | $85.18 | 1,805,323 |
| 2018-09-04 | $90.80 | $91.17 | $90.64 | $91.12 | $84.78 | 1,359,585 |
| 2018-08-31 | $90.80 | $91.00 | $90.51 | $90.90 | $84.58 | 1,528,924 |
| 2018-08-30 | $90.52 | $90.82 | $90.30 | $90.76 | $84.45 | 1,309,213 |
| 2018-08-29 | $90.61 | $90.80 | $90.20 | $90.63 | $84.33 | 1,072,390 |
| 2018-08-28 | $90.72 | $90.83 | $90.17 | $90.44 | $84.15 | 1,263,512 |
| 2018-08-27 | $90.98 | $91.10 | $90.47 | $90.67 | $84.37 | 1,463,627 |
| 2018-08-24 | $90.72 | $91.00 | $90.36 | $90.70 | $84.39 | 1,151,086 |
| 2018-08-23 | $90.50 | $90.90 | $90.31 | $90.63 | $84.33 | 956,506 |
| 2018-08-22 | $90.94 | $90.94 | $90.53 | $90.60 | $84.30 | 1,283,908 |
| 2018-08-21 | $91.33 | $91.52 | $90.53 | $90.88 | $84.56 | 1,526,956 |
| 2018-08-20 | $91.59 | $91.64 | $91.14 | $91.17 | $84.83 | 1,803,115 |
| 2018-08-17 | $90.95 | $91.48 | $90.71 | $91.34 | $84.99 | 1,654,915 |
| 2018-08-16 | $90.96 | $91.15 | $90.32 | $90.85 | $84.53 | 1,294,743 |
| 2018-08-15 | $89.94 | $90.79 | $89.51 | $90.66 | $84.36 | 1,597,879 |
| 2018-08-14 | $90.17 | $90.74 | $89.86 | $90.15 | $83.88 | 2,062,215 |
| 2018-08-13 | $89.96 | $90.53 | $89.65 | $90.01 | $83.75 | 2,755,551 |
| 2018-08-10 | $90.15 | $90.45 | $89.69 | $89.94 | $83.69 | 2,084,527 |
| 2018-08-09 | $90.16 | $90.27 | $89.79 | $90.14 | $83.87 | 1,139,546 |
| 2018-08-08 | $90.24 | $90.62 | $89.77 | $90.03 | $83.77 | 936,474 |
| 2018-08-07 | $90.13 | $90.30 | $89.67 | $89.91 | $83.66 | 1,708,161 |
| 2018-08-06 | $89.40 | $89.91 | $89.23 | $89.82 | $83.57 | 1,779,138 |
| 2018-08-03 | $90.00 | $90.00 | $88.54 | $89.56 | $83.33 | 1,885,444 |
| 2018-08-02 | $90.07 | $90.38 | $89.61 | $90.11 | $83.84 | 2,159,139 |
| 2018-08-01 | $90.16 | $90.71 | $89.73 | $89.87 | $83.62 | 2,279,187 |
| 2018-07-31 | $89.17 | $90.10 | $88.82 | $90.00 | $83.74 | 2,171,509 |
| 2018-07-30 | $89.60 | $89.87 | $88.79 | $88.87 | $82.69 | 2,039,246 |
| 2018-07-27 | $88.54 | $89.79 | $88.54 | $89.65 | $83.42 | 2,524,130 |
| 2018-07-26 | $88.21 | $89.14 | $88.07 | $88.52 | $82.37 | 3,170,283 |
| 2018-07-25 | $82.67 | $88.11 | $82.55 | $87.84 | $81.73 | 4,864,254 |
| 2018-07-24 | $82.20 | $82.35 | $81.01 | $81.49 | $75.82 | 2,733,673 |
| 2018-07-23 | $82.48 | $82.62 | $81.65 | $82.24 | $76.52 | 1,511,341 |
| 2018-07-20 | $82.39 | $82.86 | $82.30 | $82.69 | $76.94 | 1,114,201 |
| 2018-07-19 | $82.57 | $82.94 | $82.54 | $82.65 | $76.90 | 1,139,960 |
| 2018-07-18 | $83.67 | $83.70 | $82.59 | $82.66 | $76.91 | 1,512,004 |
| 2018-07-17 | $83.82 | $84.08 | $83.47 | $83.70 | $77.88 | 1,635,477 |
| 2018-07-16 | $84.38 | $84.38 | $83.62 | $83.77 | $77.95 | 1,398,980 |
| 2018-07-13 | $84.29 | $84.66 | $84.16 | $84.37 | $78.50 | 1,119,994 |
| 2018-07-12 | $84.06 | $84.55 | $83.88 | $84.25 | $78.39 | 1,819,734 |
| 2018-07-11 | $83.09 | $84.08 | $83.08 | $83.71 | $77.89 | 2,384,764 |
| 2018-07-10 | $82.89 | $83.50 | $82.68 | $83.41 | $77.61 | 1,693,508 |
| 2018-07-09 | $82.45 | $82.88 | $82.27 | $82.45 | $76.72 | 1,329,468 |
| 2018-07-06 | $82.00 | $82.64 | $81.80 | $82.29 | $76.57 | 1,568,972 |
| 2018-07-05 | $82.00 | $82.31 | $81.77 | $82.29 | $76.57 | 1,582,316 |
| 2018-07-03 | $82.03 | $82.19 | $81.38 | $81.59 | $75.92 | 658,093 |
| 2018-07-02 | $80.91 | $81.92 | $80.88 | $81.86 | $76.17 | 1,270,623 |
| 2018-06-29 | $80.91 | $81.73 | $80.73 | $81.34 | $75.68 | 2,484,438 |
| 2018-06-28 | $80.14 | $81.01 | $79.97 | $80.77 | $75.15 | 2,398,341 |
| 2018-06-27 | $81.57 | $81.92 | $79.96 | $80.00 | $74.44 | 2,870,308 |
| 2018-06-26 | $81.79 | $82.13 | $81.32 | $81.59 | $75.92 | 2,593,399 |
| 2018-06-25 | $81.72 | $81.87 | $81.29 | $81.70 | $76.02 | 2,799,562 |
| 2018-06-22 | $81.55 | $82.20 | $81.42 | $81.88 | $76.19 | 2,607,304 |
| 2018-06-21 | $81.92 | $82.04 | $81.12 | $81.27 | $75.62 | 3,166,040 |
| 2018-06-20 | $82.69 | $82.75 | $81.89 | $81.92 | $76.22 | 1,918,722 |
| 2018-06-19 | $82.96 | $83.29 | $82.16 | $82.68 | $76.93 | 2,359,043 |
| 2018-06-18 | $83.72 | $83.78 | $83.16 | $83.27 | $77.48 | 1,496,005 |
| 2018-06-15 | $83.41 | $84.43 | $83.12 | $84.33 | $78.47 | 3,064,176 |
| 2018-06-14 | $83.14 | $83.62 | $82.56 | $83.57 | $77.76 | 1,682,660 |
| 2018-06-13 | $84.00 | $84.14 | $83.03 | $83.12 | $77.34 | 2,323,620 |
| 2018-06-12 | $83.79 | $84.04 | $83.35 | $83.90 | $78.07 | 1,912,198 |
| 2018-06-11 | $83.74 | $83.87 | $83.07 | $83.56 | $77.75 | 2,196,028 |
| 2018-06-08 | $83.33 | $83.91 | $83.30 | $83.59 | $77.78 | 1,775,586 |
| 2018-06-07 | $83.62 | $83.78 | $83.14 | $83.32 | $77.53 | 1,490,934 |
| 2018-06-06 | $83.34 | $83.92 | $83.34 | $83.78 | $77.52 | 1,559,299 |
| 2018-06-05 | $83.72 | $84.11 | $83.38 | $83.49 | $77.25 | 1,706,592 |
| 2018-06-04 | $83.82 | $84.05 | $83.62 | $83.67 | $77.42 | 1,949,484 |
| 2018-06-01 | $83.18 | $83.68 | $82.92 | $83.63 | $77.38 | 1,541,467 |
| 2018-05-31 | $83.91 | $84.40 | $82.71 | $82.71 | $76.53 | 3,413,906 |
| 2018-05-30 | $82.80 | $84.02 | $82.70 | $83.85 | $77.59 | 1,867,121 |
| 2018-05-29 | $82.42 | $82.82 | $82.06 | $82.65 | $76.48 | 3,621,726 |
| 2018-05-25 | $82.80 | $83.30 | $82.75 | $82.96 | $76.76 | 1,545,692 |
| 2018-05-24 | $82.78 | $83.11 | $82.43 | $82.93 | $76.74 | 1,376,535 |
| 2018-05-23 | $81.60 | $82.94 | $81.60 | $82.83 | $76.64 | 2,363,722 |
| 2018-05-22 | $82.22 | $82.76 | $81.72 | $81.79 | $75.68 | 2,266,214 |
| 2018-05-21 | $81.67 | $82.44 | $81.49 | $82.34 | $76.19 | 1,623,648 |
| 2018-05-18 | $81.50 | $81.82 | $81.42 | $81.48 | $75.39 | 1,710,032 |
| 2018-05-17 | $81.63 | $81.96 | $81.25 | $81.48 | $75.39 | 1,370,776 |
| 2018-05-16 | $82.18 | $82.52 | $81.51 | $81.62 | $75.52 | 1,369,189 |
| 2018-05-15 | $82.06 | $82.47 | $81.81 | $82.18 | $76.04 | 2,501,399 |
| 2018-05-14 | $83.00 | $83.21 | $82.46 | $82.63 | $76.46 | 1,839,223 |
| 2018-05-11 | $83.55 | $83.70 | $82.83 | $82.97 | $76.77 | 2,145,469 |
| 2018-05-10 | $83.33 | $83.58 | $83.13 | $83.32 | $77.10 | 1,097,644 |
| 2018-05-09 | $83.13 | $83.30 | $82.69 | $83.01 | $76.81 | 1,320,313 |
| 2018-05-08 | $82.96 | $83.46 | $82.74 | $83.07 | $76.87 | 1,486,416 |
| 2018-05-07 | $83.83 | $84.00 | $83.03 | $83.22 | $77.00 | 2,313,501 |
| 2018-05-04 | $82.55 | $84.24 | $82.53 | $84.05 | $77.77 | 1,494,371 |
| 2018-05-03 | $80.89 | $83.09 | $80.89 | $82.94 | $76.74 | 2,773,588 |
| 2018-05-02 | $81.34 | $81.50 | $80.72 | $80.84 | $74.80 | 2,240,180 |
| 2018-05-01 | $81.35 | $81.63 | $80.67 | $81.25 | $75.18 | 2,211,539 |
| 2018-04-30 | $82.38 | $82.70 | $81.26 | $81.29 | $75.22 | 3,228,958 |
| 2018-04-27 | $81.77 | $82.65 | $81.77 | $82.30 | $76.15 | 1,897,143 |
| 2018-04-26 | $81.42 | $82.32 | $81.08 | $81.75 | $75.64 | 2,519,256 |
| 2018-04-25 | $81.19 | $81.74 | $80.91 | $81.25 | $75.18 | 2,143,174 |
| 2018-04-24 | $82.88 | $82.88 | $81.06 | $81.40 | $75.32 | 2,889,105 |
| 2018-04-23 | $82.52 | $83.63 | $82.46 | $82.50 | $76.34 | 2,317,513 |
| 2018-04-20 | $83.58 | $84.10 | $82.07 | $82.48 | $76.32 | 3,184,102 |
| 2018-04-19 | $83.52 | $83.66 | $82.55 | $82.62 | $76.45 | 3,652,779 |
| 2018-04-18 | $83.50 | $83.86 | $83.20 | $83.65 | $77.40 | 2,068,367 |
| 2018-04-17 | $83.84 | $83.95 | $83.13 | $83.52 | $77.28 | 2,379,486 |
| 2018-04-16 | $83.50 | $83.58 | $82.83 | $83.38 | $77.15 | 2,365,420 |
| 2018-04-13 | $83.31 | $83.43 | $82.60 | $83.07 | $76.87 | 2,495,918 |
| 2018-04-12 | $82.99 | $83.69 | $82.93 | $83.02 | $76.82 | 2,662,522 |
| 2018-04-11 | $83.72 | $83.86 | $82.54 | $82.69 | $76.51 | 2,549,842 |
| 2018-04-10 | $84.72 | $84.83 | $83.88 | $84.25 | $77.96 | 2,106,670 |
| 2018-04-09 | $84.74 | $84.96 | $83.47 | $83.59 | $77.35 | 1,993,326 |
| 2018-04-06 | $85.13 | $85.66 | $83.74 | $84.21 | $77.92 | 2,135,481 |
| 2018-04-05 | $85.80 | $86.33 | $85.48 | $86.02 | $79.59 | 2,401,160 |
| 2018-04-04 | $84.15 | $85.59 | $83.83 | $85.48 | $79.10 | 2,770,009 |
| 2018-04-03 | $83.84 | $84.99 | $83.78 | $84.92 | $78.58 | 1,784,381 |
| 2018-04-02 | $84.00 | $84.70 | $82.71 | $83.58 | $77.34 | 2,054,639 |
| 2018-03-29 | $83.62 | $84.66 | $83.48 | $84.12 | $77.84 | 1,676,224 |
| 2018-03-28 | $83.41 | $84.10 | $82.92 | $83.18 | $76.97 | 1,958,809 |
| 2018-03-27 | $84.47 | $84.68 | $82.72 | $83.29 | $77.07 | 2,145,948 |
| 2018-03-26 | $83.83 | $84.48 | $83.12 | $84.13 | $77.85 | 2,075,422 |
| 2018-03-23 | $84.57 | $85.09 | $82.89 | $82.90 | $76.71 | 2,911,461 |
| 2018-03-22 | $85.30 | $85.86 | $84.09 | $84.24 | $77.95 | 2,055,067 |
| 2018-03-21 | $86.41 | $86.71 | $85.87 | $85.92 | $79.50 | 1,449,892 |
| 2018-03-20 | $85.92 | $86.51 | $85.82 | $86.27 | $79.83 | 1,505,710 |
| 2018-03-19 | $86.28 | $86.84 | $85.68 | $85.80 | $79.39 | 2,179,661 |
| 2018-03-16 | $86.32 | $86.86 | $85.86 | $86.39 | $79.94 | 3,560,686 |
| 2018-03-15 | $86.46 | $86.64 | $85.42 | $86.25 | $79.81 | 1,458,882 |
| 2018-03-14 | $87.20 | $87.37 | $86.26 | $86.41 | $79.96 | 2,197,119 |
| 2018-03-13 | $86.89 | $87.34 | $86.47 | $86.66 | $80.19 | 1,472,382 |
| 2018-03-12 | $87.38 | $87.38 | $86.33 | $86.67 | $80.20 | 1,885,396 |
| 2018-03-09 | $85.75 | $87.26 | $85.70 | $87.21 | $80.70 | 3,000,715 |
| 2018-03-08 | $85.12 | $85.69 | $84.93 | $85.24 | $78.87 | 3,376,393 |
| 2018-03-07 | $85.26 | $85.68 | $84.95 | $85.30 | $78.50 | 2,268,524 |
| 2018-03-06 | $85.90 | $85.90 | $85.28 | $85.82 | $78.98 | 1,983,383 |
| 2018-03-05 | $85.37 | $85.90 | $84.71 | $85.69 | $78.86 | 2,516,215 |
| 2018-03-02 | $84.77 | $85.74 | $84.50 | $85.52 | $78.70 | 2,396,811 |
| 2018-03-01 | $86.49 | $87.19 | $85.07 | $85.35 | $78.55 | 3,090,797 |
| 2018-02-28 | $87.38 | $88.26 | $86.26 | $86.32 | $79.44 | 3,683,147 |
| 2018-02-27 | $86.66 | $87.62 | $86.66 | $86.95 | $80.02 | 3,116,069 |
| 2018-02-26 | $85.72 | $86.63 | $85.61 | $86.59 | $79.69 | 2,184,093 |
| 2018-02-23 | $84.91 | $85.49 | $84.33 | $85.49 | $78.68 | 1,522,253 |
| 2018-02-22 | $84.37 | $85.30 | $84.14 | $84.50 | $77.76 | 2,468,468 |
| 2018-02-21 | $84.93 | $85.55 | $84.06 | $84.09 | $77.39 | 2,045,314 |
| 2018-02-20 | $84.63 | $86.17 | $84.51 | $84.87 | $78.10 | 2,535,414 |
| 2018-02-16 | $84.13 | $85.75 | $83.70 | $85.15 | $78.36 | 3,360,371 |
| 2018-02-15 | $87.13 | $88.00 | $82.78 | $84.02 | $77.32 | 6,367,384 |
| 2018-02-14 | $80.49 | $82.60 | $80.30 | $82.60 | $76.02 | 3,158,298 |
| 2018-02-13 | $80.13 | $81.07 | $80.00 | $80.79 | $74.35 | 2,688,362 |
| 2018-02-12 | $80.80 | $81.23 | $79.86 | $80.57 | $74.15 | 3,759,839 |
| 2018-02-09 | $79.91 | $80.50 | $78.39 | $80.10 | $73.71 | 4,937,557 |
| 2018-02-08 | $81.88 | $82.23 | $79.07 | $79.12 | $72.81 | 3,947,167 |
| 2018-02-07 | $81.88 | $83.47 | $81.63 | $81.73 | $75.21 | 2,734,106 |
| 2018-02-06 | $80.91 | $82.97 | $78.87 | $81.80 | $75.28 | 5,856,708 |
| 2018-02-05 | $86.10 | $86.21 | $81.49 | $81.75 | $75.23 | 4,278,188 |
| 2018-02-02 | $87.26 | $88.04 | $86.49 | $86.53 | $79.63 | 2,039,675 |
| 2018-02-01 | $88.47 | $88.64 | $87.42 | $87.85 | $80.85 | 1,628,419 |
| 2018-01-31 | $88.05 | $88.90 | $87.88 | $88.43 | $81.38 | 1,499,916 |
| 2018-01-30 | $87.76 | $88.55 | $87.66 | $87.95 | $80.94 | 1,468,953 |
| 2018-01-29 | $89.27 | $89.38 | $88.22 | $88.22 | $81.19 | 1,481,709 |
| 2018-01-26 | $88.83 | $89.73 | $88.57 | $89.71 | $82.56 | 2,089,195 |
| 2018-01-25 | $88.66 | $88.78 | $88.11 | $88.56 | $81.50 | 1,335,731 |
| 2018-01-24 | $88.85 | $89.13 | $88.22 | $88.50 | $81.45 | 1,021,656 |
| 2018-01-23 | $88.47 | $88.73 | $88.01 | $88.60 | $81.54 | 1,186,425 |
| 2018-01-22 | $88.23 | $88.72 | $88.09 | $88.66 | $81.59 | 1,534,134 |
| 2018-01-19 | $88.26 | $88.42 | $87.66 | $88.06 | $81.04 | 2,069,005 |
| 2018-01-18 | $88.40 | $88.42 | $87.89 | $87.96 | $80.95 | 1,530,235 |
| 2018-01-17 | $88.10 | $88.65 | $87.90 | $88.53 | $81.47 | 1,497,221 |
| 2018-01-16 | $88.44 | $88.73 | $88.14 | $88.16 | $81.13 | 1,558,345 |
| 2018-01-12 | $88.20 | $88.66 | $87.65 | $88.27 | $81.23 | 1,984,369 |
| 2018-01-11 | $87.27 | $88.21 | $87.24 | $88.18 | $81.15 | 1,600,439 |
| 2018-01-10 | $87.50 | $87.60 | $87.12 | $87.27 | $80.31 | 1,079,294 |
| 2018-01-09 | $88.15 | $88.31 | $87.63 | $87.69 | $80.70 | 1,258,965 |
| 2018-01-08 | $87.70 | $88.15 | $87.55 | $88.05 | $81.03 | 1,529,153 |
| 2018-01-05 | $88.31 | $88.35 | $87.45 | $87.99 | $80.98 | 1,594,065 |
| 2018-01-04 | $87.69 | $88.41 | $87.58 | $88.10 | $81.08 | 2,537,907 |
| 2018-01-03 | $87.51 | $87.54 | $86.67 | $87.35 | $80.39 | 2,099,231 |
| 2018-01-02 | $86.15 | $86.49 | $85.55 | $86.10 | $79.24 | 1,874,992 |
| 2017-12-29 | $86.57 | $86.89 | $86.30 | $86.30 | $79.42 | 1,128,764 |
| 2017-12-28 | $86.20 | $86.31 | $85.70 | $86.29 | $79.41 | 745,832 |
| 2017-12-27 | $85.98 | $86.15 | $85.72 | $86.11 | $79.25 | 662,053 |
| 2017-12-26 | $85.92 | $86.34 | $85.66 | $85.88 | $79.03 | 529,121 |
| 2017-12-22 | $85.96 | $86.25 | $85.72 | $85.91 | $79.06 | 790,079 |
| 2017-12-21 | $86.04 | $86.16 | $85.57 | $85.79 | $78.95 | 1,717,533 |
| 2017-12-20 | $85.75 | $86.44 | $85.71 | $85.79 | $78.95 | 1,299,026 |
| 2017-12-19 | $86.44 | $86.50 | $85.45 | $85.65 | $78.82 | 1,811,260 |
| 2017-12-18 | $86.15 | $86.52 | $85.82 | $86.12 | $79.26 | 2,252,267 |
| 2017-12-15 | $86.05 | $86.82 | $85.44 | $85.87 | $79.02 | 4,060,199 |
| 2017-12-14 | $85.51 | $85.57 | $84.66 | $84.66 | $77.91 | 1,505,842 |
| 2017-12-13 | $84.58 | $85.51 | $84.15 | $85.34 | $78.54 | 2,062,632 |
| 2017-12-12 | $85.13 | $85.49 | $84.53 | $84.64 | $77.89 | 2,223,731 |
| 2017-12-11 | $85.87 | $85.87 | $84.99 | $85.37 | $78.56 | 2,224,498 |
| 2017-12-08 | $84.00 | $84.57 | $83.68 | $84.57 | $77.83 | 1,660,408 |
| 2017-12-07 | $83.52 | $83.95 | $83.29 | $83.91 | $77.22 | 1,170,287 |
| 2017-12-06 | $83.43 | $83.69 | $83.12 | $83.50 | $76.84 | 1,431,046 |
| 2017-12-05 | $83.40 | $83.90 | $83.07 | $83.32 | $76.68 | 2,378,090 |
| 2017-12-04 | $82.38 | $83.93 | $82.29 | $83.15 | $76.52 | 2,140,384 |
| 2017-12-01 | $82.39 | $82.65 | $80.82 | $81.81 | $75.29 | 2,383,835 |
| 2017-11-30 | $82.44 | $82.88 | $81.99 | $82.25 | $75.69 | 3,620,232 |
| 2017-11-29 | $81.49 | $82.97 | $81.34 | $82.62 | $75.64 | 1,931,173 |
| 2017-11-28 | $81.04 | $81.65 | $80.86 | $81.61 | $74.72 | 876,264 |
| 2017-11-27 | $80.50 | $81.05 | $80.36 | $80.85 | $74.02 | 991,671 |
| 2017-11-24 | $80.33 | $80.50 | $79.76 | $80.38 | $73.59 | 540,674 |
| 2017-11-22 | $80.87 | $80.88 | $80.24 | $80.26 | $73.48 | 2,363,666 |
| 2017-11-21 | $81.02 | $81.17 | $80.65 | $80.87 | $74.04 | 1,370,612 |
| 2017-11-20 | $80.88 | $81.31 | $80.69 | $80.92 | $74.09 | 1,370,082 |
| 2017-11-17 | $81.61 | $81.72 | $80.54 | $80.65 | $73.84 | 2,155,363 |
| 2017-11-16 | $81.85 | $82.25 | $81.53 | $81.70 | $74.80 | 1,816,235 |
| 2017-11-15 | $82.20 | $82.25 | $78.33 | $81.73 | $74.83 | 1,123,229 |
| 2017-11-14 | $81.71 | $82.50 | $81.53 | $82.38 | $75.42 | 1,439,377 |
| 2017-11-13 | $81.32 | $82.19 | $81.27 | $82.14 | $75.20 | 1,494,440 |
| 2017-11-10 | $81.21 | $81.53 | $81.07 | $81.32 | $74.45 | 1,802,331 |
| 2017-11-09 | $81.55 | $81.76 | $81.01 | $81.40 | $74.53 | 912,921 |
| 2017-11-08 | $81.54 | $82.21 | $81.53 | $81.84 | $74.93 | 1,301,572 |
| 2017-11-07 | $81.28 | $81.71 | $81.21 | $81.63 | $74.74 | 1,978,504 |
| 2017-11-06 | $81.63 | $81.71 | $81.24 | $81.24 | $74.38 | 1,243,255 |
| 2017-11-03 | $81.87 | $82.63 | $81.70 | $81.70 | $74.80 | 1,920,360 |
| 2017-11-02 | $81.25 | $82.04 | $81.25 | $81.65 | $74.76 | 2,626,647 |
| 2017-11-01 | $82.21 | $82.45 | $80.86 | $81.10 | $74.25 | 2,754,741 |
| 2017-10-31 | $81.75 | $82.28 | $81.61 | $82.17 | $75.23 | 1,994,345 |
| 2017-10-30 | $82.31 | $82.87 | $81.59 | $81.87 | $74.96 | 1,764,655 |
| 2017-10-27 | $81.67 | $82.70 | $81.37 | $82.31 | $75.36 | 2,767,383 |
| 2017-10-26 | $78.58 | $81.43 | $78.00 | $81.31 | $74.44 | 3,795,126 |
| 2017-10-25 | $77.93 | $77.93 | $77.38 | $77.51 | $70.96 | 1,622,753 |
| 2017-10-24 | $77.95 | $78.15 | $77.84 | $77.95 | $71.37 | 1,312,556 |
| 2017-10-23 | $77.26 | $77.94 | $77.14 | $77.72 | $71.16 | 1,605,613 |
| 2017-10-20 | $77.65 | $77.88 | $77.55 | $77.73 | $71.17 | 1,354,491 |
| 2017-10-19 | $76.85 | $77.49 | $76.84 | $77.37 | $70.84 | 1,285,869 |
| 2017-10-18 | $77.00 | $77.15 | $76.85 | $76.94 | $70.44 | 1,444,526 |
| 2017-10-17 | $76.60 | $77.01 | $76.55 | $76.84 | $70.35 | 1,774,975 |
| 2017-10-16 | $77.00 | $77.20 | $76.62 | $76.69 | $70.21 | 1,547,195 |
| 2017-10-13 | $77.17 | $77.50 | $76.93 | $77.02 | $70.52 | 2,086,783 |
| 2017-10-12 | $77.00 | $77.21 | $76.86 | $76.92 | $70.42 | 2,591,405 |
| 2017-10-11 | $76.99 | $77.30 | $76.80 | $77.08 | $70.57 | 2,225,546 |
| 2017-10-10 | $77.06 | $77.18 | $76.63 | $76.74 | $70.26 | 1,870,404 |
| 2017-10-09 | $76.44 | $76.88 | $76.39 | $76.79 | $70.31 | 1,123,997 |
| 2017-10-06 | $76.41 | $76.55 | $75.97 | $76.28 | $69.84 | 2,530,641 |
| 2017-10-05 | $76.26 | $76.90 | $76.13 | $76.67 | $70.20 | 2,499,249 |
| 2017-10-04 | $77.88 | $77.99 | $75.86 | $76.33 | $69.88 | 5,727,700 |
| 2017-10-03 | $78.76 | $79.28 | $78.44 | $79.28 | $72.59 | 1,621,690 |
| 2017-10-02 | $78.50 | $78.77 | $78.30 | $78.77 | $72.12 | 1,773,837 |
| 2017-09-29 | $78.36 | $78.53 | $78.06 | $78.27 | $71.66 | 1,912,924 |
| 2017-09-28 | $78.10 | $78.47 | $77.79 | $78.41 | $71.79 | 2,376,837 |
| 2017-09-27 | $78.64 | $78.82 | $78.19 | $78.32 | $71.71 | 1,796,959 |
| 2017-09-26 | $78.62 | $78.79 | $78.40 | $78.62 | $71.98 | 1,266,163 |
| 2017-09-25 | $78.44 | $78.60 | $78.25 | $78.60 | $71.96 | 1,453,887 |
| 2017-09-22 | $78.24 | $78.55 | $78.19 | $78.20 | $71.60 | 999,292 |
| 2017-09-21 | $78.48 | $78.56 | $77.78 | $78.28 | $71.67 | 1,737,854 |
| 2017-09-20 | $78.37 | $78.71 | $78.27 | $78.39 | $71.77 | 1,610,839 |
| 2017-09-19 | $78.21 | $78.33 | $77.92 | $78.26 | $71.65 | 1,035,573 |
| 2017-09-18 | $78.10 | $78.35 | $77.98 | $78.18 | $71.58 | 1,233,590 |
| 2017-09-15 | $77.81 | $78.04 | $77.35 | $78.00 | $71.41 | 2,312,502 |
| 2017-09-14 | $77.74 | $78.00 | $77.62 | $77.84 | $71.27 | 1,630,257 |
| 2017-09-13 | $78.31 | $78.39 | $77.70 | $77.81 | $71.24 | 1,694,462 |
| 2017-09-12 | $77.59 | $78.38 | $77.50 | $78.32 | $71.71 | 1,469,998 |
| 2017-09-11 | $77.60 | $77.81 | $77.29 | $77.72 | $71.16 | 2,317,670 |
| 2017-09-08 | $75.99 | $77.25 | $75.77 | $77.12 | $70.61 | 2,237,865 |
| 2017-09-07 | $75.94 | $76.11 | $75.72 | $76.08 | $69.66 | 1,826,757 |
| 2017-09-06 | $76.03 | $76.29 | $75.96 | $76.13 | $69.31 | 1,847,643 |
| 2017-09-05 | $77.18 | $77.19 | $75.83 | $75.94 | $69.14 | 2,654,551 |
| 2017-09-01 | $77.24 | $77.52 | $77.13 | $77.19 | $70.28 | 1,782,382 |
| 2017-08-31 | $77.03 | $77.18 | $76.75 | $77.11 | $70.21 | 2,113,603 |
| 2017-08-30 | $76.72 | $76.96 | $76.37 | $76.95 | $70.06 | 1,847,262 |
| 2017-08-29 | $76.12 | $76.85 | $76.00 | $76.75 | $69.88 | 1,407,533 |
| 2017-08-28 | $76.01 | $76.36 | $75.78 | $76.26 | $69.43 | 1,979,160 |
| 2017-08-25 | $75.95 | $76.32 | $75.88 | $75.89 | $69.10 | 960,829 |
| 2017-08-24 | $76.17 | $76.25 | $75.60 | $75.65 | $68.88 | 859,369 |
| 2017-08-23 | $75.88 | $76.16 | $75.81 | $76.03 | $69.22 | 1,061,859 |
| 2017-08-22 | $75.72 | $76.20 | $75.72 | $76.20 | $69.38 | 1,524,163 |
| 2017-08-21 | $75.29 | $75.88 | $75.28 | $75.54 | $68.78 | 1,809,921 |
| 2017-08-18 | $75.43 | $75.66 | $75.20 | $75.25 | $68.51 | 1,549,607 |
| 2017-08-17 | $76.00 | $76.33 | $75.49 | $75.53 | $68.77 | 1,444,763 |
| 2017-08-16 | $75.85 | $76.25 | $75.73 | $76.00 | $69.20 | 1,655,183 |
| 2017-08-15 | $75.55 | $75.87 | $75.47 | $75.70 | $68.92 | 1,156,460 |
| 2017-08-14 | $75.13 | $75.67 | $75.09 | $75.55 | $68.79 | 1,089,211 |
| 2017-08-11 | $74.96 | $75.22 | $74.61 | $74.61 | $67.93 | 958,391 |
| 2017-08-10 | $75.06 | $75.42 | $74.76 | $74.81 | $68.11 | 1,623,342 |
| 2017-08-09 | $75.24 | $75.46 | $75.13 | $75.23 | $68.49 | 1,415,579 |
| 2017-08-08 | $75.27 | $75.54 | $75.17 | $75.34 | $68.59 | 1,325,299 |
| 2017-08-07 | $75.52 | $75.68 | $75.27 | $75.39 | $68.64 | 868,214 |
| 2017-08-04 | $75.66 | $75.95 | $75.38 | $75.52 | $68.76 | 1,350,227 |
| 2017-08-03 | $75.38 | $75.73 | $75.24 | $75.62 | $68.85 | 1,889,655 |
| 2017-08-02 | $74.99 | $75.42 | $74.82 | $75.25 | $68.51 | 1,311,694 |
| 2017-08-01 | $75.33 | $75.50 | $75.15 | $75.22 | $68.49 | 1,461,322 |
| 2017-07-31 | $74.94 | $75.34 | $74.81 | $75.15 | $68.42 | 1,362,552 |
| 2017-07-28 | $75.46 | $75.64 | $74.61 | $74.80 | $68.10 | 1,492,726 |
| 2017-07-27 | $74.95 | $75.49 | $74.49 | $75.45 | $68.69 | 1,881,953 |
| 2017-07-26 | $76.00 | $76.00 | $73.48 | $74.66 | $67.98 | 3,670,442 |
| 2017-07-25 | $75.27 | $75.97 | $75.12 | $75.64 | $68.87 | 2,195,637 |
| 2017-07-24 | $75.30 | $75.46 | $75.03 | $75.09 | $68.37 | 1,516,891 |
| 2017-07-21 | $74.89 | $75.42 | $74.87 | $75.37 | $68.62 | 1,375,967 |
| 2017-07-20 | $74.81 | $75.28 | $74.65 | $75.00 | $68.29 | 2,086,311 |
| 2017-07-19 | $74.82 | $75.07 | $74.72 | $74.92 | $68.21 | 2,022,658 |
| 2017-07-18 | $74.60 | $74.97 | $74.40 | $74.79 | $68.09 | 1,373,691 |
| 2017-07-17 | $74.21 | $74.62 | $74.03 | $74.50 | $67.83 | 1,162,020 |
| 2017-07-14 | $74.09 | $74.30 | $74.01 | $74.27 | $67.62 | 754,270 |
| 2017-07-13 | $74.17 | $74.22 | $73.73 | $73.99 | $67.37 | 1,012,660 |
| 2017-07-12 | $74.22 | $74.53 | $74.16 | $74.17 | $67.53 | 1,165,890 |
| 2017-07-11 | $73.98 | $74.20 | $73.74 | $73.86 | $67.25 | 1,106,195 |
| 2017-07-10 | $73.97 | $74.29 | $73.76 | $73.98 | $67.36 | 1,399,310 |
| 2017-07-07 | $73.55 | $74.19 | $73.49 | $73.99 | $67.37 | 1,416,747 |
| 2017-07-06 | $73.41 | $73.58 | $73.18 | $73.39 | $66.82 | 1,549,802 |
| 2017-07-05 | $73.80 | $73.85 | $73.40 | $73.72 | $67.12 | 1,410,693 |
| 2017-07-03 | $73.44 | $73.84 | $73.32 | $73.40 | $66.83 | 758,209 |
| 2017-06-30 | $73.38 | $73.65 | $73.22 | $73.35 | $66.78 | 1,396,903 |
| 2017-06-29 | $73.49 | $73.70 | $72.58 | $73.02 | $66.48 | 2,279,118 |
| 2017-06-28 | $73.53 | $74.15 | $73.45 | $73.52 | $66.94 | 1,289,851 |
| 2017-06-27 | $73.23 | $73.54 | $73.11 | $73.11 | $66.56 | 1,033,784 |
| 2017-06-26 | $73.60 | $73.80 | $73.33 | $73.46 | $66.88 | 1,139,038 |
| 2017-06-23 | $73.27 | $73.59 | $73.20 | $73.43 | $66.86 | 1,394,347 |
| 2017-06-22 | $73.34 | $73.56 | $73.02 | $73.36 | $66.79 | 1,062,767 |
| 2017-06-21 | $73.77 | $74.03 | $73.12 | $73.40 | $66.83 | 2,552,665 |
| 2017-06-20 | $74.07 | $74.44 | $73.77 | $73.77 | $67.17 | 1,273,503 |
| 2017-06-19 | $74.19 | $74.52 | $73.91 | $74.18 | $67.54 | 2,239,632 |
| 2017-06-16 | $74.20 | $74.48 | $73.94 | $74.14 | $67.50 | 2,596,666 |
| 2017-06-15 | $73.15 | $74.17 | $73.15 | $74.05 | $67.42 | 2,520,974 |
| 2017-06-14 | $73.63 | $73.88 | $73.27 | $73.42 | $66.85 | 1,491,181 |
| 2017-06-13 | $72.88 | $73.62 | $72.76 | $73.37 | $66.80 | 1,431,779 |
| 2017-06-12 | $72.65 | $73.00 | $72.50 | $72.88 | $66.36 | 1,961,484 |
| 2017-06-09 | $72.47 | $72.77 | $72.24 | $72.65 | $66.15 | 2,025,007 |
| 2017-06-08 | $73.31 | $73.52 | $72.31 | $72.54 | $66.05 | 2,226,111 |
| 2017-06-07 | $73.20 | $73.50 | $73.12 | $73.33 | $66.76 | 1,633,766 |
| 2017-06-06 | $73.96 | $74.09 | $73.25 | $73.41 | $66.45 | 1,772,751 |
| 2017-06-05 | $74.03 | $74.50 | $73.73 | $73.91 | $66.91 | 1,523,915 |
| 2017-06-02 | $73.71 | $74.42 | $73.59 | $74.25 | $67.21 | 1,856,784 |
| 2017-06-01 | $72.96 | $73.50 | $72.72 | $73.46 | $66.50 | 1,626,380 |
| 2017-05-31 | $72.15 | $72.99 | $72.11 | $72.91 | $66.00 | 2,200,888 |
| 2017-05-30 | $71.78 | $72.25 | $71.62 | $72.14 | $65.30 | 1,365,822 |
| 2017-05-26 | $71.37 | $71.93 | $71.28 | $71.84 | $65.03 | 1,076,279 |
| 2017-05-25 | $71.49 | $71.74 | $71.34 | $71.57 | $64.79 | 1,291,925 |
| 2017-05-24 | $71.30 | $71.47 | $71.10 | $71.38 | $64.61 | 1,521,527 |
| 2017-05-23 | $71.13 | $71.50 | $70.72 | $71.02 | $64.29 | 1,603,231 |
| 2017-05-22 | $70.68 | $71.10 | $70.62 | $70.97 | $64.24 | 2,345,472 |
| 2017-05-19 | $70.88 | $70.99 | $70.09 | $70.50 | $63.82 | 3,015,345 |
| 2017-05-18 | $70.66 | $71.19 | $70.25 | $70.96 | $64.23 | 2,234,528 |
| 2017-05-17 | $71.00 | $71.23 | $70.68 | $70.73 | $64.03 | 1,641,649 |
| 2017-05-16 | $72.18 | $72.30 | $71.16 | $71.25 | $64.50 | 1,897,042 |
| 2017-05-15 | $71.85 | $72.27 | $71.58 | $72.17 | $65.33 | 1,292,472 |
| 2017-05-12 | $72.77 | $72.77 | $71.87 | $71.96 | $65.14 | 1,209,622 |
| 2017-05-11 | $72.85 | $72.91 | $72.41 | $72.55 | $65.67 | 1,423,710 |
| 2017-05-10 | $72.63 | $73.24 | $72.53 | $73.09 | $66.16 | 1,457,823 |
| 2017-05-09 | $73.11 | $73.44 | $72.53 | $72.76 | $65.86 | 1,315,496 |
| 2017-05-08 | $73.44 | $73.62 | $73.11 | $73.26 | $66.32 | 1,210,405 |
| 2017-05-05 | $73.03 | $73.43 | $72.93 | $73.39 | $66.43 | 898,335 |
| 2017-05-04 | $73.05 | $73.13 | $72.63 | $72.95 | $66.04 | 1,321,997 |
| 2017-05-03 | $72.83 | $72.95 | $72.50 | $72.88 | $65.97 | 1,351,564 |
| 2017-05-02 | $73.21 | $73.29 | $72.56 | $72.86 | $65.95 | 1,254,992 |
| 2017-05-01 | $73.08 | $73.11 | $72.27 | $73.01 | $66.09 | 1,720,995 |
| 2017-04-28 | $72.78 | $73.10 | $72.56 | $72.78 | $65.88 | 1,490,130 |
| 2017-04-27 | $72.84 | $73.62 | $72.61 | $72.84 | $65.94 | 1,661,640 |
| 2017-04-26 | $74.08 | $74.27 | $72.16 | $72.30 | $65.45 | 2,905,155 |
| 2017-04-25 | $74.20 | $74.58 | $74.13 | $74.23 | $67.19 | 1,498,091 |
| 2017-04-24 | $73.82 | $74.20 | $73.72 | $74.10 | $67.08 | 1,407,814 |
| 2017-04-21 | $72.90 | $73.57 | $72.85 | $73.38 | $66.43 | 1,356,143 |
| 2017-04-20 | $72.87 | $72.97 | $72.70 | $72.84 | $65.94 | 1,138,327 |
| 2017-04-19 | $72.61 | $72.85 | $72.49 | $72.71 | $65.82 | 1,430,411 |
| 2017-04-18 | $72.40 | $72.55 | $72.23 | $72.45 | $65.58 | 1,322,130 |
| 2017-04-17 | $72.22 | $72.71 | $72.22 | $72.50 | $65.63 | 1,241,108 |
| 2017-04-13 | $72.12 | $72.39 | $71.91 | $72.02 | $65.19 | 1,927,456 |
| 2017-04-12 | $72.71 | $72.82 | $72.15 | $72.30 | $65.45 | 1,551,509 |
| 2017-04-11 | $72.88 | $72.97 | $72.51 | $72.87 | $65.96 | 1,212,117 |
| 2017-04-10 | $73.11 | $73.24 | $72.76 | $72.89 | $65.98 | 1,226,932 |
| 2017-04-07 | $73.19 | $73.52 | $73.05 | $73.21 | $66.27 | 1,175,032 |
| 2017-04-06 | $73.15 | $73.26 | $72.74 | $73.09 | $66.16 | 1,257,094 |
| 2017-04-05 | $72.78 | $73.73 | $72.78 | $73.27 | $66.33 | 1,559,183 |
| 2017-04-04 | $72.67 | $72.92 | $72.43 | $72.53 | $65.66 | 2,316,324 |
| 2017-04-03 | $73.08 | $73.09 | $72.50 | $72.59 | $65.71 | 1,528,701 |
| 2017-03-31 | $72.72 | $73.14 | $72.68 | $72.92 | $66.01 | 1,330,977 |
| 2017-03-30 | $72.19 | $72.94 | $72.15 | $72.93 | $66.02 | 1,352,056 |
| 2017-03-29 | $71.85 | $72.43 | $71.82 | $72.15 | $65.31 | 1,768,501 |
| 2017-03-28 | $71.62 | $72.46 | $71.53 | $72.34 | $65.48 | 1,619,779 |
| 2017-03-27 | $72.18 | $72.18 | $71.56 | $71.88 | $65.07 | 1,624,514 |
| 2017-03-24 | $72.60 | $72.87 | $72.15 | $72.32 | $65.47 | 1,577,953 |
| 2017-03-23 | $72.56 | $72.89 | $72.47 | $72.56 | $65.68 | 1,213,824 |
| 2017-03-22 | $72.78 | $72.95 | $72.54 | $72.65 | $65.76 | 1,399,219 |
| 2017-03-21 | $73.35 | $73.37 | $72.41 | $72.52 | $65.65 | 2,194,418 |
| 2017-03-20 | $73.58 | $73.61 | $73.07 | $73.11 | $66.18 | 1,444,768 |
| 2017-03-17 | $73.36 | $73.79 | $73.17 | $73.54 | $66.57 | 3,203,339 |
| 2017-03-16 | $73.65 | $73.90 | $72.94 | $73.11 | $66.18 | 1,462,395 |
| 2017-03-15 | $73.03 | $73.87 | $72.86 | $73.78 | $66.79 | 1,575,566 |
| 2017-03-14 | $73.09 | $73.22 | $72.72 | $72.98 | $66.06 | 1,070,110 |
| 2017-03-13 | $72.87 | $73.15 | $72.67 | $73.10 | $66.17 | 1,359,607 |
| 2017-03-10 | $72.54 | $73.10 | $72.51 | $73.00 | $66.08 | 1,638,927 |
| 2017-03-09 | $72.21 | $72.41 | $71.94 | $72.30 | $65.45 | 1,568,252 |
| 2017-03-08 | $72.21 | $72.58 | $72.01 | $72.19 | $65.35 | 1,517,431 |
| 2017-03-07 | $72.85 | $73.26 | $72.68 | $72.70 | $65.42 | 1,762,511 |
| 2017-03-06 | $72.58 | $73.08 | $72.43 | $73.01 | $65.70 | 1,994,603 |
| 2017-03-03 | $73.27 | $73.29 | $72.68 | $72.83 | $65.54 | 2,133,808 |
| 2017-03-02 | $73.15 | $73.55 | $73.06 | $73.28 | $65.95 | 1,108,206 |
| 2017-03-01 | $73.35 | $73.65 | $72.85 | $73.37 | $66.03 | 1,746,832 |
| 2017-02-28 | $73.21 | $73.53 | $73.13 | $73.32 | $65.98 | 2,115,251 |
| 2017-02-27 | $73.07 | $73.45 | $73.00 | $73.24 | $65.91 | 1,144,251 |
| 2017-02-24 | $72.98 | $73.15 | $72.76 | $73.15 | $65.83 | 1,150,636 |
| 2017-02-23 | $73.14 | $73.30 | $72.59 | $72.91 | $65.61 | 1,490,226 |
| 2017-02-22 | $72.85 | $73.21 | $72.57 | $73.01 | $65.70 | 1,319,229 |
| 2017-02-21 | $72.35 | $73.20 | $72.21 | $72.82 | $65.53 | 1,717,039 |
| 2017-02-17 | $71.17 | $72.47 | $71.15 | $72.45 | $65.20 | 2,436,652 |
| 2017-02-16 | $69.64 | $71.23 | $69.55 | $71.18 | $64.06 | 2,252,560 |
| 2017-02-15 | $70.64 | $71.44 | $70.50 | $71.35 | $64.21 | 1,499,012 |
| 2017-02-14 | $70.79 | $71.05 | $70.72 | $70.86 | $63.77 | 1,230,156 |
| 2017-02-13 | $70.59 | $70.99 | $70.51 | $70.84 | $63.75 | 1,548,833 |
| 2017-02-10 | $70.16 | $70.83 | $70.04 | $70.54 | $63.48 | 1,617,277 |
| 2017-02-09 | $69.89 | $70.31 | $69.74 | $70.25 | $63.22 | 1,512,116 |
| 2017-02-08 | $69.85 | $70.13 | $69.75 | $70.01 | $63.00 | 1,604,252 |
| 2017-02-07 | $69.48 | $70.09 | $69.46 | $69.90 | $62.90 | 1,554,793 |
| 2017-02-06 | $69.81 | $69.93 | $69.31 | $69.42 | $62.47 | 1,006,173 |
| 2017-02-03 | $69.78 | $69.99 | $69.58 | $69.65 | $62.68 | 1,351,963 |
| 2017-02-02 | $69.15 | $69.70 | $69.06 | $69.64 | $62.67 | 1,613,202 |
| 2017-02-01 | $69.32 | $69.61 | $69.00 | $69.18 | $62.26 | 1,718,970 |
| 2017-01-31 | $69.71 | $69.98 | $69.34 | $69.50 | $62.54 | 1,374,112 |
| 2017-01-30 | $69.69 | $69.69 | $69.37 | $69.60 | $62.63 | 1,146,193 |
| 2017-01-27 | $69.85 | $69.85 | $69.54 | $69.64 | $62.67 | 1,134,667 |
| 2017-01-26 | $69.69 | $69.85 | $69.60 | $69.73 | $62.75 | 1,137,073 |
| 2017-01-25 | $69.56 | $69.98 | $69.56 | $69.67 | $62.70 | 1,931,793 |
| 2017-01-24 | $69.35 | $69.62 | $69.00 | $69.56 | $62.60 | 1,090,857 |
| 2017-01-23 | $69.69 | $69.87 | $69.23 | $69.34 | $62.40 | 1,005,048 |
| 2017-01-20 | $69.72 | $69.83 | $69.45 | $69.66 | $62.69 | 1,331,271 |
| 2017-01-19 | $69.37 | $69.69 | $69.25 | $69.57 | $62.61 | 1,162,073 |
| 2017-01-18 | $69.43 | $69.67 | $69.43 | $69.59 | $62.63 | 1,423,055 |
| 2017-01-17 | $69.54 | $69.72 | $69.38 | $69.48 | $62.53 | 1,795,012 |
| 2017-01-13 | $70.11 | $70.29 | $69.73 | $69.79 | $62.81 | 1,611,451 |
| 2017-01-12 | $69.96 | $70.11 | $69.39 | $69.89 | $62.90 | 1,337,763 |
| 2017-01-11 | $69.46 | $70.27 | $69.35 | $70.13 | $63.11 | 1,731,907 |
| 2017-01-10 | $69.58 | $69.98 | $69.18 | $69.49 | $62.54 | 2,089,923 |
| 2017-01-09 | $70.35 | $70.48 | $69.67 | $69.78 | $62.80 | 2,262,522 |
| 2017-01-06 | $70.41 | $70.80 | $70.18 | $70.19 | $63.17 | 1,570,683 |
| 2017-01-05 | $70.37 | $71.10 | $70.29 | $70.59 | $63.53 | 2,464,180 |
| 2017-01-04 | $70.75 | $71.18 | $70.32 | $70.32 | $63.28 | 1,606,324 |
| 2017-01-03 | $71.00 | $71.28 | $70.19 | $70.52 | $63.46 | 1,743,978 |
| 2016-12-30 | $71.27 | $71.50 | $70.75 | $70.91 | $63.81 | 1,231,153 |
| 2016-12-29 | $71.00 | $71.24 | $70.93 | $71.01 | $63.90 | 871,339 |
| 2016-12-28 | $71.00 | $71.40 | $70.90 | $70.96 | $63.86 | 1,098,845 |
| 2016-12-27 | $70.96 | $71.11 | $70.85 | $70.96 | $63.86 | 708,457 |
| 2016-12-23 | $70.96 | $71.11 | $70.76 | $70.92 | $63.82 | 910,778 |
| 2016-12-22 | $70.69 | $70.93 | $70.61 | $70.79 | $63.71 | 1,608,774 |
| 2016-12-21 | $71.10 | $71.35 | $70.68 | $70.69 | $63.62 | 1,440,682 |
| 2016-12-20 | $71.25 | $71.78 | $71.10 | $71.14 | $64.02 | 1,460,797 |
| 2016-12-19 | $70.74 | $71.36 | $70.66 | $71.09 | $63.98 | 2,249,702 |
| 2016-12-16 | $70.33 | $70.81 | $70.00 | $70.08 | $63.07 | 3,669,867 |
| 2016-12-15 | $69.89 | $70.41 | $69.87 | $70.10 | $63.08 | 3,199,729 |
| 2016-12-14 | $71.03 | $71.10 | $69.99 | $70.04 | $63.03 | 2,384,243 |
| 2016-12-13 | $70.76 | $71.17 | $70.39 | $70.83 | $63.74 | 1,787,963 |
| 2016-12-12 | $69.94 | $70.77 | $69.87 | $70.70 | $63.62 | 1,402,085 |
| 2016-12-09 | $70.07 | $70.23 | $69.76 | $70.02 | $63.01 | 1,628,119 |
| 2016-12-08 | $69.91 | $70.28 | $69.79 | $70.06 | $63.05 | 1,385,306 |
| 2016-12-07 | $69.46 | $69.95 | $68.97 | $69.94 | $62.94 | 2,539,210 |
| 2016-12-06 | $68.89 | $69.53 | $68.84 | $69.51 | $62.55 | 2,257,416 |
| 2016-12-05 | $69.90 | $70.22 | $68.88 | $69.00 | $62.09 | 2,621,290 |
| 2016-12-02 | $69.58 | $70.41 | $69.41 | $69.87 | $62.88 | 1,835,032 |
| 2016-12-01 | $69.62 | $69.81 | $68.93 | $69.29 | $62.36 | 2,392,898 |
| 2016-11-30 | $70.36 | $70.36 | $69.52 | $69.52 | $62.56 | 2,896,651 |
| 2016-11-29 | $70.02 | $70.67 | $69.90 | $70.39 | $62.97 | 2,391,445 |
| 2016-11-28 | $70.00 | $70.36 | $69.76 | $70.23 | $62.83 | 1,514,667 |
| 2016-11-25 | $69.59 | $70.13 | $69.53 | $70.03 | $62.65 | 750,453 |
| 2016-11-23 | $69.54 | $69.92 | $69.37 | $69.54 | $62.21 | 1,422,076 |
| 2016-11-22 | $69.67 | $69.90 | $69.49 | $69.57 | $62.24 | 1,591,110 |
| 2016-11-21 | $68.99 | $69.58 | $68.81 | $69.53 | $62.20 | 1,635,232 |
| 2016-11-18 | $68.76 | $68.97 | $68.52 | $68.90 | $61.64 | 2,078,869 |
| 2016-11-17 | $68.58 | $68.91 | $68.42 | $68.77 | $61.52 | 1,863,973 |
| 2016-11-16 | $68.66 | $69.45 | $68.30 | $68.71 | $61.47 | 2,564,469 |
| 2016-11-15 | $67.84 | $68.68 | $67.75 | $68.65 | $61.42 | 2,988,181 |
| 2016-11-14 | $67.65 | $68.00 | $67.14 | $67.72 | $60.59 | 1,956,889 |
| 2016-11-11 | $66.40 | $67.87 | $66.40 | $67.61 | $60.49 | 2,425,302 |
| 2016-11-10 | $66.00 | $66.66 | $65.56 | $66.54 | $59.53 | 2,748,506 |
| 2016-11-09 | $64.68 | $66.10 | $64.32 | $65.96 | $59.01 | 2,532,872 |
| 2016-11-08 | $64.68 | $65.58 | $64.52 | $65.30 | $58.42 | 1,704,182 |
| 2016-11-07 | $64.26 | $64.75 | $64.04 | $64.70 | $57.88 | 1,905,043 |
| 2016-11-04 | $63.41 | $63.72 | $63.35 | $63.37 | $56.69 | 1,136,631 |
| 2016-11-03 | $63.64 | $63.64 | $63.19 | $63.41 | $56.73 | 1,069,814 |
| 2016-11-02 | $64.07 | $64.28 | $63.50 | $63.64 | $56.94 | 1,853,974 |
| 2016-11-01 | $64.92 | $65.00 | $63.79 | $63.95 | $57.21 | 2,696,173 |
| 2016-10-31 | $64.93 | $65.87 | $64.92 | $65.66 | $58.74 | 3,529,396 |
| 2016-10-28 | $63.51 | $64.43 | $63.51 | $63.98 | $57.24 | 2,556,292 |
| 2016-10-27 | $64.19 | $64.44 | $63.22 | $63.36 | $56.68 | 2,113,721 |
| 2016-10-26 | $64.04 | $64.25 | $62.96 | $63.97 | $57.23 | 2,276,462 |
| 2016-10-25 | $62.48 | $63.39 | $62.33 | $62.74 | $56.13 | 2,363,179 |
| 2016-10-24 | $62.40 | $62.71 | $62.40 | $62.58 | $55.99 | 1,263,526 |
| 2016-10-21 | $62.02 | $62.25 | $61.59 | $62.21 | $55.66 | 1,158,391 |
| 2016-10-20 | $62.40 | $62.59 | $62.17 | $62.44 | $55.86 | 979,459 |
| 2016-10-19 | $62.55 | $62.59 | $61.98 | $62.43 | $55.85 | 1,394,718 |
| 2016-10-18 | $63.05 | $63.15 | $62.45 | $62.54 | $55.95 | 941,125 |
| 2016-10-17 | $61.87 | $62.82 | $61.81 | $62.64 | $56.04 | 1,733,083 |
| 2016-10-14 | $61.85 | $62.46 | $61.74 | $61.88 | $55.36 | 1,869,137 |
| 2016-10-13 | $62.10 | $62.22 | $61.08 | $61.70 | $55.20 | 2,567,384 |
| 2016-10-12 | $62.54 | $63.14 | $62.36 | $62.82 | $56.20 | 1,826,341 |
| 2016-10-11 | $62.61 | $62.85 | $62.22 | $62.43 | $55.85 | 1,440,912 |
| 2016-10-10 | $62.34 | $62.86 | $62.34 | $62.78 | $56.17 | 2,356,791 |
| 2016-10-07 | $62.73 | $62.85 | $62.28 | $62.28 | $55.72 | 2,323,044 |
| 2016-10-06 | $62.37 | $63.00 | $62.06 | $62.78 | $56.17 | 2,706,075 |
| 2016-10-05 | $62.82 | $62.96 | $62.26 | $62.41 | $55.84 | 1,665,858 |
| 2016-10-04 | $63.47 | $63.58 | $62.38 | $62.65 | $56.05 | 1,813,868 |
| 2016-10-03 | $63.70 | $63.76 | $63.38 | $63.46 | $56.77 | 1,230,606 |
| 2016-09-30 | $63.49 | $64.04 | $63.40 | $63.76 | $57.04 | 2,471,686 |
| 2016-09-29 | $63.73 | $63.78 | $63.21 | $63.27 | $56.60 | 1,650,763 |
| 2016-09-28 | $63.96 | $64.16 | $63.72 | $63.85 | $57.12 | 1,455,716 |
| 2016-09-27 | $63.71 | $64.03 | $63.71 | $63.89 | $57.16 | 2,660,580 |
| 2016-09-26 | $63.31 | $63.67 | $63.09 | $63.50 | $56.81 | 1,450,078 |
| 2016-09-23 | $63.12 | $63.74 | $63.12 | $63.36 | $56.68 | 1,922,472 |
| 2016-09-22 | $64.20 | $64.25 | $63.70 | $64.01 | $57.27 | 5,233,177 |
| 2016-09-21 | $63.36 | $64.05 | $63.25 | $64.00 | $57.26 | 2,558,464 |
| 2016-09-20 | $63.48 | $63.70 | $63.17 | $63.22 | $56.56 | 3,085,430 |
| 2016-09-19 | $62.66 | $63.17 | $62.57 | $62.99 | $56.35 | 2,501,460 |
| 2016-09-16 | $62.51 | $62.90 | $62.48 | $62.81 | $56.19 | 2,975,502 |
| 2016-09-15 | $62.58 | $63.14 | $62.45 | $62.83 | $56.21 | 2,722,168 |
| 2016-09-14 | $62.78 | $62.94 | $62.41 | $62.65 | $56.05 | 1,964,858 |
| 2016-09-13 | $63.00 | $63.22 | $62.60 | $62.69 | $56.09 | 3,682,948 |
| 2016-09-12 | $62.89 | $63.56 | $62.63 | $63.34 | $56.67 | 3,803,220 |
| 2016-09-09 | $63.87 | $63.87 | $62.74 | $62.75 | $56.14 | 2,536,495 |
| 2016-09-08 | $63.95 | $64.45 | $63.86 | $64.31 | $57.53 | 1,790,135 |
| 2016-09-07 | $64.20 | $64.30 | $63.83 | $64.11 | $57.36 | 2,023,081 |
| 2016-09-06 | $64.51 | $64.84 | $64.20 | $64.65 | $57.47 | 2,494,100 |
| 2016-09-02 | $64.32 | $64.62 | $64.08 | $64.35 | $57.20 | 1,513,997 |
| 2016-09-01 | $63.98 | $64.13 | $63.67 | $64.00 | $56.89 | 2,225,297 |
| 2016-08-31 | $63.88 | $64.04 | $63.61 | $63.94 | $56.84 | 1,520,342 |
| 2016-08-30 | $64.52 | $64.52 | $63.84 | $64.05 | $56.94 | 1,671,396 |
| 2016-08-29 | $64.10 | $64.56 | $63.98 | $64.37 | $57.22 | 2,233,540 |
| 2016-08-26 | $64.99 | $65.32 | $63.77 | $63.97 | $56.87 | 2,609,515 |
| 2016-08-25 | $65.34 | $65.63 | $65.15 | $65.21 | $57.97 | 1,592,487 |
| 2016-08-24 | $65.22 | $65.42 | $65.06 | $65.29 | $58.04 | 1,297,717 |
| 2016-08-23 | $65.51 | $65.63 | $65.13 | $65.28 | $58.03 | 1,380,743 |
| 2016-08-22 | $65.00 | $65.69 | $64.91 | $65.51 | $58.24 | 2,194,508 |
| 2016-08-19 | $64.78 | $65.08 | $64.69 | $64.97 | $57.76 | 1,525,451 |
| 2016-08-18 | $65.26 | $65.33 | $64.69 | $64.92 | $57.71 | 2,111,298 |
| 2016-08-17 | $65.19 | $65.43 | $64.86 | $65.41 | $58.15 | 2,417,656 |
| 2016-08-16 | $65.99 | $65.99 | $64.87 | $64.97 | $57.76 | 2,238,595 |
| 2016-08-15 | $66.65 | $66.89 | $66.22 | $66.23 | $58.88 | 1,352,236 |
| 2016-08-12 | $66.46 | $66.95 | $66.46 | $66.67 | $59.27 | 1,101,058 |
| 2016-08-11 | $66.67 | $67.24 | $66.54 | $66.82 | $59.40 | 1,698,377 |
| 2016-08-10 | $65.93 | $66.58 | $65.74 | $66.55 | $59.16 | 1,686,553 |
| 2016-08-09 | $65.76 | $66.12 | $65.66 | $65.76 | $58.46 | 2,189,818 |
| 2016-08-08 | $65.98 | $66.18 | $65.50 | $65.51 | $58.24 | 1,653,161 |
| 2016-08-05 | $66.05 | $66.29 | $65.85 | $65.97 | $58.64 | 1,952,104 |
| 2016-08-04 | $66.00 | $66.27 | $65.68 | $65.78 | $58.48 | 1,331,172 |
| 2016-08-03 | $66.02 | $66.23 | $65.62 | $65.82 | $58.51 | 1,597,785 |
| 2016-08-02 | $66.31 | $66.47 | $65.78 | $66.11 | $58.77 | 2,130,701 |
| 2016-08-01 | $66.25 | $66.64 | $66.14 | $66.48 | $59.10 | 1,725,740 |
| 2016-07-29 | $66.36 | $66.40 | $65.85 | $66.12 | $58.78 | 2,079,276 |
| 2016-07-28 | $66.42 | $66.85 | $66.18 | $66.36 | $58.99 | 2,133,117 |
| 2016-07-27 | $67.82 | $68.31 | $65.65 | $66.10 | $58.76 | 3,904,033 |
| 2016-07-26 | $67.29 | $67.40 | $66.81 | $67.35 | $59.87 | 2,160,978 |
| 2016-07-25 | $67.07 | $67.34 | $66.91 | $67.22 | $59.76 | 2,276,877 |
| 2016-07-22 | $67.28 | $67.50 | $67.04 | $67.20 | $59.74 | 2,397,579 |
| 2016-07-21 | $67.63 | $67.75 | $67.08 | $67.18 | $59.72 | 1,650,166 |
| 2016-07-20 | $67.56 | $67.83 | $67.51 | $67.77 | $60.25 | 1,116,215 |
| 2016-07-19 | $67.29 | $67.66 | $67.20 | $67.62 | $60.11 | 1,535,592 |
| 2016-07-18 | $67.78 | $67.88 | $67.12 | $67.23 | $59.77 | 1,471,129 |
| 2016-07-15 | $68.06 | $68.09 | $67.19 | $67.45 | $59.96 | 2,304,126 |
| 2016-07-14 | $68.12 | $68.47 | $67.69 | $67.90 | $60.36 | 2,414,768 |
| 2016-07-13 | $67.61 | $67.95 | $67.15 | $67.81 | $60.28 | 3,187,246 |
| 2016-07-12 | $67.99 | $68.18 | $67.29 | $67.47 | $59.98 | 2,502,284 |
| 2016-07-11 | $67.61 | $67.87 | $67.48 | $67.71 | $60.19 | 1,708,326 |
| 2016-07-08 | $67.44 | $67.97 | $67.35 | $67.61 | $60.10 | 2,039,188 |
| 2016-07-07 | $67.30 | $67.63 | $66.88 | $67.29 | $59.82 | 1,610,073 |
| 2016-07-06 | $67.15 | $67.37 | $66.25 | $67.21 | $59.75 | 2,866,403 |
| 2016-07-05 | $66.33 | $70.50 | $66.16 | $67.07 | $59.62 | 4,079,579 |
| 2016-07-01 | $66.15 | $66.61 | $66.00 | $66.47 | $59.09 | 2,482,847 |
| 2016-06-30 | $64.87 | $66.27 | $64.86 | $66.27 | $58.91 | 2,335,911 |
| 2016-06-29 | $64.50 | $64.98 | $64.47 | $64.78 | $57.59 | 2,089,440 |
| 2016-06-28 | $63.75 | $64.26 | $63.37 | $64.20 | $57.07 | 2,111,544 |
| 2016-06-27 | $63.50 | $63.79 | $63.05 | $63.65 | $56.58 | 2,809,675 |
| 2016-06-24 | $61.97 | $64.00 | $61.72 | $63.70 | $56.63 | 6,874,073 |
| 2016-06-23 | $63.41 | $63.52 | $63.23 | $63.45 | $56.40 | 1,063,556 |
| 2016-06-22 | $62.95 | $63.35 | $62.89 | $63.06 | $56.06 | 1,189,615 |
| 2016-06-21 | $62.92 | $63.01 | $62.60 | $62.73 | $55.76 | 1,208,100 |
| 2016-06-20 | $62.90 | $62.92 | $62.53 | $62.57 | $55.62 | 1,803,114 |
| 2016-06-17 | $63.38 | $63.42 | $62.52 | $62.65 | $55.69 | 2,359,638 |
| 2016-06-16 | $62.77 | $63.49 | $62.73 | $63.41 | $56.37 | 1,936,500 |
| 2016-06-15 | $63.13 | $63.20 | $62.71 | $62.80 | $55.83 | 1,316,042 |
| 2016-06-14 | $62.47 | $63.02 | $62.25 | $62.98 | $55.99 | 1,574,224 |
| 2016-06-13 | $62.64 | $62.93 | $62.54 | $62.56 | $55.61 | 1,769,868 |
| 2016-06-10 | $62.62 | $62.92 | $62.40 | $62.62 | $55.67 | 1,225,411 |
| 2016-06-09 | $62.04 | $62.64 | $62.02 | $62.62 | $55.67 | 1,903,130 |
| 2016-06-08 | $62.17 | $62.24 | $62.02 | $62.22 | $55.31 | 1,173,787 |
| 2016-06-07 | $61.64 | $62.16 | $61.64 | $62.07 | $55.18 | 2,157,077 |
| 2016-06-06 | $61.41 | $61.91 | $61.41 | $61.83 | $54.96 | 1,323,491 |
| 2016-06-03 | $61.40 | $61.65 | $61.05 | $61.47 | $54.64 | 1,308,095 |
| 2016-06-02 | $61.00 | $61.41 | $60.95 | $61.41 | $54.59 | 1,385,449 |
| 2016-06-01 | $60.61 | $61.10 | $60.59 | $60.98 | $54.21 | 1,926,336 |
| 2016-05-31 | $61.34 | $61.63 | $60.60 | $60.95 | $53.82 | 3,144,126 |
| 2016-05-27 | $61.12 | $61.45 | $61.04 | $61.33 | $54.16 | 1,540,334 |
| 2016-05-26 | $60.69 | $61.23 | $60.64 | $61.11 | $53.96 | 2,179,081 |
| 2016-05-25 | $61.05 | $61.19 | $60.55 | $60.64 | $53.55 | 2,276,993 |
| 2016-05-24 | $60.96 | $61.28 | $60.88 | $61.04 | $53.90 | 2,209,837 |
| 2016-05-23 | $60.73 | $60.79 | $60.42 | $60.49 | $53.41 | 1,140,686 |
| 2016-05-20 | $61.07 | $61.24 | $60.56 | $60.73 | $53.63 | 1,630,766 |
| 2016-05-19 | $60.63 | $60.84 | $60.47 | $60.76 | $53.65 | 1,627,713 |
| 2016-05-18 | $60.76 | $61.22 | $60.41 | $60.80 | $53.69 | 1,391,838 |
| 2016-05-17 | $61.27 | $61.69 | $60.56 | $60.73 | $53.63 | 1,572,170 |
| 2016-05-16 | $61.25 | $61.63 | $61.00 | $61.45 | $54.26 | 1,463,478 |
| 2016-05-13 | $61.66 | $62.05 | $61.26 | $61.46 | $54.27 | 1,842,562 |
| 2016-05-12 | $61.30 | $61.86 | $61.13 | $61.78 | $54.55 | 1,548,861 |
| 2016-05-11 | $61.30 | $61.55 | $61.07 | $61.31 | $54.14 | 1,533,558 |
| 2016-05-10 | $61.22 | $61.49 | $61.03 | $61.35 | $54.17 | 1,499,458 |
| 2016-05-09 | $60.70 | $61.27 | $60.52 | $61.20 | $54.04 | 2,992,055 |
| 2016-05-06 | $60.29 | $60.71 | $60.13 | $60.69 | $53.59 | 2,979,751 |
| 2016-05-05 | $60.68 | $60.95 | $60.22 | $60.30 | $53.25 | 2,954,922 |
| 2016-05-04 | $59.84 | $60.46 | $59.44 | $60.41 | $53.34 | 2,219,601 |
| 2016-05-03 | $59.74 | $59.98 | $59.47 | $59.84 | $52.84 | 2,558,722 |
| 2016-05-02 | $59.00 | $59.98 | $58.93 | $59.98 | $52.96 | 3,067,547 |
| 2016-04-29 | $58.40 | $58.94 | $58.01 | $58.79 | $51.91 | 2,691,195 |
| 2016-04-28 | $56.40 | $58.96 | $56.40 | $58.31 | $51.49 | 5,097,832 |
| 2016-04-27 | $56.59 | $56.76 | $56.07 | $56.40 | $49.80 | 6,091,301 |
| 2016-04-26 | $56.45 | $56.95 | $56.38 | $56.53 | $49.92 | 1,834,916 |
| 2016-04-25 | $56.20 | $56.43 | $56.05 | $56.35 | $49.76 | 1,742,566 |
| 2016-04-22 | $56.32 | $56.62 | $56.18 | $56.39 | $49.79 | 2,810,796 |
| 2016-04-21 | $56.60 | $56.89 | $56.34 | $56.35 | $49.76 | 1,920,314 |
| 2016-04-20 | $57.28 | $57.45 | $56.73 | $56.74 | $50.10 | 3,854,766 |
| 2016-04-19 | $57.26 | $57.53 | $57.09 | $57.13 | $50.45 | 1,430,405 |
| 2016-04-18 | $56.94 | $57.26 | $56.82 | $57.17 | $50.48 | 1,859,508 |
| 2016-04-15 | $57.08 | $57.13 | $56.83 | $56.90 | $50.24 | 1,944,409 |
| 2016-04-14 | $57.01 | $57.24 | $56.85 | $56.96 | $50.30 | 1,370,943 |
| 2016-04-13 | $57.35 | $57.47 | $56.46 | $57.01 | $50.34 | 2,357,473 |
| 2016-04-12 | $57.37 | $57.50 | $57.08 | $57.21 | $50.52 | 1,534,647 |
| 2016-04-11 | $57.84 | $58.00 | $57.27 | $57.29 | $50.59 | 1,900,160 |
| 2016-04-08 | $57.84 | $58.08 | $57.58 | $57.67 | $50.92 | 1,707,539 |
| 2016-04-07 | $57.50 | $57.72 | $57.37 | $57.59 | $50.85 | 2,807,315 |
| 2016-04-06 | $58.22 | $58.44 | $57.46 | $57.71 | $50.96 | 5,144,834 |
| 2016-04-05 | $58.25 | $58.42 | $58.13 | $58.25 | $51.44 | 4,811,276 |
| 2016-04-04 | $59.06 | $59.13 | $58.52 | $58.68 | $51.82 | 2,558,241 |
| 2016-04-01 | $58.84 | $59.27 | $58.75 | $59.17 | $52.25 | 3,369,172 |
| 2016-03-31 | $59.52 | $59.82 | $58.95 | $59.00 | $52.10 | 2,030,471 |
| 2016-03-30 | $59.74 | $59.82 | $59.42 | $59.63 | $52.65 | 1,363,593 |
| 2016-03-29 | $59.14 | $59.99 | $59.14 | $59.71 | $52.73 | 3,088,177 |
| 2016-03-28 | $59.11 | $59.49 | $59.09 | $59.38 | $52.43 | 1,685,116 |
| 2016-03-24 | $58.75 | $59.12 | $58.58 | $59.11 | $52.20 | 2,112,479 |
| 2016-03-23 | $58.45 | $58.99 | $58.25 | $58.91 | $52.02 | 2,234,741 |
| 2016-03-22 | $58.51 | $58.76 | $58.28 | $58.46 | $51.62 | 2,594,129 |
| 2016-03-21 | $58.42 | $58.90 | $58.39 | $58.73 | $51.86 | 2,433,495 |
| 2016-03-18 | $58.86 | $59.01 | $58.44 | $58.60 | $51.75 | 6,734,568 |
| 2016-03-17 | $58.90 | $58.97 | $58.55 | $58.78 | $51.90 | 2,832,780 |
| 2016-03-16 | $58.59 | $59.06 | $58.21 | $58.83 | $51.95 | 2,421,459 |
| 2016-03-15 | $57.82 | $58.85 | $57.70 | $58.67 | $51.81 | 2,149,712 |
| 2016-03-14 | $58.39 | $58.54 | $57.97 | $58.22 | $51.41 | 2,242,947 |
| 2016-03-11 | $58.00 | $58.42 | $57.93 | $58.40 | $51.57 | 1,854,949 |
| 2016-03-10 | $57.78 | $57.97 | $57.18 | $57.67 | $50.92 | 2,180,392 |
| 2016-03-09 | $57.44 | $57.96 | $57.44 | $57.66 | $50.92 | 1,745,487 |
| 2016-03-08 | $56.75 | $57.61 | $56.40 | $57.32 | $50.62 | 3,061,596 |
| 2016-03-07 | $56.97 | $57.09 | $56.64 | $56.95 | $50.29 | 1,442,422 |
| 2016-03-04 | $57.25 | $57.49 | $56.91 | $57.15 | $50.46 | 2,129,760 |
| 2016-03-03 | $56.72 | $57.31 | $56.38 | $57.27 | $50.57 | 1,773,033 |
| 2016-03-02 | $56.85 | $57.09 | $56.52 | $57.08 | $50.04 | 2,188,601 |
| 2016-03-01 | $56.19 | $57.18 | $56.06 | $57.05 | $50.02 | 2,357,602 |
| 2016-02-29 | $56.11 | $56.17 | $55.50 | $55.85 | $48.97 | 2,960,564 |
| 2016-02-26 | $56.48 | $56.50 | $55.97 | $56.04 | $49.13 | 2,227,747 |
| 2016-02-25 | $56.25 | $56.50 | $55.97 | $56.17 | $49.25 | 2,458,141 |
| 2016-02-24 | $56.04 | $56.26 | $55.11 | $56.09 | $49.18 | 2,669,586 |
| 2016-02-23 | $56.18 | $56.80 | $56.14 | $56.30 | $49.36 | 1,801,017 |
| 2016-02-22 | $55.76 | $56.25 | $55.64 | $56.18 | $49.26 | 2,600,547 |
| 2016-02-19 | $55.25 | $55.72 | $54.86 | $55.50 | $48.66 | 3,046,064 |
| 2016-02-18 | $54.80 | $55.58 | $54.34 | $55.31 | $48.49 | 3,122,107 |
| 2016-02-17 | $54.87 | $55.25 | $54.58 | $54.90 | $48.13 | 2,775,420 |
| 2016-02-16 | $54.72 | $54.87 | $54.03 | $54.79 | $48.04 | 2,896,836 |
| 2016-02-12 | $53.24 | $54.23 | $53.05 | $53.98 | $47.33 | 2,457,211 |
| 2016-02-11 | $52.57 | $53.15 | $52.23 | $52.96 | $46.43 | 3,380,890 |
| 2016-02-10 | $53.49 | $54.20 | $53.37 | $53.52 | $46.92 | 1,686,566 |
| 2016-02-09 | $52.23 | $53.58 | $52.20 | $53.28 | $46.71 | 2,733,927 |
| 2016-02-08 | $52.23 | $52.88 | $51.68 | $52.70 | $46.20 | 1,916,762 |
| 2016-02-05 | $52.93 | $53.19 | $52.29 | $52.57 | $46.09 | 2,150,925 |
| 2016-02-04 | $52.92 | $53.55 | $52.73 | $53.19 | $46.63 | 1,682,741 |
| 2016-02-03 | $52.47 | $53.27 | $51.79 | $53.08 | $46.54 | 2,225,927 |
| 2016-02-02 | $52.70 | $52.96 | $51.75 | $52.12 | $45.70 | 2,529,195 |
| 2016-02-01 | $52.69 | $53.47 | $52.39 | $53.26 | $46.70 | 1,742,136 |
| 2016-01-29 | $52.31 | $53.07 | $52.18 | $52.95 | $46.42 | 3,446,580 |
| 2016-01-28 | $52.00 | $52.38 | $51.64 | $52.07 | $45.65 | 1,451,085 |
| 2016-01-27 | $52.13 | $52.49 | $51.46 | $51.89 | $45.49 | 2,885,379 |
| 2016-01-26 | $52.19 | $52.57 | $51.98 | $52.29 | $45.85 | 1,990,944 |
| 2016-01-25 | $52.92 | $52.92 | $52.09 | $52.24 | $45.80 | 1,748,218 |
| 2016-01-22 | $52.53 | $53.14 | $52.29 | $52.98 | $46.45 | 2,244,625 |
| 2016-01-21 | $51.90 | $52.58 | $51.63 | $51.98 | $45.57 | 2,414,133 |
| 2016-01-20 | $51.96 | $52.37 | $50.36 | $51.92 | $45.52 | 4,118,908 |
| 2016-01-19 | $51.99 | $52.73 | $51.84 | $52.62 | $46.13 | 2,156,708 |
| 2016-01-15 | $51.92 | $52.11 | $51.05 | $51.52 | $45.17 | 3,405,723 |
| 2016-01-14 | $52.44 | $53.01 | $51.94 | $52.78 | $46.27 | 2,786,763 |
| 2016-01-13 | $53.19 | $53.35 | $52.00 | $52.26 | $45.82 | 2,445,120 |
| 2016-01-12 | $52.97 | $53.32 | $52.66 | $53.20 | $46.64 | 2,299,865 |
| 2016-01-11 | $52.35 | $53.04 | $52.25 | $52.86 | $46.34 | 2,127,954 |
| 2016-01-08 | $52.69 | $53.15 | $52.23 | $52.35 | $45.90 | 2,617,432 |
| 2016-01-07 | $52.58 | $53.05 | $52.42 | $52.67 | $46.18 | 3,309,597 |
| 2016-01-06 | $52.17 | $53.32 | $52.12 | $53.30 | $46.73 | 3,277,358 |
| 2016-01-05 | $52.42 | $52.70 | $52.23 | $52.65 | $46.16 | 2,401,370 |
| 2016-01-04 | $52.60 | $52.61 | $52.00 | $52.45 | $45.99 | 2,067,325 |
| 2015-12-31 | $53.83 | $53.97 | $53.35 | $53.37 | $46.79 | 1,055,230 |
| 2015-12-30 | $54.33 | $54.48 | $53.92 | $53.98 | $47.33 | 825,101 |
| 2015-12-29 | $54.02 | $54.44 | $54.02 | $54.35 | $47.65 | 849,431 |
| 2015-12-28 | $53.40 | $53.97 | $53.34 | $53.91 | $47.27 | 986,043 |
| 2015-12-24 | $53.47 | $53.62 | $53.20 | $53.43 | $46.84 | 529,517 |
| 2015-12-23 | $53.41 | $53.74 | $53.29 | $53.66 | $47.05 | 1,229,881 |
| 2015-12-22 | $52.99 | $53.40 | $52.52 | $53.20 | $46.64 | 1,412,275 |
| 2015-12-21 | $52.98 | $53.26 | $52.49 | $52.81 | $46.30 | 1,383,557 |
| 2015-12-18 | $53.00 | $53.09 | $52.39 | $52.73 | $46.23 | 4,056,541 |
| 2015-12-17 | $53.91 | $54.10 | $53.27 | $53.28 | $46.71 | 3,179,052 |
| 2015-12-16 | $53.70 | $54.24 | $53.16 | $53.93 | $47.28 | 2,270,058 |
| 2015-12-15 | $52.10 | $53.42 | $52.10 | $53.34 | $46.77 | 3,434,239 |
| 2015-12-14 | $51.49 | $51.88 | $51.08 | $51.83 | $45.44 | 3,198,569 |
| 2015-12-11 | $51.63 | $51.84 | $51.17 | $51.34 | $45.01 | 2,142,472 |
| 2015-12-10 | $51.97 | $52.40 | $51.74 | $52.02 | $45.61 | 1,450,715 |
| 2015-12-09 | $52.30 | $52.63 | $51.65 | $51.89 | $45.49 | 1,916,866 |
| 2015-12-08 | $51.85 | $52.63 | $51.70 | $52.53 | $46.06 | 2,426,797 |
| 2015-12-07 | $52.46 | $52.67 | $51.80 | $52.10 | $45.68 | 2,420,299 |
| 2015-12-04 | $52.01 | $52.70 | $52.01 | $52.66 | $46.17 | 4,590,559 |
| 2015-12-03 | $53.52 | $53.67 | $51.63 | $51.84 | $45.45 | 3,822,643 |
| 2015-12-02 | $53.55 | $53.84 | $53.38 | $53.51 | $46.91 | 1,695,193 |
| 2015-12-01 | $54.05 | $54.57 | $53.60 | $53.92 | $46.94 | 1,980,562 |
| 2015-11-30 | $54.03 | $54.17 | $53.75 | $53.77 | $46.81 | 1,808,056 |
| 2015-11-27 | $53.99 | $54.24 | $53.70 | $53.92 | $46.94 | 780,652 |
| 2015-11-25 | $54.02 | $54.16 | $53.91 | $54.03 | $47.03 | 1,038,714 |
| 2015-11-24 | $53.87 | $54.08 | $53.54 | $53.98 | $46.99 | 1,541,249 |
| 2015-11-23 | $54.12 | $54.45 | $53.94 | $54.14 | $47.13 | 1,362,186 |
| 2015-11-20 | $53.86 | $54.17 | $53.78 | $54.12 | $47.11 | 1,223,817 |
| 2015-11-19 | $53.77 | $53.90 | $53.51 | $53.63 | $46.68 | 1,181,521 |
| 2015-11-18 | $52.77 | $53.63 | $52.56 | $53.58 | $46.64 | 1,900,018 |
| 2015-11-17 | $52.62 | $52.85 | $52.44 | $52.68 | $45.86 | 1,492,222 |
| 2015-11-16 | $52.05 | $52.57 | $52.04 | $52.56 | $45.75 | 2,935,933 |
| 2015-11-13 | $52.65 | $52.85 | $52.02 | $52.16 | $45.40 | 2,404,373 |
| 2015-11-12 | $53.46 | $53.57 | $52.77 | $52.77 | $45.94 | 1,882,074 |
| 2015-11-11 | $53.74 | $54.08 | $53.61 | $53.63 | $46.68 | 1,527,868 |
| 2015-11-10 | $53.57 | $54.03 | $53.53 | $53.65 | $46.70 | 1,526,032 |
| 2015-11-09 | $54.27 | $54.41 | $53.50 | $53.69 | $46.74 | 1,556,140 |
| 2015-11-06 | $54.43 | $54.44 | $53.97 | $54.43 | $47.38 | 1,400,252 |
| 2015-11-05 | $54.36 | $54.57 | $54.23 | $54.43 | $47.38 | 1,829,333 |
| 2015-11-04 | $54.09 | $55.28 | $53.93 | $54.14 | $47.13 | 2,343,713 |
| 2015-11-03 | $54.31 | $54.61 | $53.88 | $54.05 | $47.05 | 2,082,263 |
| 2015-11-02 | $53.86 | $54.61 | $53.86 | $54.44 | $47.39 | 2,193,224 |
| 2015-10-30 | $54.44 | $54.69 | $53.76 | $53.76 | $46.80 | 3,320,661 |
| 2015-10-29 | $54.67 | $54.69 | $54.20 | $54.46 | $47.41 | 1,523,795 |
| 2015-10-28 | $54.59 | $54.85 | $54.06 | $54.61 | $47.54 | 2,812,752 |
| 2015-10-27 | $52.94 | $54.50 | $52.80 | $54.34 | $47.30 | 3,126,172 |
| 2015-10-26 | $53.26 | $53.63 | $53.10 | $53.19 | $46.30 | 2,226,173 |
| 2015-10-23 | $53.60 | $53.81 | $52.97 | $53.19 | $46.30 | 2,839,629 |
| 2015-10-22 | $53.86 | $53.97 | $53.46 | $53.51 | $46.58 | 2,538,619 |
| 2015-10-21 | $53.28 | $53.78 | $53.28 | $53.44 | $46.52 | 3,239,250 |
| 2015-10-20 | $52.45 | $52.87 | $52.38 | $52.71 | $45.88 | 1,727,658 |
| 2015-10-19 | $52.37 | $52.65 | $52.04 | $52.51 | $45.71 | 2,003,028 |
| 2015-10-16 | $52.66 | $53.10 | $52.19 | $52.45 | $45.66 | 2,384,655 |
| 2015-10-15 | $52.55 | $52.70 | $52.23 | $52.50 | $45.70 | 1,829,896 |
| 2015-10-14 | $52.97 | $53.03 | $52.43 | $52.45 | $45.66 | 1,412,470 |
| 2015-10-13 | $53.24 | $53.42 | $52.98 | $53.06 | $46.19 | 1,393,352 |
| 2015-10-12 | $53.07 | $53.56 | $53.01 | $53.41 | $46.49 | 893,962 |
| 2015-10-09 | $52.95 | $53.55 | $52.85 | $53.16 | $46.28 | 1,482,756 |
| 2015-10-08 | $51.80 | $52.98 | $51.49 | $52.95 | $46.09 | 2,472,168 |
| 2015-10-07 | $51.56 | $51.99 | $51.48 | $51.82 | $45.11 | 1,593,728 |
| 2015-10-06 | $51.41 | $51.64 | $51.14 | $51.43 | $44.77 | 1,857,826 |
| 2015-10-05 | $50.84 | $51.53 | $50.79 | $51.46 | $44.80 | 1,556,535 |
| 2015-10-02 | $49.70 | $50.53 | $49.49 | $50.53 | $43.99 | 1,761,209 |
| 2015-10-01 | $49.85 | $50.24 | $49.52 | $50.10 | $43.61 | 2,361,644 |
| 2015-09-30 | $49.58 | $49.86 | $49.07 | $49.81 | $43.36 | 3,393,228 |
| 2015-09-29 | $49.72 | $49.77 | $48.98 | $49.22 | $42.85 | 5,423,714 |
| 2015-09-28 | $50.18 | $50.28 | $49.68 | $49.78 | $43.33 | 2,074,372 |
| 2015-09-25 | $50.22 | $50.66 | $49.94 | $50.37 | $43.85 | 3,294,353 |
| 2015-09-24 | $49.66 | $49.92 | $49.42 | $49.80 | $43.35 | 3,534,496 |
| 2015-09-23 | $49.88 | $50.06 | $49.44 | $49.95 | $43.48 | 2,004,215 |
| 2015-09-22 | $49.65 | $49.93 | $49.32 | $49.87 | $43.41 | 1,972,798 |
| 2015-09-21 | $50.26 | $50.35 | $49.97 | $50.11 | $43.62 | 2,083,750 |
| 2015-09-18 | $49.46 | $50.05 | $49.44 | $49.89 | $43.43 | 3,756,391 |
| 2015-09-17 | $50.24 | $50.51 | $49.94 | $50.07 | $43.59 | 2,119,522 |
| 2015-09-16 | $50.29 | $50.29 | $49.99 | $50.16 | $43.66 | 2,215,169 |
| 2015-09-15 | $50.05 | $50.33 | $49.88 | $50.15 | $43.65 | 2,945,881 |
| 2015-09-14 | $50.01 | $50.03 | $49.45 | $49.89 | $43.43 | 2,187,027 |
| 2015-09-11 | $49.68 | $50.05 | $49.55 | $50.00 | $43.52 | 1,889,806 |
| 2015-09-10 | $49.78 | $50.14 | $49.51 | $49.80 | $43.35 | 2,729,447 |
| 2015-09-09 | $51.02 | $51.18 | $50.03 | $50.13 | $43.30 | 3,217,011 |
| 2015-09-08 | $50.58 | $50.90 | $50.25 | $50.70 | $43.80 | 2,922,625 |
| 2015-09-04 | $49.69 | $50.19 | $49.57 | $49.93 | $43.13 | 2,295,326 |
| 2015-09-03 | $49.88 | $50.55 | $49.88 | $50.28 | $43.43 | 1,934,753 |
| 2015-09-02 | $49.74 | $49.96 | $49.29 | $49.78 | $43.00 | 1,703,040 |
| 2015-09-01 | $49.20 | $49.84 | $48.90 | $49.31 | $42.59 | 2,870,876 |
| 2015-08-31 | $50.11 | $50.27 | $49.92 | $50.06 | $43.24 | 2,075,370 |
| 2015-08-28 | $50.01 | $50.50 | $49.93 | $50.21 | $43.37 | 2,509,939 |
| 2015-08-27 | $49.96 | $50.31 | $49.31 | $50.03 | $43.22 | 3,856,951 |
| 2015-08-26 | $50.32 | $50.34 | $49.12 | $49.50 | $42.76 | 4,369,616 |
| 2015-08-25 | $50.37 | $50.77 | $49.12 | $49.15 | $42.46 | 3,039,221 |
Waste Management Inc (WM) News Headlines
.jpg)
.jpg)
All weather stocks: Two more names to ride out this rough market
We started with the All Weather list because of some troubling signs in the markets and the economy.
cnbc.com March 11, 2025.jpg)
Cramer's Lightning Round: Waste Management is 'fantastic'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 12, 2025Recent Waste Management Inc (WM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Waste Management Inc (WM) in the Waste Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Waste Management Inc | WM | Waste Management | Industrials | 80,000 |
| Republic Services Inc | RSG | Waste Management | Industrials | 33,000 |
| Waste Connections Inc | WCN | Waste Management | Industrials | 15,200 |
| GFL Environmental Inc (Sub Voting) | GFL | Waste Management | Industrials | 15,000 |
| Clean Harbors Inc | CLH | Waste Management | Industrials | 13,000 |
| Stericycle Inc | SRCL | Waste Management | Industrials | 8,500 |
| Casella Waste Systems Inc - Class A | CWST | Waste Management | Industrials | 4,500 |
| Covanta Holding Corporation | CVA | Waste Management | Industrials | 4,200 |
| Heritage-Crystal Clean Inc | HCCI | Waste Management | Industrials | 1,900 |
| Charah Solutions Inc | CHRA | Waste Management | Industrials | 1,400 |