Walmart Inc (WMT) Exchange: NYSE
Data as of May 2, 2024
$60.21 ($0.34) 0.57%
Walmart Inc - Daily Information
Click for more stock information on Walmart Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $60.05 |
| Previous Close | $60.21 |
| High | $60.53 |
| Low | $59.83 |
| Adjusted Open | $60.05 |
| Previous Adjusted Close | $60.21 |
| Adjusted High | $60.53 |
| Adjusted Low | $59.83 |
About Walmart Inc (WMT)
Walmart Inc (WMT) is a multinational retailer that operates a chain of combination warehouse stores and discount department stores and hypermarkets. It also offers services such as financial services, and products such as groceries and home appliances. Since its inception in 1962, Walmart has grown from one small corner store in Rogers, Arkansas, to become the worldâs largest retailer with 11,177 stores worldwide and more than 2.2 million associates. The company has expanded its portfolio to include ecommerce and technology services, helping strengthen the supplier base in the US and across the globe. Walmart has a mission to save people money so they can live better, a vision to be the lead in innovation in the retail industry, and a purpose to serve customers and members with great value and unparalleled customer service.
Invest in Walmart Inc (WMT)
Historical Stock Data for Walmart Inc (WMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $60.05 | $60.53 | $59.83 | $60.21 | $60.21 | 19,243,207 |
| 2024-04-24 | $58.98 | $60.04 | $58.81 | $59.87 | $59.87 | 18,529,138 |
| 2024-04-23 | $60.25 | $60.35 | $58.56 | $59.09 | $59.09 | 17,963,945 |
| 2024-04-22 | $59.56 | $60.40 | $59.04 | $60.14 | $60.14 | 14,909,983 |
| 2024-04-19 | $59.45 | $59.67 | $58.97 | $59.53 | $59.53 | 14,165,797 |
| 2024-04-18 | $59.83 | $59.94 | $59.22 | $59.26 | $59.26 | 12,061,538 |
| 2024-04-17 | $60.15 | $60.43 | $59.57 | $59.65 | $59.65 | 15,329,693 |
| 2024-04-16 | $60.03 | $60.29 | $59.78 | $59.84 | $59.84 | 14,569,621 |
| 2024-04-15 | $60.51 | $60.70 | $59.91 | $59.93 | $59.93 | 10,557,182 |
| 2024-04-12 | $60.00 | $60.72 | $59.95 | $60.14 | $60.14 | 12,280,569 |
| 2024-04-11 | $60.75 | $60.89 | $60.07 | $60.09 | $60.09 | 10,987,600 |
| 2024-04-10 | $59.62 | $60.76 | $59.39 | $60.62 | $60.62 | 15,097,558 |
| 2024-04-09 | $59.87 | $59.97 | $59.30 | $59.79 | $59.79 | 9,934,129 |
| 2024-04-08 | $59.60 | $60.04 | $59.42 | $59.78 | $59.78 | 11,002,181 |
| 2024-04-05 | $59.55 | $60.04 | $59.49 | $59.85 | $59.85 | 10,329,229 |
| 2024-04-04 | $59.54 | $59.81 | $59.29 | $59.50 | $59.50 | 14,422,434 |
| 2024-04-03 | $59.38 | $59.50 | $58.94 | $59.43 | $59.43 | 13,812,808 |
| 2024-04-02 | $59.90 | $60.10 | $58.88 | $59.16 | $59.16 | 19,493,623 |
| 2024-04-01 | $60.31 | $60.76 | $59.93 | $60.00 | $60.00 | 13,787,826 |
| 2024-03-28 | $60.66 | $60.77 | $60.16 | $60.17 | $60.17 | 17,535,100 |
| 2024-03-27 | $60.87 | $61.05 | $60.38 | $60.72 | $60.72 | 14,363,410 |
| 2024-03-26 | $60.46 | $60.83 | $60.23 | $60.51 | $60.51 | 13,738,342 |
| 2024-03-25 | $60.87 | $60.99 | $60.36 | $60.57 | $60.57 | 14,186,627 |
| 2024-03-22 | $61.32 | $61.53 | $60.85 | $60.87 | $60.87 | 14,029,440 |
| 2024-03-21 | $61.28 | $61.66 | $61.05 | $61.45 | $61.45 | 14,265,872 |
| 2024-03-20 | $60.84 | $61.28 | $60.74 | $61.25 | $61.25 | 12,007,593 |
| 2024-03-19 | $60.97 | $61.07 | $60.60 | $60.87 | $60.87 | 12,353,624 |
| 2024-03-18 | $60.69 | $60.90 | $60.39 | $60.86 | $60.86 | 16,801,658 |
| 2024-03-15 | $60.68 | $61.15 | $60.46 | $60.68 | $60.68 | 50,946,329 |
| 2024-03-14 | $61.28 | $61.44 | $60.60 | $61.02 | $61.02 | 15,086,797 |
| 2024-03-13 | $61.26 | $61.46 | $60.88 | $61.28 | $61.07 | 15,863,477 |
| 2024-03-12 | $60.95 | $61.57 | $60.65 | $61.41 | $61.41 | 16,555,854 |
| 2024-03-11 | $60.10 | $60.71 | $59.87 | $60.66 | $60.66 | 14,062,631 |
| 2024-03-08 | $60.00 | $60.28 | $59.73 | $60.12 | $60.12 | 12,143,645 |
| 2024-03-07 | $61.00 | $61.07 | $60.35 | $60.36 | $60.36 | 16,195,303 |
| 2024-03-06 | $60.12 | $60.62 | $60.04 | $60.57 | $60.57 | 12,698,714 |
| 2024-03-05 | $59.87 | $60.34 | $59.58 | $60.04 | $60.04 | 19,676,884 |
| 2024-03-04 | $58.50 | $59.39 | $58.40 | $59.30 | $59.30 | 16,033,298 |
| 2024-03-01 | $58.80 | $58.85 | $58.20 | $58.76 | $58.76 | 19,030,919 |
| 2024-02-29 | $59.45 | $59.49 | $58.59 | $58.61 | $58.61 | 29,245,142 |
| 2024-02-28 | $59.55 | $59.76 | $59.31 | $59.62 | $59.62 | 14,803,289 |
| 2024-02-27 | $59.64 | $59.80 | $59.22 | $59.59 | $59.59 | 18,012,749 |
| 2024-02-26 | $59.12 | $59.84 | $58.18 | $59.60 | $59.60 | 32,068,658 |
| 2024-02-23 | $176.09 | $177.65 | $175.31 | $175.56 | $175.56 | 24,091,517 |
| 2024-02-22 | $173.88 | $175.47 | $173.31 | $175.41 | $175.41 | 9,837,645 |
| 2024-02-21 | $175.00 | $175.58 | $172.80 | $173.70 | $173.70 | 13,517,177 |
| 2024-02-20 | $178.48 | $181.35 | $175.23 | $175.86 | $175.86 | 23,929,538 |
| 2024-02-16 | $170.29 | $171.93 | $169.29 | $170.36 | $170.36 | 7,457,847 |
| 2024-02-15 | $169.80 | $169.85 | $167.97 | $169.29 | $169.29 | 5,633,013 |
| 2024-02-14 | $168.75 | $168.88 | $167.54 | $168.60 | $168.60 | 6,161,534 |
| 2024-02-13 | $170.62 | $171.07 | $168.27 | $169.14 | $169.14 | 6,174,906 |
| 2024-02-12 | $169.23 | $170.36 | $169.05 | $170.30 | $170.30 | 4,931,680 |
| 2024-02-09 | $169.39 | $169.73 | $168.92 | $169.28 | $169.28 | 4,776,622 |
| 2024-02-08 | $169.38 | $170.55 | $169.14 | $169.37 | $169.37 | 4,809,309 |
| 2024-02-07 | $170.27 | $170.66 | $169.20 | $169.38 | $169.38 | 5,694,155 |
| 2024-02-06 | $168.79 | $169.95 | $168.34 | $169.81 | $169.81 | 4,729,928 |
| 2024-02-05 | $170.01 | $170.01 | $168.07 | $168.66 | $168.66 | 6,370,438 |
| 2024-02-02 | $168.15 | $170.58 | $167.92 | $169.57 | $169.57 | 7,223,562 |
| 2024-02-01 | $165.70 | $168.35 | $165.18 | $168.31 | $168.31 | 6,930,851 |
| 2024-01-31 | $167.80 | $167.80 | $165.11 | $165.25 | $165.25 | 8,617,907 |
| 2024-01-30 | $164.70 | $165.81 | $163.62 | $165.59 | $165.59 | 5,090,004 |
| 2024-01-29 | $164.35 | $165.41 | $163.52 | $165.04 | $165.04 | 6,080,104 |
| 2024-01-26 | $163.05 | $164.38 | $162.66 | $164.27 | $164.27 | 5,248,770 |
| 2024-01-25 | $161.40 | $162.87 | $160.42 | $162.84 | $162.84 | 5,456,534 |
| 2024-01-24 | $162.90 | $163.07 | $160.32 | $160.50 | $160.50 | 7,025,712 |
| 2024-01-23 | $162.12 | $162.85 | $161.77 | $162.80 | $162.80 | 4,022,172 |
| 2024-01-22 | $162.79 | $162.95 | $161.50 | $162.39 | $162.39 | 4,646,127 |
| 2024-01-19 | $163.43 | $163.57 | $161.44 | $162.38 | $162.38 | 6,368,229 |
| 2024-01-18 | $161.16 | $163.39 | $160.68 | $163.24 | $163.24 | 6,063,537 |
| 2024-01-17 | $161.38 | $161.99 | $160.63 | $161.07 | $161.07 | 4,942,554 |
| 2024-01-16 | $161.44 | $162.40 | $161.23 | $161.83 | $161.83 | 5,677,530 |
| 2024-01-12 | $161.37 | $161.55 | $160.38 | $161.32 | $161.32 | 4,542,989 |
| 2024-01-11 | $161.35 | $161.89 | $160.17 | $161.11 | $161.11 | 4,785,069 |
| 2024-01-10 | $159.56 | $161.50 | $159.56 | $161.29 | $161.29 | 6,707,346 |
| 2024-01-09 | $157.93 | $159.34 | $157.73 | $159.31 | $159.31 | 7,774,126 |
| 2024-01-08 | $156.70 | $158.30 | $156.68 | $158.25 | $158.25 | 6,893,626 |
| 2024-01-05 | $157.92 | $158.10 | $155.60 | $156.71 | $156.71 | 7,222,053 |
| 2024-01-04 | $159.21 | $159.54 | $157.49 | $157.76 | $157.76 | 6,399,014 |
| 2024-01-03 | $159.77 | $160.30 | $158.93 | $159.30 | $159.30 | 6,252,020 |
| 2024-01-02 | $157.25 | $159.54 | $157.19 | $159.29 | $159.29 | 7,846,559 |
| 2023-12-29 | $157.53 | $158.08 | $157.16 | $157.65 | $157.65 | 7,316,066 |
| 2023-12-28 | $157.77 | $158.33 | $157.50 | $157.57 | $157.57 | 5,592,022 |
| 2023-12-27 | $156.31 | $157.95 | $156.16 | $157.88 | $157.88 | 6,293,463 |
| 2023-12-26 | $156.65 | $156.99 | $156.11 | $156.41 | $156.41 | 3,893,321 |
| 2023-12-22 | $155.45 | $157.15 | $155.16 | $156.65 | $156.65 | 6,468,547 |
| 2023-12-21 | $154.00 | $155.06 | $153.91 | $154.80 | $154.80 | 6,695,928 |
| 2023-12-20 | $155.42 | $156.14 | $153.62 | $153.71 | $153.71 | 7,277,139 |
| 2023-12-19 | $154.84 | $155.69 | $154.09 | $155.53 | $155.53 | 8,054,874 |
| 2023-12-18 | $153.35 | $155.07 | $153.13 | $154.97 | $154.97 | 8,772,004 |
| 2023-12-15 | $151.78 | $153.46 | $151.54 | $152.74 | $152.74 | 23,334,529 |
| 2023-12-14 | $153.52 | $153.94 | $151.93 | $152.17 | $152.17 | 10,199,337 |
| 2023-12-13 | $151.55 | $154.05 | $150.64 | $154.05 | $154.05 | 11,782,893 |
| 2023-12-12 | $151.22 | $151.70 | $150.23 | $151.36 | $151.36 | 7,127,340 |
| 2023-12-11 | $151.14 | $151.45 | $149.54 | $151.24 | $151.24 | 10,627,754 |
| 2023-12-08 | $152.00 | $152.21 | $150.24 | $150.86 | $150.86 | 11,356,487 |
| 2023-12-07 | $154.35 | $154.54 | $152.23 | $152.46 | $152.46 | 8,454,193 |
| 2023-12-06 | $155.55 | $155.83 | $153.65 | $154.04 | $153.47 | 8,781,772 |
| 2023-12-05 | $154.45 | $155.85 | $153.74 | $155.73 | $155.15 | 7,294,610 |
| 2023-12-04 | $153.32 | $154.93 | $153.31 | $154.30 | $153.73 | 8,294,396 |
| 2023-12-01 | $155.38 | $155.61 | $152.63 | $154.34 | $153.77 | 13,091,223 |
| 2023-11-30 | $156.02 | $156.35 | $154.51 | $155.69 | $155.11 | 9,975,262 |
| 2023-11-29 | $158.77 | $158.77 | $155.61 | $156.08 | $155.50 | 9,965,495 |
| 2023-11-28 | $156.66 | $158.92 | $156.66 | $158.64 | $158.05 | 7,845,009 |
| 2023-11-27 | $155.95 | $157.36 | $155.95 | $156.77 | $156.19 | 7,797,882 |
| 2023-11-24 | $155.15 | $156.13 | $154.70 | $156.06 | $156.06 | 4,656,772 |
| 2023-11-22 | $155.72 | $156.05 | $154.38 | $154.67 | $154.67 | 8,811,174 |
| 2023-11-21 | $155.46 | $156.85 | $154.13 | $155.86 | $155.86 | 9,794,065 |
| 2023-11-20 | $155.54 | $156.01 | $155.01 | $155.30 | $155.30 | 8,901,281 |
| 2023-11-17 | $155.95 | $157.54 | $155.01 | $155.35 | $155.35 | 14,177,801 |
| 2023-11-16 | $158.75 | $159.45 | $155.50 | $156.04 | $156.04 | 32,422,223 |
| 2023-11-15 | $168.38 | $169.94 | $167.51 | $169.78 | $169.78 | 11,923,315 |
| 2023-11-14 | $168.17 | $169.15 | $167.25 | $167.65 | $167.65 | 6,597,506 |
| 2023-11-13 | $166.38 | $167.87 | $166.05 | $167.68 | $167.68 | 5,136,281 |
| 2023-11-10 | $164.55 | $166.44 | $163.90 | $166.19 | $166.19 | 4,773,719 |
| 2023-11-09 | $164.37 | $164.52 | $163.25 | $163.92 | $163.92 | 5,026,899 |
| 2023-11-08 | $165.84 | $166.28 | $163.58 | $164.30 | $164.30 | 5,180,311 |
| 2023-11-07 | $165.77 | $166.61 | $165.33 | $165.65 | $165.65 | 5,007,834 |
| 2023-11-06 | $164.50 | $165.63 | $164.07 | $164.88 | $164.88 | 4,843,079 |
| 2023-11-03 | $165.88 | $166.30 | $164.50 | $164.66 | $164.66 | 5,746,741 |
| 2023-11-02 | $164.38 | $166.19 | $163.63 | $165.52 | $165.52 | 5,164,067 |
| 2023-11-01 | $164.21 | $165.38 | $162.98 | $164.87 | $164.87 | 4,966,463 |
| 2023-10-31 | $163.00 | $163.62 | $161.95 | $163.41 | $163.41 | 4,722,782 |
| 2023-10-30 | $161.46 | $163.26 | $160.79 | $163.02 | $163.02 | 4,217,884 |
| 2023-10-27 | $161.48 | $161.97 | $160.55 | $161.17 | $161.17 | 4,610,071 |
| 2023-10-26 | $162.71 | $163.85 | $161.61 | $161.77 | $161.77 | 5,406,691 |
| 2023-10-25 | $163.16 | $164.33 | $162.47 | $162.76 | $162.76 | 5,540,593 |
| 2023-10-24 | $161.40 | $163.48 | $161.39 | $163.25 | $163.25 | 5,845,022 |
| 2023-10-23 | $158.73 | $161.35 | $158.02 | $161.01 | $161.01 | 5,699,036 |
| 2023-10-20 | $160.83 | $161.11 | $158.71 | $158.76 | $158.76 | 5,019,081 |
| 2023-10-19 | $161.43 | $161.82 | $160.22 | $160.77 | $160.77 | 3,915,299 |
| 2023-10-18 | $161.88 | $162.36 | $160.72 | $161.54 | $161.54 | 3,519,908 |
| 2023-10-17 | $160.74 | $161.71 | $160.39 | $161.42 | $161.42 | 3,631,124 |
| 2023-10-16 | $160.54 | $162.08 | $160.32 | $161.21 | $161.21 | 4,782,670 |
| 2023-10-13 | $159.26 | $160.46 | $158.90 | $159.83 | $159.83 | 4,603,628 |
| 2023-10-12 | $158.53 | $159.31 | $157.77 | $158.95 | $158.95 | 4,504,892 |
| 2023-10-11 | $158.26 | $159.49 | $157.04 | $158.23 | $158.23 | 4,008,925 |
| 2023-10-10 | $156.23 | $158.08 | $155.66 | $157.60 | $157.60 | 5,338,148 |
| 2023-10-09 | $155.08 | $155.86 | $153.26 | $155.84 | $155.84 | 7,007,514 |
| 2023-10-06 | $158.65 | $158.99 | $151.65 | $156.41 | $156.41 | 14,205,389 |
| 2023-10-05 | $160.45 | $160.96 | $159.00 | $159.08 | $159.08 | 4,756,535 |
| 2023-10-04 | $159.65 | $161.05 | $159.01 | $161.00 | $161.00 | 5,251,946 |
| 2023-10-03 | $159.69 | $160.75 | $158.68 | $159.09 | $159.09 | 3,751,058 |
| 2023-10-02 | $159.49 | $160.27 | $158.31 | $160.10 | $160.10 | 4,330,947 |
| 2023-09-29 | $163.03 | $163.13 | $159.19 | $159.93 | $159.93 | 6,280,813 |
| 2023-09-28 | $162.00 | $162.83 | $161.59 | $162.54 | $162.54 | 3,872,372 |
| 2023-09-27 | $162.00 | $162.23 | $160.29 | $161.72 | $161.72 | 5,234,637 |
| 2023-09-26 | $162.94 | $163.54 | $162.35 | $162.50 | $162.50 | 4,811,938 |
| 2023-09-25 | $162.37 | $163.11 | $161.87 | $163.07 | $163.07 | 3,486,474 |
| 2023-09-22 | $162.23 | $163.23 | $161.92 | $162.35 | $162.35 | 4,405,639 |
| 2023-09-21 | $164.26 | $164.50 | $161.79 | $161.92 | $161.92 | 6,262,496 |
| 2023-09-20 | $163.60 | $164.71 | $162.96 | $163.91 | $163.91 | 3,374,883 |
| 2023-09-19 | $163.38 | $163.78 | $162.36 | $163.38 | $163.38 | 4,673,495 |
| 2023-09-18 | $164.68 | $165.20 | $163.25 | $163.42 | $163.42 | 4,309,381 |
| 2023-09-15 | $165.21 | $165.66 | $163.77 | $164.64 | $164.64 | 21,308,360 |
| 2023-09-14 | $165.00 | $165.74 | $164.41 | $165.25 | $165.25 | 4,949,771 |
| 2023-09-13 | $164.93 | $165.85 | $164.37 | $164.56 | $164.56 | 4,788,090 |
| 2023-09-12 | $164.50 | $164.93 | $164.04 | $164.52 | $164.52 | 3,919,119 |
| 2023-09-11 | $164.00 | $164.48 | $163.66 | $164.34 | $164.34 | 3,970,706 |
| 2023-09-08 | $163.48 | $163.86 | $163.07 | $163.77 | $163.77 | 4,222,988 |
| 2023-09-07 | $162.00 | $163.48 | $161.49 | $163.47 | $163.47 | 6,373,629 |
| 2023-09-06 | $160.40 | $162.17 | $159.91 | $161.47 | $161.47 | 4,864,854 |
| 2023-09-05 | $161.85 | $162.80 | $160.18 | $160.27 | $160.27 | 5,069,786 |
| 2023-09-01 | $162.87 | $162.96 | $160.15 | $161.57 | $161.57 | 4,184,456 |
| 2023-08-31 | $161.12 | $162.99 | $160.96 | $162.61 | $162.61 | 6,527,632 |
| 2023-08-30 | $160.40 | $161.29 | $159.92 | $161.20 | $161.20 | 3,655,920 |
| 2023-08-29 | $159.00 | $160.23 | $158.86 | $160.05 | $160.05 | 4,234,068 |
| 2023-08-28 | $157.86 | $158.83 | $157.86 | $158.72 | $158.72 | 3,957,041 |
| 2023-08-25 | $157.18 | $158.04 | $156.54 | $157.82 | $157.82 | 4,089,135 |
| 2023-08-24 | $158.13 | $159.23 | $156.82 | $156.89 | $156.89 | 4,677,698 |
| 2023-08-23 | $156.61 | $158.40 | $156.51 | $158.10 | $158.10 | 4,736,784 |
| 2023-08-22 | $156.97 | $157.31 | $156.24 | $157.01 | $157.01 | 5,557,503 |
| 2023-08-21 | $157.63 | $158.84 | $157.04 | $157.51 | $157.51 | 5,226,422 |
| 2023-08-18 | $155.31 | $159.67 | $155.31 | $157.93 | $157.93 | 9,318,260 |
| 2023-08-17 | $160.90 | $161.14 | $155.02 | $155.69 | $155.69 | 17,834,994 |
| 2023-08-16 | $159.88 | $160.97 | $158.37 | $159.26 | $159.26 | 8,993,647 |
| 2023-08-15 | $159.54 | $160.79 | $158.92 | $159.18 | $159.18 | 4,853,149 |
| 2023-08-14 | $162.00 | $162.78 | $159.18 | $160.00 | $160.00 | 6,937,890 |
| 2023-08-11 | $160.55 | $161.83 | $160.10 | $161.20 | $161.20 | 4,731,734 |
| 2023-08-10 | $160.79 | $161.75 | $160.03 | $160.26 | $160.26 | 5,056,496 |
| 2023-08-09 | $160.91 | $162.10 | $160.71 | $160.91 | $160.34 | 4,403,205 |
| 2023-08-08 | $160.99 | $161.62 | $159.51 | $160.65 | $160.08 | 3,672,705 |
| 2023-08-07 | $159.50 | $161.21 | $159.11 | $160.49 | $159.92 | 4,756,538 |
| 2023-08-04 | $159.76 | $160.25 | $157.96 | $158.34 | $157.78 | 4,754,366 |
| 2023-08-03 | $159.02 | $159.50 | $158.52 | $159.26 | $159.26 | 4,373,225 |
| 2023-08-02 | $158.53 | $160.43 | $158.53 | $159.22 | $159.22 | 4,220,660 |
| 2023-08-01 | $159.95 | $160.45 | $158.96 | $159.11 | $159.11 | 3,927,845 |
| 2023-07-31 | $159.96 | $160.64 | $158.91 | $159.86 | $159.86 | 4,344,678 |
| 2023-07-28 | $159.29 | $160.94 | $159.29 | $159.91 | $159.91 | 3,673,955 |
| 2023-07-27 | $160.08 | $160.64 | $159.13 | $159.16 | $159.16 | 4,466,769 |
| 2023-07-26 | $159.24 | $160.69 | $158.94 | $159.74 | $159.74 | 5,031,360 |
| 2023-07-25 | $160.46 | $160.52 | $158.28 | $159.17 | $159.17 | 5,184,641 |
| 2023-07-24 | $158.45 | $159.48 | $157.56 | $159.30 | $159.30 | 4,176,623 |
| 2023-07-21 | $157.90 | $158.78 | $157.44 | $158.37 | $158.37 | 5,653,464 |
| 2023-07-20 | $154.93 | $157.55 | $154.90 | $157.48 | $157.48 | 4,995,936 |
| 2023-07-19 | $154.80 | $155.20 | $153.75 | $154.62 | $154.62 | 4,124,270 |
| 2023-07-18 | $154.67 | $155.66 | $153.86 | $154.57 | $154.57 | 4,466,788 |
| 2023-07-17 | $154.40 | $154.98 | $153.82 | $154.85 | $154.85 | 3,378,614 |
| 2023-07-14 | $154.12 | $154.67 | $153.58 | $154.66 | $154.66 | 3,475,822 |
| 2023-07-13 | $155.43 | $155.60 | $153.69 | $154.13 | $154.13 | 3,917,402 |
| 2023-07-12 | $155.31 | $155.89 | $154.82 | $155.04 | $155.04 | 5,503,321 |
| 2023-07-11 | $154.77 | $155.51 | $153.86 | $154.65 | $154.65 | 3,821,061 |
| 2023-07-10 | $154.56 | $155.50 | $154.32 | $154.88 | $154.88 | 4,322,574 |
| 2023-07-07 | $155.81 | $156.29 | $153.45 | $153.49 | $153.49 | 6,591,570 |
| 2023-07-06 | $157.93 | $158.18 | $156.87 | $157.11 | $157.11 | 4,809,228 |
| 2023-07-05 | $158.16 | $159.12 | $157.34 | $158.11 | $158.11 | 5,861,932 |
| 2023-07-03 | $156.81 | $158.44 | $156.33 | $158.20 | $158.20 | 2,882,483 |
| 2023-06-30 | $154.97 | $157.53 | $154.78 | $157.18 | $157.18 | 6,269,312 |
| 2023-06-29 | $154.51 | $154.75 | $153.14 | $154.28 | $154.28 | 7,176,759 |
| 2023-06-28 | $154.73 | $155.68 | $154.64 | $155.33 | $155.33 | 6,296,631 |
| 2023-06-27 | $154.15 | $155.85 | $154.06 | $154.49 | $154.49 | 3,987,799 |
| 2023-06-26 | $155.65 | $155.78 | $154.32 | $155.05 | $155.05 | 4,702,139 |
| 2023-06-23 | $155.88 | $156.29 | $155.02 | $155.46 | $155.46 | 6,324,999 |
| 2023-06-22 | $154.98 | $156.08 | $154.48 | $155.75 | $155.75 | 4,435,901 |
| 2023-06-21 | $154.21 | $155.34 | $153.36 | $154.46 | $154.46 | 6,395,610 |
| 2023-06-20 | $154.70 | $155.45 | $153.88 | $154.16 | $154.16 | 6,669,256 |
| 2023-06-16 | $158.08 | $158.15 | $155.28 | $155.53 | $155.53 | 11,558,584 |
| 2023-06-15 | $157.00 | $158.23 | $156.98 | $157.73 | $157.73 | 6,053,451 |
| 2023-06-14 | $155.91 | $157.33 | $155.61 | $156.87 | $156.87 | 7,034,372 |
| 2023-06-13 | $154.52 | $155.51 | $154.07 | $155.30 | $155.30 | 5,246,295 |
| 2023-06-12 | $153.43 | $154.30 | $153.17 | $154.10 | $154.10 | 4,905,222 |
| 2023-06-09 | $152.16 | $153.72 | $151.60 | $153.09 | $153.09 | 5,201,867 |
| 2023-06-08 | $150.39 | $152.43 | $149.79 | $152.17 | $152.17 | 6,291,772 |
| 2023-06-07 | $149.25 | $150.36 | $149.04 | $150.00 | $150.00 | 8,065,196 |
| 2023-06-06 | $149.70 | $150.19 | $148.51 | $149.78 | $149.78 | 5,005,226 |
| 2023-06-05 | $149.37 | $151.25 | $149.37 | $149.80 | $149.80 | 5,184,000 |
| 2023-06-02 | $147.22 | $149.02 | $147.10 | $148.82 | $148.82 | 6,392,748 |
| 2023-06-01 | $146.21 | $147.90 | $145.94 | $147.41 | $147.41 | 6,746,393 |
| 2023-05-31 | $145.42 | $147.31 | $145.01 | $146.87 | $146.87 | 9,408,378 |
| 2023-05-30 | $146.30 | $147.29 | $145.60 | $146.06 | $146.06 | 5,247,532 |
| 2023-05-26 | $145.70 | $146.82 | $145.47 | $146.42 | $146.42 | 5,240,285 |
| 2023-05-25 | $146.88 | $147.44 | $145.09 | $146.16 | $146.16 | 6,981,879 |
| 2023-05-24 | $148.51 | $148.54 | $146.30 | $147.63 | $147.63 | 6,838,383 |
| 2023-05-23 | $148.01 | $148.86 | $147.08 | $148.31 | $148.31 | 5,434,078 |
| 2023-05-22 | $149.70 | $150.08 | $148.29 | $148.59 | $148.59 | 5,372,598 |
| 2023-05-19 | $151.40 | $151.46 | $149.11 | $149.91 | $149.91 | 9,073,222 |
| 2023-05-18 | $151.80 | $154.29 | $149.95 | $151.47 | $151.47 | 15,589,523 |
| 2023-05-17 | $151.14 | $151.15 | $148.71 | $149.53 | $149.53 | 8,995,312 |
| 2023-05-16 | $150.85 | $151.53 | $149.57 | $149.78 | $149.78 | 5,180,003 |
| 2023-05-15 | $153.50 | $153.85 | $151.38 | $151.88 | $151.88 | 5,371,343 |
| 2023-05-12 | $153.60 | $154.07 | $152.71 | $153.07 | $153.07 | 5,239,339 |
| 2023-05-11 | $152.55 | $153.27 | $152.00 | $153.12 | $153.12 | 3,975,620 |
| 2023-05-10 | $153.69 | $154.35 | $151.23 | $152.55 | $152.55 | 5,275,868 |
| 2023-05-09 | $152.72 | $153.18 | $152.34 | $152.98 | $152.98 | 5,069,914 |
| 2023-05-08 | $151.27 | $152.95 | $151.06 | $152.72 | $152.72 | 4,975,566 |
| 2023-05-05 | $150.30 | $152.01 | $149.83 | $151.77 | $151.77 | 4,845,491 |
| 2023-05-04 | $150.55 | $150.99 | $149.49 | $150.47 | $150.47 | 4,670,446 |
| 2023-05-03 | $151.56 | $152.10 | $150.27 | $150.62 | $150.62 | 4,111,451 |
| 2023-05-02 | $151.47 | $151.49 | $149.46 | $151.18 | $151.18 | 3,776,718 |
| 2023-05-01 | $151.04 | $152.54 | $150.93 | $151.59 | $151.59 | 3,803,383 |
| 2023-04-28 | $151.29 | $152.17 | $150.18 | $150.97 | $150.97 | 4,696,193 |
| 2023-04-27 | $150.78 | $151.94 | $150.78 | $151.38 | $151.38 | 4,286,990 |
| 2023-04-26 | $150.98 | $151.41 | $150.22 | $150.91 | $150.91 | 4,163,607 |
| 2023-04-25 | $153.29 | $153.75 | $151.33 | $151.57 | $151.57 | 5,748,866 |
| 2023-04-24 | $151.71 | $152.95 | $151.71 | $152.76 | $152.76 | 4,526,502 |
| 2023-04-21 | $151.96 | $152.30 | $151.18 | $151.73 | $151.73 | 8,438,598 |
| 2023-04-20 | $150.21 | $151.39 | $149.60 | $150.97 | $150.97 | 4,547,325 |
| 2023-04-19 | $150.84 | $151.41 | $149.77 | $150.01 | $150.01 | 4,144,515 |
| 2023-04-18 | $149.78 | $150.34 | $149.44 | $149.85 | $149.85 | 4,483,465 |
| 2023-04-17 | $148.64 | $149.67 | $148.50 | $149.52 | $149.52 | 5,158,480 |
| 2023-04-14 | $149.03 | $149.89 | $148.15 | $148.48 | $148.48 | 3,488,507 |
| 2023-04-13 | $149.65 | $150.00 | $148.20 | $149.49 | $149.49 | 4,424,230 |
| 2023-04-12 | $149.79 | $150.97 | $149.17 | $149.34 | $149.34 | 3,736,566 |
| 2023-04-11 | $151.00 | $151.00 | $149.62 | $150.07 | $150.07 | 6,123,476 |
| 2023-04-10 | $150.36 | $151.12 | $149.77 | $150.51 | $150.51 | 4,839,699 |
| 2023-04-06 | $148.80 | $151.04 | $148.52 | $150.80 | $150.80 | 5,963,871 |
| 2023-04-05 | $147.17 | $149.88 | $147.14 | $149.67 | $149.67 | 8,846,897 |
| 2023-04-04 | $148.53 | $148.79 | $147.02 | $147.23 | $147.23 | 6,037,887 |
| 2023-04-03 | $147.73 | $148.95 | $147.50 | $148.69 | $148.69 | 6,582,271 |
| 2023-03-31 | $146.58 | $148.44 | $146.47 | $147.45 | $147.45 | 6,955,996 |
| 2023-03-30 | $145.50 | $146.60 | $145.02 | $145.67 | $145.67 | 7,292,999 |
| 2023-03-29 | $144.37 | $144.96 | $143.45 | $144.23 | $144.23 | 8,072,466 |
| 2023-03-28 | $143.65 | $144.41 | $143.05 | $143.61 | $143.61 | 7,094,282 |
| 2023-03-27 | $142.79 | $144.98 | $142.78 | $144.17 | $144.17 | 8,925,172 |
| 2023-03-24 | $141.01 | $142.47 | $140.60 | $141.80 | $141.80 | 7,473,369 |
| 2023-03-23 | $140.20 | $141.61 | $139.49 | $140.65 | $140.65 | 7,348,067 |
| 2023-03-22 | $140.64 | $141.22 | $139.46 | $139.52 | $139.52 | 6,182,807 |
| 2023-03-21 | $141.39 | $141.39 | $139.53 | $140.42 | $140.42 | 6,337,781 |
| 2023-03-20 | $140.10 | $141.92 | $139.81 | $140.90 | $140.90 | 11,309,529 |
| 2023-03-17 | $138.19 | $139.49 | $137.59 | $139.40 | $139.40 | 14,360,402 |
| 2023-03-16 | $139.43 | $139.65 | $137.88 | $138.28 | $138.28 | 9,637,470 |
| 2023-03-15 | $136.89 | $139.81 | $136.71 | $139.64 | $139.64 | 11,044,539 |
| 2023-03-14 | $137.69 | $138.27 | $137.00 | $138.10 | $138.10 | 8,514,220 |
| 2023-03-13 | $136.68 | $138.50 | $136.58 | $137.37 | $137.37 | 9,380,690 |
| 2023-03-10 | $137.02 | $138.28 | $136.09 | $136.97 | $136.97 | 6,641,825 |
| 2023-03-09 | $138.83 | $138.98 | $136.92 | $137.17 | $137.17 | 5,138,563 |
| 2023-03-08 | $138.56 | $138.92 | $137.28 | $138.10 | $138.10 | 6,363,574 |
| 2023-03-07 | $141.18 | $141.68 | $138.79 | $139.25 | $139.25 | 5,795,838 |
| 2023-03-06 | $140.50 | $140.98 | $140.02 | $140.65 | $140.65 | 5,573,612 |
| 2023-03-03 | $141.04 | $141.19 | $139.77 | $140.67 | $140.67 | 5,629,559 |
| 2023-03-02 | $139.84 | $140.74 | $139.50 | $140.50 | $140.50 | 4,865,517 |
| 2023-03-01 | $141.06 | $141.28 | $139.37 | $140.15 | $140.15 | 4,726,732 |
| 2023-02-28 | $141.00 | $142.65 | $140.95 | $142.13 | $142.13 | 6,018,036 |
| 2023-02-27 | $142.71 | $143.09 | $140.66 | $141.44 | $141.44 | 5,549,099 |
| 2023-02-24 | $140.84 | $142.74 | $139.53 | $142.47 | $142.47 | 6,874,531 |
| 2023-02-23 | $144.37 | $144.37 | $140.71 | $142.09 | $142.09 | 7,340,419 |
| 2023-02-22 | $146.77 | $147.57 | $142.76 | $144.24 | $144.24 | 9,947,985 |
| 2023-02-21 | $142.88 | $148.34 | $142.15 | $147.33 | $147.33 | 18,131,279 |
| 2023-02-17 | $145.11 | $146.69 | $144.57 | $146.44 | $146.44 | 8,256,940 |
| 2023-02-16 | $145.48 | $145.99 | $144.18 | $144.27 | $144.27 | 5,437,386 |
| 2023-02-15 | $144.96 | $146.60 | $144.56 | $146.57 | $146.57 | 4,851,116 |
| 2023-02-14 | $145.73 | $147.13 | $144.56 | $145.49 | $145.49 | 4,610,630 |
| 2023-02-13 | $144.71 | $146.12 | $144.51 | $145.91 | $145.91 | 5,327,255 |
| 2023-02-10 | $143.09 | $143.94 | $142.17 | $143.72 | $143.72 | 5,000,947 |
| 2023-02-09 | $140.87 | $141.94 | $140.57 | $141.52 | $141.52 | 4,354,979 |
| 2023-02-08 | $140.33 | $141.10 | $139.99 | $140.22 | $140.22 | 3,897,058 |
| 2023-02-07 | $139.77 | $141.30 | $138.69 | $140.98 | $140.98 | 5,447,116 |
| 2023-02-06 | $141.82 | $142.10 | $140.03 | $140.68 | $140.68 | 5,817,971 |
| 2023-02-03 | $143.36 | $143.96 | $140.86 | $141.71 | $141.71 | 5,718,501 |
| 2023-02-02 | $144.41 | $144.86 | $142.94 | $143.62 | $143.62 | 5,935,591 |
| 2023-02-01 | $143.66 | $145.61 | $142.70 | $144.67 | $144.67 | 4,283,059 |
| 2023-01-31 | $142.32 | $143.88 | $141.66 | $143.87 | $143.87 | 4,701,157 |
| 2023-01-30 | $142.12 | $142.45 | $141.27 | $142.15 | $142.15 | 5,299,156 |
| 2023-01-27 | $142.60 | $144.47 | $141.75 | $143.30 | $143.30 | 6,137,582 |
| 2023-01-26 | $143.03 | $143.75 | $141.76 | $142.21 | $142.21 | 5,273,032 |
| 2023-01-25 | $142.24 | $142.84 | $140.39 | $142.34 | $142.34 | 4,163,912 |
| 2023-01-24 | $159.88 | $159.88 | $141.00 | $143.02 | $143.02 | 4,556,450 |
| 2023-01-23 | $140.46 | $143.01 | $140.20 | $142.64 | $142.64 | 4,383,271 |
| 2023-01-20 | $139.40 | $140.78 | $138.17 | $140.54 | $140.54 | 9,847,661 |
| 2023-01-19 | $141.39 | $141.53 | $138.79 | $138.83 | $138.83 | 5,780,700 |
| 2023-01-18 | $144.20 | $144.25 | $140.48 | $140.84 | $140.84 | 7,534,992 |
| 2023-01-17 | $145.29 | $145.71 | $144.20 | $144.41 | $144.41 | 5,034,908 |
| 2023-01-13 | $145.53 | $145.82 | $143.86 | $145.29 | $145.29 | 4,566,729 |
| 2023-01-12 | $146.41 | $146.42 | $144.39 | $144.81 | $144.81 | 4,146,832 |
| 2023-01-11 | $145.74 | $146.18 | $144.73 | $146.13 | $146.13 | 4,944,866 |
| 2023-01-10 | $144.94 | $145.45 | $143.73 | $144.86 | $144.86 | 3,990,219 |
| 2023-01-09 | $146.32 | $147.86 | $144.80 | $144.95 | $144.95 | 5,918,873 |
| 2023-01-06 | $144.60 | $147.55 | $144.24 | $146.78 | $146.78 | 7,077,269 |
| 2023-01-05 | $143.46 | $144.13 | $142.65 | $143.27 | $143.27 | 4,424,807 |
| 2023-01-04 | $143.42 | $144.05 | $142.07 | $143.76 | $143.76 | 4,446,303 |
| 2023-01-03 | $142.55 | $143.71 | $142.09 | $143.60 | $143.60 | 5,749,895 |
| 2022-12-30 | $141.56 | $141.99 | $140.81 | $141.79 | $141.79 | 3,835,316 |
| 2022-12-29 | $142.14 | $143.02 | $141.75 | $142.15 | $142.15 | 3,057,412 |
| 2022-12-28 | $143.47 | $143.67 | $140.91 | $141.29 | $141.29 | 5,082,062 |
| 2022-12-27 | $144.04 | $144.45 | $143.19 | $143.81 | $143.81 | 3,348,406 |
| 2022-12-23 | $143.05 | $143.80 | $142.28 | $143.77 | $143.77 | 3,182,568 |
| 2022-12-22 | $144.77 | $144.98 | $141.93 | $143.48 | $143.48 | 4,362,066 |
| 2022-12-21 | $144.32 | $145.94 | $144.26 | $145.18 | $145.18 | 4,575,507 |
| 2022-12-20 | $142.92 | $144.64 | $142.25 | $144.05 | $144.05 | 5,667,177 |
| 2022-12-19 | $143.01 | $143.56 | $141.73 | $142.80 | $142.80 | 5,022,485 |
| 2022-12-16 | $144.48 | $144.72 | $142.57 | $142.75 | $142.75 | 13,447,742 |
| 2022-12-15 | $145.58 | $146.42 | $143.63 | $145.36 | $145.36 | 5,757,535 |
| 2022-12-14 | $147.09 | $148.53 | $145.96 | $146.67 | $146.67 | 6,556,464 |
| 2022-12-13 | $150.00 | $150.20 | $146.74 | $147.49 | $147.49 | 7,802,889 |
| 2022-12-12 | $145.90 | $148.10 | $145.56 | $148.02 | $148.02 | 6,477,443 |
| 2022-12-09 | $147.47 | $147.72 | $145.22 | $145.31 | $145.31 | 9,309,818 |
| 2022-12-08 | $149.16 | $149.28 | $148.14 | $148.78 | $148.78 | 4,504,214 |
| 2022-12-07 | $150.50 | $151.21 | $148.82 | $149.11 | $148.55 | 5,850,070 |
| 2022-12-06 | $151.20 | $151.91 | $149.21 | $149.89 | $149.33 | 6,875,202 |
| 2022-12-05 | $152.75 | $153.00 | $150.51 | $151.65 | $151.65 | 7,521,874 |
| 2022-12-02 | $151.48 | $153.24 | $151.48 | $153.22 | $153.22 | 6,911,044 |
| 2022-12-01 | $152.05 | $153.61 | $150.73 | $153.37 | $153.37 | 7,577,389 |
| 2022-11-30 | $152.61 | $152.77 | $151.20 | $152.42 | $152.42 | 10,445,985 |
| 2022-11-29 | $153.03 | $153.71 | $152.55 | $152.97 | $152.97 | 4,614,051 |
| 2022-11-28 | $152.72 | $154.64 | $152.72 | $153.51 | $153.51 | 5,893,321 |
| 2022-11-25 | $152.12 | $153.09 | $151.86 | $153.07 | $153.07 | 2,925,278 |
| 2022-11-23 | $152.08 | $153.37 | $151.88 | $152.42 | $152.42 | 5,640,225 |
| 2022-11-22 | $152.00 | $152.45 | $151.12 | $151.69 | $151.69 | 5,632,847 |
| 2022-11-21 | $150.61 | $152.14 | $150.19 | $151.15 | $151.15 | 7,052,359 |
| 2022-11-18 | $149.67 | $150.24 | $148.77 | $150.23 | $150.23 | 6,328,950 |
| 2022-11-17 | $147.01 | $148.73 | $146.71 | $148.00 | $148.00 | 8,265,936 |
| 2022-11-16 | $147.88 | $150.20 | $147.12 | $148.50 | $148.50 | 10,864,412 |
| 2022-11-15 | $145.61 | $150.27 | $144.55 | $147.44 | $147.44 | 25,516,226 |
| 2022-11-14 | $141.64 | $143.32 | $138.27 | $138.39 | $138.39 | 12,508,636 |
| 2022-11-11 | $142.67 | $143.12 | $139.99 | $142.58 | $142.58 | 6,423,640 |
| 2022-11-10 | $142.51 | $142.69 | $140.50 | $142.36 | $142.36 | 6,770,204 |
| 2022-11-09 | $142.76 | $143.16 | $139.21 | $139.47 | $139.47 | 5,310,723 |
| 2022-11-08 | $142.58 | $144.08 | $141.51 | $142.79 | $142.79 | 5,022,837 |
| 2022-11-07 | $141.26 | $142.97 | $141.26 | $142.45 | $142.45 | 3,788,036 |
| 2022-11-04 | $142.03 | $142.21 | $138.80 | $140.97 | $140.97 | 4,889,768 |
| 2022-11-03 | $139.51 | $141.71 | $139.08 | $140.72 | $140.72 | 3,658,788 |
| 2022-11-02 | $141.16 | $143.57 | $140.70 | $140.75 | $140.75 | 5,176,022 |
| 2022-11-01 | $142.97 | $143.55 | $141.50 | $141.69 | $141.69 | 4,938,327 |
| 2022-10-31 | $142.34 | $143.07 | $141.77 | $142.33 | $142.33 | 7,524,024 |
| 2022-10-28 | $140.05 | $142.90 | $140.04 | $142.51 | $142.51 | 4,549,390 |
| 2022-10-27 | $141.01 | $142.10 | $140.30 | $140.73 | $140.73 | 5,534,310 |
| 2022-10-26 | $140.36 | $142.04 | $139.82 | $141.14 | $141.14 | 6,921,059 |
| 2022-10-25 | $139.09 | $140.44 | $138.32 | $140.07 | $140.07 | 5,017,065 |
| 2022-10-24 | $137.45 | $140.48 | $137.13 | $139.41 | $139.41 | 6,268,879 |
| 2022-10-21 | $134.81 | $137.41 | $134.00 | $136.80 | $136.80 | 6,044,897 |
| 2022-10-20 | $133.98 | $135.40 | $133.65 | $134.09 | $134.09 | 4,251,646 |
| 2022-10-19 | $134.33 | $134.73 | $132.97 | $133.76 | $133.76 | 3,777,698 |
| 2022-10-18 | $133.43 | $135.10 | $133.33 | $134.14 | $134.14 | 5,614,055 |
| 2022-10-17 | $130.96 | $132.83 | $130.59 | $131.37 | $131.37 | 5,937,465 |
| 2022-10-14 | $132.44 | $133.22 | $130.05 | $130.43 | $130.43 | 5,547,555 |
| 2022-10-13 | $129.28 | $132.94 | $128.37 | $132.28 | $132.28 | 6,848,502 |
| 2022-10-12 | $133.01 | $134.77 | $130.97 | $131.17 | $131.17 | 5,649,193 |
| 2022-10-11 | $129.51 | $133.80 | $129.46 | $132.67 | $132.67 | 7,092,041 |
| 2022-10-10 | $129.53 | $129.93 | $128.28 | $129.32 | $129.32 | 3,803,852 |
| 2022-10-07 | $131.31 | $131.65 | $128.07 | $128.56 | $128.56 | 5,693,463 |
| 2022-10-06 | $133.08 | $134.48 | $131.58 | $131.68 | $131.68 | 4,733,488 |
| 2022-10-05 | $133.76 | $134.62 | $132.51 | $132.92 | $132.92 | 4,851,276 |
| 2022-10-04 | $133.86 | $135.20 | $133.37 | $134.25 | $134.25 | 5,378,122 |
| 2022-10-03 | $130.24 | $132.79 | $130.01 | $132.53 | $132.53 | 5,858,259 |
| 2022-09-30 | $132.24 | $132.36 | $129.70 | $129.70 | $129.70 | 6,534,061 |
| 2022-09-29 | $133.50 | $134.12 | $131.63 | $132.25 | $132.25 | 5,069,913 |
| 2022-09-28 | $131.41 | $133.65 | $129.72 | $133.11 | $133.11 | 5,612,761 |
| 2022-09-27 | $132.23 | $133.43 | $130.30 | $130.95 | $130.95 | 5,659,860 |
| 2022-09-26 | $128.75 | $132.14 | $128.27 | $131.31 | $131.31 | 7,670,361 |
| 2022-09-23 | $132.87 | $133.18 | $128.77 | $130.06 | $130.06 | 9,065,131 |
| 2022-09-22 | $134.57 | $134.72 | $132.84 | $133.39 | $133.39 | 5,494,799 |
| 2022-09-21 | $135.44 | $137.45 | $134.62 | $134.77 | $134.77 | 8,301,190 |
| 2022-09-20 | $133.48 | $133.88 | $132.54 | $133.55 | $133.55 | 4,654,483 |
| 2022-09-19 | $132.82 | $134.76 | $132.47 | $134.33 | $134.33 | 5,617,727 |
| 2022-09-16 | $132.00 | $134.55 | $131.28 | $133.19 | $133.19 | 13,730,979 |
| 2022-09-15 | $135.05 | $135.15 | $132.97 | $133.47 | $133.47 | 6,729,778 |
| 2022-09-14 | $135.63 | $136.53 | $134.10 | $134.92 | $134.92 | 6,644,898 |
| 2022-09-13 | $136.86 | $137.95 | $134.81 | $135.22 | $135.22 | 5,895,775 |
| 2022-09-12 | $137.08 | $138.25 | $136.97 | $138.07 | $138.07 | 4,761,506 |
| 2022-09-09 | $136.30 | $137.50 | $136.13 | $136.84 | $136.84 | 5,381,762 |
| 2022-09-08 | $135.40 | $136.87 | $134.88 | $136.43 | $136.43 | 5,652,008 |
| 2022-09-07 | $133.06 | $135.97 | $132.74 | $135.74 | $135.74 | 5,686,324 |
| 2022-09-06 | $133.05 | $133.62 | $130.72 | $132.34 | $132.34 | 7,259,518 |
| 2022-09-02 | $134.85 | $135.67 | $132.43 | $133.00 | $133.00 | 5,744,847 |
| 2022-09-01 | $132.54 | $135.14 | $132.40 | $134.48 | $134.48 | 7,247,267 |
| 2022-08-31 | $132.78 | $133.79 | $131.93 | $132.55 | $132.55 | 7,486,916 |
| 2022-08-30 | $133.34 | $133.65 | $131.74 | $132.48 | $132.48 | 4,822,677 |
| 2022-08-29 | $130.83 | $133.87 | $130.59 | $132.88 | $132.88 | 5,991,462 |
| 2022-08-26 | $136.11 | $136.83 | $131.52 | $131.60 | $131.60 | 7,110,615 |
| 2022-08-25 | $135.28 | $135.99 | $135.03 | $135.87 | $135.87 | 6,471,534 |
| 2022-08-24 | $134.35 | $135.30 | $133.60 | $134.97 | $134.97 | 5,255,512 |
| 2022-08-23 | $134.61 | $134.96 | $133.21 | $134.00 | $134.00 | 5,651,696 |
| 2022-08-22 | $136.20 | $136.72 | $134.44 | $134.57 | $134.57 | 6,222,407 |
| 2022-08-19 | $138.92 | $139.07 | $136.91 | $137.02 | $137.02 | 7,639,558 |
| 2022-08-18 | $139.53 | $140.42 | $138.50 | $139.07 | $139.07 | 6,399,178 |
| 2022-08-17 | $138.57 | $142.72 | $138.40 | $139.52 | $139.52 | 13,930,697 |
| 2022-08-16 | $138.90 | $140.93 | $138.19 | $139.37 | $139.37 | 30,591,107 |
| 2022-08-15 | $131.63 | $133.57 | $131.36 | $132.60 | $132.60 | 8,838,708 |
| 2022-08-12 | $130.00 | $132.84 | $129.82 | $132.22 | $132.22 | 8,874,966 |
| 2022-08-11 | $129.70 | $130.37 | $128.60 | $129.82 | $129.82 | 7,951,494 |
| 2022-08-10 | $130.00 | $130.15 | $128.39 | $129.14 | $128.59 | 8,416,994 |
| 2022-08-09 | $127.89 | $128.97 | $127.21 | $128.87 | $128.32 | 6,441,670 |
| 2022-08-08 | $126.65 | $128.21 | $126.61 | $127.61 | $127.06 | 6,061,110 |
| 2022-08-05 | $125.51 | $126.81 | $125.12 | $126.58 | $126.04 | 10,668,955 |
| 2022-08-04 | $130.67 | $130.80 | $125.33 | $125.57 | $125.03 | 17,702,000 |
| 2022-08-03 | $132.16 | $132.94 | $129.86 | $130.50 | $129.94 | 10,667,702 |
| 2022-08-02 | $133.15 | $133.71 | $131.40 | $132.68 | $132.11 | 6,565,006 |
| 2022-08-01 | $131.06 | $134.23 | $131.00 | $132.54 | $131.97 | 8,332,092 |
| 2022-07-29 | $128.32 | $132.27 | $128.01 | $132.05 | $131.48 | 10,047,279 |
| 2022-07-28 | $126.27 | $130.51 | $126.27 | $129.75 | $129.19 | 11,087,444 |
| 2022-07-27 | $121.24 | $126.77 | $121.03 | $126.59 | $126.05 | 14,053,233 |
| 2022-07-26 | $121.13 | $122.69 | $120.06 | $121.98 | $121.46 | 31,797,182 |
| 2022-07-25 | $132.39 | $132.70 | $131.46 | $132.02 | $131.45 | 6,845,054 |
| 2022-07-22 | $132.54 | $133.39 | $131.23 | $132.21 | $131.64 | 4,538,767 |
| 2022-07-21 | $130.68 | $132.56 | $130.50 | $132.55 | $131.98 | 6,254,884 |
| 2022-07-20 | $130.51 | $131.31 | $129.50 | $130.64 | $130.08 | 6,188,272 |
| 2022-07-19 | $129.39 | $129.96 | $128.60 | $129.56 | $129.00 | 5,665,085 |
| 2022-07-18 | $128.65 | $130.30 | $128.26 | $128.77 | $128.22 | 4,747,912 |
| 2022-07-15 | $128.80 | $130.27 | $128.05 | $129.07 | $128.52 | 7,061,417 |
| 2022-07-14 | $124.16 | $128.32 | $124.14 | $127.82 | $127.27 | 6,968,463 |
| 2022-07-13 | $124.44 | $126.46 | $123.91 | $125.37 | $124.83 | 4,229,706 |
| 2022-07-12 | $125.11 | $127.13 | $124.72 | $125.07 | $124.53 | 4,577,423 |
| 2022-07-11 | $125.02 | $126.33 | $124.62 | $125.45 | $124.91 | 3,844,626 |
| 2022-07-08 | $125.82 | $126.61 | $125.15 | $125.40 | $124.86 | 4,917,023 |
| 2022-07-07 | $125.19 | $125.53 | $124.12 | $125.32 | $124.78 | 5,829,096 |
| 2022-07-06 | $124.48 | $126.28 | $124.30 | $125.13 | $124.59 | 7,100,041 |
| 2022-07-05 | $122.21 | $124.51 | $121.61 | $124.25 | $123.72 | 6,073,237 |
| 2022-07-01 | $121.94 | $122.92 | $121.16 | $122.63 | $122.10 | 5,820,323 |
| 2022-06-30 | $120.88 | $122.06 | $119.89 | $121.58 | $121.06 | 6,388,745 |
| 2022-06-29 | $122.89 | $123.35 | $120.97 | $121.92 | $121.40 | 6,370,540 |
| 2022-06-28 | $124.66 | $125.57 | $122.29 | $122.37 | $121.84 | 5,133,858 |
| 2022-06-27 | $123.78 | $124.74 | $122.79 | $124.12 | $123.59 | 6,629,684 |
| 2022-06-24 | $124.09 | $125.31 | $123.16 | $123.72 | $123.19 | 10,615,320 |
| 2022-06-23 | $121.75 | $123.96 | $121.20 | $123.62 | $123.09 | 6,013,643 |
| 2022-06-22 | $122.10 | $123.25 | $120.59 | $120.69 | $120.17 | 6,748,385 |
| 2022-06-21 | $118.30 | $122.78 | $118.22 | $122.17 | $121.65 | 7,972,173 |
| 2022-06-17 | $120.02 | $120.88 | $117.97 | $118.29 | $117.78 | 12,279,631 |
| 2022-06-16 | $118.35 | $121.76 | $118.23 | $120.62 | $120.10 | 10,235,633 |
| 2022-06-15 | $119.97 | $120.41 | $117.90 | $119.38 | $118.87 | 8,637,951 |
| 2022-06-14 | $119.13 | $120.00 | $118.17 | $119.46 | $118.95 | 7,181,447 |
| 2022-06-13 | $119.74 | $121.24 | $119.09 | $119.41 | $118.90 | 8,299,294 |
| 2022-06-10 | $119.75 | $122.74 | $119.34 | $121.70 | $121.18 | 8,415,608 |
| 2022-06-09 | $122.00 | $124.35 | $120.99 | $121.02 | $120.50 | 6,628,738 |
| 2022-06-08 | $122.35 | $123.91 | $121.95 | $122.30 | $121.77 | 7,507,557 |
| 2022-06-07 | $121.24 | $123.49 | $120.88 | $123.37 | $122.84 | 15,902,627 |
| 2022-06-06 | $125.82 | $126.30 | $124.59 | $124.87 | $124.33 | 6,618,491 |
| 2022-06-03 | $126.67 | $127.42 | $125.09 | $125.32 | $124.78 | 6,100,907 |
| 2022-06-02 | $125.57 | $127.53 | $124.33 | $127.51 | $126.96 | 7,738,131 |
| 2022-06-01 | $128.50 | $128.92 | $124.68 | $125.45 | $124.91 | 9,511,562 |
| 2022-05-31 | $127.46 | $129.90 | $127.42 | $128.63 | $128.08 | 12,304,142 |
| 2022-05-27 | $125.49 | $128.62 | $125.31 | $128.48 | $127.93 | 8,433,266 |
| 2022-05-26 | $125.30 | $126.40 | $124.40 | $126.00 | $125.46 | 9,399,236 |
| 2022-05-25 | $124.00 | $124.67 | $122.60 | $123.37 | $122.84 | 9,040,627 |
| 2022-05-24 | $121.21 | $124.55 | $121.08 | $124.13 | $123.60 | 11,528,278 |
| 2022-05-23 | $119.92 | $123.77 | $119.86 | $122.60 | $122.07 | 14,560,282 |
| 2022-05-20 | $119.64 | $120.84 | $117.27 | $119.20 | $118.69 | 16,451,978 |
| 2022-05-19 | $120.87 | $121.79 | $118.60 | $119.07 | $118.56 | 23,669,495 |
| 2022-05-18 | $128.03 | $128.27 | $121.53 | $122.43 | $121.90 | 34,751,036 |
| 2022-05-17 | $136.43 | $137.44 | $130.64 | $131.35 | $130.79 | 44,313,389 |
| 2022-05-16 | $149.38 | $149.73 | $146.46 | $148.21 | $147.57 | 7,149,665 |
| 2022-05-13 | $147.71 | $148.38 | $146.14 | $148.05 | $147.41 | 6,654,056 |
| 2022-05-12 | $147.86 | $150.15 | $146.52 | $147.48 | $146.85 | 8,414,841 |
| 2022-05-11 | $149.40 | $150.75 | $146.91 | $147.62 | $146.99 | 9,292,911 |
| 2022-05-10 | $151.43 | $152.29 | $148.56 | $149.18 | $148.54 | 8,287,106 |
| 2022-05-09 | $148.47 | $153.10 | $148.19 | $151.31 | $150.66 | 9,402,359 |
| 2022-05-06 | $151.71 | $153.95 | $148.27 | $149.56 | $148.92 | 11,419,358 |
| 2022-05-05 | $153.64 | $153.83 | $151.40 | $152.74 | $152.08 | 7,744,773 |
| 2022-05-04 | $152.03 | $154.82 | $151.51 | $154.62 | $153.39 | 6,603,230 |
| 2022-05-03 | $152.43 | $154.28 | $151.78 | $152.51 | $151.30 | 5,983,685 |
| 2022-05-02 | $154.96 | $154.99 | $150.32 | $151.98 | $150.77 | 6,672,001 |
| 2022-04-29 | $155.81 | $156.22 | $152.71 | $152.99 | $151.78 | 7,029,553 |
| 2022-04-28 | $155.23 | $156.98 | $154.10 | $156.21 | $154.97 | 4,990,343 |
| 2022-04-27 | $155.53 | $156.20 | $154.02 | $154.24 | $153.02 | 5,832,260 |
| 2022-04-26 | $156.37 | $158.13 | $155.20 | $155.30 | $154.07 | 6,438,520 |
| 2022-04-25 | $156.37 | $157.47 | $154.35 | $156.94 | $155.70 | 6,019,179 |
| 2022-04-22 | $160.25 | $160.36 | $156.66 | $156.86 | $155.62 | 7,015,439 |
| 2022-04-21 | $159.92 | $160.77 | $159.07 | $159.87 | $158.60 | 6,056,100 |
| 2022-04-20 | $158.35 | $160.35 | $158.30 | $159.63 | $158.36 | 6,559,069 |
| 2022-04-19 | $156.67 | $157.95 | $156.04 | $157.65 | $156.40 | 5,284,973 |
| 2022-04-18 | $156.75 | $157.98 | $155.21 | $155.88 | $154.64 | 4,890,605 |
| 2022-04-14 | $157.11 | $158.29 | $156.43 | $157.08 | $155.83 | 7,453,493 |
| 2022-04-13 | $153.45 | $157.79 | $153.35 | $157.22 | $155.97 | 9,761,532 |
| 2022-04-12 | $154.24 | $155.40 | $152.55 | $153.23 | $152.01 | 8,920,400 |
| 2022-04-11 | $156.97 | $158.24 | $153.63 | $154.29 | $153.07 | 8,237,585 |
| 2022-04-08 | $156.91 | $158.41 | $156.21 | $157.41 | $156.16 | 7,764,845 |
| 2022-04-07 | $155.10 | $157.54 | $154.44 | $156.54 | $155.30 | 9,029,354 |
| 2022-04-06 | $151.02 | $155.42 | $150.50 | $154.99 | $153.76 | 9,339,477 |
| 2022-04-05 | $150.88 | $153.33 | $150.88 | $151.47 | $150.27 | 6,162,961 |
| 2022-04-04 | $150.91 | $153.20 | $150.08 | $151.04 | $149.84 | 8,445,829 |
| 2022-04-01 | $149.66 | $151.27 | $148.84 | $151.01 | $149.81 | 6,979,933 |
| 2022-03-31 | $148.79 | $150.54 | $148.18 | $148.92 | $147.74 | 9,054,626 |
| 2022-03-30 | $147.13 | $150.18 | $147.04 | $149.87 | $148.68 | 8,330,524 |
| 2022-03-29 | $146.60 | $148.10 | $146.25 | $147.23 | $146.06 | 6,644,813 |
| 2022-03-28 | $143.50 | $146.06 | $143.30 | $146.00 | $144.84 | 6,701,881 |
| 2022-03-25 | $143.45 | $143.93 | $142.27 | $143.45 | $142.31 | 4,592,862 |
| 2022-03-24 | $142.39 | $143.91 | $141.88 | $142.83 | $141.70 | 4,480,295 |
| 2022-03-23 | $143.14 | $143.73 | $141.52 | $141.95 | $140.82 | 6,541,845 |
| 2022-03-22 | $144.61 | $144.97 | $142.98 | $143.80 | $142.66 | 6,693,272 |
| 2022-03-21 | $145.43 | $147.29 | $143.62 | $144.23 | $143.09 | 7,081,399 |
| 2022-03-18 | $145.18 | $145.57 | $144.11 | $145.44 | $144.29 | 10,084,781 |
| 2022-03-17 | $144.45 | $145.30 | $142.65 | $145.01 | $143.86 | 6,341,006 |
| 2022-03-16 | $145.39 | $146.94 | $143.70 | $145.35 | $143.64 | 8,205,319 |
| 2022-03-15 | $144.53 | $146.15 | $143.85 | $145.78 | $144.07 | 7,624,161 |
| 2022-03-14 | $142.02 | $144.85 | $141.99 | $144.05 | $142.36 | 7,548,765 |
| 2022-03-11 | $142.30 | $144.05 | $141.88 | $142.07 | $140.40 | 6,387,420 |
| 2022-03-10 | $139.49 | $143.00 | $139.01 | $142.63 | $140.95 | 9,170,929 |
| 2022-03-09 | $140.00 | $140.24 | $138.14 | $139.46 | $137.82 | 7,374,312 |
| 2022-03-08 | $141.50 | $142.46 | $138.58 | $138.74 | $137.11 | 9,435,176 |
| 2022-03-07 | $141.30 | $143.63 | $140.45 | $141.67 | $140.01 | 15,290,027 |
| 2022-03-04 | $137.81 | $142.94 | $137.59 | $142.82 | $141.14 | 11,860,222 |
| 2022-03-03 | $137.29 | $140.47 | $136.55 | $139.29 | $137.65 | 9,961,736 |
| 2022-03-02 | $135.66 | $136.83 | $135.18 | $136.16 | $134.56 | 7,954,751 |
| 2022-03-01 | $135.87 | $137.89 | $135.02 | $135.99 | $134.39 | 8,008,347 |
| 2022-02-28 | $135.00 | $136.07 | $133.77 | $135.16 | $133.57 | 8,762,227 |
| 2022-02-25 | $134.81 | $136.78 | $134.09 | $136.38 | $134.78 | 8,332,590 |
| 2022-02-24 | $133.91 | $135.01 | $132.01 | $134.53 | $132.95 | 10,572,482 |
| 2022-02-23 | $136.86 | $137.19 | $134.84 | $135.05 | $133.46 | 7,010,313 |
| 2022-02-22 | $137.77 | $138.24 | $135.94 | $136.45 | $134.85 | 8,439,117 |
| 2022-02-18 | $138.10 | $139.59 | $137.16 | $137.99 | $136.37 | 10,367,817 |
| 2022-02-17 | $134.00 | $139.47 | $133.78 | $138.88 | $137.25 | 17,943,846 |
| 2022-02-16 | $134.33 | $134.88 | $132.70 | $133.53 | $131.96 | 9,496,862 |
| 2022-02-15 | $134.74 | $135.67 | $133.79 | $134.37 | $132.79 | 7,282,849 |
| 2022-02-14 | $135.33 | $135.96 | $132.71 | $133.95 | $132.38 | 9,787,836 |
| 2022-02-11 | $136.82 | $137.18 | $134.17 | $135.33 | $133.74 | 7,911,135 |
| 2022-02-10 | $136.55 | $137.02 | $135.46 | $136.08 | $134.48 | 9,270,199 |
| 2022-02-09 | $138.50 | $138.79 | $137.47 | $137.69 | $136.07 | 7,157,923 |
| 2022-02-08 | $138.32 | $139.24 | $137.51 | $137.99 | $136.37 | 6,486,293 |
| 2022-02-07 | $140.06 | $140.07 | $137.61 | $137.96 | $136.34 | 6,670,120 |
| 2022-02-04 | $140.89 | $141.00 | $138.35 | $139.33 | $137.69 | 7,345,507 |
| 2022-02-03 | $140.26 | $141.99 | $139.77 | $140.99 | $139.33 | 6,913,734 |
| 2022-02-02 | $141.00 | $141.64 | $140.15 | $140.85 | $139.20 | 6,049,927 |
| 2022-02-01 | $139.21 | $141.15 | $138.99 | $140.91 | $139.25 | 6,774,366 |
| 2022-01-31 | $137.09 | $140.04 | $136.70 | $139.81 | $138.17 | 6,731,158 |
| 2022-01-28 | $136.00 | $137.57 | $133.95 | $137.52 | $135.90 | 8,377,341 |
| 2022-01-27 | $136.92 | $139.08 | $135.37 | $135.84 | $134.24 | 9,261,266 |
| 2022-01-26 | $137.34 | $138.79 | $135.16 | $135.75 | $134.16 | 8,728,497 |
| 2022-01-25 | $139.99 | $140.37 | $136.81 | $137.15 | $135.54 | 9,826,478 |
| 2022-01-24 | $139.07 | $140.53 | $137.31 | $140.20 | $138.55 | 9,570,458 |
| 2022-01-21 | $141.22 | $142.26 | $140.06 | $140.19 | $138.54 | 9,169,392 |
| 2022-01-20 | $142.35 | $144.46 | $141.07 | $141.22 | $139.56 | 7,462,375 |
| 2022-01-19 | $142.54 | $144.99 | $141.92 | $143.94 | $142.25 | 7,255,876 |
| 2022-01-18 | $144.41 | $144.70 | $142.13 | $142.52 | $140.85 | 6,297,369 |
| 2022-01-14 | $144.22 | $146.63 | $144.22 | $145.06 | $143.36 | 8,955,786 |
| 2022-01-13 | $143.43 | $145.68 | $143.11 | $145.47 | $143.76 | 8,084,198 |
| 2022-01-12 | $143.68 | $143.96 | $143.00 | $143.44 | $141.75 | 6,315,605 |
| 2022-01-11 | $144.21 | $144.62 | $143.18 | $144.20 | $142.51 | 6,665,229 |
| 2022-01-10 | $145.44 | $145.59 | $143.12 | $144.61 | $142.91 | 7,577,189 |
| 2022-01-07 | $143.50 | $145.36 | $142.96 | $144.89 | $143.19 | 6,574,530 |
| 2022-01-06 | $143.62 | $144.64 | $142.40 | $143.52 | $141.83 | 7,276,277 |
| 2022-01-05 | $142.85 | $145.95 | $142.74 | $143.92 | $142.23 | 11,805,971 |
| 2022-01-04 | $144.04 | $145.14 | $141.76 | $142.00 | $140.33 | 11,310,011 |
| 2022-01-03 | $144.00 | $144.79 | $143.01 | $144.65 | $142.95 | 6,903,262 |
| 2021-12-31 | $143.20 | $145.05 | $142.92 | $144.69 | $142.99 | 5,841,647 |
| 2021-12-30 | $143.26 | $143.70 | $142.48 | $143.17 | $141.49 | 4,982,997 |
| 2021-12-29 | $142.66 | $143.53 | $142.32 | $142.71 | $141.03 | 4,348,420 |
| 2021-12-28 | $140.60 | $142.97 | $140.60 | $142.78 | $141.10 | 5,263,016 |
| 2021-12-27 | $139.60 | $140.87 | $139.57 | $140.76 | $139.11 | 5,351,125 |
| 2021-12-23 | $139.80 | $140.16 | $138.85 | $139.49 | $137.85 | 5,864,216 |
| 2021-12-22 | $139.90 | $139.99 | $138.53 | $139.80 | $138.16 | 5,675,950 |
| 2021-12-21 | $138.90 | $139.86 | $138.01 | $139.62 | $137.98 | 8,206,812 |
| 2021-12-20 | $138.12 | $139.75 | $137.60 | $139.20 | $137.56 | 10,339,293 |
| 2021-12-17 | $142.75 | $143.95 | $138.39 | $138.75 | $137.12 | 26,237,273 |
| 2021-12-16 | $145.77 | $146.53 | $142.89 | $143.34 | $141.66 | 13,023,160 |
| 2021-12-15 | $145.21 | $146.47 | $143.40 | $145.77 | $144.06 | 11,163,306 |
| 2021-12-14 | $143.30 | $145.28 | $142.15 | $144.94 | $143.24 | 15,573,758 |
| 2021-12-13 | $140.24 | $143.75 | $140.01 | $143.57 | $141.88 | 18,013,121 |
| 2021-12-10 | $138.34 | $141.30 | $137.57 | $141.03 | $139.37 | 12,858,541 |
| 2021-12-09 | $136.63 | $138.57 | $135.71 | $138.50 | $136.87 | 10,783,902 |
| 2021-12-08 | $138.06 | $138.50 | $136.01 | $137.15 | $135.00 | 11,498,754 |
| 2021-12-07 | $139.60 | $139.83 | $138.09 | $138.55 | $136.38 | 12,579,666 |
| 2021-12-06 | $137.56 | $139.36 | $137.10 | $139.00 | $136.82 | 10,863,131 |
| 2021-12-03 | $135.86 | $137.88 | $135.29 | $137.51 | $135.36 | 14,714,199 |
| 2021-12-02 | $137.63 | $138.44 | $135.24 | $135.47 | $133.35 | 13,268,560 |
| 2021-12-01 | $140.51 | $140.72 | $137.04 | $137.14 | $134.99 | 12,229,044 |
| 2021-11-30 | $141.48 | $142.50 | $140.01 | $140.63 | $138.43 | 21,606,348 |
| 2021-11-29 | $145.00 | $145.25 | $142.23 | $142.63 | $140.40 | 11,013,172 |
| 2021-11-26 | $146.44 | $147.88 | $144.42 | $144.90 | $142.63 | 7,013,238 |
| 2021-11-24 | $145.73 | $147.06 | $145.64 | $146.54 | $144.25 | 6,029,780 |
| 2021-11-23 | $144.25 | $145.98 | $143.25 | $145.81 | $143.53 | 9,972,448 |
| 2021-11-22 | $142.66 | $145.36 | $142.00 | $144.78 | $142.51 | 9,716,788 |
| 2021-11-19 | $143.62 | $144.00 | $141.94 | $142.39 | $140.16 | 9,380,728 |
| 2021-11-18 | $142.14 | $143.29 | $140.86 | $143.16 | $140.92 | 8,135,824 |
| 2021-11-17 | $143.16 | $144.72 | $141.82 | $141.94 | $139.72 | 11,038,738 |
| 2021-11-16 | $145.10 | $146.68 | $142.30 | $143.17 | $140.93 | 24,662,231 |
| 2021-11-15 | $148.15 | $148.45 | $146.40 | $146.91 | $144.61 | 9,631,988 |
| 2021-11-12 | $149.00 | $149.24 | $147.54 | $147.76 | $145.45 | 5,956,630 |
| 2021-11-11 | $148.77 | $148.99 | $148.19 | $148.50 | $146.17 | 4,534,383 |
| 2021-11-10 | $148.73 | $149.62 | $147.98 | $148.44 | $146.12 | 5,601,211 |
| 2021-11-09 | $149.52 | $149.87 | $148.87 | $149.79 | $147.44 | 4,975,401 |
| 2021-11-08 | $150.22 | $150.51 | $148.73 | $149.27 | $146.93 | 5,124,422 |
| 2021-11-05 | $152.00 | $152.00 | $149.62 | $150.23 | $147.88 | 5,027,294 |
| 2021-11-04 | $150.18 | $151.85 | $149.83 | $151.28 | $148.91 | 5,049,739 |
| 2021-11-03 | $149.60 | $150.29 | $149.03 | $150.18 | $147.83 | 4,736,531 |
| 2021-11-02 | $149.97 | $150.18 | $149.28 | $149.72 | $147.38 | 4,544,679 |
| 2021-11-01 | $149.98 | $150.75 | $149.35 | $149.79 | $147.44 | 4,045,309 |
| 2021-10-29 | $147.91 | $150.10 | $147.56 | $149.42 | $147.08 | 7,340,928 |
| 2021-10-28 | $148.34 | $148.98 | $147.71 | $148.45 | $146.13 | 4,199,471 |
| 2021-10-27 | $148.96 | $149.02 | $147.39 | $147.53 | $145.22 | 4,855,225 |
| 2021-10-26 | $150.00 | $150.55 | $148.46 | $148.75 | $146.42 | 5,806,238 |
| 2021-10-25 | $148.78 | $150.52 | $148.01 | $150.06 | $147.71 | 6,429,329 |
| 2021-10-22 | $147.10 | $149.69 | $147.10 | $148.34 | $146.02 | 7,065,242 |
| 2021-10-21 | $146.58 | $146.92 | $145.81 | $146.81 | $144.51 | 4,651,463 |
| 2021-10-20 | $144.89 | $146.49 | $144.89 | $146.00 | $143.71 | 5,817,866 |
| 2021-10-19 | $144.63 | $145.61 | $143.66 | $144.69 | $142.42 | 11,148,099 |
| 2021-10-18 | $140.00 | $142.01 | $139.83 | $141.68 | $139.46 | 6,628,966 |
| 2021-10-15 | $140.62 | $141.10 | $139.96 | $140.55 | $138.35 | 6,912,387 |
| 2021-10-14 | $138.50 | $140.08 | $138.50 | $139.87 | $137.68 | 6,597,204 |
| 2021-10-13 | $139.50 | $140.01 | $138.13 | $138.37 | $136.20 | 5,981,501 |
| 2021-10-12 | $139.34 | $140.41 | $139.08 | $139.38 | $137.20 | 5,263,099 |
| 2021-10-11 | $139.52 | $140.78 | $139.44 | $139.53 | $137.35 | 4,349,427 |
| 2021-10-08 | $139.66 | $140.09 | $139.01 | $139.66 | $137.47 | 4,615,761 |
| 2021-10-07 | $138.78 | $140.70 | $138.76 | $139.24 | $137.06 | 7,022,709 |
| 2021-10-06 | $136.24 | $137.79 | $136.13 | $137.62 | $135.47 | 6,458,888 |
| 2021-10-05 | $135.95 | $137.71 | $135.90 | $136.62 | $134.48 | 6,865,805 |
| 2021-10-04 | $137.09 | $138.23 | $134.71 | $135.73 | $133.60 | 9,990,084 |
| 2021-10-01 | $139.26 | $139.63 | $135.92 | $137.05 | $134.90 | 10,004,847 |
| 2021-09-30 | $140.64 | $141.73 | $139.25 | $139.38 | $137.20 | 7,490,235 |
| 2021-09-29 | $140.65 | $141.83 | $140.32 | $140.44 | $138.24 | 7,125,163 |
| 2021-09-28 | $141.88 | $142.07 | $139.99 | $140.50 | $138.30 | 6,860,254 |
| 2021-09-27 | $142.87 | $143.55 | $141.84 | $142.25 | $140.02 | 7,083,554 |
| 2021-09-24 | $142.50 | $143.69 | $142.49 | $143.17 | $140.93 | 4,453,540 |
| 2021-09-23 | $143.22 | $143.63 | $142.45 | $142.77 | $140.53 | 5,195,140 |
| 2021-09-22 | $143.47 | $143.60 | $142.29 | $142.69 | $140.46 | 5,014,843 |
| 2021-09-21 | $142.70 | $144.58 | $142.67 | $143.02 | $140.78 | 5,812,490 |
| 2021-09-20 | $143.50 | $145.19 | $141.62 | $142.74 | $140.51 | 8,351,467 |
| 2021-09-17 | $144.14 | $146.16 | $144.02 | $144.73 | $142.46 | 24,346,373 |
| 2021-09-16 | $144.44 | $145.31 | $143.69 | $145.03 | $142.76 | 6,142,756 |
| 2021-09-15 | $144.07 | $144.75 | $143.79 | $144.55 | $142.29 | 4,949,986 |
| 2021-09-14 | $145.48 | $145.88 | $143.92 | $144.30 | $142.04 | 5,511,250 |
| 2021-09-13 | $146.52 | $147.15 | $144.64 | $145.06 | $142.79 | 6,509,765 |
| 2021-09-10 | $147.20 | $147.24 | $145.43 | $145.89 | $143.61 | 5,258,401 |
| 2021-09-09 | $147.46 | $147.61 | $145.84 | $146.42 | $144.13 | 7,442,869 |
| 2021-09-08 | $146.95 | $148.32 | $146.73 | $147.46 | $145.15 | 6,502,784 |
| 2021-09-07 | $148.97 | $149.17 | $147.06 | $147.27 | $144.96 | 8,451,983 |
| 2021-09-03 | $148.20 | $149.65 | $147.90 | $149.25 | $146.91 | 5,737,903 |
| 2021-09-02 | $148.12 | $148.79 | $147.69 | $148.56 | $146.23 | 6,674,064 |
| 2021-09-01 | $147.56 | $147.93 | $146.57 | $147.78 | $145.47 | 6,352,226 |
| 2021-08-31 | $147.99 | $148.44 | $147.24 | $148.10 | $145.78 | 8,359,517 |
| 2021-08-30 | $146.42 | $148.00 | $146.02 | $147.70 | $145.39 | 5,480,212 |
| 2021-08-27 | $147.51 | $147.69 | $146.18 | $146.52 | $144.23 | 7,696,152 |
| 2021-08-26 | $147.47 | $148.27 | $146.67 | $147.35 | $145.04 | 7,822,284 |
| 2021-08-25 | $148.41 | $149.28 | $148.03 | $148.96 | $146.63 | 7,307,055 |
| 2021-08-24 | $150.50 | $150.50 | $148.70 | $148.90 | $146.57 | 6,276,273 |
| 2021-08-23 | $151.53 | $151.79 | $150.41 | $150.45 | $148.09 | 5,388,696 |
| 2021-08-20 | $150.48 | $151.72 | $149.75 | $151.45 | $149.08 | 6,466,796 |
| 2021-08-19 | $148.33 | $150.66 | $148.00 | $150.11 | $147.76 | 7,543,457 |
| 2021-08-18 | $150.55 | $152.57 | $149.02 | $149.10 | $146.77 | 9,403,945 |
| 2021-08-17 | $150.40 | $152.50 | $149.10 | $150.70 | $148.34 | 16,983,362 |
| 2021-08-16 | $149.68 | $151.73 | $149.04 | $150.75 | $148.39 | 15,975,648 |
| 2021-08-13 | $149.38 | $150.36 | $149.16 | $149.53 | $147.19 | 5,299,384 |
| 2021-08-12 | $149.00 | $150.21 | $148.81 | $149.06 | $146.73 | 6,092,424 |
| 2021-08-11 | $149.51 | $151.58 | $149.16 | $150.01 | $147.12 | 13,818,560 |
| 2021-08-10 | $146.97 | $148.95 | $146.25 | $148.68 | $145.81 | 12,754,045 |
| 2021-08-09 | $145.91 | $146.48 | $145.40 | $145.58 | $142.77 | 5,270,591 |
| 2021-08-06 | $146.21 | $146.47 | $144.95 | $145.23 | $142.43 | 6,421,230 |
| 2021-08-05 | $144.23 | $145.54 | $143.99 | $145.49 | $142.69 | 9,001,814 |
| 2021-08-04 | $143.38 | $143.94 | $142.74 | $142.84 | $140.09 | 5,100,528 |
| 2021-08-03 | $142.44 | $143.90 | $142.36 | $143.82 | $141.05 | 6,305,118 |
| 2021-08-02 | $142.83 | $142.87 | $141.67 | $142.22 | $139.48 | 6,652,841 |
| 2021-07-30 | $141.20 | $142.96 | $141.20 | $142.55 | $139.80 | 5,444,061 |
| 2021-07-29 | $142.64 | $142.85 | $142.02 | $142.24 | $139.50 | 3,636,537 |
| 2021-07-28 | $142.48 | $143.25 | $141.66 | $142.06 | $139.32 | 4,690,487 |
| 2021-07-27 | $143.00 | $143.00 | $141.96 | $142.64 | $139.89 | 5,131,905 |
| 2021-07-26 | $142.36 | $143.86 | $141.46 | $142.63 | $139.88 | 6,172,445 |
| 2021-07-23 | $141.52 | $142.72 | $141.01 | $142.43 | $139.68 | 5,315,836 |
| 2021-07-22 | $141.13 | $142.12 | $140.80 | $141.27 | $138.55 | 4,337,765 |
| 2021-07-21 | $142.50 | $142.54 | $140.71 | $141.17 | $138.45 | 6,197,299 |
| 2021-07-20 | $140.97 | $142.47 | $140.78 | $141.87 | $139.14 | 6,340,100 |
| 2021-07-19 | $141.41 | $142.98 | $139.77 | $141.23 | $138.51 | 9,127,720 |
| 2021-07-16 | $141.70 | $142.13 | $140.95 | $141.56 | $138.83 | 6,031,805 |
| 2021-07-15 | $142.00 | $142.64 | $141.09 | $141.66 | $138.93 | 5,991,612 |
| 2021-07-14 | $140.71 | $141.80 | $139.83 | $141.55 | $138.82 | 6,270,671 |
| 2021-07-13 | $139.99 | $141.18 | $139.94 | $140.58 | $137.87 | 6,315,868 |
| 2021-07-12 | $140.69 | $140.79 | $139.33 | $140.05 | $137.35 | 6,504,976 |
| 2021-07-09 | $140.41 | $140.84 | $139.93 | $140.30 | $137.60 | 5,061,763 |
| 2021-07-08 | $138.34 | $140.65 | $138.22 | $139.59 | $136.90 | 7,089,047 |
| 2021-07-07 | $139.76 | $141.19 | $139.36 | $139.71 | $137.02 | 8,535,819 |
| 2021-07-06 | $139.90 | $140.75 | $139.52 | $139.94 | $137.24 | 6,093,058 |
| 2021-07-02 | $139.35 | $141.08 | $139.35 | $140.11 | $137.41 | 8,762,569 |
| 2021-07-01 | $140.41 | $141.25 | $139.01 | $139.32 | $136.63 | 8,782,850 |
| 2021-06-30 | $139.56 | $142.58 | $138.69 | $141.02 | $138.30 | 15,170,351 |
| 2021-06-29 | $137.90 | $138.47 | $137.23 | $137.30 | $134.65 | 11,987,485 |
| 2021-06-28 | $138.04 | $138.64 | $136.60 | $138.10 | $135.44 | 5,183,022 |
| 2021-06-25 | $137.13 | $138.86 | $136.92 | $138.53 | $135.86 | 9,546,936 |
| 2021-06-24 | $136.17 | $137.24 | $136.10 | $136.91 | $134.27 | 7,814,653 |
| 2021-06-23 | $136.50 | $136.99 | $135.93 | $135.96 | $133.34 | 6,463,517 |
| 2021-06-22 | $136.23 | $137.72 | $136.23 | $137.03 | $134.39 | 6,368,954 |
| 2021-06-21 | $135.66 | $136.75 | $135.35 | $136.40 | $133.77 | 6,925,023 |
| 2021-06-18 | $135.44 | $136.39 | $134.40 | $135.17 | $132.56 | 14,937,577 |
| 2021-06-17 | $137.00 | $138.35 | $136.71 | $137.72 | $135.07 | 6,447,279 |
| 2021-06-16 | $139.85 | $140.04 | $136.97 | $137.15 | $134.51 | 9,550,796 |
| 2021-06-15 | $140.84 | $140.91 | $139.66 | $140.00 | $137.30 | 6,442,392 |
| 2021-06-14 | $140.93 | $140.93 | $140.03 | $140.56 | $137.85 | 5,046,896 |
| 2021-06-11 | $140.23 | $140.85 | $139.86 | $140.75 | $138.04 | 8,410,824 |
| 2021-06-10 | $139.08 | $140.19 | $139.08 | $139.88 | $137.18 | 5,459,459 |
| 2021-06-09 | $139.34 | $140.01 | $139.03 | $139.08 | $136.40 | 5,695,127 |
| 2021-06-08 | $140.51 | $140.90 | $139.81 | $139.83 | $137.13 | 6,706,856 |
| 2021-06-07 | $141.85 | $141.97 | $140.39 | $140.90 | $138.18 | 5,543,628 |
| 2021-06-04 | $141.46 | $142.29 | $141.25 | $141.85 | $139.12 | 4,545,272 |
| 2021-06-03 | $141.39 | $141.85 | $140.75 | $141.60 | $138.87 | 6,124,824 |
| 2021-06-02 | $141.39 | $141.71 | $140.09 | $141.35 | $138.63 | 7,765,993 |
| 2021-06-01 | $142.21 | $142.80 | $141.27 | $141.66 | $138.93 | 6,922,542 |
| 2021-05-28 | $141.93 | $142.45 | $141.64 | $142.03 | $139.29 | 7,063,303 |
| 2021-05-27 | $143.35 | $143.68 | $141.69 | $141.69 | $138.96 | 18,858,968 |
| 2021-05-26 | $142.39 | $142.88 | $141.76 | $142.17 | $139.43 | 6,431,370 |
| 2021-05-25 | $141.80 | $142.64 | $141.07 | $142.34 | $139.60 | 7,168,364 |
| 2021-05-24 | $141.76 | $142.42 | $141.36 | $141.76 | $139.03 | 6,315,316 |
| 2021-05-21 | $142.52 | $143.08 | $141.60 | $141.75 | $139.02 | 7,642,485 |
| 2021-05-20 | $141.50 | $142.87 | $140.70 | $142.42 | $139.67 | 10,180,251 |
| 2021-05-19 | $140.71 | $143.72 | $140.50 | $141.92 | $139.18 | 11,624,920 |
| 2021-05-18 | $143.51 | $144.58 | $141.21 | $141.91 | $139.17 | 19,394,559 |
| 2021-05-17 | $140.00 | $140.40 | $138.77 | $138.89 | $136.21 | 6,558,585 |
| 2021-05-14 | $138.81 | $140.24 | $138.43 | $139.52 | $136.83 | 5,363,895 |
| 2021-05-13 | $136.23 | $138.98 | $135.76 | $138.24 | $135.58 | 7,160,053 |
| 2021-05-12 | $138.87 | $138.98 | $135.91 | $135.94 | $133.32 | 8,666,144 |
| 2021-05-11 | $140.87 | $140.87 | $138.32 | $139.55 | $136.86 | 8,821,379 |
| 2021-05-10 | $140.45 | $142.08 | $140.31 | $140.82 | $138.11 | 8,769,245 |
| 2021-05-07 | $141.63 | $141.72 | $139.32 | $140.20 | $137.50 | 7,802,805 |
| 2021-05-06 | $140.00 | $141.36 | $139.45 | $141.05 | $138.33 | 5,433,952 |
| 2021-05-05 | $140.71 | $141.00 | $140.30 | $140.60 | $137.35 | 3,965,185 |
| 2021-05-04 | $141.54 | $142.03 | $140.10 | $140.72 | $137.47 | 6,361,357 |
| 2021-05-03 | $139.68 | $142.74 | $139.68 | $142.12 | $138.84 | 9,046,535 |
| 2021-04-30 | $139.71 | $139.99 | $139.11 | $139.91 | $136.68 | 6,560,007 |
| 2021-04-29 | $137.90 | $140.00 | $137.90 | $139.63 | $136.41 | 6,531,986 |
| 2021-04-28 | $138.35 | $138.59 | $137.87 | $137.89 | $134.71 | 4,762,196 |
| 2021-04-27 | $138.00 | $138.95 | $137.55 | $138.38 | $135.19 | 5,383,813 |
| 2021-04-26 | $139.91 | $140.00 | $137.64 | $137.91 | $134.73 | 7,615,411 |
| 2021-04-23 | $139.10 | $140.34 | $139.03 | $139.90 | $136.67 | 7,661,332 |
| 2021-04-22 | $141.08 | $141.45 | $139.42 | $139.67 | $136.45 | 6,568,371 |
| 2021-04-21 | $140.77 | $141.70 | $140.53 | $141.20 | $137.94 | 5,778,363 |
| 2021-04-20 | $139.42 | $141.77 | $138.82 | $140.79 | $137.54 | 8,150,659 |
| 2021-04-19 | $140.29 | $140.57 | $139.61 | $139.71 | $136.48 | 6,426,991 |
| 2021-04-16 | $140.89 | $140.96 | $139.71 | $140.61 | $137.36 | 8,829,461 |
| 2021-04-15 | $139.40 | $140.47 | $139.20 | $140.16 | $136.92 | 7,236,777 |
| 2021-04-14 | $139.12 | $139.46 | $138.42 | $139.32 | $136.10 | 7,308,164 |
| 2021-04-13 | $139.80 | $140.00 | $138.87 | $139.37 | $136.15 | 5,799,331 |
| 2021-04-12 | $140.07 | $140.38 | $139.34 | $139.80 | $136.57 | 6,241,041 |
| 2021-04-09 | $139.63 | $140.09 | $138.71 | $139.78 | $136.55 | 6,892,161 |
| 2021-04-08 | $140.45 | $141.12 | $139.66 | $139.71 | $136.48 | 6,365,153 |
| 2021-04-07 | $140.30 | $140.75 | $139.65 | $139.80 | $136.57 | 6,787,192 |
| 2021-04-06 | $139.11 | $140.95 | $138.52 | $140.10 | $136.87 | 10,348,230 |
| 2021-04-05 | $136.72 | $140.16 | $136.20 | $139.43 | $136.21 | 13,347,722 |
| 2021-04-01 | $135.94 | $136.89 | $135.33 | $135.62 | $132.49 | 8,531,718 |
| 2021-03-31 | $135.55 | $136.86 | $134.96 | $135.83 | $132.69 | 8,182,012 |
| 2021-03-30 | $136.33 | $137.59 | $135.47 | $135.74 | $132.61 | 9,076,726 |
| 2021-03-29 | $135.00 | $137.01 | $134.60 | $136.67 | $133.51 | 10,048,837 |
| 2021-03-26 | $134.00 | $135.20 | $133.42 | $135.13 | $132.01 | 9,551,168 |
| 2021-03-25 | $133.26 | $134.53 | $132.87 | $134.01 | $130.92 | 9,375,334 |
| 2021-03-24 | $134.43 | $134.43 | $133.05 | $133.11 | $130.04 | 7,849,144 |
| 2021-03-23 | $131.71 | $134.30 | $131.63 | $133.94 | $130.85 | 9,718,262 |
| 2021-03-22 | $131.00 | $132.45 | $130.99 | $132.37 | $129.31 | 8,217,950 |
| 2021-03-19 | $130.13 | $132.50 | $129.90 | $131.74 | $128.70 | 19,234,521 |
| 2021-03-18 | $131.16 | $131.95 | $129.93 | $130.01 | $127.01 | 9,938,471 |
| 2021-03-17 | $132.50 | $133.14 | $131.98 | $132.28 | $128.68 | 8,052,060 |
| 2021-03-16 | $132.82 | $134.28 | $132.82 | $133.39 | $129.76 | 6,626,953 |
| 2021-03-15 | $134.74 | $134.75 | $132.83 | $133.43 | $129.80 | 8,366,025 |
| 2021-03-12 | $132.52 | $134.52 | $132.08 | $134.12 | $130.47 | 9,479,187 |
| 2021-03-11 | $133.36 | $133.49 | $131.53 | $132.13 | $128.54 | 11,829,888 |
| 2021-03-10 | $128.86 | $133.05 | $128.47 | $132.18 | $128.58 | 14,976,448 |
| 2021-03-09 | $128.80 | $129.88 | $128.32 | $128.89 | $125.38 | 10,662,883 |
| 2021-03-08 | $129.33 | $129.84 | $127.81 | $127.88 | $124.40 | 13,662,797 |
| 2021-03-05 | $126.83 | $129.75 | $126.75 | $129.12 | $125.61 | 11,357,863 |
| 2021-03-04 | $127.86 | $129.58 | $126.28 | $127.53 | $124.06 | 15,115,971 |
| 2021-03-03 | $129.50 | $129.93 | $127.55 | $127.59 | $124.12 | 13,945,761 |
| 2021-03-02 | $131.51 | $132.75 | $130.01 | $130.11 | $126.57 | 9,743,566 |
| 2021-03-01 | $131.58 | $132.57 | $131.13 | $131.37 | $127.80 | 11,544,848 |
| 2021-02-26 | $131.48 | $131.81 | $129.86 | $129.92 | $126.39 | 14,067,238 |
| 2021-02-25 | $133.10 | $134.01 | $131.48 | $131.95 | $128.36 | 11,068,719 |
| 2021-02-24 | $135.87 | $136.16 | $133.05 | $133.21 | $129.59 | 15,521,905 |
| 2021-02-23 | $137.11 | $137.39 | $135.06 | $135.47 | $131.79 | 10,433,397 |
| 2021-02-22 | $137.74 | $138.34 | $136.25 | $137.69 | $133.94 | 10,664,492 |
| 2021-02-19 | $137.80 | $139.42 | $137.67 | $138.34 | $134.58 | 12,201,992 |
| 2021-02-18 | $139.00 | $140.70 | $137.50 | $137.66 | $133.92 | 32,309,133 |
| 2021-02-17 | $144.65 | $147.50 | $144.50 | $147.20 | $143.20 | 8,390,560 |
| 2021-02-16 | $145.94 | $146.39 | $144.93 | $145.66 | $141.70 | 9,297,029 |
| 2021-02-12 | $144.16 | $144.61 | $143.67 | $144.47 | $140.54 | 4,474,531 |
| 2021-02-11 | $144.14 | $144.95 | $143.71 | $144.02 | $140.10 | 4,263,820 |
| 2021-02-10 | $145.83 | $145.90 | $143.54 | $144.13 | $140.21 | 6,161,319 |
| 2021-02-09 | $144.58 | $146.32 | $144.58 | $145.83 | $141.86 | 5,268,689 |
| 2021-02-08 | $144.81 | $145.58 | $144.46 | $145.03 | $141.09 | 5,275,117 |
| 2021-02-05 | $143.46 | $144.85 | $142.53 | $144.36 | $140.43 | 6,817,249 |
| 2021-02-04 | $141.79 | $143.18 | $141.26 | $142.53 | $138.65 | 5,782,089 |
| 2021-02-03 | $140.66 | $142.05 | $140.63 | $141.20 | $137.36 | 4,988,932 |
| 2021-02-02 | $139.76 | $142.15 | $139.44 | $140.77 | $136.94 | 8,917,824 |
| 2021-02-01 | $140.91 | $141.49 | $139.19 | $139.27 | $135.48 | 8,648,363 |
| 2021-01-29 | $143.18 | $143.75 | $140.35 | $140.49 | $136.67 | 10,836,372 |
| 2021-01-28 | $144.46 | $146.26 | $143.63 | $143.75 | $139.84 | 7,433,874 |
| 2021-01-27 | $146.96 | $147.86 | $143.55 | $143.84 | $139.93 | 9,970,114 |
| 2021-01-26 | $145.63 | $147.81 | $145.47 | $147.51 | $143.50 | 5,010,495 |
| 2021-01-25 | $145.36 | $146.25 | $144.27 | $146.20 | $142.22 | 6,343,721 |
| 2021-01-22 | $145.60 | $147.34 | $145.12 | $146.33 | $142.35 | 6,406,452 |
| 2021-01-21 | $145.36 | $145.73 | $144.21 | $144.85 | $140.91 | 4,783,285 |
| 2021-01-20 | $143.59 | $145.66 | $142.89 | $145.51 | $141.55 | 7,925,237 |
| 2021-01-19 | $144.64 | $145.07 | $142.67 | $143.39 | $139.49 | 8,041,153 |
| 2021-01-15 | $145.14 | $145.90 | $143.67 | $144.64 | $140.71 | 11,973,493 |
| 2021-01-14 | $147.82 | $148.00 | $146.04 | $146.97 | $142.97 | 7,672,366 |
| 2021-01-13 | $148.75 | $149.07 | $147.43 | $147.45 | $143.44 | 5,356,541 |
| 2021-01-12 | $149.00 | $149.93 | $148.32 | $148.97 | $144.92 | 7,760,349 |
| 2021-01-11 | $146.00 | $147.99 | $146.00 | $147.29 | $143.28 | 8,782,414 |
| 2021-01-08 | $146.88 | $147.00 | $145.81 | $146.63 | $142.64 | 8,159,400 |
| 2021-01-07 | $147.62 | $147.76 | $146.04 | $146.65 | $142.66 | 6,845,971 |
| 2021-01-06 | $145.09 | $148.10 | $145.01 | $146.66 | $142.67 | 7,306,302 |
| 2021-01-05 | $146.60 | $147.07 | $144.49 | $145.75 | $141.79 | 8,832,653 |
| 2021-01-04 | $144.30 | $146.89 | $144.28 | $146.53 | $142.54 | 10,727,414 |
| 2020-12-31 | $144.20 | $144.27 | $142.85 | $144.15 | $140.23 | 5,938,018 |
| 2020-12-30 | $144.88 | $145.15 | $143.94 | $144.18 | $140.26 | 6,250,385 |
| 2020-12-29 | $145.64 | $145.85 | $143.59 | $144.30 | $140.37 | 5,979,380 |
| 2020-12-28 | $144.04 | $145.30 | $143.33 | $145.22 | $141.27 | 6,383,951 |
| 2020-12-24 | $143.54 | $144.39 | $143.18 | $143.50 | $139.60 | 3,018,157 |
| 2020-12-23 | $143.54 | $144.22 | $142.30 | $143.22 | $139.32 | 6,810,150 |
| 2020-12-22 | $145.15 | $146.23 | $143.14 | $144.20 | $140.28 | 12,554,057 |
| 2020-12-21 | $145.50 | $146.67 | $145.06 | $145.97 | $142.00 | 8,517,668 |
| 2020-12-18 | $146.62 | $147.18 | $145.16 | $145.95 | $141.98 | 13,794,744 |
| 2020-12-17 | $146.06 | $146.44 | $145.15 | $146.10 | $142.13 | 10,226,457 |
| 2020-12-16 | $146.24 | $146.89 | $145.08 | $145.43 | $141.47 | 8,550,348 |
| 2020-12-15 | $145.52 | $146.36 | $144.86 | $145.58 | $141.62 | 10,631,500 |
| 2020-12-14 | $147.70 | $147.72 | $145.40 | $145.65 | $141.69 | 8,362,652 |
| 2020-12-11 | $146.92 | $147.51 | $145.94 | $147.00 | $143.00 | 5,620,262 |
| 2020-12-10 | $147.75 | $148.15 | $146.57 | $147.04 | $143.04 | 6,884,118 |
| 2020-12-09 | $150.00 | $150.00 | $147.89 | $148.27 | $143.71 | 6,713,231 |
| 2020-12-08 | $147.36 | $149.85 | $147.18 | $149.45 | $144.85 | 6,905,454 |
| 2020-12-07 | $148.46 | $148.99 | $147.16 | $148.11 | $143.55 | 6,159,738 |
| 2020-12-04 | $149.51 | $149.51 | $147.58 | $148.91 | $144.33 | 6,963,068 |
| 2020-12-03 | $150.28 | $150.28 | $148.39 | $149.30 | $144.71 | 8,575,283 |
| 2020-12-02 | $152.00 | $152.62 | $149.53 | $150.52 | $145.89 | 7,849,016 |
| 2020-12-01 | $153.60 | $153.66 | $151.66 | $152.64 | $147.94 | 7,329,552 |
| 2020-11-30 | $151.60 | $152.95 | $150.10 | $152.79 | $148.09 | 10,898,518 |
| 2020-11-27 | $152.15 | $152.72 | $151.10 | $151.60 | $146.94 | 3,666,527 |
| 2020-11-25 | $151.25 | $152.39 | $151.21 | $151.83 | $147.16 | 4,611,107 |
| 2020-11-24 | $151.74 | $151.98 | $150.27 | $151.36 | $146.70 | 5,707,585 |
| 2020-11-23 | $150.37 | $151.40 | $149.37 | $150.93 | $146.29 | 6,185,714 |
| 2020-11-20 | $151.17 | $152.76 | $149.81 | $150.24 | $145.62 | 7,320,855 |
| 2020-11-19 | $149.46 | $152.45 | $149.32 | $152.12 | $147.44 | 6,196,868 |
| 2020-11-18 | $149.86 | $151.67 | $149.05 | $149.09 | $144.50 | 8,312,289 |
| 2020-11-17 | $150.50 | $153.24 | $149.18 | $149.37 | $144.78 | 14,237,213 |
| 2020-11-16 | $150.53 | $153.40 | $149.28 | $152.44 | $147.75 | 11,520,137 |
| 2020-11-13 | $148.94 | $150.94 | $147.52 | $150.54 | $145.91 | 6,603,838 |
| 2020-11-12 | $148.48 | $148.71 | $147.10 | $148.23 | $143.67 | 4,192,331 |
| 2020-11-11 | $146.92 | $148.96 | $146.40 | $147.98 | $143.43 | 6,268,607 |
| 2020-11-10 | $143.75 | $146.44 | $143.53 | $145.56 | $141.08 | 6,066,444 |
| 2020-11-09 | $148.00 | $148.20 | $143.48 | $143.54 | $139.12 | 9,399,524 |
| 2020-11-06 | $144.36 | $146.22 | $143.55 | $145.77 | $141.29 | 5,399,488 |
| 2020-11-05 | $144.00 | $144.23 | $142.94 | $143.47 | $139.06 | 4,734,235 |
| 2020-11-04 | $141.57 | $144.39 | $141.34 | $141.96 | $137.59 | 5,975,827 |
| 2020-11-03 | $141.65 | $144.16 | $141.57 | $142.78 | $138.39 | 5,137,741 |
| 2020-11-02 | $140.59 | $140.81 | $139.03 | $140.40 | $136.08 | 5,525,218 |
| 2020-10-30 | $139.18 | $140.09 | $137.37 | $138.75 | $134.48 | 6,202,739 |
| 2020-10-29 | $140.00 | $141.11 | $138.70 | $139.92 | $135.62 | 5,051,348 |
| 2020-10-28 | $140.96 | $142.13 | $139.88 | $140.04 | $135.73 | 5,616,441 |
| 2020-10-27 | $142.05 | $143.70 | $141.97 | $142.87 | $138.48 | 3,943,651 |
| 2020-10-26 | $142.84 | $143.12 | $140.94 | $142.16 | $137.79 | 5,370,597 |
| 2020-10-23 | $143.97 | $144.14 | $142.85 | $143.85 | $139.43 | 3,513,489 |
| 2020-10-22 | $144.19 | $144.56 | $142.69 | $143.55 | $139.13 | 4,451,577 |
| 2020-10-21 | $143.84 | $145.73 | $143.84 | $144.40 | $139.96 | 4,371,427 |
| 2020-10-20 | $144.11 | $145.53 | $143.62 | $143.90 | $139.47 | 4,843,212 |
| 2020-10-19 | $145.10 | $145.37 | $142.75 | $142.95 | $138.55 | 4,881,070 |
| 2020-10-16 | $145.40 | $146.15 | $144.47 | $144.71 | $140.26 | 5,647,341 |
| 2020-10-15 | $143.09 | $144.96 | $142.84 | $144.53 | $140.08 | 4,568,475 |
| 2020-10-14 | $146.40 | $146.53 | $143.76 | $143.94 | $139.51 | 6,574,109 |
| 2020-10-13 | $144.68 | $146.61 | $144.36 | $146.23 | $141.73 | 7,933,449 |
| 2020-10-12 | $143.02 | $145.39 | $143.02 | $144.25 | $139.81 | 6,134,149 |
| 2020-10-09 | $141.66 | $143.34 | $141.56 | $142.78 | $138.39 | 4,831,602 |
| 2020-10-08 | $141.51 | $142.09 | $141.12 | $141.36 | $137.01 | 4,892,290 |
| 2020-10-07 | $141.26 | $141.55 | $140.25 | $140.89 | $136.56 | 5,649,732 |
| 2020-10-06 | $141.87 | $142.94 | $140.25 | $140.63 | $136.30 | 7,158,481 |
| 2020-10-05 | $141.29 | $142.19 | $141.07 | $141.80 | $137.44 | 4,753,039 |
| 2020-10-02 | $142.34 | $143.10 | $140.13 | $140.50 | $136.18 | 8,194,974 |
| 2020-10-01 | $140.80 | $144.38 | $140.26 | $143.08 | $138.68 | 14,430,333 |
| 2020-09-30 | $137.39 | $141.74 | $137.20 | $139.91 | $135.61 | 11,608,817 |
| 2020-09-29 | $137.25 | $138.14 | $136.39 | $137.14 | $132.92 | 9,240,908 |
| 2020-09-28 | $137.16 | $138.05 | $136.72 | $137.25 | $133.03 | 7,065,659 |
| 2020-09-25 | $136.52 | $137.54 | $135.96 | $137.27 | $133.05 | 7,539,596 |
| 2020-09-24 | $135.73 | $137.80 | $135.07 | $136.70 | $132.50 | 9,817,694 |
| 2020-09-23 | $139.00 | $139.24 | $135.82 | $135.99 | $131.81 | 7,711,108 |
| 2020-09-22 | $137.07 | $138.99 | $136.57 | $138.31 | $134.06 | 11,034,018 |
| 2020-09-21 | $136.50 | $137.24 | $135.29 | $137.07 | $132.85 | 15,758,501 |
| 2020-09-18 | $136.44 | $137.53 | $134.75 | $135.29 | $131.13 | 18,236,353 |
| 2020-09-17 | $135.43 | $137.57 | $135.02 | $136.69 | $132.49 | 12,415,026 |
| 2020-09-16 | $138.41 | $138.68 | $136.05 | $136.26 | $132.07 | 9,292,649 |
| 2020-09-15 | $138.23 | $139.08 | $136.68 | $137.36 | $133.13 | 10,142,622 |
| 2020-09-14 | $136.14 | $141.10 | $135.88 | $137.32 | $133.10 | 15,244,646 |
| 2020-09-11 | $137.05 | $138.44 | $135.55 | $136.70 | $132.50 | 9,626,577 |
| 2020-09-10 | $140.06 | $140.54 | $136.59 | $136.81 | $132.60 | 11,236,417 |
| 2020-09-09 | $140.09 | $142.61 | $139.45 | $139.89 | $135.59 | 11,223,034 |
| 2020-09-08 | $141.41 | $141.90 | $138.26 | $138.45 | $134.19 | 11,322,251 |
| 2020-09-04 | $144.02 | $145.04 | $140.10 | $142.83 | $138.44 | 11,327,363 |
| 2020-09-03 | $146.70 | $149.60 | $141.81 | $144.54 | $140.09 | 16,005,003 |
| 2020-09-02 | $151.25 | $151.33 | $145.61 | $147.68 | $143.14 | 17,221,988 |
| 2020-09-01 | $141.20 | $149.59 | $140.05 | $147.59 | $143.05 | 35,708,207 |
| 2020-08-31 | $137.48 | $138.89 | $135.53 | $138.85 | $134.58 | 15,078,777 |
| 2020-08-28 | $141.00 | $141.07 | $137.84 | $140.30 | $135.98 | 21,350,313 |
| 2020-08-27 | $131.08 | $139.35 | $130.90 | $136.63 | $132.43 | 39,672,909 |
| 2020-08-26 | $130.21 | $130.88 | $129.70 | $130.70 | $126.68 | 6,271,556 |
| 2020-08-25 | $130.80 | $131.24 | $129.67 | $130.63 | $126.61 | 7,240,819 |
| 2020-08-24 | $132.25 | $132.48 | $130.33 | $131.33 | $127.29 | 6,604,550 |
| 2020-08-21 | $130.55 | $132.67 | $130.10 | $131.63 | $127.58 | 8,287,994 |
| 2020-08-20 | $131.21 | $132.07 | $130.05 | $130.57 | $126.55 | 8,936,882 |
| 2020-08-19 | $134.21 | $134.66 | $131.86 | $132.41 | $128.34 | 12,718,401 |
| 2020-08-18 | $136.17 | $137.63 | $133.17 | $134.71 | $130.57 | 26,744,177 |
| 2020-08-17 | $134.35 | $136.13 | $133.85 | $135.60 | $131.43 | 12,721,145 |
| 2020-08-14 | $132.34 | $132.97 | $131.63 | $132.60 | $128.52 | 6,702,087 |
| 2020-08-13 | $131.21 | $131.96 | $130.73 | $131.85 | $127.79 | 6,622,444 |
| 2020-08-12 | $130.47 | $132.23 | $129.08 | $131.89 | $127.31 | 6,372,112 |
| 2020-08-11 | $132.59 | $132.87 | $129.73 | $130.20 | $125.68 | 8,453,355 |
| 2020-08-10 | $130.24 | $132.34 | $129.65 | $131.88 | $127.30 | 5,894,354 |
| 2020-08-07 | $129.58 | $130.46 | $129.11 | $129.97 | $125.46 | 5,519,487 |
| 2020-08-06 | $129.13 | $130.23 | $129.03 | $129.35 | $124.86 | 4,832,140 |
| 2020-08-05 | $130.45 | $130.75 | $128.83 | $129.81 | $125.30 | 8,503,573 |
| 2020-08-04 | $129.65 | $131.71 | $128.94 | $131.64 | $127.07 | 6,073,225 |
| 2020-08-03 | $129.91 | $130.12 | $128.27 | $129.30 | $124.81 | 4,992,088 |
| 2020-07-31 | $129.65 | $130.09 | $127.62 | $129.40 | $124.91 | 7,211,535 |
| 2020-07-30 | $129.42 | $130.42 | $128.72 | $130.12 | $125.60 | 4,596,121 |
| 2020-07-29 | $131.56 | $131.86 | $129.85 | $130.69 | $126.15 | 4,741,109 |
| 2020-07-28 | $131.50 | $132.38 | $130.92 | $131.76 | $127.19 | 4,804,721 |
| 2020-07-27 | $130.86 | $131.98 | $130.86 | $131.21 | $126.66 | 4,681,850 |
| 2020-07-24 | $130.95 | $132.40 | $130.51 | $131.24 | $126.68 | 4,345,783 |
| 2020-07-23 | $133.00 | $133.15 | $131.31 | $131.64 | $127.07 | 5,598,752 |
| 2020-07-22 | $132.57 | $133.03 | $131.19 | $132.66 | $128.05 | 5,388,177 |
| 2020-07-21 | $131.56 | $133.99 | $131.45 | $132.33 | $127.74 | 7,237,359 |
| 2020-07-20 | $131.96 | $132.74 | $131.14 | $131.47 | $126.91 | 6,110,154 |
| 2020-07-17 | $133.37 | $133.37 | $131.47 | $131.74 | $127.17 | 6,058,275 |
| 2020-07-16 | $132.05 | $132.73 | $131.24 | $132.20 | $127.61 | 5,877,195 |
| 2020-07-15 | $132.27 | $134.13 | $130.80 | $132.00 | $127.42 | 10,572,350 |
| 2020-07-14 | $129.28 | $132.50 | $129.03 | $132.01 | $127.43 | 8,798,218 |
| 2020-07-13 | $131.33 | $133.63 | $128.89 | $129.52 | $125.02 | 14,104,242 |
| 2020-07-10 | $128.74 | $131.37 | $127.26 | $130.68 | $126.14 | 14,738,615 |
| 2020-07-09 | $125.61 | $128.18 | $124.95 | $127.75 | $123.32 | 14,231,455 |
| 2020-07-08 | $128.00 | $128.13 | $124.40 | $124.44 | $120.12 | 17,350,231 |
| 2020-07-07 | $118.45 | $127.55 | $118.22 | $126.95 | $122.54 | 31,078,572 |
| 2020-07-06 | $119.80 | $119.87 | $118.22 | $118.89 | $114.76 | 7,225,524 |
| 2020-07-02 | $120.09 | $120.88 | $118.86 | $119.21 | $115.07 | 5,892,639 |
| 2020-07-01 | $119.45 | $119.92 | $118.66 | $119.69 | $115.54 | 6,579,844 |
| 2020-06-30 | $119.22 | $120.13 | $118.54 | $119.78 | $115.62 | 6,834,631 |
| 2020-06-29 | $118.50 | $119.68 | $118.22 | $119.06 | $114.93 | 5,503,784 |
| 2020-06-26 | $119.60 | $120.84 | $118.02 | $118.32 | $114.21 | 8,993,309 |
| 2020-06-25 | $119.76 | $120.16 | $118.38 | $119.71 | $115.55 | 6,853,555 |
| 2020-06-24 | $120.74 | $121.12 | $119.58 | $120.30 | $116.12 | 6,848,178 |
| 2020-06-23 | $122.75 | $122.85 | $120.96 | $121.07 | $116.87 | 6,573,083 |
| 2020-06-22 | $120.97 | $122.09 | $120.40 | $121.68 | $117.46 | 9,104,574 |
| 2020-06-19 | $118.89 | $120.30 | $117.75 | $119.85 | $115.69 | 13,359,428 |
| 2020-06-18 | $118.54 | $119.06 | $117.66 | $117.99 | $113.89 | 6,684,980 |
| 2020-06-17 | $119.86 | $120.13 | $118.40 | $119.03 | $114.90 | 6,714,841 |
| 2020-06-16 | $119.80 | $120.23 | $118.54 | $119.65 | $115.50 | 8,388,944 |
| 2020-06-15 | $118.40 | $118.68 | $117.01 | $118.08 | $113.98 | 10,887,503 |
| 2020-06-12 | $120.51 | $120.75 | $117.06 | $117.74 | $113.65 | 10,780,486 |
| 2020-06-11 | $120.99 | $122.58 | $119.48 | $120.09 | $115.92 | 11,382,043 |
| 2020-06-10 | $121.56 | $122.50 | $121.13 | $121.16 | $116.95 | 9,351,067 |
| 2020-06-09 | $121.60 | $122.00 | $120.56 | $121.35 | $117.14 | 6,909,977 |
| 2020-06-08 | $119.58 | $121.24 | $119.46 | $121.24 | $117.03 | 9,442,642 |
| 2020-06-05 | $122.57 | $122.68 | $119.91 | $121.56 | $117.34 | 13,106,357 |
| 2020-06-04 | $122.80 | $123.89 | $121.82 | $122.11 | $117.87 | 7,998,768 |
| 2020-06-03 | $123.90 | $123.99 | $122.66 | $123.47 | $119.18 | 6,747,267 |
| 2020-06-02 | $123.59 | $124.15 | $122.81 | $123.94 | $119.64 | 6,392,688 |
| 2020-06-01 | $123.44 | $124.41 | $122.36 | $123.96 | $119.66 | 6,847,773 |
| 2020-05-29 | $124.24 | $124.71 | $121.93 | $124.06 | $119.75 | 9,770,135 |
| 2020-05-28 | $123.72 | $124.95 | $123.16 | $123.69 | $119.40 | 8,141,315 |
| 2020-05-27 | $123.97 | $124.49 | $121.03 | $122.48 | $118.23 | 10,351,764 |
| 2020-05-26 | $124.34 | $125.51 | $123.63 | $123.86 | $119.56 | 7,903,797 |
| 2020-05-22 | $125.10 | $125.35 | $123.77 | $124.33 | $120.01 | 7,450,636 |
| 2020-05-21 | $124.89 | $126.14 | $124.25 | $124.99 | $120.65 | 7,506,494 |
| 2020-05-20 | $126.49 | $126.59 | $124.63 | $125.45 | $121.10 | 10,743,039 |
| 2020-05-19 | $131.75 | $131.99 | $124.81 | $124.95 | $120.61 | 24,887,982 |
| 2020-05-18 | $127.50 | $128.56 | $126.10 | $127.66 | $123.23 | 12,874,143 |
| 2020-05-15 | $123.47 | $125.94 | $123.09 | $125.94 | $121.57 | 10,572,857 |
| 2020-05-14 | $124.85 | $125.13 | $121.30 | $123.42 | $119.14 | 7,406,341 |
| 2020-05-13 | $123.50 | $126.24 | $123.09 | $123.71 | $119.42 | 9,719,727 |
| 2020-05-12 | $124.48 | $125.66 | $123.78 | $123.78 | $119.48 | 6,359,134 |
| 2020-05-11 | $123.04 | $124.31 | $123.01 | $123.67 | $119.38 | 8,444,748 |
| 2020-05-08 | $122.75 | $123.01 | $121.62 | $122.94 | $118.67 | 6,943,512 |
| 2020-05-07 | $123.46 | $123.98 | $121.50 | $121.89 | $117.66 | 9,114,899 |
| 2020-05-06 | $125.21 | $125.49 | $122.85 | $123.30 | $118.49 | 5,763,576 |
| 2020-05-05 | $123.80 | $125.26 | $123.26 | $124.73 | $119.87 | 6,444,262 |
| 2020-05-04 | $123.84 | $124.40 | $121.71 | $123.70 | $118.88 | 5,932,765 |
| 2020-05-01 | $121.48 | $123.69 | $120.78 | $122.92 | $118.13 | 10,376,950 |
| 2020-04-30 | $123.08 | $123.44 | $121.04 | $121.55 | $116.81 | 13,488,703 |
| 2020-04-29 | $125.57 | $125.76 | $122.55 | $123.60 | $118.78 | 14,852,412 |
| 2020-04-28 | $128.28 | $130.24 | $127.70 | $128.00 | $123.01 | 6,908,658 |
| 2020-04-27 | $130.00 | $130.31 | $128.17 | $128.30 | $123.30 | 5,969,286 |
| 2020-04-24 | $129.35 | $129.89 | $128.56 | $129.44 | $124.40 | 5,781,068 |
| 2020-04-23 | $129.85 | $131.09 | $127.73 | $128.53 | $123.52 | 9,607,114 |
| 2020-04-22 | $130.00 | $132.38 | $128.90 | $131.59 | $126.46 | 6,482,584 |
| 2020-04-21 | $130.07 | $131.03 | $128.16 | $129.21 | $124.17 | 9,297,850 |
| 2020-04-20 | $132.39 | $133.38 | $129.76 | $129.85 | $124.79 | 8,126,456 |
| 2020-04-17 | $131.48 | $132.97 | $129.73 | $132.12 | $126.97 | 10,304,035 |
| 2020-04-16 | $129.00 | $132.92 | $128.25 | $132.33 | $127.17 | 10,592,346 |
| 2020-04-15 | $129.00 | $129.88 | $127.12 | $128.76 | $123.74 | 7,473,419 |
| 2020-04-14 | $127.10 | $129.79 | $126.04 | $129.00 | $123.97 | 11,354,477 |
| 2020-04-13 | $121.27 | $125.67 | $121.17 | $125.30 | $120.42 | 8,054,436 |
| 2020-04-09 | $118.22 | $122.87 | $117.66 | $121.80 | $117.05 | 10,942,776 |
| 2020-04-08 | $123.69 | $123.81 | $120.59 | $121.84 | $117.09 | 9,285,834 |
| 2020-04-07 | $123.98 | $126.49 | $121.64 | $121.99 | $117.24 | 13,785,434 |
| 2020-04-06 | $119.06 | $126.39 | $118.94 | $126.07 | $121.16 | 15,915,420 |
| 2020-04-03 | $117.21 | $119.91 | $117.03 | $119.48 | $114.82 | 9,538,119 |
| 2020-04-02 | $113.18 | $119.11 | $112.34 | $118.65 | $114.03 | 9,833,460 |
| 2020-04-01 | $112.15 | $115.53 | $111.80 | $114.14 | $109.69 | 9,409,399 |
| 2020-03-31 | $114.31 | $116.19 | $112.64 | $113.62 | $109.19 | 8,750,490 |
| 2020-03-30 | $111.86 | $115.80 | $110.94 | $115.19 | $110.70 | 9,734,383 |
| 2020-03-27 | $110.11 | $112.28 | $108.60 | $109.58 | $105.31 | 12,046,174 |
| 2020-03-26 | $109.40 | $110.87 | $106.85 | $109.82 | $105.54 | 19,415,259 |
| 2020-03-25 | $112.97 | $114.00 | $108.05 | $109.40 | $105.14 | 17,729,810 |
| 2020-03-24 | $115.87 | $117.37 | $111.31 | $115.03 | $110.55 | 14,219,120 |
| 2020-03-23 | $114.17 | $117.54 | $112.21 | $114.28 | $109.83 | 13,111,039 |
| 2020-03-20 | $119.50 | $122.79 | $111.89 | $113.97 | $109.53 | 18,468,231 |
| 2020-03-19 | $124.46 | $127.00 | $117.63 | $119.45 | $114.79 | 19,026,770 |
| 2020-03-18 | $115.00 | $128.08 | $114.50 | $122.58 | $117.27 | 25,775,231 |
| 2020-03-17 | $112.77 | $119.27 | $110.46 | $119.26 | $114.10 | 17,594,605 |
| 2020-03-16 | $105.20 | $111.33 | $102.00 | $106.76 | $102.14 | 12,244,052 |
| 2020-03-13 | $108.24 | $114.59 | $103.88 | $114.10 | $109.16 | 14,314,503 |
| 2020-03-12 | $106.02 | $111.49 | $102.98 | $104.05 | $99.54 | 18,636,442 |
| 2020-03-11 | $117.51 | $119.03 | $112.80 | $114.43 | $109.48 | 10,594,044 |
| 2020-03-10 | $118.10 | $120.68 | $114.92 | $119.79 | $114.60 | 12,595,922 |
| 2020-03-09 | $113.82 | $120.63 | $112.73 | $117.16 | $112.09 | 19,739,772 |
| 2020-03-06 | $113.87 | $117.91 | $113.01 | $117.23 | $112.15 | 9,802,931 |
| 2020-03-05 | $114.40 | $117.25 | $113.91 | $115.92 | $110.90 | 8,545,981 |
| 2020-03-04 | $114.24 | $116.84 | $113.47 | $116.77 | $111.71 | 8,206,578 |
| 2020-03-03 | $116.08 | $117.53 | $112.34 | $112.91 | $108.02 | 11,111,451 |
| 2020-03-02 | $107.60 | $116.40 | $107.29 | $115.88 | $110.86 | 17,071,512 |
| 2020-02-28 | $107.69 | $108.52 | $104.37 | $107.68 | $103.02 | 17,455,568 |
| 2020-02-27 | $112.56 | $114.07 | $110.35 | $110.40 | $105.62 | 9,487,907 |
| 2020-02-26 | $114.70 | $115.17 | $113.65 | $113.78 | $108.85 | 6,673,301 |
| 2020-02-25 | $116.35 | $117.07 | $114.05 | $114.39 | $109.44 | 7,762,461 |
| 2020-02-24 | $117.46 | $118.46 | $115.95 | $116.32 | $111.28 | 6,615,762 |
| 2020-02-21 | $117.44 | $118.75 | $117.31 | $118.58 | $113.45 | 6,242,101 |
| 2020-02-20 | $117.21 | $118.11 | $116.86 | $117.69 | $112.59 | 5,022,949 |
| 2020-02-19 | $119.50 | $119.94 | $117.68 | $117.68 | $112.58 | 7,184,841 |
| 2020-02-18 | $118.47 | $119.95 | $117.36 | $119.63 | $114.45 | 11,513,005 |
| 2020-02-14 | $117.67 | $118.57 | $117.16 | $117.89 | $112.79 | 8,099,958 |
| 2020-02-13 | $115.85 | $117.54 | $115.58 | $117.44 | $112.36 | 5,330,650 |
| 2020-02-12 | $115.50 | $116.42 | $115.41 | $115.85 | $110.83 | 4,730,714 |
| 2020-02-11 | $115.43 | $115.50 | $114.44 | $115.40 | $110.40 | 5,796,817 |
| 2020-02-10 | $115.75 | $116.98 | $115.05 | $115.25 | $110.26 | 6,137,946 |
| 2020-02-07 | $116.11 | $116.76 | $115.76 | $116.45 | $111.41 | 3,689,627 |
| 2020-02-06 | $116.83 | $117.23 | $116.06 | $116.31 | $111.27 | 5,351,667 |
| 2020-02-05 | $115.60 | $116.95 | $114.85 | $116.81 | $111.75 | 5,681,974 |
| 2020-02-04 | $115.24 | $116.24 | $114.89 | $115.27 | $110.28 | 5,230,874 |
| 2020-02-03 | $114.90 | $115.39 | $114.10 | $114.27 | $109.32 | 4,347,022 |
| 2020-01-31 | $115.80 | $116.26 | $113.90 | $114.49 | $109.53 | 7,773,757 |
| 2020-01-30 | $115.61 | $116.72 | $115.33 | $116.58 | $111.53 | 4,581,478 |
| 2020-01-29 | $116.56 | $117.12 | $115.89 | $115.89 | $110.87 | 3,775,540 |
| 2020-01-28 | $115.98 | $116.90 | $115.95 | $116.60 | $111.55 | 5,270,207 |
| 2020-01-27 | $113.19 | $116.23 | $112.68 | $115.86 | $110.84 | 7,017,261 |
| 2020-01-24 | $116.00 | $116.03 | $114.15 | $114.37 | $109.42 | 4,382,488 |
| 2020-01-23 | $116.21 | $116.31 | $115.04 | $115.81 | $110.80 | 4,304,458 |
| 2020-01-22 | $115.22 | $116.53 | $115.18 | $116.10 | $111.07 | 4,926,077 |
| 2020-01-21 | $114.59 | $115.69 | $114.52 | $115.59 | $110.59 | 7,352,220 |
| 2020-01-17 | $116.05 | $116.30 | $114.64 | $114.96 | $109.98 | 10,043,330 |
| 2020-01-16 | $115.50 | $115.93 | $115.28 | $115.90 | $110.88 | 5,367,367 |
| 2020-01-15 | $114.63 | $115.87 | $114.52 | $115.28 | $110.29 | 7,452,152 |
| 2020-01-14 | $115.47 | $116.21 | $115.13 | $116.18 | $111.15 | 6,585,652 |
| 2020-01-13 | $116.38 | $116.55 | $115.37 | $115.88 | $110.86 | 6,112,067 |
| 2020-01-10 | $117.24 | $117.34 | $115.98 | $116.38 | $111.34 | 6,054,752 |
| 2020-01-09 | $116.15 | $117.37 | $116.08 | $117.36 | $112.28 | 5,563,504 |
| 2020-01-08 | $116.30 | $116.73 | $115.68 | $116.16 | $111.13 | 5,875,310 |
| 2020-01-07 | $117.26 | $117.52 | $116.20 | $116.56 | $111.51 | 6,849,343 |
| 2020-01-06 | $117.40 | $118.09 | $116.77 | $117.65 | $112.56 | 6,438,004 |
| 2020-01-03 | $118.27 | $118.79 | $117.59 | $117.89 | $112.79 | 5,399,237 |
| 2020-01-02 | $118.86 | $119.89 | $118.70 | $118.94 | $113.79 | 6,764,370 |
| 2019-12-31 | $119.50 | $119.80 | $118.19 | $118.84 | $113.69 | 4,911,917 |
| 2019-12-30 | $119.80 | $119.81 | $119.13 | $119.40 | $114.23 | 2,945,811 |
| 2019-12-27 | $119.94 | $119.94 | $119.25 | $119.59 | $114.41 | 3,543,788 |
| 2019-12-26 | $119.61 | $119.85 | $118.95 | $119.52 | $114.35 | 4,223,757 |
| 2019-12-24 | $119.13 | $119.60 | $119.01 | $119.51 | $114.34 | 2,227,423 |
| 2019-12-23 | $120.20 | $120.69 | $119.01 | $119.03 | $113.88 | 4,485,806 |
| 2019-12-20 | $121.48 | $122.12 | $120.02 | $120.29 | $115.08 | 7,953,401 |
| 2019-12-19 | $119.94 | $120.51 | $119.78 | $120.08 | $114.88 | 4,464,089 |
| 2019-12-18 | $121.51 | $121.68 | $119.84 | $119.86 | $114.67 | 5,102,313 |
| 2019-12-17 | $120.95 | $121.70 | $120.70 | $121.28 | $116.03 | 4,575,814 |
| 2019-12-16 | $120.42 | $121.35 | $120.42 | $120.54 | $115.32 | 5,350,733 |
| 2019-12-13 | $119.16 | $120.65 | $119.02 | $120.29 | $115.08 | 5,366,337 |
| 2019-12-12 | $119.00 | $120.11 | $118.68 | $119.76 | $114.57 | 4,149,020 |
| 2019-12-11 | $119.40 | $119.65 | $118.53 | $119.00 | $113.85 | 3,350,958 |
| 2019-12-10 | $119.35 | $119.56 | $119.02 | $119.14 | $113.98 | 4,282,255 |
| 2019-12-09 | $119.57 | $119.86 | $119.18 | $119.36 | $114.19 | 4,815,996 |
| 2019-12-06 | $119.08 | $119.80 | $118.92 | $119.78 | $114.59 | 4,340,785 |
| 2019-12-05 | $118.36 | $118.78 | $117.42 | $118.66 | $113.52 | 4,352,768 |
| 2019-12-04 | $119.12 | $119.20 | $118.30 | $118.69 | $113.05 | 5,556,631 |
| 2019-12-03 | $118.40 | $118.96 | $117.77 | $118.67 | $113.03 | 6,756,434 |
| 2019-12-02 | $119.15 | $119.38 | $117.84 | $119.28 | $113.61 | 5,670,363 |
| 2019-11-29 | $119.14 | $119.97 | $119.00 | $119.09 | $113.43 | 3,157,316 |
| 2019-11-27 | $119.39 | $119.80 | $118.73 | $118.76 | $113.11 | 3,433,212 |
| 2019-11-26 | $118.96 | $119.30 | $118.45 | $119.19 | $113.52 | 6,292,148 |
| 2019-11-25 | $120.00 | $120.02 | $117.90 | $118.92 | $113.27 | 5,881,378 |
| 2019-11-22 | $120.15 | $120.30 | $119.27 | $119.36 | $113.68 | 3,843,083 |
| 2019-11-21 | $118.83 | $120.00 | $118.67 | $119.86 | $114.16 | 4,301,978 |
| 2019-11-20 | $120.21 | $120.48 | $118.40 | $119.13 | $113.47 | 5,075,025 |
| 2019-11-19 | $120.11 | $120.36 | $119.71 | $119.89 | $114.19 | 3,714,334 |
| 2019-11-18 | $118.45 | $120.87 | $118.24 | $120.25 | $114.53 | 6,547,953 |
| 2019-11-15 | $120.68 | $121.00 | $118.38 | $118.87 | $113.22 | 10,133,529 |
| 2019-11-14 | $124.60 | $125.38 | $119.51 | $120.65 | $114.91 | 22,504,031 |
| 2019-11-13 | $119.16 | $121.36 | $118.66 | $120.98 | $115.23 | 8,009,699 |
| 2019-11-12 | $119.60 | $120.00 | $118.81 | $119.12 | $113.46 | 5,062,371 |
| 2019-11-11 | $118.70 | $119.63 | $118.28 | $119.04 | $113.38 | 4,438,614 |
| 2019-11-08 | $120.31 | $120.88 | $118.94 | $119.44 | $113.76 | 3,832,703 |
| 2019-11-07 | $120.00 | $120.92 | $119.54 | $120.23 | $114.51 | 4,440,348 |
| 2019-11-06 | $118.83 | $119.62 | $118.71 | $119.50 | $113.82 | 3,613,249 |
| 2019-11-05 | $117.68 | $119.14 | $117.08 | $118.86 | $113.21 | 4,212,739 |
| 2019-11-04 | $118.40 | $119.11 | $117.17 | $117.57 | $111.98 | 4,642,893 |
| 2019-11-01 | $117.92 | $117.97 | $117.23 | $117.62 | $112.03 | 3,762,593 |
| 2019-10-31 | $117.93 | $118.28 | $116.83 | $117.26 | $111.68 | 4,880,562 |
| 2019-10-30 | $117.18 | $118.37 | $117.05 | $118.10 | $112.48 | 2,995,953 |
| 2019-10-29 | $118.50 | $118.73 | $117.08 | $117.15 | $111.58 | 4,790,070 |
| 2019-10-28 | $119.25 | $119.70 | $118.53 | $119.22 | $113.55 | 3,404,322 |
| 2019-10-25 | $119.00 | $119.33 | $118.20 | $119.04 | $113.38 | 2,564,097 |
| 2019-10-24 | $119.15 | $119.57 | $118.51 | $119.10 | $113.44 | 2,921,986 |
| 2019-10-23 | $119.17 | $119.85 | $118.69 | $119.35 | $113.67 | 2,867,230 |
| 2019-10-22 | $119.75 | $120.17 | $119.39 | $119.58 | $113.89 | 2,596,192 |
| 2019-10-21 | $119.30 | $119.83 | $118.82 | $119.74 | $114.05 | 3,472,160 |
| 2019-10-18 | $120.45 | $120.60 | $119.13 | $119.14 | $113.47 | 5,592,284 |
| 2019-10-17 | $119.67 | $120.25 | $119.36 | $119.84 | $114.14 | 3,960,525 |
| 2019-10-16 | $119.31 | $120.11 | $119.10 | $119.42 | $113.74 | 4,144,259 |
| 2019-10-15 | $119.33 | $119.99 | $118.87 | $119.53 | $113.85 | 5,385,156 |
| 2019-10-14 | $119.85 | $120.46 | $119.10 | $119.17 | $113.50 | 4,600,222 |
| 2019-10-11 | $119.92 | $120.71 | $118.72 | $120.24 | $114.52 | 6,148,892 |
| 2019-10-10 | $118.90 | $119.88 | $118.60 | $119.61 | $113.92 | 4,397,045 |
| 2019-10-09 | $118.18 | $119.30 | $118.02 | $118.93 | $113.27 | 3,929,994 |
| 2019-10-08 | $116.81 | $118.67 | $116.66 | $117.58 | $111.99 | 5,546,133 |
| 2019-10-07 | $118.10 | $118.30 | $116.88 | $117.23 | $111.66 | 4,753,091 |
| 2019-10-04 | $116.40 | $118.30 | $116.19 | $118.16 | $112.54 | 4,868,670 |
| 2019-10-03 | $115.88 | $116.80 | $114.58 | $116.31 | $110.78 | 5,334,891 |
| 2019-10-02 | $117.40 | $117.55 | $115.61 | $116.12 | $110.60 | 6,008,048 |
| 2019-10-01 | $118.85 | $119.11 | $117.72 | $117.85 | $112.25 | 3,740,978 |
| 2019-09-30 | $118.67 | $119.44 | $118.56 | $118.68 | $113.04 | 3,603,882 |
| 2019-09-27 | $119.21 | $119.23 | $117.75 | $118.45 | $112.82 | 3,434,742 |
| 2019-09-26 | $118.80 | $119.55 | $118.19 | $118.30 | $112.67 | 3,991,199 |
| 2019-09-25 | $118.47 | $118.72 | $117.81 | $118.47 | $112.84 | 4,629,518 |
| 2019-09-24 | $118.25 | $119.86 | $118.01 | $118.40 | $112.77 | 7,707,774 |
| 2019-09-23 | $116.61 | $118.41 | $116.56 | $117.62 | $112.03 | 5,906,271 |
| 2019-09-20 | $117.35 | $117.64 | $116.80 | $116.98 | $111.42 | 11,579,806 |
| 2019-09-19 | $117.40 | $117.81 | $116.77 | $117.11 | $111.54 | 3,395,527 |
| 2019-09-18 | $116.91 | $117.23 | $116.18 | $117.16 | $111.59 | 4,114,314 |
| 2019-09-17 | $115.32 | $116.69 | $115.25 | $116.51 | $110.97 | 4,776,906 |
| 2019-09-16 | $116.54 | $117.17 | $115.38 | $115.57 | $110.07 | 6,038,744 |
| 2019-09-13 | $117.16 | $118.19 | $116.95 | $117.43 | $111.85 | 5,638,427 |
| 2019-09-12 | $116.65 | $117.07 | $115.90 | $116.92 | $111.36 | 4,471,918 |
| 2019-09-11 | $116.00 | $116.70 | $115.22 | $116.02 | $110.50 | 5,282,579 |
| 2019-09-10 | $115.99 | $116.96 | $115.48 | $116.05 | $110.53 | 4,857,369 |
| 2019-09-09 | $114.50 | $116.61 | $114.40 | $116.33 | $110.80 | 5,968,977 |
| 2019-09-06 | $115.44 | $115.75 | $114.62 | $114.73 | $109.27 | 4,344,500 |
| 2019-09-05 | $117.67 | $117.96 | $115.27 | $115.44 | $109.95 | 5,826,119 |
| 2019-09-04 | $115.69 | $115.96 | $114.82 | $115.91 | $110.40 | 5,782,936 |
| 2019-09-03 | $113.68 | $115.31 | $113.49 | $114.64 | $109.19 | 5,942,650 |
| 2019-08-30 | $115.00 | $115.38 | $113.90 | $114.26 | $108.83 | 5,705,262 |
| 2019-08-29 | $114.20 | $114.59 | $113.31 | $114.08 | $108.66 | 5,270,499 |
| 2019-08-28 | $112.28 | $113.08 | $111.68 | $112.72 | $107.36 | 5,370,670 |
| 2019-08-27 | $112.42 | $112.81 | $111.51 | $112.42 | $107.07 | 5,733,829 |
| 2019-08-26 | $111.56 | $112.27 | $111.22 | $111.99 | $106.66 | 5,936,746 |
| 2019-08-23 | $111.62 | $111.91 | $110.13 | $110.83 | $105.56 | 6,237,251 |
| 2019-08-22 | $112.20 | $112.79 | $111.35 | $111.91 | $106.59 | 5,995,487 |
| 2019-08-21 | $113.98 | $114.07 | $111.88 | $112.02 | $106.69 | 8,157,465 |
| 2019-08-20 | $113.86 | $114.04 | $112.01 | $112.05 | $106.72 | 6,114,121 |
| 2019-08-19 | $114.35 | $114.78 | $113.60 | $113.81 | $108.40 | 7,178,463 |
| 2019-08-16 | $114.08 | $114.93 | $112.06 | $112.99 | $107.62 | 10,965,214 |
| 2019-08-15 | $112.53 | $113.64 | $110.16 | $112.69 | $107.33 | 19,812,894 |
| 2019-08-14 | $105.48 | $108.06 | $105.14 | $106.20 | $101.15 | 9,312,818 |
| 2019-08-13 | $105.25 | $108.11 | $104.85 | $107.41 | $102.30 | 6,722,818 |
| 2019-08-12 | $106.72 | $106.84 | $104.84 | $105.22 | $100.22 | 5,305,000 |
| 2019-08-09 | $108.06 | $108.46 | $106.71 | $107.28 | $102.18 | 4,193,498 |
| 2019-08-08 | $108.01 | $108.84 | $107.77 | $108.52 | $103.36 | 4,374,774 |
| 2019-08-07 | $107.02 | $108.64 | $105.92 | $108.20 | $102.55 | 7,278,480 |
| 2019-08-06 | $106.19 | $107.84 | $105.59 | $107.27 | $101.67 | 7,016,428 |
| 2019-08-05 | $108.00 | $108.00 | $105.59 | $105.82 | $100.30 | 7,569,972 |
| 2019-08-02 | $109.74 | $110.14 | $108.15 | $109.40 | $103.69 | 5,656,709 |
| 2019-08-01 | $110.32 | $112.17 | $109.32 | $109.38 | $103.67 | 7,454,967 |
| 2019-07-31 | $111.91 | $112.34 | $109.63 | $110.38 | $104.62 | 6,211,277 |
| 2019-07-30 | $112.06 | $112.40 | $111.67 | $112.06 | $106.21 | 3,035,196 |
| 2019-07-29 | $112.84 | $112.98 | $111.76 | $112.27 | $106.41 | 3,746,595 |
| 2019-07-26 | $112.12 | $113.34 | $111.82 | $113.02 | $107.12 | 4,729,045 |
| 2019-07-25 | $112.18 | $112.39 | $111.66 | $112.22 | $106.36 | 3,851,542 |
| 2019-07-24 | $112.03 | $112.79 | $111.57 | $112.00 | $106.16 | 4,177,442 |
| 2019-07-23 | $113.12 | $113.20 | $111.57 | $112.09 | $106.24 | 5,754,296 |
| 2019-07-22 | $114.10 | $114.34 | $112.32 | $112.82 | $106.93 | 4,520,824 |
| 2019-07-19 | $115.00 | $115.31 | $113.86 | $113.90 | $107.96 | 3,796,494 |
| 2019-07-18 | $114.35 | $114.78 | $113.74 | $114.72 | $108.73 | 3,224,798 |
| 2019-07-17 | $114.81 | $115.17 | $114.20 | $114.60 | $108.62 | 2,688,694 |
| 2019-07-16 | $115.33 | $115.49 | $114.04 | $114.76 | $108.77 | 3,488,164 |
| 2019-07-15 | $114.67 | $115.08 | $114.45 | $114.98 | $108.98 | 3,346,076 |
| 2019-07-12 | $114.09 | $114.77 | $113.62 | $114.60 | $108.62 | 3,743,332 |
| 2019-07-11 | $113.34 | $113.94 | $113.02 | $113.92 | $107.98 | 3,896,569 |
| 2019-07-10 | $113.12 | $113.61 | $112.39 | $112.98 | $107.08 | 4,579,025 |
| 2019-07-09 | $112.89 | $113.38 | $112.60 | $112.88 | $106.99 | 5,423,699 |
| 2019-07-08 | $111.92 | $112.93 | $111.70 | $112.72 | $106.84 | 4,715,658 |
| 2019-07-05 | $112.00 | $112.24 | $111.21 | $111.98 | $106.14 | 3,579,417 |
| 2019-07-03 | $111.18 | $112.40 | $111.00 | $112.32 | $106.46 | 3,207,310 |
| 2019-07-02 | $110.83 | $111.61 | $110.34 | $111.60 | $105.78 | 4,063,209 |
| 2019-07-01 | $111.30 | $111.97 | $110.02 | $110.62 | $104.85 | 5,516,083 |
| 2019-06-28 | $110.55 | $111.51 | $110.24 | $110.49 | $104.72 | 6,507,024 |
| 2019-06-27 | $110.06 | $110.51 | $108.86 | $110.10 | $104.36 | 5,481,310 |
| 2019-06-26 | $110.85 | $111.08 | $110.10 | $110.16 | $104.41 | 4,161,701 |
| 2019-06-25 | $110.88 | $111.43 | $110.40 | $110.72 | $104.94 | 6,105,388 |
| 2019-06-24 | $111.49 | $112.22 | $111.03 | $111.24 | $105.44 | 6,032,837 |
| 2019-06-21 | $110.34 | $112.19 | $110.26 | $111.13 | $105.33 | 13,178,575 |
| 2019-06-20 | $109.82 | $110.49 | $109.28 | $110.32 | $104.56 | 5,001,543 |
| 2019-06-19 | $109.80 | $109.84 | $108.87 | $109.62 | $103.90 | 3,924,806 |
| 2019-06-18 | $109.80 | $109.96 | $108.91 | $109.65 | $103.93 | 4,911,166 |
| 2019-06-17 | $109.12 | $109.55 | $108.26 | $109.16 | $103.46 | 4,146,996 |
| 2019-06-14 | $108.78 | $109.59 | $108.46 | $109.07 | $103.38 | 4,525,883 |
| 2019-06-13 | $109.00 | $109.58 | $108.17 | $108.65 | $102.98 | 5,484,968 |
| 2019-06-12 | $107.92 | $108.91 | $107.92 | $108.82 | $103.14 | 4,635,075 |
| 2019-06-11 | $108.00 | $108.97 | $107.75 | $107.94 | $102.31 | 6,747,261 |
| 2019-06-10 | $106.48 | $107.78 | $106.37 | $107.52 | $101.91 | 6,325,652 |
| 2019-06-07 | $105.23 | $106.36 | $105.05 | $106.06 | $100.53 | 6,809,377 |
| 2019-06-06 | $104.49 | $105.66 | $104.20 | $105.11 | $99.63 | 8,063,725 |
| 2019-06-05 | $102.75 | $104.78 | $102.60 | $104.42 | $98.97 | 6,902,878 |
| 2019-06-04 | $102.61 | $102.65 | $101.44 | $102.56 | $97.21 | 5,965,007 |
| 2019-06-03 | $101.63 | $102.68 | $101.40 | $101.96 | $96.64 | 6,614,830 |
| 2019-05-31 | $101.35 | $102.02 | $100.60 | $101.44 | $96.15 | 5,927,484 |
| 2019-05-30 | $102.49 | $103.49 | $101.91 | $102.19 | $96.86 | 5,019,643 |
| 2019-05-29 | $102.11 | $102.88 | $101.47 | $102.12 | $96.79 | 6,520,229 |
| 2019-05-28 | $102.56 | $103.57 | $102.40 | $102.42 | $97.08 | 10,271,863 |
| 2019-05-24 | $102.18 | $102.89 | $102.08 | $102.67 | $97.31 | 4,483,167 |
| 2019-05-23 | $101.82 | $101.93 | $100.65 | $101.86 | $96.54 | 6,454,609 |
| 2019-05-22 | $101.60 | $102.43 | $101.06 | $102.23 | $96.90 | 7,340,875 |
| 2019-05-21 | $101.51 | $101.65 | $100.40 | $101.12 | $95.84 | 6,889,096 |
| 2019-05-20 | $100.39 | $101.98 | $100.25 | $101.52 | $96.22 | 7,194,445 |
| 2019-05-17 | $100.24 | $101.95 | $99.91 | $100.86 | $95.60 | 12,371,286 |
| 2019-05-16 | $102.83 | $103.96 | $100.84 | $101.31 | $96.02 | 17,121,981 |
| 2019-05-15 | $100.20 | $100.36 | $99.13 | $99.88 | $94.67 | 6,740,332 |
| 2019-05-14 | $100.14 | $100.87 | $99.89 | $100.29 | $95.06 | 6,353,696 |
| 2019-05-13 | $100.45 | $101.15 | $99.01 | $99.89 | $94.68 | 7,361,545 |
| 2019-05-10 | $99.76 | $102.11 | $99.70 | $101.91 | $96.59 | 8,742,694 |
| 2019-05-09 | $99.27 | $99.94 | $98.85 | $99.54 | $94.35 | 6,240,201 |
| 2019-05-08 | $100.25 | $101.04 | $99.86 | $100.30 | $94.56 | 5,882,016 |
| 2019-05-07 | $101.80 | $102.17 | $100.76 | $101.30 | $95.51 | 4,575,570 |
| 2019-05-06 | $100.75 | $102.55 | $100.54 | $102.46 | $96.60 | 4,613,670 |
| 2019-05-03 | $102.32 | $102.75 | $101.80 | $102.08 | $96.24 | 5,317,261 |
| 2019-05-02 | $101.43 | $102.06 | $100.24 | $101.15 | $95.36 | 5,006,973 |
| 2019-05-01 | $102.77 | $102.81 | $101.28 | $101.36 | $95.56 | 5,337,207 |
| 2019-04-30 | $101.77 | $102.92 | $101.45 | $102.84 | $96.96 | 6,133,736 |
| 2019-04-29 | $101.88 | $102.00 | $100.78 | $101.56 | $95.75 | 6,380,005 |
| 2019-04-26 | $100.45 | $102.34 | $99.66 | $101.53 | $95.72 | 8,107,960 |
| 2019-04-25 | $103.24 | $104.15 | $102.83 | $103.52 | $97.60 | 3,961,058 |
| 2019-04-24 | $103.14 | $103.85 | $103.09 | $103.53 | $97.61 | 4,697,809 |
| 2019-04-23 | $102.53 | $103.29 | $101.94 | $103.07 | $97.17 | 5,050,840 |
| 2019-04-22 | $102.78 | $103.54 | $102.17 | $102.37 | $96.51 | 5,079,446 |
| 2019-04-18 | $103.11 | $103.80 | $102.89 | $103.18 | $97.28 | 3,727,937 |
| 2019-04-17 | $103.00 | $103.40 | $102.41 | $103.16 | $97.26 | 3,729,215 |
| 2019-04-16 | $102.89 | $103.39 | $102.54 | $102.93 | $97.04 | 4,828,391 |
| 2019-04-15 | $101.30 | $102.91 | $101.26 | $102.43 | $96.57 | 5,112,159 |
| 2019-04-12 | $101.00 | $102.02 | $101.00 | $101.56 | $95.75 | 5,162,002 |
| 2019-04-11 | $99.70 | $100.83 | $99.47 | $100.80 | $95.03 | 5,606,861 |
| 2019-04-10 | $98.51 | $99.72 | $98.50 | $99.60 | $93.90 | 4,091,128 |
| 2019-04-09 | $98.80 | $99.23 | $98.15 | $98.69 | $93.04 | 4,367,535 |
| 2019-04-08 | $98.45 | $99.25 | $98.26 | $99.23 | $93.55 | 5,422,422 |
| 2019-04-05 | $98.25 | $99.20 | $98.16 | $98.83 | $93.18 | 4,656,424 |
| 2019-04-04 | $97.25 | $98.28 | $97.24 | $98.11 | $92.50 | 4,026,268 |
| 2019-04-03 | $97.12 | $97.40 | $96.79 | $97.19 | $91.63 | 5,687,476 |
| 2019-04-02 | $97.76 | $98.31 | $96.90 | $96.94 | $91.40 | 6,274,042 |
| 2019-04-01 | $97.97 | $98.36 | $97.56 | $97.82 | $92.22 | 8,505,756 |
| 2019-03-29 | $97.59 | $97.67 | $97.04 | $97.53 | $91.95 | 7,439,899 |
| 2019-03-28 | $97.59 | $97.87 | $96.53 | $97.13 | $91.57 | 8,054,324 |
| 2019-03-27 | $98.14 | $98.86 | $95.00 | $97.21 | $91.65 | 8,471,172 |
| 2019-03-26 | $98.36 | $98.85 | $98.03 | $98.32 | $92.70 | 4,946,289 |
| 2019-03-25 | $97.80 | $98.62 | $97.63 | $98.17 | $92.55 | 5,407,425 |
| 2019-03-22 | $98.58 | $99.53 | $97.94 | $98.28 | $92.66 | 6,708,131 |
| 2019-03-21 | $98.25 | $99.13 | $98.10 | $99.06 | $93.39 | 6,550,976 |
| 2019-03-20 | $99.20 | $99.55 | $98.54 | $98.64 | $93.00 | 6,323,122 |
| 2019-03-19 | $99.99 | $100.49 | $99.57 | $99.85 | $94.14 | 5,414,427 |
| 2019-03-18 | $98.30 | $99.77 | $98.26 | $99.66 | $93.96 | 5,770,121 |
| 2019-03-15 | $98.28 | $98.51 | $97.60 | $98.42 | $92.79 | 14,600,045 |
| 2019-03-14 | $98.41 | $98.43 | $97.59 | $98.22 | $92.60 | 4,926,120 |
| 2019-03-13 | $98.70 | $99.35 | $98.39 | $99.03 | $92.86 | 5,482,267 |
| 2019-03-12 | $98.53 | $98.74 | $98.05 | $98.37 | $92.25 | 5,070,769 |
| 2019-03-11 | $98.04 | $98.58 | $97.82 | $98.48 | $92.35 | 5,345,255 |
| 2019-03-08 | $97.55 | $98.42 | $97.00 | $97.59 | $91.51 | 5,659,344 |
| 2019-03-07 | $97.71 | $98.20 | $97.24 | $97.45 | $91.38 | 6,126,558 |
| 2019-03-06 | $98.27 | $99.00 | $97.86 | $98.26 | $92.14 | 4,696,686 |
| 2019-03-05 | $98.13 | $99.19 | $98.09 | $98.34 | $92.22 | 6,119,520 |
| 2019-03-04 | $98.12 | $98.59 | $97.37 | $97.85 | $91.76 | 7,683,837 |
| 2019-03-01 | $99.47 | $99.56 | $97.12 | $97.93 | $91.83 | 10,352,471 |
| 2019-02-28 | $98.11 | $99.47 | $97.77 | $98.99 | $92.83 | 11,375,927 |
| 2019-02-27 | $98.12 | $98.39 | $97.59 | $98.11 | $92.00 | 7,902,307 |
| 2019-02-26 | $99.02 | $99.06 | $97.87 | $98.69 | $92.55 | 8,488,088 |
| 2019-02-25 | $100.12 | $100.13 | $99.05 | $99.12 | $92.95 | 9,234,970 |
| 2019-02-22 | $99.82 | $100.16 | $99.14 | $99.55 | $93.35 | 8,086,946 |
| 2019-02-21 | $99.66 | $99.92 | $98.91 | $99.39 | $93.20 | 6,413,163 |
| 2019-02-20 | $101.81 | $102.34 | $98.65 | $99.88 | $93.66 | 17,631,790 |
| 2019-02-19 | $102.38 | $104.18 | $102.07 | $102.20 | $95.84 | 20,697,252 |
| 2019-02-15 | $98.98 | $100.00 | $98.86 | $99.99 | $93.76 | 9,480,983 |
| 2019-02-14 | $97.68 | $99.20 | $97.02 | $98.52 | $92.39 | 7,200,761 |
| 2019-02-13 | $97.30 | $98.00 | $97.09 | $97.94 | $91.84 | 5,458,532 |
| 2019-02-12 | $96.82 | $97.17 | $96.50 | $96.97 | $90.93 | 5,881,252 |
| 2019-02-11 | $95.65 | $96.35 | $95.64 | $96.20 | $90.21 | 5,542,761 |
| 2019-02-08 | $96.34 | $96.69 | $95.14 | $95.58 | $89.63 | 6,169,180 |
| 2019-02-07 | $95.11 | $96.82 | $95.00 | $96.73 | $90.71 | 7,010,368 |
| 2019-02-06 | $95.43 | $96.01 | $95.22 | $95.64 | $89.69 | 4,264,855 |
| 2019-02-05 | $95.25 | $95.94 | $95.02 | $95.60 | $89.65 | 6,099,857 |
| 2019-02-04 | $93.86 | $94.77 | $93.35 | $94.77 | $88.87 | 7,268,629 |
| 2019-02-01 | $95.92 | $96.00 | $93.11 | $93.86 | $88.02 | 12,591,922 |
| 2019-01-31 | $94.63 | $96.87 | $94.63 | $95.83 | $89.86 | 14,722,988 |
| 2019-01-30 | $96.68 | $96.80 | $94.26 | $94.80 | $88.90 | 11,849,337 |
| 2019-01-29 | $96.77 | $97.16 | $96.51 | $96.71 | $90.69 | 5,253,370 |
| 2019-01-28 | $96.53 | $97.07 | $96.08 | $97.06 | $91.02 | 5,875,781 |
| 2019-01-25 | $98.75 | $98.91 | $96.75 | $96.94 | $90.90 | 7,222,089 |
| 2019-01-24 | $98.20 | $98.46 | $96.43 | $98.36 | $92.24 | 7,609,746 |
| 2019-01-23 | $98.87 | $99.35 | $97.53 | $98.71 | $92.56 | 8,345,750 |
| 2019-01-22 | $97.15 | $98.43 | $96.78 | $97.49 | $91.42 | 8,063,202 |
| 2019-01-18 | $96.95 | $98.20 | $96.85 | $97.73 | $91.65 | 6,120,643 |
| 2019-01-17 | $96.32 | $97.21 | $96.16 | $96.74 | $90.72 | 5,614,489 |
| 2019-01-16 | $95.93 | $96.86 | $95.83 | $96.35 | $90.35 | 5,409,950 |
| 2019-01-15 | $95.47 | $96.60 | $95.38 | $96.25 | $90.26 | 7,058,230 |
| 2019-01-14 | $94.48 | $95.45 | $94.28 | $94.95 | $89.04 | 7,085,094 |
| 2019-01-11 | $94.99 | $95.29 | $94.55 | $94.84 | $88.94 | 5,394,592 |
| 2019-01-10 | $93.88 | $94.98 | $93.12 | $94.96 | $89.05 | 9,396,271 |
| 2019-01-09 | $95.71 | $96.14 | $94.77 | $94.89 | $88.98 | 6,272,293 |
| 2019-01-08 | $95.06 | $95.76 | $93.91 | $95.20 | $89.27 | 7,200,912 |
| 2019-01-07 | $93.62 | $95.17 | $93.18 | $94.54 | $88.65 | 7,789,701 |
| 2019-01-04 | $93.21 | $93.66 | $92.69 | $93.44 | $87.62 | 8,029,144 |
| 2019-01-03 | $93.21 | $94.71 | $92.70 | $92.86 | $87.08 | 8,277,289 |
| 2019-01-02 | $91.64 | $93.65 | $91.64 | $93.34 | $87.53 | 8,152,733 |
| 2018-12-31 | $92.67 | $93.39 | $92.25 | $93.15 | $87.35 | 7,006,026 |
| 2018-12-28 | $92.07 | $93.47 | $91.65 | $92.13 | $86.39 | 9,873,973 |
| 2018-12-27 | $89.75 | $91.61 | $88.44 | $91.59 | $85.89 | 9,881,506 |
| 2018-12-26 | $86.42 | $90.42 | $86.30 | $90.41 | $84.78 | 10,028,292 |
| 2018-12-24 | $86.54 | $87.57 | $85.78 | $85.82 | $80.48 | 6,110,310 |
| 2018-12-21 | $86.87 | $89.47 | $86.80 | $87.13 | $81.71 | 14,921,547 |
| 2018-12-20 | $90.11 | $90.11 | $86.14 | $87.28 | $81.85 | 16,373,834 |
| 2018-12-19 | $91.29 | $93.00 | $90.25 | $90.55 | $84.91 | 12,231,728 |
| 2018-12-18 | $90.80 | $91.26 | $90.28 | $91.08 | $85.41 | 9,606,749 |
| 2018-12-17 | $91.22 | $92.01 | $90.16 | $90.77 | $85.12 | 9,001,756 |
| 2018-12-14 | $92.05 | $92.56 | $91.57 | $91.85 | $86.13 | 11,493,836 |
| 2018-12-13 | $93.25 | $93.68 | $92.43 | $92.96 | $87.17 | 8,042,272 |
| 2018-12-12 | $94.30 | $94.30 | $93.06 | $93.11 | $87.31 | 9,639,226 |
| 2018-12-11 | $94.25 | $94.49 | $93.25 | $93.85 | $88.01 | 6,452,637 |
| 2018-12-10 | $93.56 | $94.25 | $92.34 | $93.94 | $88.09 | 7,276,905 |
| 2018-12-07 | $94.50 | $95.13 | $92.45 | $93.19 | $87.39 | 8,496,467 |
| 2018-12-06 | $94.94 | $95.41 | $93.10 | $94.77 | $88.87 | 10,367,150 |
| 2018-12-04 | $98.25 | $98.96 | $95.61 | $95.81 | $89.35 | 10,426,289 |
| 2018-12-03 | $98.02 | $99.59 | $97.67 | $98.75 | $92.10 | 9,081,821 |
| 2018-11-30 | $97.40 | $98.43 | $97.07 | $97.65 | $91.07 | 10,664,031 |
| 2018-11-29 | $97.02 | $97.83 | $96.74 | $97.29 | $90.73 | 6,241,336 |
| 2018-11-28 | $95.45 | $97.62 | $95.05 | $97.46 | $90.89 | 10,070,783 |
| 2018-11-27 | $94.99 | $95.54 | $94.41 | $95.04 | $88.64 | 9,042,279 |
| 2018-11-26 | $95.69 | $96.07 | $94.74 | $95.15 | $88.74 | 10,034,600 |
| 2018-11-23 | $94.13 | $95.55 | $94.13 | $95.10 | $88.69 | 4,889,960 |
| 2018-11-21 | $94.36 | $94.92 | $93.31 | $94.17 | $87.83 | 9,350,945 |
| 2018-11-20 | $94.98 | $95.20 | $93.60 | $94.16 | $87.82 | 12,620,558 |
| 2018-11-19 | $97.94 | $98.25 | $96.43 | $96.78 | $90.26 | 9,214,374 |
| 2018-11-16 | $98.82 | $99.42 | $96.92 | $97.69 | $91.11 | 14,235,231 |
| 2018-11-15 | $102.32 | $102.80 | $98.62 | $99.54 | $92.83 | 16,082,589 |
| 2018-11-14 | $103.00 | $103.15 | $101.01 | $101.53 | $94.69 | 10,481,867 |
| 2018-11-13 | $103.67 | $104.15 | $102.54 | $102.94 | $96.00 | 7,956,688 |
| 2018-11-12 | $105.50 | $106.21 | $103.65 | $103.87 | $96.87 | 8,943,081 |
| 2018-11-09 | $105.00 | $105.90 | $104.81 | $105.56 | $98.45 | 8,450,355 |
| 2018-11-08 | $104.33 | $105.26 | $104.03 | $104.88 | $97.81 | 5,961,422 |
| 2018-11-07 | $103.66 | $104.47 | $103.05 | $104.32 | $97.29 | 8,672,606 |
| 2018-11-06 | $102.54 | $103.44 | $102.05 | $103.33 | $96.37 | 6,368,692 |
| 2018-11-05 | $101.19 | $103.17 | $100.63 | $102.91 | $95.98 | 7,616,825 |
| 2018-11-02 | $100.88 | $101.57 | $100.31 | $101.34 | $94.51 | 7,303,209 |
| 2018-11-01 | $99.96 | $101.17 | $99.72 | $100.58 | $93.80 | 7,735,073 |
| 2018-10-31 | $102.49 | $102.49 | $100.12 | $100.28 | $93.52 | 12,354,910 |
| 2018-10-30 | $100.21 | $102.60 | $100.06 | $102.42 | $95.52 | 12,708,524 |
| 2018-10-29 | $99.51 | $101.73 | $99.09 | $99.80 | $93.08 | 12,706,113 |
| 2018-10-26 | $98.81 | $99.67 | $98.02 | $98.94 | $92.27 | 14,925,551 |
| 2018-10-25 | $98.01 | $99.48 | $97.00 | $99.18 | $92.50 | 10,737,074 |
| 2018-10-24 | $97.50 | $99.17 | $97.28 | $97.56 | $90.99 | 10,364,712 |
| 2018-10-23 | $96.50 | $97.99 | $96.11 | $97.80 | $91.21 | 9,405,824 |
| 2018-10-22 | $97.34 | $97.58 | $96.74 | $97.14 | $90.59 | 7,122,857 |
| 2018-10-19 | $96.00 | $97.65 | $96.00 | $97.15 | $90.60 | 8,950,724 |
| 2018-10-18 | $96.40 | $97.25 | $95.74 | $96.17 | $89.69 | 11,398,373 |
| 2018-10-17 | $95.18 | $96.62 | $94.90 | $96.56 | $90.05 | 9,539,386 |
| 2018-10-16 | $94.70 | $96.07 | $94.34 | $95.81 | $89.35 | 11,241,700 |
| 2018-10-15 | $94.50 | $94.99 | $93.82 | $93.82 | $87.50 | 8,305,499 |
| 2018-10-12 | $94.76 | $95.17 | $93.67 | $94.81 | $88.42 | 8,553,947 |
| 2018-10-11 | $95.81 | $96.29 | $93.60 | $93.92 | $87.59 | 9,926,549 |
| 2018-10-10 | $96.60 | $97.85 | $95.70 | $95.76 | $89.31 | 9,002,831 |
| 2018-10-09 | $95.64 | $97.74 | $95.19 | $97.08 | $90.54 | 11,598,892 |
| 2018-10-08 | $93.25 | $94.93 | $93.02 | $94.69 | $88.31 | 5,762,769 |
| 2018-10-05 | $93.86 | $94.19 | $92.89 | $93.31 | $87.02 | 6,693,436 |
| 2018-10-04 | $94.07 | $94.50 | $93.20 | $94.21 | $87.86 | 6,045,259 |
| 2018-10-03 | $95.50 | $95.54 | $94.04 | $94.07 | $87.73 | 6,327,390 |
| 2018-10-02 | $93.93 | $95.61 | $93.85 | $95.15 | $88.74 | 7,754,550 |
| 2018-10-01 | $94.29 | $94.66 | $94.04 | $94.40 | $88.04 | 4,995,466 |
| 2018-09-28 | $94.28 | $94.37 | $93.69 | $93.91 | $87.58 | 6,306,274 |
| 2018-09-27 | $94.19 | $94.96 | $93.82 | $94.13 | $87.79 | 5,363,446 |
| 2018-09-26 | $95.10 | $95.59 | $94.52 | $94.59 | $88.22 | 5,918,606 |
| 2018-09-25 | $95.99 | $96.52 | $94.99 | $95.10 | $88.69 | 6,193,224 |
| 2018-09-24 | $95.44 | $96.00 | $94.86 | $94.92 | $88.52 | 5,336,981 |
| 2018-09-21 | $95.92 | $96.29 | $95.63 | $95.90 | $89.44 | 9,530,133 |
| 2018-09-20 | $95.35 | $95.79 | $94.95 | $95.75 | $89.30 | 5,552,332 |
| 2018-09-19 | $95.57 | $95.89 | $94.88 | $95.24 | $88.82 | 5,675,135 |
| 2018-09-18 | $94.46 | $95.59 | $94.15 | $95.43 | $89.00 | 6,760,152 |
| 2018-09-17 | $94.75 | $95.48 | $94.37 | $94.82 | $88.43 | 5,329,819 |
| 2018-09-14 | $94.53 | $94.84 | $94.35 | $94.59 | $88.22 | 6,319,383 |
| 2018-09-13 | $95.32 | $95.62 | $94.91 | $95.12 | $88.71 | 7,652,921 |
| 2018-09-12 | $96.26 | $96.74 | $95.93 | $95.97 | $89.50 | 5,900,027 |
| 2018-09-11 | $97.27 | $97.66 | $96.49 | $96.64 | $90.13 | 6,463,535 |
| 2018-09-10 | $96.11 | $97.19 | $96.09 | $96.90 | $90.37 | 8,332,399 |
| 2018-09-07 | $95.80 | $96.48 | $95.64 | $95.83 | $89.37 | 6,672,449 |
| 2018-09-06 | $96.53 | $96.72 | $96.01 | $96.45 | $89.95 | 6,150,827 |
| 2018-09-05 | $95.67 | $96.83 | $95.36 | $96.62 | $90.11 | 9,474,608 |
| 2018-09-04 | $95.80 | $96.27 | $95.24 | $95.36 | $88.93 | 8,280,741 |
| 2018-08-31 | $96.19 | $96.44 | $95.11 | $95.86 | $89.40 | 6,324,813 |
| 2018-08-30 | $95.50 | $96.50 | $95.45 | $96.10 | $89.63 | 7,058,718 |
| 2018-08-29 | $96.28 | $96.83 | $95.53 | $95.64 | $89.20 | 7,862,835 |
| 2018-08-28 | $94.77 | $96.35 | $94.53 | $96.07 | $89.60 | 9,983,002 |
| 2018-08-27 | $95.26 | $95.61 | $94.29 | $94.54 | $88.17 | 7,040,258 |
| 2018-08-24 | $95.09 | $95.66 | $94.35 | $94.95 | $88.55 | 8,594,514 |
| 2018-08-23 | $95.50 | $95.86 | $95.06 | $95.18 | $88.77 | 6,096,381 |
| 2018-08-22 | $96.20 | $96.85 | $95.23 | $95.67 | $89.22 | 7,765,671 |
| 2018-08-21 | $95.96 | $96.36 | $95.36 | $96.08 | $89.61 | 10,531,269 |
| 2018-08-20 | $97.67 | $98.29 | $95.95 | $96.00 | $89.53 | 12,679,293 |
| 2018-08-17 | $97.77 | $99.67 | $97.61 | $97.85 | $91.26 | 16,463,337 |
| 2018-08-16 | $100.11 | $100.21 | $97.91 | $98.64 | $91.99 | 42,631,271 |
| 2018-08-15 | $90.25 | $90.41 | $89.67 | $90.22 | $84.14 | 8,616,900 |
| 2018-08-14 | $89.64 | $91.12 | $89.63 | $90.85 | $84.73 | 5,836,806 |
| 2018-08-13 | $90.20 | $90.54 | $89.37 | $89.64 | $83.60 | 5,879,641 |
| 2018-08-10 | $88.70 | $90.37 | $88.65 | $90.18 | $84.10 | 8,244,853 |
| 2018-08-09 | $89.46 | $89.63 | $88.76 | $89.01 | $83.01 | 4,727,871 |
| 2018-08-08 | $89.97 | $90.23 | $89.37 | $90.05 | $83.49 | 5,041,896 |
| 2018-08-07 | $89.83 | $90.36 | $89.65 | $89.77 | $83.24 | 4,526,669 |
| 2018-08-06 | $89.31 | $89.98 | $89.13 | $89.67 | $83.14 | 4,651,630 |
| 2018-08-03 | $89.19 | $90.28 | $89.00 | $89.60 | $83.08 | 5,747,195 |
| 2018-08-02 | $87.94 | $88.84 | $87.62 | $88.76 | $82.30 | 4,306,354 |
| 2018-08-01 | $88.86 | $89.13 | $87.88 | $88.24 | $81.82 | 5,049,950 |
| 2018-07-31 | $89.00 | $89.66 | $88.80 | $89.23 | $82.73 | 6,708,520 |
| 2018-07-30 | $88.00 | $88.94 | $87.89 | $88.88 | $82.41 | 6,010,739 |
| 2018-07-27 | $88.64 | $88.88 | $88.03 | $88.13 | $81.71 | 4,679,671 |
| 2018-07-26 | $88.50 | $89.43 | $88.18 | $88.23 | $81.81 | 6,548,424 |
| 2018-07-25 | $87.27 | $88.02 | $87.11 | $87.90 | $81.50 | 5,796,286 |
| 2018-07-24 | $88.12 | $88.50 | $87.61 | $87.96 | $81.56 | 5,589,503 |
| 2018-07-23 | $87.65 | $88.15 | $87.38 | $87.63 | $81.25 | 4,149,954 |
| 2018-07-20 | $87.40 | $88.17 | $87.20 | $88.06 | $81.65 | 4,821,730 |
| 2018-07-19 | $87.86 | $88.48 | $87.41 | $87.72 | $81.33 | 4,883,093 |
| 2018-07-18 | $88.33 | $89.19 | $87.94 | $88.07 | $81.66 | 5,045,531 |
| 2018-07-17 | $87.40 | $88.70 | $87.40 | $88.19 | $81.77 | 5,911,529 |
| 2018-07-16 | $87.62 | $87.72 | $86.83 | $87.64 | $81.26 | 4,447,219 |
| 2018-07-13 | $86.52 | $87.99 | $86.50 | $87.70 | $81.32 | 6,394,443 |
| 2018-07-12 | $86.94 | $87.41 | $86.22 | $86.52 | $80.22 | 4,889,002 |
| 2018-07-11 | $87.06 | $87.15 | $86.39 | $86.53 | $80.23 | 5,595,886 |
| 2018-07-10 | $85.93 | $87.33 | $85.88 | $87.21 | $80.86 | 6,048,406 |
| 2018-07-09 | $85.00 | $86.47 | $84.77 | $85.93 | $79.67 | 6,575,426 |
| 2018-07-06 | $84.20 | $84.87 | $83.82 | $84.51 | $78.36 | 5,623,594 |
| 2018-07-05 | $84.94 | $85.58 | $84.27 | $84.57 | $78.41 | 5,367,491 |
| 2018-07-03 | $84.09 | $85.05 | $84.09 | $84.44 | $78.29 | 4,396,238 |
| 2018-07-02 | $85.65 | $85.94 | $83.40 | $84.00 | $77.89 | 8,125,148 |
| 2018-06-29 | $85.90 | $86.20 | $85.52 | $85.65 | $79.42 | 8,260,329 |
| 2018-06-28 | $86.85 | $87.29 | $85.69 | $85.86 | $79.61 | 8,466,965 |
| 2018-06-27 | $85.90 | $87.49 | $85.55 | $86.89 | $80.56 | 10,299,382 |
| 2018-06-26 | $86.53 | $87.05 | $85.76 | $85.98 | $79.72 | 10,126,155 |
| 2018-06-25 | $84.59 | $86.60 | $84.48 | $86.47 | $80.18 | 15,939,481 |
| 2018-06-22 | $84.46 | $84.85 | $84.10 | $84.82 | $78.65 | 11,005,783 |
| 2018-06-21 | $83.40 | $84.55 | $82.90 | $84.21 | $78.08 | 8,091,999 |
| 2018-06-20 | $83.71 | $83.82 | $83.16 | $83.61 | $77.52 | 7,966,579 |
| 2018-06-19 | $82.60 | $83.62 | $82.37 | $83.61 | $77.52 | 9,352,518 |
| 2018-06-18 | $83.05 | $83.57 | $82.82 | $83.00 | $76.96 | 8,502,338 |
| 2018-06-15 | $83.50 | $83.99 | $83.06 | $83.70 | $77.61 | 12,503,000 |
| 2018-06-14 | $84.22 | $84.81 | $83.67 | $83.79 | $77.69 | 7,517,427 |
| 2018-06-13 | $83.89 | $84.37 | $83.85 | $84.09 | $77.97 | 6,358,420 |
| 2018-06-12 | $84.32 | $84.59 | $83.47 | $84.10 | $77.98 | 8,061,710 |
| 2018-06-11 | $84.41 | $84.54 | $83.79 | $84.30 | $78.16 | 6,252,274 |
| 2018-06-08 | $84.78 | $85.19 | $84.14 | $84.36 | $78.22 | 7,602,411 |
| 2018-06-07 | $84.78 | $85.76 | $84.69 | $84.95 | $78.77 | 7,705,710 |
| 2018-06-06 | $84.95 | $85.15 | $84.35 | $84.56 | $78.40 | 7,362,807 |
| 2018-06-05 | $85.45 | $85.47 | $84.25 | $84.62 | $78.46 | 8,281,419 |
| 2018-06-04 | $83.50 | $85.52 | $83.30 | $85.42 | $79.20 | 10,921,966 |
| 2018-06-01 | $83.04 | $83.42 | $82.85 | $82.99 | $76.95 | 5,237,864 |
| 2018-05-31 | $83.94 | $84.31 | $82.51 | $82.54 | $76.53 | 11,468,708 |
| 2018-05-30 | $82.45 | $84.23 | $82.26 | $84.12 | $78.00 | 9,314,100 |
| 2018-05-29 | $81.96 | $82.52 | $81.81 | $82.40 | $76.40 | 8,428,164 |
| 2018-05-25 | $82.85 | $83.34 | $82.32 | $82.46 | $76.46 | 5,913,537 |
| 2018-05-24 | $83.00 | $83.00 | $81.78 | $82.85 | $76.82 | 8,576,228 |
| 2018-05-23 | $82.95 | $83.02 | $82.17 | $83.01 | $76.97 | 9,399,188 |
| 2018-05-22 | $84.50 | $84.81 | $83.29 | $83.37 | $77.30 | 8,067,349 |
| 2018-05-21 | $84.14 | $84.54 | $83.82 | $84.51 | $78.36 | 10,715,741 |
| 2018-05-18 | $84.24 | $84.44 | $83.49 | $83.64 | $77.55 | 12,043,137 |
| 2018-05-17 | $87.04 | $87.59 | $83.85 | $84.49 | $78.34 | 29,720,738 |
| 2018-05-16 | $84.87 | $86.13 | $84.74 | $86.13 | $79.86 | 13,733,627 |
| 2018-05-15 | $84.06 | $84.88 | $83.80 | $84.52 | $78.37 | 9,322,923 |
| 2018-05-14 | $83.89 | $84.79 | $83.65 | $84.39 | $78.25 | 9,499,241 |
| 2018-05-11 | $82.69 | $83.52 | $81.95 | $83.38 | $77.31 | 9,934,779 |
| 2018-05-10 | $82.64 | $83.77 | $82.01 | $82.69 | $76.67 | 15,857,647 |
| 2018-05-09 | $82.56 | $83.68 | $82.00 | $83.06 | $76.53 | 32,265,233 |
| 2018-05-08 | $85.52 | $85.85 | $84.92 | $85.74 | $79.00 | 6,551,439 |
| 2018-05-07 | $87.49 | $87.50 | $85.27 | $85.47 | $78.75 | 10,783,644 |
| 2018-05-04 | $86.00 | $88.10 | $85.36 | $87.53 | $80.65 | 6,971,479 |
| 2018-05-03 | $86.19 | $86.29 | $85.12 | $86.23 | $79.45 | 6,876,105 |
| 2018-05-02 | $87.13 | $87.25 | $86.16 | $86.34 | $79.55 | 6,082,960 |
| 2018-05-01 | $87.67 | $88.01 | $86.35 | $87.41 | $80.54 | 6,957,660 |
| 2018-04-30 | $87.94 | $89.66 | $87.92 | $88.46 | $81.51 | 8,685,876 |
| 2018-04-27 | $87.87 | $87.90 | $87.08 | $87.29 | $80.43 | 5,651,105 |
| 2018-04-26 | $87.17 | $88.32 | $86.90 | $87.94 | $81.03 | 5,782,548 |
| 2018-04-25 | $86.32 | $87.70 | $85.89 | $87.17 | $80.32 | 6,755,577 |
| 2018-04-24 | $86.77 | $86.91 | $85.57 | $86.53 | $79.73 | 8,469,716 |
| 2018-04-23 | $86.89 | $87.08 | $86.02 | $86.10 | $79.33 | 7,360,466 |
| 2018-04-20 | $87.87 | $88.38 | $86.67 | $86.98 | $80.14 | 8,324,886 |
| 2018-04-19 | $87.41 | $88.04 | $86.58 | $87.89 | $80.98 | 6,588,348 |
| 2018-04-18 | $88.20 | $88.56 | $87.51 | $87.57 | $80.69 | 5,854,040 |
| 2018-04-17 | $87.48 | $88.17 | $87.41 | $87.90 | $80.99 | 6,801,912 |
| 2018-04-16 | $86.20 | $87.65 | $86.12 | $86.84 | $80.02 | 7,020,673 |
| 2018-04-13 | $85.89 | $86.27 | $85.19 | $86.02 | $79.26 | 7,559,151 |
| 2018-04-12 | $86.19 | $86.83 | $85.41 | $85.43 | $78.72 | 6,856,320 |
| 2018-04-11 | $86.00 | $86.86 | $85.80 | $85.91 | $79.16 | 6,278,985 |
| 2018-04-10 | $86.84 | $87.10 | $85.66 | $86.45 | $79.66 | 9,728,223 |
| 2018-04-09 | $86.85 | $87.45 | $86.24 | $86.28 | $79.50 | 8,368,142 |
| 2018-04-06 | $86.83 | $87.90 | $86.13 | $86.69 | $79.88 | 6,349,953 |
| 2018-04-05 | $87.60 | $88.35 | $87.05 | $87.81 | $80.91 | 6,380,937 |
| 2018-04-04 | $85.60 | $87.50 | $85.44 | $87.22 | $80.37 | 6,536,578 |
| 2018-04-03 | $86.25 | $86.95 | $85.55 | $86.80 | $79.98 | 9,695,513 |
| 2018-04-02 | $88.00 | $88.24 | $84.84 | $85.55 | $78.83 | 19,128,893 |
| 2018-03-29 | $87.90 | $89.34 | $87.77 | $88.97 | $81.98 | 9,274,565 |
| 2018-03-28 | $86.26 | $88.24 | $86.19 | $87.77 | $80.87 | 11,576,255 |
| 2018-03-27 | $87.96 | $88.04 | $85.48 | $86.05 | $79.29 | 6,395,554 |
| 2018-03-26 | $86.22 | $87.69 | $86.11 | $87.50 | $80.62 | 8,640,866 |
| 2018-03-23 | $87.35 | $87.69 | $85.28 | $85.42 | $78.71 | 9,762,296 |
| 2018-03-22 | $87.53 | $88.27 | $86.99 | $87.14 | $80.29 | 11,338,049 |
| 2018-03-21 | $87.89 | $89.68 | $87.68 | $88.18 | $81.25 | 11,687,930 |
| 2018-03-20 | $87.86 | $88.15 | $87.37 | $87.95 | $81.04 | 8,040,214 |
| 2018-03-19 | $88.91 | $89.08 | $87.10 | $87.45 | $80.58 | 10,774,186 |
| 2018-03-16 | $87.72 | $90.09 | $87.50 | $89.17 | $82.16 | 28,057,241 |
| 2018-03-15 | $87.68 | $88.79 | $85.90 | $87.51 | $80.63 | 16,136,617 |
| 2018-03-14 | $88.51 | $88.99 | $87.50 | $87.67 | $80.78 | 11,021,885 |
| 2018-03-13 | $88.39 | $88.90 | $87.98 | $88.30 | $81.36 | 7,092,501 |
| 2018-03-12 | $88.70 | $89.44 | $87.88 | $88.07 | $81.15 | 8,212,498 |
| 2018-03-09 | $88.24 | $88.72 | $87.53 | $88.72 | $81.75 | 9,723,234 |
| 2018-03-08 | $87.77 | $88.13 | $87.34 | $87.92 | $81.01 | 9,419,014 |
| 2018-03-07 | $87.98 | $88.53 | $87.34 | $87.74 | $80.37 | 11,453,034 |
| 2018-03-06 | $90.35 | $90.50 | $88.63 | $89.06 | $81.58 | 11,054,682 |
| 2018-03-05 | $88.14 | $90.50 | $88.07 | $89.98 | $82.42 | 13,383,214 |
| 2018-03-02 | $87.27 | $88.90 | $87.24 | $88.77 | $81.31 | 19,043,367 |
| 2018-03-01 | $90.17 | $90.18 | $87.71 | $89.08 | $81.60 | 18,909,571 |
| 2018-02-28 | $92.00 | $92.10 | $90.00 | $90.01 | $82.45 | 14,027,170 |
| 2018-02-27 | $93.63 | $93.72 | $91.51 | $91.52 | $83.83 | 13,176,541 |
| 2018-02-26 | $92.90 | $93.80 | $92.22 | $93.12 | $85.30 | 13,846,263 |
| 2018-02-23 | $92.88 | $93.49 | $91.76 | $92.89 | $85.09 | 12,648,314 |
| 2018-02-22 | $91.43 | $93.39 | $91.31 | $92.77 | $84.98 | 20,165,244 |
| 2018-02-21 | $95.11 | $95.34 | $91.24 | $91.52 | $83.83 | 49,076,400 |
| 2018-02-20 | $96.99 | $97.94 | $94.10 | $94.11 | $86.20 | 50,927,197 |
| 2018-02-16 | $103.09 | $104.94 | $101.98 | $104.78 | $95.98 | 15,901,913 |
| 2018-02-15 | $102.55 | $103.64 | $101.83 | $103.23 | $94.56 | 7,452,261 |
| 2018-02-14 | $100.86 | $102.25 | $100.21 | $101.70 | $93.16 | 7,285,595 |
| 2018-02-13 | $99.33 | $101.22 | $99.33 | $100.98 | $92.50 | 6,602,126 |
| 2018-02-12 | $100.13 | $100.45 | $98.80 | $99.55 | $91.19 | 8,996,723 |
| 2018-02-09 | $100.53 | $101.10 | $96.43 | $99.37 | $91.02 | 14,131,046 |
| 2018-02-08 | $103.23 | $103.48 | $100.00 | $100.02 | $91.62 | 13,848,475 |
| 2018-02-07 | $100.50 | $104.59 | $100.01 | $102.85 | $94.21 | 10,705,874 |
| 2018-02-06 | $97.64 | $101.08 | $97.25 | $100.90 | $92.42 | 15,393,215 |
| 2018-02-05 | $103.40 | $104.61 | $97.09 | $100.09 | $91.68 | 11,734,951 |
| 2018-02-02 | $105.15 | $106.47 | $104.15 | $104.48 | $95.70 | 8,110,725 |
| 2018-02-01 | $105.96 | $106.56 | $105.18 | $105.52 | $96.66 | 6,267,558 |
| 2018-01-31 | $107.77 | $108.18 | $106.07 | $106.60 | $97.64 | 9,717,276 |
| 2018-01-30 | $109.14 | $109.36 | $107.15 | $107.73 | $98.68 | 8,235,133 |
| 2018-01-29 | $108.11 | $109.98 | $107.99 | $109.55 | $100.35 | 8,156,884 |
| 2018-01-26 | $107.00 | $108.41 | $106.68 | $108.39 | $99.28 | 6,226,618 |
| 2018-01-25 | $105.85 | $106.81 | $105.85 | $106.60 | $97.64 | 5,819,649 |
| 2018-01-24 | $106.35 | $106.44 | $104.82 | $105.79 | $96.90 | 6,038,503 |
| 2018-01-23 | $105.29 | $106.15 | $104.57 | $105.90 | $97.00 | 8,161,721 |
| 2018-01-22 | $104.50 | $105.45 | $104.04 | $105.45 | $96.59 | 5,924,182 |
| 2018-01-19 | $104.64 | $104.93 | $103.66 | $104.59 | $95.80 | 7,796,758 |
| 2018-01-18 | $104.74 | $104.94 | $103.62 | $104.30 | $95.54 | 10,421,354 |
| 2018-01-17 | $101.15 | $102.94 | $100.70 | $102.70 | $94.07 | 8,610,553 |
| 2018-01-16 | $101.34 | $101.91 | $100.34 | $100.69 | $92.23 | 6,533,775 |
| 2018-01-12 | $100.39 | $101.44 | $100.30 | $100.87 | $92.40 | 6,907,217 |
| 2018-01-11 | $99.70 | $100.45 | $98.78 | $100.02 | $91.62 | 6,527,026 |
| 2018-01-10 | $99.75 | $99.89 | $98.53 | $99.67 | $91.30 | 7,615,940 |
| 2018-01-09 | $102.03 | $102.35 | $100.31 | $100.39 | $91.96 | 7,296,463 |
| 2018-01-08 | $100.25 | $101.75 | $100.21 | $101.61 | $93.07 | 8,277,421 |
| 2018-01-05 | $99.64 | $100.38 | $99.61 | $100.13 | $91.72 | 7,202,992 |
| 2018-01-04 | $99.54 | $99.78 | $98.91 | $99.54 | $91.18 | 6,805,321 |
| 2018-01-03 | $98.85 | $100.00 | $98.77 | $99.45 | $91.10 | 8,898,909 |
| 2018-01-02 | $99.30 | $99.79 | $98.52 | $98.59 | $90.31 | 10,065,263 |
| 2017-12-29 | $99.40 | $99.69 | $98.75 | $98.75 | $90.45 | 7,118,956 |
| 2017-12-28 | $99.52 | $99.62 | $99.12 | $99.40 | $91.05 | 9,473,104 |
| 2017-12-27 | $99.56 | $99.60 | $98.83 | $99.26 | $90.92 | 4,847,733 |
| 2017-12-26 | $98.35 | $99.44 | $98.35 | $99.16 | $90.83 | 4,291,767 |
| 2017-12-22 | $98.29 | $98.42 | $97.68 | $98.21 | $89.96 | 4,873,537 |
| 2017-12-21 | $99.32 | $99.33 | $97.98 | $98.06 | $89.82 | 6,941,433 |
| 2017-12-20 | $99.48 | $99.65 | $98.45 | $98.75 | $90.45 | 9,239,719 |
| 2017-12-19 | $99.78 | $99.91 | $98.29 | $98.80 | $90.50 | 11,995,374 |
| 2017-12-18 | $97.44 | $98.17 | $97.36 | $97.90 | $89.68 | 7,887,090 |
| 2017-12-15 | $98.04 | $98.49 | $96.91 | $97.11 | $88.95 | 15,611,141 |
| 2017-12-14 | $98.42 | $98.57 | $97.10 | $97.13 | $88.97 | 8,757,209 |
| 2017-12-13 | $96.66 | $97.91 | $96.55 | $97.76 | $89.55 | 7,768,080 |
| 2017-12-12 | $96.85 | $97.24 | $96.60 | $96.70 | $88.58 | 7,519,437 |
| 2017-12-11 | $96.44 | $97.27 | $96.29 | $96.93 | $88.79 | 8,806,887 |
| 2017-12-08 | $96.67 | $96.70 | $96.14 | $96.55 | $88.44 | 5,753,261 |
| 2017-12-07 | $97.06 | $97.58 | $96.65 | $96.78 | $88.65 | 7,455,739 |
| 2017-12-06 | $97.99 | $98.14 | $97.24 | $97.28 | $88.64 | 7,135,744 |
| 2017-12-05 | $97.00 | $97.94 | $96.92 | $97.83 | $89.14 | 8,905,136 |
| 2017-12-04 | $97.73 | $97.96 | $96.68 | $97.01 | $88.39 | 8,925,863 |
| 2017-12-01 | $97.61 | $97.71 | $96.23 | $97.35 | $88.70 | 8,175,312 |
| 2017-11-30 | $98.09 | $98.44 | $96.51 | $97.23 | $88.60 | 12,001,448 |
| 2017-11-29 | $97.22 | $98.26 | $96.88 | $97.56 | $88.90 | 11,322,772 |
| 2017-11-28 | $96.59 | $96.89 | $95.82 | $96.77 | $88.18 | 8,401,484 |
| 2017-11-27 | $96.85 | $97.65 | $96.30 | $96.62 | $88.04 | 8,843,130 |
| 2017-11-24 | $96.87 | $97.23 | $96.53 | $96.62 | $88.04 | 4,494,882 |
| 2017-11-22 | $96.65 | $96.81 | $96.11 | $96.41 | $87.85 | 8,901,069 |
| 2017-11-21 | $97.74 | $97.92 | $96.32 | $96.52 | $87.95 | 12,655,995 |
| 2017-11-20 | $96.44 | $97.64 | $95.76 | $97.48 | $88.82 | 16,343,941 |
| 2017-11-17 | $99.24 | $100.13 | $96.58 | $97.47 | $88.81 | 23,508,897 |
| 2017-11-16 | $95.12 | $99.68 | $94.72 | $99.62 | $90.77 | 37,814,854 |
| 2017-11-15 | $90.34 | $90.85 | $89.65 | $89.83 | $81.85 | 8,129,347 |
| 2017-11-14 | $90.70 | $91.20 | $90.18 | $91.09 | $83.00 | 9,664,518 |
| 2017-11-13 | $91.04 | $91.98 | $90.87 | $90.99 | $82.91 | 8,404,028 |
| 2017-11-10 | $90.24 | $91.69 | $90.20 | $90.92 | $82.85 | 7,281,369 |
| 2017-11-09 | $89.94 | $90.57 | $89.35 | $90.30 | $82.28 | 6,713,028 |
| 2017-11-08 | $89.11 | $90.42 | $89.10 | $90.26 | $82.24 | 6,676,740 |
| 2017-11-07 | $88.87 | $89.06 | $88.31 | $88.95 | $81.05 | 5,232,777 |
| 2017-11-06 | $89.42 | $89.68 | $88.68 | $88.70 | $80.82 | 5,104,565 |
| 2017-11-03 | $89.02 | $89.88 | $88.76 | $89.68 | $81.72 | 6,346,181 |
| 2017-11-02 | $88.28 | $89.17 | $87.80 | $88.80 | $80.91 | 5,168,991 |
| 2017-11-01 | $87.07 | $88.40 | $87.00 | $87.94 | $80.13 | 6,150,299 |
| 2017-10-31 | $86.86 | $87.46 | $86.60 | $87.31 | $79.56 | 5,829,335 |
| 2017-10-30 | $87.94 | $87.95 | $86.39 | $86.95 | $79.23 | 6,698,534 |
| 2017-10-27 | $88.14 | $88.39 | $87.15 | $88.17 | $80.34 | 6,498,985 |
| 2017-10-26 | $88.66 | $89.11 | $88.02 | $88.62 | $80.75 | 6,422,503 |
| 2017-10-25 | $87.85 | $88.60 | $87.43 | $88.49 | $80.63 | 5,180,021 |
| 2017-10-24 | $88.69 | $88.80 | $87.91 | $87.98 | $80.17 | 7,524,072 |
| 2017-10-23 | $87.34 | $88.92 | $87.26 | $88.65 | $80.78 | 10,569,159 |
| 2017-10-20 | $86.60 | $87.45 | $86.28 | $87.44 | $79.67 | 8,223,788 |
| 2017-10-19 | $86.15 | $86.66 | $85.77 | $86.40 | $78.73 | 6,530,617 |
| 2017-10-18 | $86.15 | $86.37 | $86.01 | $86.22 | $78.56 | 5,367,364 |
| 2017-10-17 | $85.50 | $86.36 | $85.32 | $85.98 | $78.34 | 5,828,161 |
| 2017-10-16 | $86.58 | $86.62 | $85.02 | $85.74 | $78.13 | 9,294,278 |
| 2017-10-13 | $86.24 | $86.95 | $86.24 | $86.62 | $78.93 | 9,382,031 |
| 2017-10-12 | $85.70 | $86.37 | $85.06 | $86.10 | $78.45 | 12,430,103 |
| 2017-10-11 | $84.58 | $86.29 | $84.10 | $85.73 | $78.12 | 18,445,058 |
| 2017-10-10 | $82.68 | $84.88 | $82.61 | $84.13 | $76.66 | 25,015,912 |
| 2017-10-09 | $79.50 | $81.38 | $79.40 | $80.53 | $73.38 | 13,219,975 |
| 2017-10-06 | $78.78 | $79.17 | $78.25 | $79.00 | $71.98 | 5,872,151 |
| 2017-10-05 | $79.17 | $79.81 | $79.08 | $79.41 | $72.36 | 4,833,574 |
| 2017-10-04 | $79.27 | $79.78 | $79.07 | $79.09 | $72.07 | 6,158,993 |
| 2017-10-03 | $78.83 | $79.66 | $78.75 | $79.22 | $72.18 | 7,901,851 |
| 2017-10-02 | $77.90 | $78.83 | $77.50 | $78.45 | $71.48 | 7,220,355 |
| 2017-09-29 | $78.85 | $79.00 | $77.98 | $78.14 | $71.20 | 10,254,734 |
| 2017-09-28 | $79.00 | $79.08 | $78.12 | $78.95 | $71.94 | 12,261,734 |
| 2017-09-27 | $79.42 | $79.57 | $78.67 | $79.29 | $72.25 | 6,192,547 |
| 2017-09-26 | $79.04 | $79.54 | $78.92 | $79.39 | $72.34 | 5,808,134 |
| 2017-09-25 | $78.92 | $80.10 | $78.86 | $79.15 | $72.12 | 8,506,848 |
| 2017-09-22 | $79.89 | $80.08 | $79.25 | $79.53 | $72.47 | 5,539,132 |
| 2017-09-21 | $80.57 | $80.57 | $79.72 | $80.01 | $72.90 | 6,308,907 |
| 2017-09-20 | $80.17 | $80.56 | $79.87 | $80.50 | $73.35 | 5,273,829 |
| 2017-09-19 | $80.18 | $80.46 | $79.70 | $80.05 | $72.94 | 6,081,638 |
| 2017-09-18 | $80.21 | $81.12 | $79.95 | $80.00 | $72.90 | 8,164,429 |
| 2017-09-15 | $79.81 | $80.75 | $79.27 | $80.38 | $73.24 | 13,104,789 |
| 2017-09-14 | $79.79 | $79.82 | $79.22 | $79.68 | $72.60 | 6,933,513 |
| 2017-09-13 | $79.61 | $80.68 | $79.59 | $79.86 | $72.77 | 8,760,847 |
| 2017-09-12 | $79.30 | $79.91 | $79.17 | $79.61 | $72.54 | 5,998,225 |
| 2017-09-11 | $79.15 | $79.35 | $78.66 | $79.08 | $72.06 | 6,911,746 |
| 2017-09-08 | $79.74 | $79.88 | $77.73 | $78.88 | $71.87 | 9,922,933 |
| 2017-09-07 | $80.32 | $80.76 | $80.00 | $80.12 | $73.00 | 6,686,634 |
| 2017-09-06 | $79.88 | $80.40 | $79.72 | $80.08 | $72.97 | 8,023,746 |
| 2017-09-05 | $77.95 | $79.89 | $77.90 | $79.80 | $72.71 | 12,050,971 |
| 2017-09-01 | $78.31 | $78.50 | $78.21 | $78.37 | $71.41 | 6,421,986 |
| 2017-08-31 | $78.60 | $78.75 | $78.06 | $78.07 | $71.14 | 8,161,371 |
| 2017-08-30 | $78.82 | $79.10 | $78.52 | $78.54 | $71.57 | 5,625,736 |
| 2017-08-29 | $77.67 | $78.98 | $77.50 | $78.77 | $71.77 | 7,650,684 |
| 2017-08-28 | $78.41 | $78.46 | $77.86 | $78.03 | $71.10 | 8,556,272 |
| 2017-08-25 | $78.50 | $79.09 | $78.48 | $78.63 | $71.65 | 9,899,021 |
| 2017-08-24 | $80.61 | $80.88 | $77.85 | $78.34 | $71.38 | 19,093,787 |
| 2017-08-23 | $80.35 | $80.56 | $79.88 | $79.96 | $72.86 | 7,628,997 |
| 2017-08-22 | $79.80 | $80.16 | $79.71 | $80.02 | $72.91 | 6,484,837 |
| 2017-08-21 | $79.12 | $80.07 | $78.79 | $79.71 | $72.63 | 9,526,586 |
| 2017-08-18 | $79.62 | $80.35 | $79.28 | $79.31 | $72.27 | 9,728,294 |
| 2017-08-17 | $78.85 | $79.81 | $78.33 | $79.70 | $72.62 | 17,088,252 |
| 2017-08-16 | $81.27 | $81.44 | $80.54 | $80.98 | $73.79 | 11,463,621 |
| 2017-08-15 | $80.83 | $81.40 | $80.54 | $80.77 | $73.60 | 7,035,569 |
| 2017-08-14 | $80.59 | $81.24 | $80.50 | $80.70 | $73.53 | 7,760,501 |
| 2017-08-11 | $80.73 | $81.25 | $80.36 | $80.40 | $73.26 | 7,896,387 |
| 2017-08-10 | $81.07 | $81.40 | $80.55 | $80.66 | $73.50 | 7,825,101 |
| 2017-08-09 | $81.11 | $81.99 | $80.90 | $81.61 | $74.36 | 6,566,161 |
| 2017-08-08 | $81.17 | $81.86 | $80.90 | $81.59 | $73.88 | 7,378,090 |
| 2017-08-07 | $80.57 | $81.45 | $80.54 | $81.28 | $73.60 | 5,416,247 |
| 2017-08-04 | $81.06 | $81.40 | $80.21 | $80.48 | $72.88 | 7,110,903 |
| 2017-08-03 | $81.34 | $81.76 | $80.67 | $80.87 | $73.23 | 9,897,841 |
| 2017-08-02 | $80.34 | $81.11 | $80.30 | $80.53 | $72.92 | 7,964,699 |
| 2017-08-01 | $80.25 | $80.73 | $80.00 | $80.50 | $72.90 | 5,565,862 |
| 2017-07-31 | $79.82 | $80.34 | $79.70 | $79.99 | $72.43 | 6,202,722 |
| 2017-07-28 | $79.80 | $79.96 | $79.54 | $79.81 | $72.27 | 4,963,739 |
| 2017-07-27 | $78.72 | $79.86 | $78.48 | $79.78 | $72.24 | 7,845,274 |
| 2017-07-26 | $78.55 | $79.17 | $77.94 | $78.90 | $71.45 | 6,653,534 |
| 2017-07-25 | $77.61 | $78.86 | $77.39 | $78.52 | $71.10 | 11,327,697 |
| 2017-07-24 | $76.03 | $77.16 | $76.03 | $76.89 | $69.63 | 7,278,736 |
| 2017-07-21 | $75.84 | $76.23 | $75.55 | $76.15 | $68.96 | 6,915,775 |
| 2017-07-20 | $75.98 | $76.25 | $75.70 | $76.02 | $68.84 | 4,902,233 |
| 2017-07-19 | $76.08 | $76.22 | $75.60 | $75.87 | $68.70 | 5,258,093 |
| 2017-07-18 | $76.25 | $76.54 | $76.00 | $76.20 | $69.00 | 4,314,034 |
| 2017-07-17 | $76.29 | $76.87 | $76.19 | $76.37 | $69.16 | 8,827,559 |
| 2017-07-14 | $76.27 | $76.56 | $75.91 | $76.34 | $69.13 | 9,074,675 |
| 2017-07-13 | $74.67 | $75.25 | $74.51 | $75.05 | $67.96 | 8,120,531 |
| 2017-07-12 | $73.66 | $74.21 | $73.66 | $73.94 | $66.96 | 5,688,974 |
| 2017-07-11 | $73.38 | $74.05 | $73.33 | $73.47 | $66.53 | 7,523,620 |
| 2017-07-10 | $75.15 | $75.31 | $73.13 | $73.23 | $66.31 | 14,348,691 |
| 2017-07-07 | $75.65 | $75.82 | $75.05 | $75.33 | $68.21 | 5,119,558 |
| 2017-07-06 | $75.35 | $75.97 | $75.24 | $75.47 | $68.34 | 6,143,615 |
| 2017-07-05 | $75.55 | $75.95 | $75.17 | $75.32 | $68.20 | 6,036,851 |
| 2017-07-03 | $75.84 | $76.34 | $75.08 | $75.36 | $68.24 | 4,848,564 |
| 2017-06-30 | $76.08 | $76.27 | $75.67 | $75.68 | $68.53 | 6,865,831 |
| 2017-06-29 | $76.25 | $76.32 | $75.49 | $75.93 | $68.76 | 7,053,712 |
| 2017-06-28 | $76.25 | $76.80 | $76.14 | $76.51 | $69.28 | 6,950,198 |
| 2017-06-27 | $75.52 | $76.37 | $75.45 | $76.01 | $68.83 | 6,448,652 |
| 2017-06-26 | $74.95 | $75.93 | $74.92 | $75.50 | $68.37 | 8,565,861 |
| 2017-06-23 | $75.60 | $75.78 | $74.55 | $74.84 | $67.77 | 12,417,323 |
| 2017-06-22 | $76.03 | $76.06 | $75.30 | $75.52 | $68.39 | 8,105,589 |
| 2017-06-21 | $75.60 | $76.61 | $75.58 | $76.24 | $69.04 | 8,959,969 |
| 2017-06-20 | $75.88 | $75.92 | $75.32 | $75.54 | $68.40 | 9,991,471 |
| 2017-06-19 | $75.38 | $76.01 | $74.52 | $75.50 | $68.37 | 15,930,361 |
| 2017-06-16 | $73.95 | $75.50 | $73.29 | $75.24 | $68.13 | 56,051,300 |
| 2017-06-15 | $79.18 | $79.30 | $77.76 | $78.91 | $71.46 | 11,232,251 |
| 2017-06-14 | $79.52 | $80.04 | $79.26 | $79.90 | $72.35 | 4,963,165 |
| 2017-06-13 | $79.21 | $79.57 | $78.89 | $79.52 | $72.01 | 5,490,977 |
| 2017-06-12 | $79.40 | $80.37 | $78.84 | $79.24 | $71.75 | 10,409,317 |
| 2017-06-09 | $79.03 | $79.56 | $78.72 | $79.42 | $71.92 | 9,399,533 |
| 2017-06-08 | $79.58 | $80.13 | $78.23 | $78.93 | $71.47 | 10,907,555 |
| 2017-06-07 | $79.08 | $79.50 | $78.73 | $79.15 | $71.67 | 8,511,189 |
| 2017-06-06 | $79.43 | $79.56 | $78.26 | $78.93 | $71.47 | 11,470,757 |
| 2017-06-05 | $79.60 | $80.48 | $79.48 | $80.26 | $72.68 | 10,074,991 |
| 2017-06-02 | $79.80 | $79.93 | $79.22 | $79.62 | $72.10 | 7,920,430 |
| 2017-06-01 | $78.64 | $79.81 | $78.60 | $79.81 | $72.27 | 8,122,148 |
| 2017-05-31 | $78.35 | $78.92 | $78.22 | $78.60 | $71.17 | 8,118,748 |
| 2017-05-30 | $78.00 | $78.40 | $77.93 | $78.15 | $70.77 | 5,170,537 |
| 2017-05-26 | $78.37 | $78.54 | $77.79 | $78.13 | $70.75 | 6,111,607 |
| 2017-05-25 | $78.36 | $78.85 | $78.15 | $78.31 | $70.91 | 6,116,301 |
| 2017-05-24 | $78.56 | $78.61 | $78.14 | $78.15 | $70.77 | 7,427,019 |
| 2017-05-23 | $78.58 | $78.97 | $78.44 | $78.49 | $71.08 | 7,105,794 |
| 2017-05-22 | $78.65 | $79.00 | $78.30 | $78.55 | $71.13 | 8,778,621 |
| 2017-05-19 | $77.97 | $79.44 | $77.77 | $78.77 | $71.33 | 18,459,272 |
| 2017-05-18 | $76.89 | $77.66 | $76.13 | $77.54 | $70.22 | 18,946,639 |
| 2017-05-17 | $75.05 | $75.73 | $74.96 | $75.12 | $68.02 | 10,944,028 |
| 2017-05-16 | $76.19 | $76.27 | $75.08 | $75.11 | $68.01 | 8,290,781 |
| 2017-05-15 | $75.80 | $76.47 | $75.80 | $76.29 | $69.08 | 8,782,875 |
| 2017-05-12 | $75.95 | $76.25 | $75.37 | $75.71 | $68.56 | 5,698,228 |
| 2017-05-11 | $76.35 | $76.72 | $75.93 | $76.13 | $68.94 | 7,580,458 |
| 2017-05-10 | $76.33 | $76.78 | $76.19 | $76.70 | $69.45 | 7,483,389 |
| 2017-05-09 | $76.44 | $77.05 | $76.33 | $76.72 | $69.01 | 8,055,050 |
| 2017-05-08 | $76.50 | $76.52 | $76.07 | $76.12 | $68.47 | 6,476,550 |
| 2017-05-05 | $76.42 | $76.60 | $76.18 | $76.50 | $68.82 | 5,553,190 |
| 2017-05-04 | $75.93 | $76.40 | $75.83 | $76.34 | $68.67 | 5,468,799 |
| 2017-05-03 | $75.40 | $75.88 | $75.18 | $75.76 | $68.15 | 5,045,119 |
| 2017-05-02 | $75.30 | $75.71 | $75.25 | $75.52 | $67.93 | 7,231,290 |
| 2017-05-01 | $75.09 | $75.72 | $75.09 | $75.23 | $67.67 | 6,160,151 |
| 2017-04-28 | $75.24 | $75.44 | $74.93 | $75.18 | $67.63 | 7,217,440 |
| 2017-04-27 | $75.54 | $75.70 | $75.02 | $75.44 | $67.86 | 6,049,495 |
| 2017-04-26 | $75.27 | $75.77 | $75.17 | $75.43 | $67.85 | 6,914,077 |
| 2017-04-25 | $74.97 | $75.17 | $74.86 | $75.05 | $67.51 | 5,637,761 |
| 2017-04-24 | $75.08 | $75.40 | $74.42 | $74.78 | $67.27 | 7,812,524 |
| 2017-04-21 | $74.74 | $75.11 | $74.60 | $74.94 | $67.41 | 5,755,691 |
| 2017-04-20 | $74.14 | $75.11 | $74.11 | $74.80 | $67.29 | 7,681,052 |
| 2017-04-19 | $74.10 | $74.38 | $73.86 | $74.07 | $66.63 | 5,940,609 |
| 2017-04-18 | $73.54 | $74.10 | $73.48 | $73.89 | $66.47 | 6,627,986 |
| 2017-04-17 | $73.16 | $73.58 | $73.15 | $73.49 | $66.11 | 5,465,408 |
| 2017-04-13 | $73.37 | $73.66 | $73.15 | $73.15 | $65.80 | 5,336,428 |
| 2017-04-12 | $73.55 | $73.83 | $73.25 | $73.44 | $66.06 | 6,627,297 |
| 2017-04-11 | $73.00 | $73.45 | $72.93 | $73.43 | $66.05 | 5,810,242 |
| 2017-04-10 | $72.99 | $73.48 | $72.73 | $73.06 | $65.72 | 7,495,948 |
| 2017-04-07 | $72.10 | $72.99 | $71.80 | $72.90 | $65.58 | 10,767,602 |
| 2017-04-06 | $71.70 | $72.10 | $71.38 | $71.43 | $64.26 | 5,941,103 |
| 2017-04-05 | $71.64 | $72.31 | $71.56 | $71.65 | $64.45 | 6,354,492 |
| 2017-04-04 | $71.74 | $72.06 | $71.53 | $72.01 | $64.78 | 5,566,767 |
| 2017-04-03 | $72.08 | $72.53 | $71.78 | $71.83 | $64.61 | 8,291,283 |
| 2017-03-31 | $71.32 | $72.56 | $71.23 | $72.08 | $64.84 | 9,939,780 |
| 2017-03-30 | $70.69 | $71.72 | $70.64 | $71.59 | $64.40 | 8,141,535 |
| 2017-03-29 | $70.35 | $71.18 | $70.31 | $70.74 | $63.63 | 6,991,046 |
| 2017-03-28 | $69.33 | $70.37 | $69.33 | $70.32 | $63.26 | 7,252,189 |
| 2017-03-27 | $69.52 | $70.07 | $69.36 | $69.66 | $62.66 | 5,792,586 |
| 2017-03-24 | $69.99 | $70.17 | $69.53 | $69.61 | $62.62 | 5,858,968 |
| 2017-03-23 | $70.20 | $70.31 | $69.75 | $69.86 | $62.84 | 6,898,774 |
| 2017-03-22 | $70.03 | $70.34 | $69.72 | $70.25 | $63.19 | 6,455,594 |
| 2017-03-21 | $70.17 | $70.40 | $69.69 | $69.90 | $62.88 | 8,746,812 |
| 2017-03-20 | $70.14 | $70.45 | $69.71 | $69.98 | $62.95 | 7,466,226 |
| 2017-03-17 | $70.58 | $70.75 | $69.81 | $69.89 | $62.87 | 14,078,353 |
| 2017-03-16 | $70.11 | $70.70 | $70.07 | $70.44 | $63.36 | 7,060,977 |
| 2017-03-15 | $70.50 | $70.70 | $70.02 | $70.58 | $63.49 | 8,813,794 |
| 2017-03-14 | $70.82 | $71.21 | $70.72 | $70.72 | $63.62 | 9,958,370 |
| 2017-03-13 | $69.99 | $70.45 | $69.71 | $69.95 | $62.92 | 6,802,511 |
| 2017-03-10 | $70.00 | $70.37 | $69.80 | $70.10 | $63.06 | 7,095,829 |
| 2017-03-09 | $69.75 | $70.04 | $69.56 | $69.86 | $62.84 | 7,564,480 |
| 2017-03-08 | $69.69 | $70.03 | $69.54 | $69.80 | $62.79 | 7,979,841 |
| 2017-03-07 | $69.90 | $70.21 | $69.86 | $69.87 | $62.40 | 7,282,442 |
| 2017-03-06 | $70.00 | $70.44 | $69.78 | $69.88 | $62.40 | 9,182,575 |
| 2017-03-03 | $70.81 | $71.02 | $69.88 | $70.03 | $62.54 | 9,303,591 |
| 2017-03-02 | $70.42 | $70.90 | $70.17 | $70.76 | $63.19 | 8,916,204 |
| 2017-03-01 | $70.97 | $71.08 | $70.15 | $70.45 | $62.91 | 13,522,717 |
| 2017-02-28 | $70.87 | $71.00 | $70.00 | $70.93 | $63.34 | 15,952,323 |
| 2017-02-27 | $72.28 | $72.42 | $71.53 | $71.74 | $64.07 | 9,254,602 |
| 2017-02-24 | $71.34 | $72.80 | $71.30 | $72.39 | $64.65 | 13,889,852 |
| 2017-02-23 | $72.00 | $72.50 | $71.16 | $71.31 | $63.68 | 12,799,700 |
| 2017-02-22 | $72.25 | $72.37 | $71.48 | $71.71 | $64.04 | 15,242,674 |
| 2017-02-21 | $71.21 | $72.28 | $70.70 | $71.45 | $63.81 | 22,412,493 |
| 2017-02-17 | $68.83 | $69.79 | $68.70 | $69.37 | $61.95 | 12,835,357 |
| 2017-02-16 | $68.67 | $69.24 | $68.61 | $68.87 | $61.50 | 8,413,787 |
| 2017-02-15 | $67.76 | $68.71 | $67.76 | $68.69 | $61.34 | 8,563,295 |
| 2017-02-14 | $67.88 | $68.68 | $67.71 | $68.66 | $61.32 | 8,460,006 |
| 2017-02-13 | $68.32 | $68.65 | $67.56 | $67.77 | $60.52 | 8,374,307 |
| 2017-02-10 | $68.25 | $68.60 | $67.76 | $68.02 | $60.74 | 12,445,633 |
| 2017-02-09 | $67.80 | $69.14 | $67.75 | $69.08 | $61.69 | 11,080,479 |
| 2017-02-08 | $66.89 | $67.82 | $66.89 | $67.81 | $60.56 | 7,660,755 |
| 2017-02-07 | $66.56 | $67.00 | $66.51 | $66.89 | $59.73 | 5,805,722 |
| 2017-02-06 | $66.37 | $66.87 | $66.37 | $66.40 | $59.30 | 9,096,675 |
| 2017-02-03 | $66.82 | $66.93 | $66.45 | $66.50 | $59.39 | 7,624,330 |
| 2017-02-02 | $66.34 | $67.14 | $66.34 | $66.70 | $59.56 | 8,998,739 |
| 2017-02-01 | $66.46 | $66.71 | $66.04 | $66.23 | $59.15 | 9,048,132 |
| 2017-01-31 | $66.21 | $66.89 | $65.88 | $66.74 | $59.60 | 9,320,680 |
| 2017-01-30 | $65.63 | $66.48 | $65.63 | $66.42 | $59.31 | 8,641,001 |
| 2017-01-27 | $66.86 | $66.97 | $65.28 | $65.66 | $58.64 | 13,433,484 |
| 2017-01-26 | $67.13 | $67.22 | $66.62 | $66.73 | $59.59 | 6,498,087 |
| 2017-01-25 | $67.52 | $67.73 | $66.79 | $66.89 | $59.73 | 8,722,855 |
| 2017-01-24 | $66.89 | $67.41 | $66.66 | $67.40 | $60.19 | 10,710,616 |
| 2017-01-23 | $67.01 | $67.18 | $66.56 | $66.65 | $59.52 | 7,948,927 |
| 2017-01-20 | $67.74 | $67.83 | $67.02 | $67.18 | $59.99 | 11,772,489 |
| 2017-01-19 | $68.13 | $68.19 | $67.48 | $67.62 | $60.39 | 6,821,078 |
| 2017-01-18 | $67.88 | $68.11 | $67.54 | $68.11 | $60.82 | 7,319,956 |
| 2017-01-17 | $68.09 | $69.29 | $68.06 | $68.42 | $61.10 | 13,167,509 |
| 2017-01-13 | $67.98 | $68.02 | $67.08 | $67.13 | $59.95 | 10,011,997 |
| 2017-01-12 | $68.36 | $68.56 | $67.92 | $67.97 | $60.70 | 6,544,406 |
| 2017-01-11 | $68.20 | $68.62 | $68.19 | $68.53 | $61.20 | 6,697,593 |
| 2017-01-10 | $68.64 | $69.27 | $68.22 | $68.23 | $60.93 | 10,256,492 |
| 2017-01-09 | $68.33 | $68.80 | $68.32 | $68.71 | $61.36 | 8,684,232 |
| 2017-01-06 | $68.41 | $68.50 | $68.01 | $68.26 | $60.96 | 9,491,115 |
| 2017-01-05 | $68.43 | $69.33 | $68.12 | $69.21 | $61.81 | 7,099,169 |
| 2017-01-04 | $68.66 | $69.63 | $68.60 | $69.06 | $61.67 | 7,914,476 |
| 2017-01-03 | $69.24 | $69.24 | $68.05 | $68.66 | $61.32 | 10,473,162 |
| 2016-12-30 | $69.12 | $69.43 | $68.83 | $69.12 | $61.73 | 6,889,478 |
| 2016-12-29 | $69.21 | $69.52 | $69.12 | $69.26 | $61.85 | 4,298,446 |
| 2016-12-28 | $69.94 | $70.00 | $69.26 | $69.31 | $61.90 | 4,875,301 |
| 2016-12-27 | $69.30 | $69.82 | $69.25 | $69.70 | $62.24 | 4,435,668 |
| 2016-12-23 | $69.43 | $69.75 | $69.36 | $69.54 | $62.10 | 4,803,947 |
| 2016-12-22 | $71.24 | $71.24 | $69.21 | $69.59 | $62.15 | 12,106,081 |
| 2016-12-21 | $71.66 | $72.00 | $71.24 | $71.24 | $63.62 | 5,100,967 |
| 2016-12-20 | $71.73 | $71.93 | $71.51 | $71.82 | $64.14 | 6,108,070 |
| 2016-12-19 | $70.84 | $71.75 | $70.84 | $71.58 | $63.92 | 5,889,328 |
| 2016-12-16 | $71.07 | $71.64 | $70.60 | $70.98 | $63.39 | 17,832,196 |
| 2016-12-15 | $71.22 | $71.80 | $71.03 | $71.08 | $63.48 | 7,136,295 |
| 2016-12-14 | $71.90 | $72.48 | $71.18 | $71.34 | $63.71 | 8,668,778 |
| 2016-12-13 | $71.67 | $72.23 | $71.61 | $71.80 | $64.12 | 8,887,510 |
| 2016-12-12 | $70.07 | $71.78 | $70.02 | $71.67 | $64.00 | 9,083,716 |
| 2016-12-09 | $70.27 | $70.43 | $69.74 | $70.08 | $62.58 | 10,756,653 |
| 2016-12-08 | $70.48 | $70.90 | $70.32 | $70.34 | $62.82 | 6,844,192 |
| 2016-12-07 | $69.93 | $70.65 | $69.90 | $70.60 | $63.05 | 6,966,249 |
| 2016-12-06 | $70.01 | $70.39 | $69.50 | $70.36 | $62.39 | 7,778,009 |
| 2016-12-05 | $70.90 | $70.99 | $69.81 | $69.94 | $62.02 | 10,527,877 |
| 2016-12-02 | $70.58 | $70.95 | $70.45 | $70.88 | $62.85 | 6,674,206 |
| 2016-12-01 | $70.25 | $70.73 | $70.05 | $70.67 | $62.67 | 6,849,693 |
| 2016-11-30 | $70.92 | $71.16 | $70.17 | $70.43 | $62.45 | 9,325,187 |
| 2016-11-29 | $71.38 | $71.79 | $71.20 | $71.37 | $63.29 | 7,310,014 |
| 2016-11-28 | $70.93 | $71.52 | $70.80 | $71.19 | $63.13 | 7,099,193 |
| 2016-11-25 | $71.11 | $71.65 | $70.98 | $71.23 | $63.16 | 4,234,383 |
| 2016-11-23 | $70.22 | $70.89 | $70.18 | $70.83 | $62.81 | 7,442,550 |
| 2016-11-22 | $69.73 | $70.42 | $69.73 | $70.12 | $62.18 | 10,984,049 |
| 2016-11-21 | $68.61 | $69.40 | $68.42 | $69.37 | $61.51 | 8,355,966 |
| 2016-11-18 | $68.93 | $69.40 | $68.44 | $68.54 | $60.78 | 11,135,265 |
| 2016-11-17 | $69.08 | $69.52 | $68.12 | $69.19 | $61.35 | 23,436,461 |
| 2016-11-16 | $71.75 | $72.06 | $71.33 | $71.39 | $63.30 | 11,185,658 |
| 2016-11-15 | $70.79 | $71.42 | $70.35 | $71.42 | $63.33 | 9,725,063 |
| 2016-11-14 | $71.16 | $71.31 | $70.19 | $70.49 | $62.51 | 12,917,474 |
| 2016-11-11 | $71.11 | $71.28 | $70.60 | $71.23 | $63.16 | 8,223,872 |
| 2016-11-10 | $71.25 | $72.09 | $71.00 | $71.39 | $63.30 | 14,321,257 |
| 2016-11-09 | $69.30 | $71.50 | $69.29 | $71.10 | $63.05 | 16,779,465 |
| 2016-11-08 | $69.71 | $70.04 | $69.47 | $69.79 | $61.89 | 7,621,195 |
| 2016-11-07 | $69.62 | $69.84 | $69.16 | $69.78 | $61.88 | 9,755,441 |
| 2016-11-04 | $69.71 | $69.94 | $69.13 | $69.16 | $61.33 | 7,261,905 |
| 2016-11-03 | $69.63 | $70.08 | $69.35 | $69.63 | $61.74 | 6,803,817 |
| 2016-11-02 | $69.20 | $69.97 | $69.20 | $69.45 | $61.58 | 7,645,275 |
| 2016-11-01 | $69.98 | $70.06 | $69.14 | $69.30 | $61.45 | 8,838,558 |
| 2016-10-31 | $70.06 | $70.17 | $69.85 | $70.02 | $62.09 | 6,389,047 |
| 2016-10-28 | $69.80 | $70.21 | $69.73 | $69.99 | $62.06 | 6,952,758 |
| 2016-10-27 | $69.60 | $70.00 | $69.39 | $69.83 | $61.92 | 7,131,613 |
| 2016-10-26 | $69.30 | $69.81 | $69.14 | $69.59 | $61.71 | 5,046,878 |
| 2016-10-25 | $69.01 | $69.87 | $69.00 | $69.36 | $61.50 | 7,629,748 |
| 2016-10-24 | $68.62 | $69.37 | $68.39 | $69.19 | $61.35 | 7,163,632 |
| 2016-10-21 | $68.34 | $68.63 | $67.99 | $68.34 | $60.60 | 7,839,538 |
| 2016-10-20 | $68.98 | $69.08 | $68.57 | $68.73 | $60.95 | 6,292,827 |
| 2016-10-19 | $69.22 | $69.34 | $68.70 | $68.89 | $61.09 | 7,123,273 |
| 2016-10-18 | $68.57 | $68.98 | $68.23 | $68.87 | $61.07 | 7,857,699 |
| 2016-10-17 | $68.65 | $68.65 | $67.80 | $68.22 | $60.49 | 7,493,385 |
| 2016-10-14 | $68.42 | $68.81 | $68.21 | $68.45 | $60.70 | 6,415,908 |
| 2016-10-13 | $67.19 | $68.54 | $67.07 | $68.23 | $60.50 | 9,193,819 |
| 2016-10-12 | $67.74 | $67.91 | $67.37 | $67.46 | $59.82 | 8,939,472 |
| 2016-10-11 | $67.95 | $67.96 | $67.30 | $67.39 | $59.76 | 8,591,494 |
| 2016-10-10 | $68.75 | $68.96 | $67.75 | $67.98 | $60.28 | 8,988,413 |
| 2016-10-07 | $69.26 | $69.47 | $68.17 | $68.70 | $60.92 | 12,648,149 |
| 2016-10-06 | $70.20 | $70.43 | $68.89 | $69.36 | $61.50 | 20,109,218 |
| 2016-10-05 | $71.87 | $72.27 | $71.60 | $71.67 | $63.55 | 6,464,442 |
| 2016-10-04 | $72.00 | $72.57 | $71.55 | $71.75 | $63.62 | 6,569,284 |
| 2016-10-03 | $71.83 | $72.15 | $71.60 | $72.01 | $63.85 | 5,857,243 |
| 2016-09-30 | $71.50 | $72.46 | $71.40 | $72.12 | $63.95 | 9,972,842 |
| 2016-09-29 | $71.57 | $71.71 | $70.62 | $70.73 | $62.72 | 7,994,362 |
| 2016-09-28 | $72.22 | $72.32 | $71.38 | $71.79 | $63.66 | 6,181,910 |
| 2016-09-27 | $71.93 | $72.49 | $71.58 | $72.33 | $64.14 | 6,344,407 |
| 2016-09-26 | $72.31 | $72.33 | $71.52 | $71.62 | $63.51 | 5,948,669 |
| 2016-09-23 | $72.60 | $72.77 | $72.34 | $72.35 | $64.16 | 7,696,443 |
| 2016-09-22 | $72.43 | $72.54 | $71.99 | $72.27 | $64.09 | 5,869,871 |
| 2016-09-21 | $72.18 | $72.54 | $71.51 | $72.19 | $64.01 | 6,675,884 |
| 2016-09-20 | $72.15 | $72.55 | $71.90 | $71.97 | $63.82 | 5,910,377 |
| 2016-09-19 | $72.64 | $72.87 | $72.09 | $72.09 | $63.93 | 6,920,427 |
| 2016-09-16 | $72.32 | $72.96 | $72.22 | $72.87 | $64.62 | 13,935,682 |
| 2016-09-15 | $71.48 | $72.56 | $71.26 | $72.40 | $64.20 | 7,331,924 |
| 2016-09-14 | $71.62 | $72.06 | $71.40 | $71.52 | $63.42 | 6,980,444 |
| 2016-09-13 | $71.84 | $71.91 | $71.15 | $71.46 | $63.37 | 7,507,915 |
| 2016-09-12 | $70.79 | $72.24 | $70.72 | $71.94 | $63.79 | 10,864,043 |
| 2016-09-09 | $71.32 | $71.51 | $70.30 | $70.30 | $62.34 | 12,172,571 |
| 2016-09-08 | $71.89 | $72.32 | $71.71 | $71.83 | $63.70 | 9,661,224 |
| 2016-09-07 | $73.00 | $73.05 | $72.01 | $72.06 | $63.90 | 9,618,272 |
| 2016-09-06 | $72.76 | $73.08 | $72.20 | $73.00 | $64.73 | 9,569,405 |
| 2016-09-02 | $72.99 | $73.19 | $72.42 | $72.50 | $64.29 | 8,082,939 |
| 2016-09-01 | $71.57 | $72.86 | $71.41 | $72.84 | $64.59 | 11,761,356 |
| 2016-08-31 | $71.46 | $71.64 | $71.15 | $71.44 | $63.35 | 6,311,636 |
| 2016-08-30 | $71.76 | $71.76 | $71.15 | $71.31 | $63.23 | 5,772,930 |
| 2016-08-29 | $71.14 | $71.66 | $71.10 | $71.40 | $63.31 | 7,467,288 |
| 2016-08-26 | $71.41 | $71.69 | $70.89 | $71.14 | $63.08 | 10,038,464 |
| 2016-08-25 | $72.37 | $72.58 | $71.05 | $71.22 | $63.15 | 10,513,910 |
| 2016-08-24 | $71.97 | $72.75 | $71.76 | $72.23 | $64.05 | 10,050,580 |
| 2016-08-23 | $72.89 | $73.07 | $71.96 | $71.97 | $63.82 | 9,390,940 |
| 2016-08-22 | $73.06 | $73.14 | $72.45 | $72.70 | $64.47 | 10,312,074 |
| 2016-08-19 | $74.10 | $74.29 | $72.67 | $72.81 | $64.56 | 15,345,507 |
| 2016-08-18 | $74.94 | $75.19 | $73.87 | $74.30 | $65.89 | 26,858,329 |
| 2016-08-17 | $71.99 | $72.95 | $71.99 | $72.93 | $64.67 | 14,332,077 |
| 2016-08-16 | $72.59 | $73.31 | $72.21 | $72.89 | $64.63 | 9,763,349 |
| 2016-08-15 | $73.81 | $74.01 | $73.11 | $73.32 | $65.02 | 9,636,116 |
| 2016-08-12 | $73.80 | $74.12 | $73.56 | $73.89 | $65.52 | 9,993,651 |
| 2016-08-11 | $74.50 | $74.80 | $73.53 | $73.80 | $65.44 | 6,290,331 |
| 2016-08-10 | $73.57 | $74.51 | $73.39 | $73.95 | $65.57 | 8,052,272 |
| 2016-08-09 | $73.36 | $73.88 | $73.08 | $73.54 | $64.77 | 6,427,875 |
| 2016-08-08 | $74.00 | $74.07 | $73.04 | $73.34 | $64.60 | 6,577,147 |
| 2016-08-05 | $73.46 | $73.95 | $73.46 | $73.76 | $64.97 | 5,415,442 |
| 2016-08-04 | $72.80 | $73.49 | $72.59 | $73.30 | $64.56 | 4,944,707 |
| 2016-08-03 | $73.00 | $73.40 | $72.51 | $72.94 | $64.24 | 6,567,966 |
| 2016-08-02 | $73.70 | $73.72 | $72.63 | $73.13 | $64.41 | 6,513,056 |
| 2016-08-01 | $72.81 | $73.99 | $72.81 | $73.78 | $64.98 | 5,866,120 |
| 2016-07-29 | $73.17 | $73.25 | $72.76 | $72.97 | $64.27 | 6,302,187 |
| 2016-07-28 | $73.14 | $73.32 | $72.47 | $73.24 | $64.51 | 4,603,167 |
| 2016-07-27 | $73.66 | $73.82 | $73.14 | $73.32 | $64.58 | 5,771,470 |
| 2016-07-26 | $73.71 | $74.07 | $73.41 | $73.73 | $64.94 | 5,248,083 |
| 2016-07-25 | $73.55 | $73.84 | $73.41 | $73.75 | $64.96 | 4,733,874 |
| 2016-07-22 | $73.76 | $73.91 | $73.42 | $73.55 | $64.78 | 4,316,633 |
| 2016-07-21 | $73.43 | $73.66 | $73.14 | $73.52 | $64.76 | 4,432,231 |
| 2016-07-20 | $73.88 | $74.11 | $73.63 | $73.79 | $64.99 | 5,281,885 |
| 2016-07-19 | $73.64 | $73.96 | $73.59 | $73.66 | $64.88 | 4,797,883 |
| 2016-07-18 | $73.64 | $74.18 | $73.53 | $73.84 | $65.04 | 5,457,237 |
| 2016-07-15 | $73.98 | $74.01 | $73.44 | $73.67 | $64.89 | 5,994,480 |
| 2016-07-14 | $73.79 | $74.11 | $73.61 | $73.70 | $64.91 | 6,646,248 |
| 2016-07-13 | $73.25 | $73.63 | $72.94 | $73.62 | $64.84 | 6,393,864 |
| 2016-07-12 | $73.56 | $73.73 | $73.00 | $73.27 | $64.54 | 12,360,974 |
| 2016-07-11 | $73.67 | $74.35 | $73.50 | $74.06 | $65.23 | 9,040,070 |
| 2016-07-08 | $73.82 | $73.85 | $73.24 | $73.84 | $65.04 | 9,127,565 |
| 2016-07-07 | $73.73 | $73.93 | $73.15 | $73.53 | $64.76 | 7,486,861 |
| 2016-07-06 | $73.26 | $73.98 | $73.17 | $73.82 | $65.02 | 11,062,713 |
| 2016-07-05 | $72.75 | $73.62 | $72.68 | $73.14 | $64.42 | 10,748,626 |
| 2016-07-01 | $73.13 | $73.17 | $72.42 | $72.81 | $64.13 | 7,638,181 |
| 2016-06-30 | $72.57 | $73.20 | $72.32 | $73.02 | $64.32 | 8,713,585 |
| 2016-06-29 | $71.63 | $72.49 | $71.56 | $72.46 | $63.82 | 7,014,708 |
| 2016-06-28 | $71.76 | $71.87 | $70.67 | $71.51 | $62.99 | 8,561,127 |
| 2016-06-27 | $71.64 | $71.77 | $70.88 | $71.50 | $62.98 | 11,346,061 |
| 2016-06-24 | $70.55 | $72.72 | $70.51 | $71.96 | $63.38 | 15,120,033 |
| 2016-06-23 | $72.20 | $72.24 | $71.79 | $72.10 | $63.51 | 6,969,864 |
| 2016-06-22 | $71.60 | $72.25 | $71.57 | $71.75 | $63.20 | 8,457,509 |
| 2016-06-21 | $70.95 | $71.72 | $70.95 | $71.46 | $62.94 | 6,674,766 |
| 2016-06-20 | $71.31 | $71.78 | $71.05 | $71.10 | $62.62 | 7,142,522 |
| 2016-06-17 | $71.05 | $71.31 | $70.40 | $70.95 | $62.49 | 18,059,297 |
| 2016-06-16 | $71.00 | $71.46 | $70.80 | $71.30 | $62.80 | 6,705,181 |
| 2016-06-15 | $71.20 | $71.62 | $71.00 | $71.12 | $62.64 | 8,016,482 |
| 2016-06-14 | $70.66 | $71.17 | $70.20 | $70.95 | $62.49 | 9,066,307 |
| 2016-06-13 | $71.00 | $71.18 | $70.49 | $70.53 | $62.12 | 7,907,557 |
| 2016-06-10 | $71.00 | $71.41 | $70.68 | $71.14 | $62.66 | 7,511,406 |
| 2016-06-09 | $71.36 | $71.59 | $70.85 | $71.09 | $62.62 | 6,069,759 |
| 2016-06-08 | $70.85 | $71.45 | $70.80 | $71.28 | $62.78 | 6,138,989 |
| 2016-06-07 | $71.10 | $71.31 | $70.85 | $71.03 | $62.56 | 7,363,374 |
| 2016-06-06 | $71.52 | $71.55 | $71.00 | $71.05 | $62.58 | 9,015,943 |
| 2016-06-03 | $70.57 | $71.05 | $70.52 | $70.87 | $62.42 | 6,374,329 |
| 2016-06-02 | $70.50 | $71.00 | $70.15 | $70.95 | $62.49 | 6,508,681 |
| 2016-06-01 | $70.50 | $70.91 | $70.41 | $70.50 | $62.10 | 7,221,359 |
| 2016-05-31 | $70.58 | $71.00 | $70.48 | $70.78 | $62.34 | 8,389,484 |
| 2016-05-27 | $70.86 | $70.89 | $70.49 | $70.75 | $62.32 | 5,773,666 |
| 2016-05-26 | $70.69 | $71.38 | $70.60 | $70.85 | $62.40 | 8,692,426 |
| 2016-05-25 | $70.25 | $71.00 | $70.24 | $70.48 | $62.08 | 7,269,763 |
| 2016-05-24 | $69.65 | $70.42 | $69.55 | $70.24 | $61.87 | 8,827,986 |
| 2016-05-23 | $69.60 | $70.06 | $69.44 | $69.50 | $61.22 | 10,099,782 |
| 2016-05-20 | $69.33 | $70.14 | $68.85 | $69.86 | $61.53 | 16,742,593 |
| 2016-05-19 | $68.10 | $69.33 | $67.50 | $69.20 | $60.95 | 35,076,690 |
| 2016-05-18 | $63.02 | $63.78 | $62.72 | $63.15 | $55.62 | 22,255,902 |
| 2016-05-17 | $66.06 | $66.27 | $64.88 | $65.10 | $57.34 | 9,252,650 |
| 2016-05-16 | $64.86 | $66.35 | $64.68 | $66.02 | $58.15 | 10,181,795 |
| 2016-05-13 | $66.48 | $66.55 | $64.65 | $64.94 | $57.20 | 13,744,652 |
| 2016-05-12 | $66.55 | $67.05 | $66.38 | $66.85 | $58.88 | 9,533,363 |
| 2016-05-11 | $67.47 | $67.50 | $65.61 | $66.41 | $58.49 | 14,596,441 |
| 2016-05-10 | $68.92 | $69.13 | $68.45 | $68.79 | $60.14 | 6,401,108 |
| 2016-05-09 | $68.25 | $69.10 | $68.16 | $68.95 | $60.28 | 8,656,229 |
| 2016-05-06 | $66.91 | $68.26 | $66.80 | $68.25 | $59.66 | 9,825,160 |
| 2016-05-05 | $66.97 | $67.25 | $66.58 | $67.21 | $58.76 | 8,090,984 |
| 2016-05-04 | $66.85 | $67.49 | $66.44 | $67.19 | $58.74 | 6,029,518 |
| 2016-05-03 | $66.86 | $67.50 | $66.75 | $67.00 | $58.57 | 5,922,369 |
| 2016-05-02 | $66.62 | $67.70 | $66.53 | $67.59 | $59.09 | 7,609,700 |
| 2016-04-29 | $68.73 | $68.82 | $66.36 | $66.87 | $58.46 | 12,098,040 |
| 2016-04-28 | $69.07 | $69.62 | $68.75 | $68.91 | $60.24 | 4,775,929 |
| 2016-04-27 | $69.49 | $69.78 | $68.99 | $69.42 | $60.69 | 5,147,280 |
| 2016-04-26 | $69.70 | $69.89 | $69.10 | $69.30 | $60.58 | 6,648,430 |
| 2016-04-25 | $68.55 | $69.50 | $68.06 | $69.47 | $60.73 | 5,896,232 |
| 2016-04-22 | $68.82 | $68.94 | $68.28 | $68.72 | $60.08 | 6,215,117 |
| 2016-04-21 | $69.47 | $69.68 | $68.24 | $68.47 | $59.86 | 6,617,516 |
| 2016-04-20 | $69.76 | $69.99 | $69.13 | $69.21 | $60.50 | 5,412,547 |
| 2016-04-19 | $69.79 | $70.08 | $69.50 | $69.77 | $60.99 | 8,199,358 |
| 2016-04-18 | $69.05 | $69.90 | $68.85 | $69.86 | $61.07 | 6,622,352 |
| 2016-04-15 | $68.94 | $69.41 | $68.94 | $69.06 | $60.37 | 7,584,493 |
| 2016-04-14 | $69.15 | $69.24 | $68.15 | $68.80 | $60.15 | 6,977,130 |
| 2016-04-13 | $69.01 | $69.42 | $68.87 | $69.15 | $60.45 | 6,262,715 |
| 2016-04-12 | $67.57 | $68.87 | $67.45 | $68.80 | $60.15 | 7,732,679 |
| 2016-04-11 | $68.01 | $68.37 | $67.38 | $67.40 | $58.92 | 7,863,238 |
| 2016-04-08 | $68.31 | $68.39 | $67.86 | $68.06 | $59.50 | 6,515,793 |
| 2016-04-07 | $68.83 | $68.93 | $67.95 | $68.22 | $59.64 | 6,110,491 |
| 2016-04-06 | $68.70 | $69.06 | $68.52 | $69.04 | $60.36 | 5,362,697 |
| 2016-04-05 | $69.03 | $69.25 | $68.27 | $68.64 | $60.01 | 5,779,038 |
| 2016-04-04 | $69.00 | $69.37 | $68.92 | $69.10 | $60.41 | 6,823,360 |
| 2016-04-01 | $68.02 | $69.20 | $68.02 | $69.06 | $60.37 | 6,602,374 |
| 2016-03-31 | $68.75 | $69.19 | $68.47 | $68.49 | $59.87 | 6,283,490 |
| 2016-03-30 | $68.33 | $69.00 | $68.29 | $68.80 | $60.15 | 7,208,443 |
| 2016-03-29 | $68.15 | $68.21 | $67.43 | $68.03 | $59.47 | 6,491,000 |
| 2016-03-28 | $67.93 | $68.58 | $67.93 | $68.12 | $59.55 | 5,603,164 |
| 2016-03-24 | $67.43 | $68.04 | $67.38 | $68.00 | $59.45 | 6,303,542 |
| 2016-03-23 | $68.01 | $68.10 | $67.44 | $67.46 | $58.97 | 6,110,647 |
| 2016-03-22 | $68.00 | $68.68 | $67.79 | $67.87 | $59.33 | 7,514,506 |
| 2016-03-21 | $67.03 | $68.38 | $66.97 | $67.97 | $59.42 | 9,415,789 |
| 2016-03-18 | $67.48 | $68.03 | $66.75 | $66.95 | $58.53 | 23,152,641 |
| 2016-03-17 | $67.82 | $68.92 | $67.26 | $67.45 | $58.97 | 11,836,578 |
| 2016-03-16 | $67.94 | $68.34 | $67.25 | $67.99 | $59.44 | 8,218,029 |
| 2016-03-15 | $67.00 | $68.35 | $67.00 | $68.09 | $59.52 | 7,566,895 |
| 2016-03-14 | $67.15 | $67.67 | $66.96 | $67.36 | $58.89 | 6,712,410 |
| 2016-03-11 | $67.77 | $67.94 | $66.80 | $67.17 | $58.72 | 8,290,880 |
| 2016-03-10 | $67.55 | $68.04 | $66.40 | $67.41 | $58.93 | 10,225,109 |
| 2016-03-09 | $67.79 | $67.99 | $67.12 | $67.53 | $59.04 | 7,824,756 |
| 2016-03-08 | $67.73 | $68.47 | $67.49 | $68.04 | $59.04 | 9,947,466 |
| 2016-03-07 | $66.62 | $68.48 | $66.27 | $67.89 | $58.91 | 12,825,429 |
| 2016-03-04 | $66.14 | $67.28 | $66.09 | $66.78 | $57.95 | 10,010,539 |
| 2016-03-03 | $65.95 | $66.20 | $64.88 | $66.14 | $57.40 | 11,846,211 |
| 2016-03-02 | $66.21 | $66.67 | $66.00 | $66.21 | $57.46 | 9,164,983 |
| 2016-03-01 | $66.65 | $66.89 | $66.00 | $66.46 | $57.67 | 10,427,925 |
| 2016-02-29 | $66.63 | $66.95 | $66.22 | $66.34 | $57.57 | 9,345,004 |
| 2016-02-26 | $68.08 | $68.20 | $66.30 | $66.51 | $57.72 | 10,981,181 |
| 2016-02-25 | $67.45 | $68.13 | $67.33 | $68.04 | $59.04 | 9,581,195 |
| 2016-02-24 | $66.19 | $67.33 | $65.72 | $67.12 | $58.25 | 10,286,797 |
| 2016-02-23 | $65.84 | $66.60 | $65.28 | $66.48 | $57.69 | 11,432,011 |
| 2016-02-22 | $64.96 | $66.14 | $64.96 | $65.63 | $56.95 | 10,586,801 |
| 2016-02-19 | $63.89 | $64.77 | $63.44 | $64.66 | $56.11 | 15,558,412 |
| 2016-02-18 | $63.74 | $64.78 | $62.35 | $64.12 | $55.64 | 27,894,515 |
| 2016-02-17 | $66.10 | $66.61 | $65.81 | $66.11 | $57.37 | 12,416,647 |
| 2016-02-16 | $66.61 | $66.80 | $65.50 | $65.90 | $57.19 | 11,356,522 |
| 2016-02-12 | $65.52 | $66.25 | $64.87 | $66.18 | $57.43 | 9,695,125 |
| 2016-02-11 | $65.02 | $65.76 | $64.78 | $65.32 | $56.68 | 11,186,005 |
| 2016-02-10 | $66.19 | $66.59 | $65.65 | $65.79 | $57.09 | 9,708,996 |
| 2016-02-09 | $65.49 | $66.41 | $64.68 | $65.81 | $57.11 | 14,642,057 |
| 2016-02-08 | $66.50 | $67.15 | $65.16 | $66.90 | $58.05 | 20,743,404 |
| 2016-02-05 | $66.86 | $67.53 | $65.88 | $67.00 | $58.14 | 14,195,739 |
| 2016-02-04 | $65.76 | $66.55 | $65.01 | $66.42 | $57.64 | 12,833,366 |
| 2016-02-03 | $67.31 | $67.50 | $65.07 | $66.27 | $57.51 | 12,315,265 |
| 2016-02-02 | $67.30 | $67.84 | $66.28 | $66.86 | $58.02 | 13,585,054 |
| 2016-02-01 | $65.91 | $67.93 | $65.89 | $67.50 | $58.58 | 14,727,358 |
| 2016-01-29 | $64.75 | $66.53 | $64.74 | $66.36 | $57.59 | 16,437,904 |
| 2016-01-28 | $64.03 | $64.51 | $63.43 | $64.22 | $55.73 | 11,278,194 |
| 2016-01-27 | $64.10 | $65.18 | $63.89 | $63.95 | $55.49 | 10,213,965 |
| 2016-01-26 | $63.36 | $64.47 | $63.26 | $64.00 | $55.54 | 9,441,146 |
| 2016-01-25 | $62.78 | $63.82 | $62.55 | $63.45 | $55.06 | 12,823,265 |
| 2016-01-22 | $62.44 | $63.26 | $62.13 | $62.69 | $54.40 | 9,197,462 |
| 2016-01-21 | $60.98 | $62.79 | $60.91 | $61.88 | $53.70 | 12,088,980 |
| 2016-01-20 | $61.80 | $62.33 | $60.20 | $60.84 | $52.80 | 17,367,780 |
| 2016-01-19 | $62.25 | $62.80 | $62.01 | $62.56 | $54.29 | 13,051,305 |
| 2016-01-15 | $61.55 | $62.47 | $61.26 | $61.93 | $53.74 | 15,171,377 |
| 2016-01-14 | $62.00 | $63.62 | $61.82 | $63.06 | $54.72 | 12,934,566 |
| 2016-01-13 | $63.73 | $63.73 | $61.83 | $61.92 | $53.73 | 13,725,740 |
| 2016-01-12 | $64.38 | $64.73 | $63.43 | $63.62 | $55.21 | 12,194,283 |
| 2016-01-11 | $63.76 | $64.47 | $63.63 | $64.22 | $55.73 | 12,652,602 |
| 2016-01-08 | $65.08 | $65.41 | $63.41 | $63.54 | $55.14 | 17,765,041 |
| 2016-01-07 | $62.97 | $65.23 | $62.92 | $65.03 | $56.43 | 26,427,257 |
| 2016-01-06 | $62.48 | $63.95 | $62.47 | $63.55 | $55.15 | 16,564,074 |
| 2016-01-05 | $62.03 | $63.05 | $61.85 | $62.92 | $54.60 | 13,325,063 |
| 2016-01-04 | $60.50 | $61.49 | $60.36 | $61.46 | $53.33 | 11,988,833 |
| 2015-12-31 | $61.33 | $61.72 | $61.17 | $61.30 | $53.20 | 6,574,642 |
| 2015-12-30 | $61.66 | $61.87 | $61.49 | $61.68 | $53.52 | 5,716,045 |
| 2015-12-29 | $61.00 | $61.75 | $60.98 | $61.61 | $53.46 | 7,882,759 |
| 2015-12-28 | $60.58 | $60.97 | $60.50 | $60.75 | $52.72 | 5,420,862 |
| 2015-12-24 | $60.78 | $61.10 | $60.68 | $60.83 | $52.79 | 2,483,121 |
| 2015-12-23 | $61.00 | $61.12 | $60.44 | $61.09 | $53.01 | 7,518,901 |
| 2015-12-22 | $59.79 | $60.70 | $59.61 | $60.54 | $52.54 | 9,266,001 |
| 2015-12-21 | $58.82 | $59.58 | $58.67 | $59.55 | $51.68 | 9,645,451 |
| 2015-12-18 | $58.93 | $59.40 | $58.75 | $58.85 | $51.07 | 16,234,433 |
| 2015-12-17 | $60.33 | $60.33 | $58.97 | $58.98 | $51.18 | 12,976,095 |
| 2015-12-16 | $60.11 | $60.65 | $59.70 | $60.30 | $52.33 | 9,958,979 |
| 2015-12-15 | $60.64 | $60.84 | $59.57 | $59.64 | $51.75 | 14,615,439 |
| 2015-12-14 | $59.30 | $60.44 | $59.07 | $60.39 | $52.41 | 14,522,962 |
| 2015-12-11 | $59.05 | $59.53 | $58.81 | $59.36 | $51.51 | 9,744,152 |
| 2015-12-10 | $59.13 | $60.09 | $59.09 | $59.56 | $51.69 | 11,359,321 |
| 2015-12-09 | $59.26 | $60.11 | $58.90 | $59.13 | $51.31 | 8,981,982 |
| 2015-12-08 | $60.07 | $60.49 | $59.50 | $59.61 | $51.73 | 10,376,845 |
| 2015-12-07 | $59.57 | $60.73 | $59.57 | $60.50 | $52.50 | 11,595,528 |
| 2015-12-04 | $59.05 | $59.85 | $59.03 | $59.66 | $51.77 | 10,434,874 |
| 2015-12-03 | $58.69 | $59.66 | $58.60 | $59.04 | $51.23 | 15,844,032 |
| 2015-12-02 | $58.61 | $59.29 | $58.32 | $58.35 | $50.64 | 13,586,715 |
| 2015-12-01 | $59.13 | $59.29 | $58.65 | $58.99 | $50.76 | 12,200,567 |
| 2015-11-30 | $59.87 | $60.06 | $58.73 | $58.84 | $50.64 | 14,932,896 |
| 2015-11-27 | $60.44 | $60.69 | $59.87 | $59.89 | $51.54 | 5,340,915 |
| 2015-11-25 | $60.00 | $60.71 | $59.88 | $60.24 | $51.84 | 7,820,553 |
| 2015-11-24 | $59.95 | $60.42 | $59.86 | $59.92 | $51.56 | 12,451,243 |
| 2015-11-23 | $60.29 | $60.74 | $59.88 | $60.26 | $51.86 | 10,573,864 |
| 2015-11-20 | $60.98 | $61.47 | $60.02 | $60.07 | $51.69 | 12,371,085 |
| 2015-11-19 | $61.12 | $61.36 | $60.43 | $60.70 | $52.24 | 11,565,970 |
| 2015-11-18 | $60.04 | $61.07 | $59.55 | $60.93 | $52.43 | 14,875,038 |
| 2015-11-17 | $59.34 | $60.90 | $59.20 | $59.92 | $51.56 | 24,667,384 |
| 2015-11-16 | $56.39 | $58.03 | $56.36 | $57.87 | $49.80 | 13,317,585 |
| 2015-11-13 | $56.74 | $57.06 | $56.30 | $56.42 | $48.55 | 12,512,234 |
| 2015-11-12 | $57.64 | $57.77 | $56.92 | $56.95 | $49.01 | 9,549,381 |
| 2015-11-11 | $58.50 | $58.73 | $57.47 | $57.58 | $49.55 | 8,689,874 |
| 2015-11-10 | $58.31 | $58.71 | $58.31 | $58.68 | $50.50 | 7,613,783 |
| 2015-11-09 | $58.50 | $58.78 | $58.02 | $58.49 | $50.33 | 8,438,147 |
| 2015-11-06 | $58.92 | $59.20 | $58.31 | $58.78 | $50.58 | 9,977,275 |
| 2015-11-05 | $58.51 | $58.98 | $58.42 | $58.61 | $50.44 | 8,857,377 |
| 2015-11-04 | $58.58 | $58.76 | $58.19 | $58.37 | $50.23 | 10,055,963 |
| 2015-11-03 | $57.57 | $58.33 | $57.53 | $58.11 | $50.01 | 10,252,041 |
| 2015-11-02 | $57.29 | $57.61 | $56.77 | $57.61 | $49.58 | 10,717,075 |
| 2015-10-30 | $57.73 | $58.12 | $57.24 | $57.24 | $49.26 | 15,805,451 |
| 2015-10-29 | $57.72 | $58.12 | $57.48 | $57.96 | $49.88 | 12,848,841 |
| 2015-10-28 | $57.66 | $57.72 | $57.16 | $57.64 | $49.60 | 11,831,556 |
| 2015-10-27 | $58.01 | $58.04 | $57.38 | $57.48 | $49.46 | 10,510,895 |
| 2015-10-26 | $58.40 | $58.45 | $57.97 | $58.02 | $49.93 | 10,839,811 |
| 2015-10-23 | $59.19 | $59.28 | $58.22 | $58.30 | $50.17 | 13,040,574 |
| 2015-10-22 | $58.94 | $59.96 | $58.64 | $58.90 | $50.69 | 14,581,736 |
| 2015-10-21 | $58.80 | $59.04 | $58.57 | $58.64 | $50.46 | 13,135,067 |
| 2015-10-20 | $58.86 | $59.00 | $58.57 | $58.75 | $50.56 | 10,423,659 |
| 2015-10-19 | $58.79 | $59.30 | $58.50 | $58.85 | $50.64 | 17,805,797 |
| 2015-10-16 | $59.47 | $59.49 | $58.37 | $58.89 | $50.68 | 26,190,561 |
| 2015-10-15 | $59.70 | $60.47 | $58.61 | $59.33 | $51.06 | 46,253,486 |
| 2015-10-14 | $66.61 | $67.95 | $60.02 | $60.03 | $51.66 | 80,811,495 |
| 2015-10-13 | $66.62 | $66.94 | $66.26 | $66.73 | $57.43 | 8,858,374 |
| 2015-10-12 | $66.67 | $67.00 | $66.58 | $66.93 | $57.60 | 5,643,870 |
| 2015-10-09 | $66.94 | $67.02 | $66.51 | $66.69 | $57.39 | 6,753,997 |
| 2015-10-08 | $66.23 | $66.99 | $66.15 | $66.88 | $57.55 | 5,974,536 |
| 2015-10-07 | $65.84 | $66.36 | $65.77 | $66.36 | $57.11 | 7,189,740 |
| 2015-10-06 | $65.54 | $65.95 | $65.18 | $65.68 | $56.52 | 7,410,496 |
| 2015-10-05 | $65.21 | $65.92 | $65.14 | $65.87 | $56.68 | 6,300,307 |
| 2015-10-02 | $63.76 | $64.98 | $63.41 | $64.98 | $55.92 | 7,081,779 |
| 2015-10-01 | $64.76 | $64.94 | $63.88 | $64.27 | $55.31 | 7,836,374 |
| 2015-09-30 | $64.43 | $64.94 | $63.93 | $64.84 | $55.80 | 7,899,564 |
| 2015-09-29 | $63.75 | $64.04 | $63.23 | $63.78 | $54.89 | 7,640,099 |
| 2015-09-28 | $63.60 | $63.95 | $63.48 | $63.66 | $54.78 | 9,260,552 |
| 2015-09-25 | $64.07 | $64.46 | $63.62 | $63.78 | $54.89 | 7,163,040 |
| 2015-09-24 | $63.36 | $63.98 | $63.30 | $63.83 | $54.93 | 6,955,971 |
| 2015-09-23 | $63.72 | $63.93 | $63.12 | $63.72 | $54.83 | 5,876,630 |
| 2015-09-22 | $63.23 | $63.82 | $62.92 | $63.59 | $54.72 | 8,800,795 |
| 2015-09-21 | $63.75 | $64.00 | $63.37 | $63.72 | $54.83 | 7,119,271 |
| 2015-09-18 | $63.75 | $64.23 | $63.26 | $63.34 | $54.51 | 12,885,204 |
| 2015-09-17 | $64.70 | $65.29 | $64.16 | $64.47 | $55.48 | 7,133,132 |
| 2015-09-16 | $64.60 | $64.77 | $64.05 | $64.69 | $55.67 | 5,625,284 |
| 2015-09-15 | $64.48 | $64.70 | $64.05 | $64.32 | $55.35 | 6,860,845 |
| 2015-09-14 | $64.65 | $64.67 | $63.82 | $64.28 | $55.32 | 6,956,674 |
| 2015-09-11 | $64.18 | $64.68 | $63.99 | $64.65 | $55.64 | 8,060,455 |
| 2015-09-10 | $64.07 | $64.65 | $63.83 | $64.12 | $55.18 | 14,523,781 |
| 2015-09-09 | $66.86 | $67.01 | $65.01 | $65.12 | $56.04 | 9,464,206 |
| 2015-09-08 | $65.23 | $66.50 | $65.18 | $66.38 | $57.12 | 17,706,519 |
Walmart Inc (WMT) News Headlines
.jpg)
Impossible Foods CEO says company will raise cash with or without IPO
None
reuters.com April 29, 2024.jpg)
.jpg)
Cramer's bullish on Alphabet after earnings, would buy on a pullback
CNBC's Jim Cramer told investors he's pleased will Google-parent Alphabet's most recent quarter, lauding the company's proof of profitability.
cnbc.com April 29, 2024Recent Walmart Inc (WMT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Walmart Inc (WMT) in the Discount Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walmart Inc | WMT | Discount Stores | Consumer Defensive | 2,200,000 |
| Target Corp | TGT | Discount Stores | Consumer Defensive | 350,000 |
| Costco Wholesale Corp | COST | Discount Stores | Consumer Defensive | 302,000 |
| Dollar Tree Inc | DLTR | Discount Stores | Consumer Defensive | 225,000 |
| Dollar General Corp | DG | Discount Stores | Consumer Defensive | 130,000 |
| Big Lots Inc | BIG | Discount Stores | Consumer Defensive | 26,000 |
| BJ`s Wholesale Club Holdings Inc | BJ | Discount Stores | Consumer Defensive | 25,000 |
| Pricesmart Inc | PSMT | Discount Stores | Consumer Defensive | 17,000 |
| Ollies Bargain Outlet Holdings Inc | OLLI | Discount Stores | Consumer Defensive | 1,100 |