The Energy Select Sector SPDR Fund (XLE) Exchange: NYSE ARCA
Data as of May 2, 2025
$82.39 ($-0.15) -0.18%
The Energy Select Sector SPDR Fund - Daily Information
Click for more stock information on The Energy Select Sector SPDR Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $81.80 |
| Previous Close | $82.39 |
| High | $82.46 |
| Low | $81.48 |
| Adjusted Open | $81.80 |
| Previous Adjusted Close | $82.39 |
| Adjusted High | $82.46 |
| Adjusted Low | $81.48 |
About The Energy Select Sector SPDR Fund (XLE)
Invest in The Energy Select Sector SPDR Fund (XLE)
Historical Stock Data for The Energy Select Sector SPDR Fund (XLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $81.80 | $82.46 | $81.48 | $82.39 | $82.39 | 8,832,390 |
| 2025-04-24 | $82.00 | $82.78 | $81.29 | $82.54 | $82.54 | 10,609,495 |
| 2025-04-23 | $82.10 | $82.98 | $80.74 | $81.24 | $81.24 | 21,608,065 |
| 2025-04-22 | $80.40 | $81.99 | $80.05 | $81.39 | $81.39 | 11,048,669 |
| 2025-04-21 | $80.21 | $80.41 | $78.49 | $79.37 | $79.37 | 15,505,960 |
| 2025-04-17 | $80.35 | $82.76 | $80.31 | $81.50 | $81.50 | 23,954,393 |
| 2025-04-16 | $79.54 | $81.05 | $79.34 | $79.70 | $79.70 | 13,665,713 |
| 2025-04-15 | $79.10 | $80.52 | $79.01 | $79.05 | $79.05 | 11,083,453 |
| 2025-04-14 | $80.76 | $80.76 | $78.38 | $79.17 | $79.17 | 16,374,089 |
| 2025-04-11 | $77.34 | $79.48 | $75.82 | $78.89 | $78.89 | 20,958,409 |
| 2025-04-10 | $80.22 | $80.22 | $75.48 | $76.98 | $76.98 | 39,523,259 |
| 2025-04-09 | $74.95 | $83.21 | $74.49 | $82.36 | $82.36 | 59,481,160 |
| 2025-04-08 | $80.66 | $81.08 | $75.22 | $76.44 | $76.44 | 45,269,235 |
| 2025-04-07 | $76.21 | $81.58 | $74.98 | $78.25 | $78.25 | 56,953,356 |
| 2025-04-04 | $83.65 | $84.59 | $78.76 | $78.76 | $78.76 | 50,375,957 |
| 2025-04-03 | $89.65 | $90.34 | $86.71 | $86.74 | $86.74 | 37,828,922 |
| 2025-04-02 | $93.20 | $94.21 | $92.98 | $94.13 | $94.13 | 16,980,299 |
| 2025-04-01 | $93.50 | $94.09 | $92.49 | $94.00 | $94.00 | 13,560,608 |
| 2025-03-31 | $92.23 | $94.00 | $92.10 | $93.45 | $93.45 | 14,406,865 |
| 2025-03-28 | $92.82 | $93.17 | $91.97 | $92.43 | $92.43 | 11,124,370 |
| 2025-03-27 | $93.50 | $93.85 | $92.50 | $92.87 | $92.87 | 9,573,864 |
| 2025-03-26 | $94.10 | $94.82 | $93.55 | $93.78 | $93.78 | 12,785,834 |
| 2025-03-25 | $93.26 | $94.04 | $92.95 | $93.23 | $93.23 | 11,146,002 |
| 2025-03-24 | $92.22 | $93.40 | $92.07 | $92.85 | $92.85 | 11,912,264 |
| 2025-03-21 | $92.86 | $93.08 | $91.94 | $92.52 | $92.52 | 18,487,766 |
| 2025-03-20 | $92.32 | $93.48 | $91.93 | $93.17 | $93.17 | 16,581,799 |
| 2025-03-19 | $91.46 | $93.24 | $91.44 | $92.83 | $92.83 | 15,871,295 |
| 2025-03-18 | $91.70 | $91.91 | $90.62 | $91.34 | $91.34 | 14,553,021 |
| 2025-03-17 | $89.69 | $91.61 | $89.69 | $91.19 | $91.19 | 14,834,884 |
| 2025-03-14 | $87.66 | $89.88 | $87.26 | $89.76 | $89.76 | 16,011,569 |
| 2025-03-13 | $87.47 | $88.73 | $86.65 | $87.18 | $87.18 | 15,371,017 |
| 2025-03-12 | $87.44 | $88.59 | $87.11 | $87.78 | $87.78 | 16,120,235 |
| 2025-03-11 | $88.44 | $88.82 | $86.91 | $87.38 | $87.38 | 15,115,104 |
| 2025-03-10 | $87.91 | $89.29 | $87.26 | $88.08 | $88.08 | 20,005,336 |
| 2025-03-07 | $86.35 | $88.06 | $86.35 | $87.43 | $87.43 | 22,424,565 |
| 2025-03-06 | $85.29 | $86.49 | $84.62 | $85.96 | $85.96 | 23,552,147 |
| 2025-03-05 | $85.71 | $86.15 | $84.03 | $85.70 | $85.70 | 28,255,412 |
| 2025-03-04 | $86.53 | $88.38 | $85.43 | $86.97 | $86.97 | 25,338,516 |
| 2025-03-03 | $91.35 | $91.87 | $87.01 | $87.82 | $87.82 | 24,750,876 |
| 2025-02-28 | $89.32 | $91.07 | $88.76 | $91.00 | $91.00 | 13,313,552 |
| 2025-02-27 | $89.75 | $90.71 | $88.98 | $89.61 | $89.61 | 15,024,001 |
| 2025-02-26 | $89.75 | $89.99 | $88.72 | $89.13 | $89.13 | 12,152,848 |
| 2025-02-25 | $90.93 | $91.35 | $88.91 | $89.64 | $89.64 | 13,304,336 |
| 2025-02-24 | $91.09 | $91.44 | $90.47 | $90.95 | $90.95 | 13,147,632 |
| 2025-02-21 | $92.30 | $92.55 | $90.88 | $90.93 | $90.93 | 15,638,302 |
| 2025-02-20 | $91.83 | $93.02 | $91.44 | $92.86 | $92.86 | 14,166,145 |
| 2025-02-19 | $91.68 | $92.88 | $91.63 | $92.02 | $92.02 | 12,265,622 |
| 2025-02-18 | $90.50 | $91.90 | $89.98 | $91.30 | $91.30 | 14,787,375 |
| 2025-02-14 | $90.05 | $91.33 | $90.05 | $90.07 | $90.07 | 12,943,246 |
| 2025-02-13 | $88.90 | $89.91 | $88.32 | $89.71 | $89.71 | 15,775,459 |
| 2025-02-12 | $90.49 | $91.11 | $88.88 | $89.04 | $89.04 | 19,399,387 |
| 2025-02-11 | $90.94 | $91.85 | $90.36 | $91.24 | $91.24 | 13,113,409 |
| 2025-02-10 | $89.35 | $90.66 | $89.35 | $90.51 | $90.51 | 12,935,678 |
| 2025-02-07 | $88.90 | $89.37 | $88.44 | $88.56 | $88.56 | 11,284,207 |
| 2025-02-06 | $90.64 | $90.86 | $88.09 | $88.57 | $88.57 | 20,654,812 |
| 2025-02-05 | $90.01 | $90.36 | $89.51 | $90.23 | $90.23 | 10,885,999 |
| 2025-02-04 | $87.78 | $90.23 | $87.63 | $90.04 | $90.04 | 20,139,909 |
| 2025-02-03 | $87.63 | $88.55 | $86.83 | $88.19 | $88.19 | 19,908,227 |
| 2025-01-31 | $89.91 | $90.11 | $87.43 | $87.64 | $87.64 | 22,270,018 |
| 2025-01-30 | $90.25 | $90.63 | $89.60 | $90.16 | $90.16 | 19,546,271 |
| 2025-01-29 | $89.28 | $90.16 | $89.15 | $89.70 | $89.70 | 10,340,879 |
| 2025-01-28 | $90.63 | $90.95 | $89.05 | $89.50 | $89.50 | 18,700,874 |
| 2025-01-27 | $91.00 | $91.16 | $89.73 | $90.36 | $90.36 | 15,996,700 |
| 2025-01-24 | $92.33 | $92.71 | $91.20 | $91.31 | $91.31 | 13,648,701 |
| 2025-01-23 | $92.48 | $92.82 | $91.55 | $92.20 | $92.20 | 14,679,566 |
| 2025-01-22 | $93.19 | $93.30 | $91.72 | $91.78 | $91.78 | 17,940,129 |
| 2025-01-21 | $93.72 | $94.00 | $92.99 | $93.48 | $93.48 | 23,530,373 |
| 2025-01-17 | $93.24 | $94.29 | $92.91 | $93.96 | $93.96 | 11,949,825 |
| 2025-01-16 | $92.26 | $93.33 | $92.15 | $93.24 | $93.24 | 12,615,301 |
| 2025-01-15 | $91.78 | $92.81 | $91.40 | $92.57 | $92.57 | 17,328,946 |
| 2025-01-14 | $90.09 | $91.30 | $89.96 | $91.22 | $91.22 | 15,586,503 |
| 2025-01-13 | $88.79 | $90.78 | $88.79 | $90.25 | $90.25 | 24,448,086 |
| 2025-01-10 | $89.17 | $90.20 | $87.92 | $88.39 | $88.39 | 17,037,896 |
| 2025-01-08 | $87.40 | $88.07 | $87.09 | $88.03 | $88.03 | 14,241,933 |
| 2025-01-07 | $87.71 | $88.61 | $87.18 | $87.94 | $87.94 | 12,517,888 |
| 2025-01-06 | $87.87 | $88.57 | $86.85 | $87.07 | $87.07 | 11,417,644 |
| 2025-01-03 | $87.17 | $87.76 | $86.82 | $87.47 | $87.47 | 11,062,034 |
| 2025-01-02 | $86.36 | $87.30 | $86.08 | $86.66 | $86.66 | 17,443,535 |
| 2024-12-31 | $84.75 | $85.90 | $84.58 | $85.66 | $85.66 | 10,582,535 |
| 2024-12-30 | $84.57 | $85.03 | $83.85 | $84.55 | $84.55 | 11,772,651 |
| 2024-12-27 | $84.50 | $85.48 | $84.14 | $84.56 | $84.56 | 10,184,850 |
| 2024-12-26 | $84.67 | $84.72 | $84.05 | $84.57 | $84.57 | 7,693,227 |
| 2024-12-24 | $84.17 | $84.80 | $83.62 | $84.64 | $84.64 | 7,512,092 |
| 2024-12-23 | $83.31 | $84.21 | $82.75 | $83.93 | $83.93 | 17,222,682 |
| 2024-12-20 | $83.31 | $84.43 | $83.09 | $84.14 | $83.44 | 17,852,405 |
| 2024-12-19 | $84.94 | $85.21 | $83.26 | $83.32 | $82.63 | 24,994,225 |
| 2024-12-18 | $86.37 | $86.78 | $84.05 | $84.05 | $83.35 | 19,620,612 |
| 2024-12-17 | $86.60 | $86.77 | $85.80 | $86.61 | $85.89 | 16,005,837 |
| 2024-12-16 | $88.97 | $88.97 | $87.19 | $87.26 | $86.54 | 12,518,076 |
| 2024-12-13 | $89.89 | $89.92 | $88.97 | $89.22 | $88.48 | 11,173,030 |
| 2024-12-12 | $90.24 | $90.40 | $89.58 | $89.67 | $88.93 | 10,873,147 |
| 2024-12-11 | $90.44 | $90.74 | $89.96 | $90.40 | $89.65 | 11,573,751 |
| 2024-12-10 | $91.39 | $91.52 | $90.12 | $90.25 | $89.50 | 11,649,914 |
| 2024-12-09 | $91.78 | $92.27 | $90.79 | $90.87 | $90.12 | 11,813,899 |
| 2024-12-06 | $92.40 | $92.41 | $90.85 | $91.02 | $90.27 | 13,103,314 |
| 2024-12-05 | $92.57 | $93.20 | $92.20 | $92.59 | $91.82 | 11,331,201 |
| 2024-12-04 | $94.47 | $94.47 | $91.68 | $92.23 | $91.47 | 16,259,026 |
| 2024-12-03 | $95.13 | $95.30 | $94.10 | $94.51 | $93.73 | 8,943,277 |
| 2024-12-02 | $95.50 | $95.66 | $93.67 | $94.52 | $93.74 | 11,094,978 |
| 2024-11-29 | $95.33 | $95.69 | $95.16 | $95.53 | $95.53 | 6,817,509 |
| 2024-11-27 | $95.13 | $95.93 | $95.00 | $95.12 | $95.12 | 7,798,222 |
| 2024-11-26 | $95.48 | $95.68 | $94.78 | $95.22 | $95.22 | 12,466,369 |
| 2024-11-25 | $97.25 | $97.74 | $95.12 | $95.35 | $95.35 | 16,475,341 |
| 2024-11-22 | $96.99 | $97.92 | $96.90 | $97.27 | $97.27 | 10,777,825 |
| 2024-11-21 | $96.78 | $97.85 | $96.54 | $97.12 | $97.12 | 16,770,514 |
| 2024-11-20 | $95.73 | $96.41 | $95.43 | $96.34 | $96.34 | 8,958,788 |
| 2024-11-19 | $95.22 | $95.95 | $94.93 | $95.38 | $95.38 | 11,898,209 |
| 2024-11-18 | $95.48 | $96.18 | $95.06 | $95.99 | $95.99 | 12,617,780 |
| 2024-11-15 | $94.78 | $95.69 | $94.39 | $94.73 | $94.73 | 14,040,246 |
| 2024-11-14 | $95.14 | $95.18 | $94.27 | $94.87 | $94.87 | 9,005,536 |
| 2024-11-13 | $94.06 | $94.90 | $92.93 | $94.51 | $94.51 | 11,838,119 |
| 2024-11-12 | $94.55 | $94.85 | $93.68 | $93.78 | $93.78 | 9,250,175 |
| 2024-11-11 | $93.77 | $94.60 | $93.33 | $94.28 | $94.28 | 10,454,743 |
| 2024-11-08 | $93.14 | $93.89 | $92.77 | $93.75 | $93.75 | 11,168,410 |
| 2024-11-07 | $93.50 | $93.50 | $92.42 | $93.13 | $93.13 | 13,069,002 |
| 2024-11-06 | $92.65 | $94.27 | $92.05 | $93.56 | $93.56 | 25,026,633 |
| 2024-11-05 | $90.01 | $90.40 | $89.61 | $90.17 | $90.17 | 10,438,333 |
| 2024-11-04 | $88.63 | $89.71 | $88.51 | $89.57 | $89.57 | 12,905,941 |
| 2024-11-01 | $89.79 | $90.11 | $87.85 | $88.03 | $88.03 | 13,152,292 |
| 2024-10-31 | $88.60 | $89.26 | $88.36 | $88.59 | $88.59 | 15,811,606 |
| 2024-10-30 | $88.15 | $88.73 | $87.81 | $88.04 | $88.04 | 9,682,076 |
| 2024-10-29 | $89.00 | $89.07 | $87.65 | $87.84 | $87.84 | 11,895,782 |
| 2024-10-28 | $87.86 | $89.26 | $87.78 | $89.20 | $89.20 | 12,113,963 |
| 2024-10-25 | $90.28 | $90.52 | $89.51 | $89.77 | $89.77 | 9,552,256 |
| 2024-10-24 | $90.00 | $90.27 | $89.20 | $89.80 | $89.80 | 8,523,606 |
| 2024-10-23 | $90.03 | $90.38 | $89.29 | $89.81 | $89.81 | 9,906,637 |
| 2024-10-22 | $90.40 | $90.70 | $89.95 | $90.28 | $90.28 | 8,978,235 |
| 2024-10-21 | $90.94 | $91.23 | $89.91 | $90.07 | $90.07 | 10,581,042 |
| 2024-10-18 | $90.47 | $90.73 | $89.70 | $90.34 | $90.34 | 12,007,591 |
| 2024-10-17 | $90.20 | $90.94 | $90.10 | $90.64 | $90.64 | 10,716,650 |
| 2024-10-16 | $90.29 | $90.51 | $89.97 | $90.21 | $90.21 | 9,938,549 |
| 2024-10-15 | $90.30 | $90.90 | $89.73 | $89.78 | $89.78 | 18,919,576 |
| 2024-10-14 | $92.16 | $92.92 | $92.02 | $92.77 | $92.77 | 11,099,257 |
| 2024-10-11 | $92.21 | $93.14 | $92.03 | $92.81 | $92.81 | 13,207,250 |
| 2024-10-10 | $92.13 | $92.75 | $91.46 | $92.24 | $92.24 | 13,023,699 |
| 2024-10-09 | $90.39 | $91.86 | $90.21 | $91.62 | $91.62 | 15,759,791 |
| 2024-10-08 | $92.30 | $92.40 | $90.63 | $91.07 | $91.07 | 19,879,941 |
| 2024-10-07 | $93.51 | $94.21 | $93.20 | $93.51 | $93.51 | 16,259,706 |
| 2024-10-04 | $93.10 | $93.47 | $92.25 | $93.18 | $93.18 | 17,977,892 |
| 2024-10-03 | $91.04 | $92.44 | $90.35 | $92.32 | $92.32 | 22,363,026 |
| 2024-10-02 | $91.06 | $91.29 | $89.71 | $90.72 | $90.72 | 20,962,571 |
| 2024-10-01 | $87.01 | $90.16 | $86.90 | $89.80 | $89.80 | 33,057,054 |
| 2024-09-30 | $87.03 | $87.96 | $86.53 | $87.80 | $87.80 | 11,404,712 |
| 2024-09-27 | $85.91 | $87.32 | $85.86 | $87.19 | $87.19 | 15,244,756 |
| 2024-09-26 | $85.43 | $86.58 | $85.17 | $85.45 | $85.45 | 23,448,157 |
| 2024-09-25 | $88.67 | $88.94 | $86.98 | $87.16 | $87.16 | 13,816,776 |
| 2024-09-24 | $90.14 | $90.14 | $88.77 | $88.90 | $88.90 | 17,313,654 |
| 2024-09-23 | $88.20 | $89.56 | $87.90 | $89.12 | $89.12 | 13,315,054 |
| 2024-09-20 | $88.59 | $88.97 | $87.78 | $88.76 | $88.76 | 13,980,802 |
| 2024-09-19 | $89.40 | $89.96 | $88.47 | $88.96 | $88.96 | 18,903,358 |
| 2024-09-18 | $87.61 | $88.99 | $87.49 | $87.91 | $87.91 | 14,104,789 |
| 2024-09-17 | $86.60 | $87.80 | $86.41 | $87.74 | $87.74 | 12,517,342 |
| 2024-09-16 | $86.31 | $87.11 | $85.92 | $86.57 | $86.57 | 13,437,719 |
| 2024-09-13 | $85.54 | $86.23 | $85.34 | $85.59 | $85.59 | 13,097,731 |
| 2024-09-12 | $84.68 | $85.44 | $84.05 | $85.11 | $85.11 | 15,884,613 |
| 2024-09-11 | $85.13 | $85.17 | $83.02 | $84.35 | $84.35 | 24,062,862 |
| 2024-09-10 | $86.76 | $86.87 | $84.41 | $85.14 | $85.14 | 24,663,410 |
| 2024-09-09 | $86.27 | $87.43 | $86.14 | $86.63 | $86.63 | 16,412,161 |
| 2024-09-06 | $87.29 | $87.82 | $85.66 | $86.01 | $86.01 | 17,956,014 |
| 2024-09-05 | $88.41 | $88.48 | $87.02 | $87.10 | $87.10 | 12,495,645 |
| 2024-09-04 | $89.10 | $89.67 | $87.61 | $87.78 | $87.78 | 15,024,386 |
| 2024-09-03 | $89.79 | $89.93 | $88.45 | $89.01 | $89.01 | 19,097,080 |
| 2024-08-30 | $90.02 | $91.31 | $89.81 | $91.28 | $91.28 | 14,042,634 |
| 2024-08-29 | $90.30 | $91.28 | $89.45 | $90.94 | $90.94 | 11,249,528 |
| 2024-08-28 | $89.80 | $90.33 | $89.37 | $89.77 | $89.77 | 8,524,501 |
| 2024-08-27 | $91.20 | $91.45 | $90.19 | $90.35 | $90.35 | 8,189,431 |
| 2024-08-26 | $91.39 | $92.00 | $90.53 | $91.20 | $91.20 | 9,757,380 |
| 2024-08-23 | $89.48 | $90.54 | $89.37 | $90.39 | $90.39 | 10,367,313 |
| 2024-08-22 | $88.89 | $89.46 | $88.71 | $89.06 | $89.06 | 9,797,718 |
| 2024-08-21 | $89.24 | $89.69 | $88.58 | $88.83 | $88.83 | 11,368,866 |
| 2024-08-20 | $90.88 | $90.96 | $88.64 | $88.68 | $88.68 | 16,933,237 |
| 2024-08-19 | $90.62 | $91.85 | $90.62 | $91.08 | $91.08 | 10,881,343 |
| 2024-08-16 | $90.01 | $90.69 | $89.94 | $90.47 | $90.47 | 8,876,521 |
| 2024-08-15 | $90.01 | $90.86 | $89.93 | $90.57 | $90.57 | 9,167,605 |
| 2024-08-14 | $89.15 | $89.90 | $88.80 | $89.50 | $89.50 | 10,814,015 |
| 2024-08-13 | $89.17 | $89.25 | $88.54 | $88.98 | $88.98 | 15,693,195 |
| 2024-08-12 | $89.93 | $90.43 | $87.50 | $89.85 | $89.85 | 14,392,936 |
| 2024-08-09 | $89.08 | $89.79 | $88.51 | $89.41 | $89.41 | 11,172,786 |
| 2024-08-08 | $87.58 | $89.33 | $87.58 | $89.21 | $89.21 | 10,798,420 |
| 2024-08-07 | $88.04 | $88.94 | $87.28 | $87.33 | $87.33 | 13,062,974 |
| 2024-08-06 | $86.77 | $87.96 | $86.43 | $86.98 | $86.98 | 15,709,299 |
| 2024-08-05 | $86.50 | $87.18 | $85.47 | $86.45 | $86.45 | 25,019,550 |
| 2024-08-02 | $89.70 | $90.19 | $87.51 | $88.40 | $88.40 | 22,509,273 |
| 2024-08-01 | $93.00 | $93.47 | $90.27 | $90.74 | $90.74 | 21,279,249 |
| 2024-07-31 | $94.08 | $94.14 | $93.14 | $93.21 | $93.21 | 18,086,875 |
| 2024-07-30 | $91.39 | $93.11 | $91.28 | $92.82 | $92.82 | 12,836,601 |
| 2024-07-29 | $92.20 | $92.27 | $90.54 | $91.40 | $91.40 | 13,578,260 |
| 2024-07-26 | $91.66 | $92.58 | $91.33 | $92.19 | $92.19 | 11,865,386 |
| 2024-07-25 | $90.40 | $92.19 | $89.97 | $91.90 | $91.90 | 18,218,702 |
| 2024-07-24 | $90.57 | $91.15 | $89.72 | $90.34 | $90.34 | 14,664,250 |
| 2024-07-23 | $91.53 | $91.61 | $90.22 | $90.33 | $90.33 | 16,551,898 |
| 2024-07-22 | $91.88 | $92.32 | $91.27 | $91.79 | $91.79 | 10,763,756 |
| 2024-07-19 | $93.24 | $93.88 | $92.13 | $92.37 | $92.37 | 13,250,136 |
| 2024-07-18 | $93.12 | $94.51 | $92.79 | $93.39 | $93.39 | 16,433,832 |
| 2024-07-17 | $92.51 | $93.82 | $92.49 | $93.22 | $93.22 | 14,717,675 |
| 2024-07-16 | $91.50 | $92.39 | $91.03 | $92.30 | $92.30 | 12,027,566 |
| 2024-07-15 | $91.16 | $92.72 | $90.81 | $91.89 | $91.89 | 15,395,973 |
| 2024-07-12 | $90.80 | $90.93 | $89.85 | $90.52 | $90.52 | 9,058,620 |
| 2024-07-11 | $89.13 | $90.48 | $88.82 | $90.29 | $90.29 | 11,344,837 |
| 2024-07-10 | $88.66 | $89.39 | $88.39 | $89.36 | $89.36 | 9,660,378 |
| 2024-07-09 | $88.66 | $89.74 | $88.40 | $88.76 | $88.76 | 9,545,597 |
| 2024-07-08 | $89.45 | $90.38 | $89.20 | $89.55 | $89.55 | 9,797,506 |
| 2024-07-05 | $91.35 | $91.42 | $89.70 | $90.10 | $90.10 | 11,725,246 |
| 2024-07-03 | $91.21 | $91.95 | $91.05 | $91.53 | $91.53 | 8,140,047 |
| 2024-07-02 | $92.08 | $92.10 | $90.55 | $91.13 | $91.13 | 12,613,385 |
| 2024-07-01 | $91.88 | $92.18 | $90.66 | $91.20 | $91.20 | 12,281,643 |
| 2024-06-28 | $91.50 | $91.82 | $90.82 | $91.15 | $91.15 | 12,835,016 |
| 2024-06-27 | $91.07 | $91.17 | $90.29 | $90.80 | $90.80 | 7,815,787 |
| 2024-06-26 | $91.59 | $91.59 | $90.16 | $90.59 | $90.59 | 11,563,699 |
| 2024-06-25 | $91.20 | $91.50 | $90.70 | $91.49 | $91.49 | 13,835,130 |
| 2024-06-24 | $89.53 | $91.63 | $89.38 | $91.28 | $91.28 | 15,594,111 |
| 2024-06-21 | $90.51 | $90.76 | $89.62 | $89.75 | $89.75 | 19,993,179 |
| 2024-06-20 | $88.90 | $90.73 | $88.62 | $90.27 | $90.27 | 17,036,926 |
| 2024-06-18 | $88.84 | $89.76 | $88.42 | $88.64 | $88.64 | 14,642,890 |
| 2024-06-17 | $87.92 | $88.67 | $87.60 | $88.27 | $88.27 | 14,773,860 |
| 2024-06-14 | $88.60 | $88.70 | $87.67 | $88.04 | $88.04 | 12,905,668 |
| 2024-06-13 | $89.28 | $89.53 | $88.25 | $88.70 | $88.70 | 14,247,820 |
| 2024-06-12 | $91.24 | $91.27 | $89.07 | $89.52 | $89.52 | 16,280,287 |
| 2024-06-11 | $90.27 | $90.59 | $89.44 | $90.49 | $90.49 | 9,295,563 |
| 2024-06-10 | $90.33 | $91.21 | $89.99 | $90.67 | $90.67 | 11,274,191 |
| 2024-06-07 | $90.18 | $91.04 | $89.55 | $89.99 | $89.99 | 10,044,889 |
| 2024-06-06 | $89.57 | $90.38 | $89.23 | $90.35 | $90.35 | 12,753,253 |
| 2024-06-05 | $90.00 | $90.14 | $89.33 | $89.88 | $89.88 | 10,520,075 |
| 2024-06-04 | $89.82 | $89.97 | $88.70 | $89.89 | $89.89 | 17,360,705 |
| 2024-06-03 | $92.89 | $92.92 | $90.09 | $90.76 | $90.76 | 20,398,294 |
| 2024-05-31 | $91.10 | $93.27 | $91.01 | $93.20 | $93.20 | 16,251,507 |
| 2024-05-30 | $90.48 | $91.27 | $90.45 | $90.94 | $90.94 | 11,366,388 |
| 2024-05-29 | $92.05 | $92.13 | $90.27 | $90.68 | $90.68 | 15,026,778 |
| 2024-05-28 | $91.69 | $92.55 | $91.46 | $92.31 | $92.31 | 14,452,061 |
| 2024-05-24 | $91.95 | $92.19 | $91.11 | $91.37 | $91.37 | 9,520,699 |
| 2024-05-23 | $92.54 | $92.86 | $91.08 | $91.24 | $91.24 | 13,465,690 |
| 2024-05-22 | $93.50 | $93.54 | $91.71 | $92.08 | $92.08 | 17,433,983 |
| 2024-05-21 | $94.10 | $94.87 | $93.81 | $93.88 | $93.88 | 11,233,839 |
| 2024-05-20 | $95.00 | $95.21 | $94.11 | $94.34 | $94.34 | 10,067,334 |
| 2024-05-17 | $93.82 | $95.11 | $93.79 | $94.96 | $94.96 | 14,500,791 |
| 2024-05-16 | $93.70 | $94.38 | $93.40 | $93.65 | $93.65 | 12,290,068 |
| 2024-05-15 | $93.50 | $94.08 | $92.12 | $93.91 | $93.91 | 19,396,118 |
| 2024-05-14 | $93.40 | $93.77 | $93.02 | $93.70 | $93.70 | 12,176,776 |
| 2024-05-13 | $94.05 | $94.40 | $93.18 | $93.58 | $93.58 | 10,489,028 |
| 2024-05-10 | $94.55 | $94.86 | $93.58 | $93.83 | $93.83 | 10,284,205 |
| 2024-05-09 | $93.20 | $94.35 | $93.20 | $94.35 | $94.35 | 11,244,746 |
| 2024-05-08 | $92.67 | $93.55 | $92.53 | $93.10 | $93.10 | 9,905,941 |
| 2024-05-07 | $93.43 | $93.90 | $93.18 | $93.21 | $93.21 | 10,471,146 |
| 2024-05-06 | $92.86 | $94.24 | $92.86 | $93.30 | $93.30 | 16,722,753 |
| 2024-05-03 | $92.64 | $92.74 | $91.35 | $92.57 | $92.57 | 18,787,845 |
| 2024-05-02 | $92.65 | $93.19 | $92.12 | $92.56 | $92.56 | 17,308,397 |
| 2024-05-01 | $93.39 | $93.69 | $91.53 | $92.03 | $92.03 | 25,471,850 |
| 2024-04-30 | $96.00 | $96.17 | $93.48 | $93.52 | $93.52 | 17,699,467 |
| 2024-04-29 | $95.46 | $96.60 | $95.40 | $96.39 | $96.39 | 11,118,164 |
| 2024-04-26 | $95.76 | $96.12 | $94.76 | $95.74 | $95.74 | 16,183,299 |
| 2024-04-25 | $96.08 | $96.92 | $95.25 | $96.63 | $96.63 | 13,250,097 |
| 2024-04-24 | $95.52 | $96.30 | $95.06 | $96.19 | $96.19 | 10,651,892 |
| 2024-04-23 | $95.15 | $96.12 | $94.69 | $96.12 | $96.12 | 14,328,745 |
| 2024-04-22 | $94.47 | $96.24 | $93.72 | $95.59 | $95.59 | 15,122,166 |
| 2024-04-19 | $94.02 | $95.61 | $93.88 | $94.97 | $94.97 | 17,725,720 |
| 2024-04-18 | $94.45 | $94.72 | $93.51 | $93.84 | $93.84 | 12,777,824 |
| 2024-04-17 | $94.20 | $95.14 | $93.46 | $94.13 | $94.13 | 13,710,457 |
| 2024-04-16 | $95.05 | $95.49 | $93.73 | $94.40 | $94.40 | 18,248,809 |
| 2024-04-15 | $96.59 | $97.05 | $95.11 | $95.23 | $95.23 | 24,345,363 |
| 2024-04-12 | $98.34 | $98.97 | $95.67 | $96.13 | $96.13 | 23,286,215 |
| 2024-04-11 | $98.10 | $98.14 | $96.34 | $97.72 | $97.72 | 19,602,346 |
| 2024-04-10 | $97.22 | $98.15 | $96.80 | $97.79 | $97.79 | 19,599,825 |
| 2024-04-09 | $97.88 | $98.14 | $96.78 | $97.49 | $97.49 | 16,968,320 |
| 2024-04-08 | $98.13 | $98.41 | $97.29 | $97.46 | $97.46 | 16,675,812 |
| 2024-04-05 | $97.44 | $98.47 | $96.85 | $98.08 | $98.08 | 15,531,441 |
| 2024-04-04 | $97.25 | $97.60 | $96.66 | $97.04 | $97.04 | 18,311,844 |
| 2024-04-03 | $96.80 | $97.23 | $96.48 | $97.10 | $97.10 | 14,367,997 |
| 2024-04-02 | $95.52 | $96.54 | $95.10 | $96.44 | $96.44 | 19,266,626 |
| 2024-04-01 | $94.69 | $95.39 | $93.76 | $95.11 | $95.11 | 21,357,811 |
| 2024-03-28 | $93.95 | $94.58 | $93.50 | $94.41 | $94.41 | 17,307,570 |
| 2024-03-27 | $92.34 | $93.42 | $92.18 | $93.40 | $93.40 | 16,980,041 |
| 2024-03-26 | $93.35 | $93.56 | $92.36 | $92.54 | $92.54 | 17,686,925 |
| 2024-03-25 | $92.72 | $93.88 | $92.70 | $93.26 | $93.26 | 17,537,190 |
| 2024-03-22 | $92.64 | $92.87 | $92.17 | $92.40 | $92.40 | 8,974,404 |
| 2024-03-21 | $92.21 | $92.79 | $91.92 | $92.60 | $92.60 | 11,667,097 |
| 2024-03-20 | $91.65 | $92.38 | $91.51 | $92.05 | $92.05 | 16,329,668 |
| 2024-03-19 | $91.13 | $92.25 | $91.07 | $92.18 | $92.18 | 14,272,893 |
| 2024-03-18 | $91.19 | $91.46 | $90.43 | $91.14 | $91.14 | 15,248,355 |
| 2024-03-15 | $91.22 | $92.22 | $91.01 | $91.56 | $90.83 | 18,876,683 |
| 2024-03-14 | $90.72 | $91.33 | $90.37 | $91.29 | $90.56 | 17,908,745 |
| 2024-03-13 | $89.87 | $90.85 | $89.72 | $90.36 | $89.64 | 21,344,697 |
| 2024-03-12 | $89.07 | $89.32 | $88.47 | $88.94 | $88.23 | 11,860,377 |
| 2024-03-11 | $88.19 | $89.11 | $87.53 | $89.08 | $88.37 | 12,448,116 |
| 2024-03-08 | $87.74 | $88.19 | $87.52 | $88.17 | $88.17 | 14,125,993 |
| 2024-03-07 | $87.24 | $88.35 | $87.17 | $87.86 | $87.86 | 12,284,598 |
| 2024-03-06 | $87.58 | $88.04 | $86.93 | $87.12 | $87.12 | 13,910,170 |
| 2024-03-05 | $86.08 | $87.41 | $85.97 | $86.85 | $86.85 | 16,087,126 |
| 2024-03-04 | $87.09 | $87.32 | $86.13 | $86.21 | $86.21 | 16,599,023 |
| 2024-03-01 | $86.76 | $87.54 | $86.61 | $87.14 | $87.14 | 16,229,844 |
| 2024-02-29 | $85.90 | $86.42 | $85.66 | $86.14 | $86.14 | 13,667,657 |
| 2024-02-28 | $86.00 | $86.65 | $85.38 | $85.72 | $85.72 | 13,339,812 |
| 2024-02-27 | $86.34 | $86.71 | $85.45 | $85.89 | $85.89 | 13,158,684 |
| 2024-02-26 | $85.86 | $86.83 | $85.43 | $86.26 | $86.26 | 11,688,172 |
| 2024-02-23 | $85.69 | $86.24 | $85.14 | $85.96 | $85.96 | 14,476,197 |
| 2024-02-22 | $85.83 | $86.89 | $85.42 | $86.53 | $86.53 | 17,603,416 |
| 2024-02-21 | $85.15 | $86.46 | $85.09 | $86.38 | $86.38 | 14,378,315 |
| 2024-02-20 | $85.66 | $85.71 | $84.68 | $84.79 | $84.79 | 14,481,551 |
| 2024-02-16 | $85.97 | $86.25 | $85.32 | $85.57 | $85.57 | 13,480,383 |
| 2024-02-15 | $83.28 | $85.86 | $83.21 | $85.62 | $85.62 | 21,682,213 |
| 2024-02-14 | $83.99 | $84.25 | $82.86 | $83.30 | $83.30 | 20,447,286 |
| 2024-02-13 | $84.31 | $84.60 | $82.84 | $83.38 | $83.38 | 20,578,407 |
| 2024-02-12 | $83.60 | $84.47 | $83.60 | $84.23 | $84.23 | 12,946,927 |
| 2024-02-09 | $84.77 | $85.13 | $83.22 | $83.31 | $83.31 | 19,036,669 |
| 2024-02-08 | $83.70 | $84.92 | $83.68 | $84.61 | $84.61 | 18,100,539 |
| 2024-02-07 | $83.82 | $84.18 | $83.07 | $83.75 | $83.75 | 13,460,228 |
| 2024-02-06 | $83.72 | $84.40 | $83.23 | $83.58 | $83.58 | 14,028,149 |
| 2024-02-05 | $83.01 | $83.81 | $82.41 | $83.31 | $83.31 | 15,796,807 |
| 2024-02-02 | $84.10 | $84.18 | $82.82 | $83.52 | $83.52 | 19,037,512 |
| 2024-02-01 | $83.91 | $84.30 | $82.63 | $83.40 | $83.40 | 25,550,688 |
| 2024-01-31 | $85.00 | $85.16 | $83.37 | $83.41 | $83.41 | 19,251,861 |
| 2024-01-30 | $83.30 | $85.02 | $82.98 | $85.00 | $85.00 | 17,670,559 |
| 2024-01-29 | $84.12 | $84.25 | $83.25 | $84.13 | $84.13 | 14,840,315 |
| 2024-01-26 | $83.54 | $84.28 | $82.93 | $84.25 | $84.25 | 18,234,763 |
| 2024-01-25 | $82.37 | $83.66 | $81.88 | $83.63 | $83.63 | 18,804,724 |
| 2024-01-24 | $81.06 | $81.83 | $80.68 | $81.79 | $81.79 | 16,907,993 |
| 2024-01-23 | $80.34 | $81.29 | $80.22 | $80.64 | $80.64 | 12,354,612 |
| 2024-01-22 | $80.00 | $80.65 | $79.48 | $80.47 | $80.47 | 15,068,363 |
| 2024-01-19 | $79.87 | $80.18 | $79.59 | $80.17 | $80.17 | 19,970,105 |
| 2024-01-18 | $80.06 | $80.13 | $78.98 | $79.91 | $79.91 | 17,852,797 |
| 2024-01-17 | $79.88 | $80.84 | $79.70 | $80.04 | $80.04 | 19,642,135 |
| 2024-01-16 | $82.50 | $82.61 | $80.66 | $80.71 | $80.71 | 18,015,626 |
| 2024-01-12 | $83.02 | $83.35 | $82.18 | $82.68 | $82.68 | 19,384,595 |
| 2024-01-11 | $81.99 | $82.20 | $81.43 | $81.76 | $81.76 | 19,294,285 |
| 2024-01-10 | $82.52 | $82.55 | $81.22 | $81.55 | $81.55 | 16,579,879 |
| 2024-01-09 | $83.81 | $83.90 | $82.18 | $82.36 | $82.36 | 16,875,228 |
| 2024-01-08 | $83.24 | $83.80 | $82.10 | $83.70 | $83.70 | 23,609,342 |
| 2024-01-05 | $85.42 | $85.46 | $84.29 | $84.68 | $84.68 | 16,993,554 |
| 2024-01-04 | $86.74 | $87.11 | $84.56 | $84.61 | $84.61 | 21,024,516 |
| 2024-01-03 | $84.87 | $86.43 | $84.44 | $86.12 | $86.12 | 18,967,999 |
| 2024-01-02 | $84.43 | $85.52 | $84.31 | $84.74 | $84.74 | 19,650,895 |
| 2023-12-29 | $84.32 | $84.40 | $83.59 | $83.84 | $83.84 | 12,172,730 |
| 2023-12-28 | $84.89 | $85.22 | $84.00 | $84.03 | $84.03 | 13,099,049 |
| 2023-12-27 | $85.71 | $86.00 | $85.02 | $85.33 | $85.33 | 9,999,751 |
| 2023-12-26 | $85.70 | $86.17 | $85.44 | $85.71 | $85.71 | 12,991,727 |
| 2023-12-22 | $85.34 | $85.72 | $84.85 | $84.98 | $84.98 | 12,519,124 |
| 2023-12-21 | $84.57 | $84.86 | $83.94 | $84.73 | $84.73 | 13,031,439 |
| 2023-12-20 | $85.49 | $85.99 | $84.30 | $84.40 | $84.40 | 19,909,087 |
| 2023-12-19 | $84.34 | $85.28 | $84.15 | $85.19 | $85.19 | 18,405,433 |
| 2023-12-18 | $84.98 | $85.41 | $84.10 | $84.18 | $84.18 | 21,223,566 |
| 2023-12-15 | $83.99 | $84.46 | $83.60 | $84.30 | $83.50 | 23,183,183 |
| 2023-12-14 | $83.16 | $84.86 | $83.16 | $84.75 | $83.95 | 30,358,689 |
| 2023-12-13 | $81.25 | $82.36 | $80.87 | $82.33 | $81.55 | 23,222,819 |
| 2023-12-12 | $81.57 | $81.66 | $80.74 | $81.20 | $80.43 | 22,693,343 |
| 2023-12-11 | $82.30 | $82.60 | $81.92 | $82.33 | $81.55 | 14,672,064 |
| 2023-12-08 | $81.89 | $82.48 | $81.73 | $82.23 | $81.45 | 17,063,628 |
| 2023-12-07 | $82.29 | $82.70 | $81.06 | $81.35 | $80.58 | 20,454,412 |
| 2023-12-06 | $82.61 | $83.19 | $81.59 | $81.91 | $81.14 | 31,092,226 |
| 2023-12-05 | $84.58 | $84.74 | $83.10 | $83.15 | $82.37 | 18,873,576 |
| 2023-12-04 | $84.40 | $85.16 | $84.01 | $84.63 | $83.83 | 18,535,141 |
| 2023-12-01 | $84.48 | $86.03 | $84.10 | $85.02 | $84.22 | 21,523,970 |
| 2023-11-30 | $84.74 | $85.79 | $83.57 | $84.58 | $83.78 | 29,182,290 |
| 2023-11-29 | $85.18 | $85.29 | $83.75 | $84.02 | $83.23 | 22,633,990 |
| 2023-11-28 | $84.80 | $85.43 | $84.49 | $84.65 | $83.85 | 14,460,898 |
| 2023-11-27 | $84.49 | $84.78 | $83.84 | $84.63 | $83.83 | 12,250,905 |
| 2023-11-24 | $84.55 | $85.56 | $84.50 | $84.93 | $84.13 | 9,576,297 |
| 2023-11-22 | $82.93 | $84.65 | $82.46 | $84.58 | $83.78 | 18,275,119 |
| 2023-11-21 | $84.41 | $84.77 | $83.81 | $84.62 | $83.82 | 13,486,888 |
| 2023-11-20 | $85.04 | $85.54 | $84.79 | $84.81 | $84.01 | 14,549,488 |
| 2023-11-17 | $83.66 | $85.25 | $83.46 | $84.69 | $83.89 | 24,429,670 |
| 2023-11-16 | $83.80 | $84.12 | $82.11 | $82.95 | $82.17 | 26,582,958 |
| 2023-11-15 | $84.63 | $85.67 | $84.48 | $84.60 | $83.80 | 16,521,763 |
| 2023-11-14 | $84.33 | $85.00 | $84.19 | $84.76 | $83.96 | 17,361,991 |
| 2023-11-13 | $83.54 | $84.18 | $83.28 | $84.01 | $83.22 | 14,223,684 |
| 2023-11-10 | $83.43 | $83.61 | $82.62 | $83.41 | $83.41 | 17,291,783 |
| 2023-11-09 | $83.36 | $83.55 | $82.45 | $82.50 | $82.50 | 19,116,124 |
| 2023-11-08 | $83.48 | $84.03 | $82.72 | $82.75 | $82.75 | 25,371,001 |
| 2023-11-07 | $84.58 | $84.73 | $83.43 | $83.80 | $83.80 | 23,775,148 |
| 2023-11-06 | $87.37 | $87.37 | $85.45 | $85.70 | $85.70 | 20,517,697 |
| 2023-11-03 | $87.40 | $87.68 | $86.15 | $86.68 | $86.68 | 23,617,502 |
| 2023-11-02 | $85.20 | $87.64 | $84.71 | $87.56 | $87.56 | 22,661,491 |
| 2023-11-01 | $85.73 | $86.19 | $84.87 | $84.99 | $84.99 | 23,041,252 |
| 2023-10-31 | $85.01 | $85.37 | $84.16 | $85.19 | $85.19 | 18,602,849 |
| 2023-10-30 | $84.93 | $85.54 | $84.09 | $84.91 | $84.91 | 22,765,336 |
| 2023-10-27 | $86.62 | $86.95 | $84.34 | $84.63 | $84.63 | 26,904,713 |
| 2023-10-26 | $86.59 | $87.11 | $85.85 | $86.71 | $86.71 | 22,385,166 |
| 2023-10-25 | $87.61 | $88.06 | $86.95 | $87.39 | $87.39 | 20,706,324 |
| 2023-10-24 | $89.02 | $89.09 | $87.52 | $87.55 | $87.55 | 22,135,798 |
| 2023-10-23 | $89.74 | $89.75 | $88.39 | $88.80 | $88.80 | 25,944,068 |
| 2023-10-20 | $91.64 | $91.98 | $89.95 | $90.26 | $90.26 | 23,274,777 |
| 2023-10-19 | $91.64 | $92.56 | $90.77 | $91.80 | $91.80 | 31,648,532 |
| 2023-10-18 | $91.50 | $92.34 | $91.29 | $91.96 | $91.96 | 23,808,386 |
| 2023-10-17 | $89.99 | $91.41 | $89.86 | $91.13 | $91.13 | 20,211,959 |
| 2023-10-16 | $90.17 | $90.46 | $89.33 | $90.19 | $90.19 | 19,182,636 |
| 2023-10-13 | $89.09 | $90.02 | $88.71 | $89.59 | $89.59 | 24,266,126 |
| 2023-10-12 | $88.49 | $88.57 | $87.25 | $87.66 | $87.66 | 19,993,223 |
| 2023-10-11 | $87.79 | $87.88 | $86.55 | $87.56 | $87.56 | 23,572,661 |
| 2023-10-10 | $88.67 | $89.29 | $88.17 | $88.70 | $88.70 | 20,850,253 |
| 2023-10-09 | $88.03 | $88.96 | $87.40 | $88.59 | $88.59 | 30,744,526 |
| 2023-10-06 | $85.22 | $86.51 | $84.26 | $85.73 | $85.73 | 25,740,547 |
| 2023-10-05 | $84.52 | $85.97 | $84.52 | $85.22 | $85.22 | 23,518,463 |
| 2023-10-04 | $87.21 | $87.36 | $84.91 | $85.75 | $85.75 | 29,786,159 |
| 2023-10-03 | $88.38 | $88.70 | $87.66 | $88.53 | $88.53 | 20,733,283 |
| 2023-10-02 | $90.27 | $90.51 | $87.98 | $88.59 | $88.59 | 25,299,903 |
| 2023-09-29 | $92.11 | $92.47 | $90.05 | $90.39 | $90.39 | 24,184,570 |
| 2023-09-28 | $91.75 | $92.79 | $91.54 | $92.25 | $92.25 | 24,231,374 |
| 2023-09-27 | $91.03 | $92.41 | $90.63 | $92.15 | $92.15 | 23,144,708 |
| 2023-09-26 | $89.65 | $90.45 | $89.51 | $89.91 | $89.91 | 16,729,981 |
| 2023-09-25 | $89.07 | $90.57 | $89.07 | $90.43 | $90.43 | 17,536,880 |
| 2023-09-22 | $89.83 | $90.43 | $89.23 | $89.31 | $89.31 | 21,036,026 |
| 2023-09-21 | $91.02 | $91.23 | $89.01 | $89.16 | $89.16 | 21,723,105 |
| 2023-09-20 | $90.80 | $91.83 | $90.34 | $90.40 | $90.40 | 17,970,995 |
| 2023-09-19 | $92.80 | $92.93 | $90.71 | $91.25 | $91.25 | 18,135,903 |
| 2023-09-18 | $92.28 | $92.55 | $91.43 | $92.11 | $92.11 | 16,873,326 |
| 2023-09-15 | $92.50 | $93.41 | $92.01 | $92.01 | $91.34 | 24,806,371 |
| 2023-09-14 | $93.24 | $93.69 | $92.96 | $93.36 | $92.68 | 18,549,904 |
| 2023-09-13 | $93.07 | $93.26 | $91.80 | $92.28 | $91.61 | 18,157,686 |
| 2023-09-12 | $91.82 | $93.08 | $91.65 | $92.98 | $92.30 | 26,799,673 |
| 2023-09-11 | $92.72 | $93.00 | $90.47 | $90.84 | $90.18 | 22,047,498 |
| 2023-09-08 | $91.60 | $92.71 | $91.55 | $92.05 | $91.38 | 17,375,861 |
| 2023-09-07 | $91.44 | $91.91 | $91.01 | $91.17 | $90.51 | 15,364,572 |
| 2023-09-06 | $91.04 | $91.75 | $90.59 | $91.26 | $90.60 | 20,162,145 |
| 2023-09-05 | $91.25 | $92.15 | $91.16 | $91.22 | $90.56 | 24,368,698 |
| 2023-09-01 | $89.90 | $90.84 | $89.88 | $90.74 | $90.74 | 17,882,080 |
| 2023-08-31 | $89.19 | $89.34 | $88.28 | $88.92 | $88.92 | 14,808,692 |
| 2023-08-30 | $88.82 | $89.02 | $88.47 | $88.86 | $88.86 | 13,945,062 |
| 2023-08-29 | $88.50 | $88.51 | $87.54 | $88.42 | $88.42 | 13,509,662 |
| 2023-08-28 | $87.82 | $88.84 | $87.67 | $88.18 | $88.18 | 12,859,097 |
| 2023-08-25 | $87.27 | $88.03 | $86.51 | $87.59 | $87.59 | 19,018,407 |
| 2023-08-24 | $86.56 | $87.67 | $86.50 | $86.75 | $86.75 | 16,727,513 |
| 2023-08-23 | $86.62 | $87.43 | $85.87 | $87.35 | $87.35 | 19,399,283 |
| 2023-08-22 | $88.36 | $88.67 | $87.52 | $87.57 | $87.57 | 12,869,736 |
| 2023-08-21 | $89.17 | $89.53 | $87.64 | $88.25 | $88.25 | 15,244,236 |
| 2023-08-18 | $87.43 | $88.92 | $87.15 | $88.81 | $88.81 | 17,653,648 |
| 2023-08-17 | $88.12 | $89.14 | $87.81 | $87.94 | $87.94 | 20,232,149 |
| 2023-08-16 | $87.75 | $88.70 | $86.84 | $86.90 | $86.90 | 18,997,729 |
| 2023-08-15 | $88.90 | $89.00 | $87.50 | $87.66 | $87.66 | 22,491,233 |
| 2023-08-14 | $89.65 | $89.89 | $88.92 | $89.52 | $89.52 | 15,094,733 |
| 2023-08-11 | $88.50 | $90.00 | $88.48 | $89.90 | $89.90 | 23,344,603 |
| 2023-08-10 | $88.68 | $89.69 | $87.94 | $88.54 | $88.54 | 19,580,140 |
| 2023-08-09 | $88.30 | $89.36 | $87.75 | $88.55 | $88.55 | 26,042,805 |
| 2023-08-08 | $85.61 | $87.49 | $84.97 | $87.45 | $87.45 | 18,618,558 |
| 2023-08-07 | $87.41 | $87.59 | $86.76 | $87.02 | $87.02 | 13,410,765 |
| 2023-08-04 | $87.42 | $88.24 | $86.82 | $86.92 | $86.92 | 21,558,200 |
| 2023-08-03 | $86.16 | $87.58 | $85.69 | $86.80 | $86.80 | 20,816,983 |
| 2023-08-02 | $86.48 | $86.92 | $85.20 | $85.93 | $85.93 | 22,961,517 |
| 2023-08-01 | $87.13 | $87.32 | $86.13 | $87.07 | $87.07 | 17,904,641 |
| 2023-07-31 | $86.60 | $87.73 | $86.35 | $87.48 | $87.48 | 18,133,239 |
| 2023-07-28 | $85.53 | $85.87 | $84.60 | $85.85 | $85.85 | 17,318,288 |
| 2023-07-27 | $86.61 | $86.96 | $85.35 | $85.59 | $85.59 | 17,775,303 |
| 2023-07-26 | $85.40 | $86.48 | $85.28 | $86.14 | $86.14 | 16,394,005 |
| 2023-07-25 | $85.62 | $86.61 | $85.10 | $86.11 | $86.11 | 16,803,262 |
| 2023-07-24 | $84.73 | $86.28 | $84.70 | $85.66 | $85.66 | 22,269,803 |
| 2023-07-21 | $83.87 | $84.34 | $83.33 | $84.30 | $84.30 | 15,764,505 |
| 2023-07-20 | $83.27 | $83.73 | $82.86 | $83.56 | $83.56 | 17,724,904 |
| 2023-07-19 | $82.11 | $83.15 | $81.93 | $82.59 | $82.59 | 18,760,482 |
| 2023-07-18 | $81.10 | $82.96 | $80.97 | $82.11 | $82.11 | 21,607,291 |
| 2023-07-17 | $81.16 | $81.64 | $80.92 | $81.29 | $81.29 | 16,232,309 |
| 2023-07-14 | $83.12 | $83.20 | $81.25 | $81.45 | $81.45 | 21,994,088 |
| 2023-07-13 | $83.98 | $84.50 | $82.88 | $83.66 | $83.66 | 26,613,237 |
| 2023-07-12 | $83.89 | $84.45 | $83.46 | $83.98 | $83.98 | 21,538,759 |
| 2023-07-11 | $81.79 | $83.34 | $81.63 | $83.21 | $83.21 | 19,821,023 |
| 2023-07-10 | $80.58 | $81.58 | $80.52 | $81.42 | $81.42 | 15,462,510 |
| 2023-07-07 | $78.70 | $81.54 | $78.64 | $80.79 | $80.79 | 24,430,388 |
| 2023-07-06 | $80.03 | $80.59 | $78.49 | $79.09 | $79.09 | 20,983,885 |
| 2023-07-05 | $81.70 | $81.72 | $80.45 | $80.91 | $80.91 | 16,280,342 |
| 2023-07-03 | $81.37 | $81.97 | $81.06 | $81.36 | $81.36 | 9,769,891 |
| 2023-06-30 | $81.20 | $81.58 | $80.60 | $81.17 | $81.17 | 17,985,293 |
| 2023-06-29 | $80.03 | $80.65 | $79.60 | $80.65 | $80.65 | 14,217,892 |
| 2023-06-28 | $78.85 | $79.83 | $78.15 | $79.73 | $79.73 | 16,451,630 |
| 2023-06-27 | $78.67 | $79.27 | $78.21 | $78.93 | $78.93 | 14,194,194 |
| 2023-06-26 | $77.50 | $79.19 | $77.32 | $78.75 | $78.75 | 16,244,304 |
| 2023-06-23 | $77.08 | $77.57 | $76.72 | $77.36 | $77.36 | 17,452,556 |
| 2023-06-22 | $78.26 | $78.35 | $77.63 | $77.92 | $77.92 | 16,755,381 |
| 2023-06-21 | $78.04 | $79.65 | $77.92 | $78.98 | $78.98 | 17,236,870 |
| 2023-06-20 | $79.62 | $79.71 | $77.77 | $78.36 | $78.36 | 21,283,660 |
| 2023-06-16 | $81.28 | $81.51 | $80.63 | $80.86 | $80.14 | 23,730,882 |
| 2023-06-15 | $80.24 | $81.59 | $80.22 | $80.98 | $80.26 | 23,388,539 |
| 2023-06-14 | $81.73 | $82.09 | $79.50 | $80.10 | $79.38 | 23,802,686 |
| 2023-06-13 | $81.44 | $82.52 | $80.89 | $80.93 | $80.21 | 20,068,212 |
| 2023-06-12 | $80.11 | $81.36 | $80.00 | $80.55 | $79.83 | 18,196,130 |
| 2023-06-09 | $81.74 | $82.14 | $81.11 | $81.33 | $80.60 | 19,194,061 |
| 2023-06-08 | $82.24 | $82.52 | $80.42 | $81.78 | $81.05 | 23,081,137 |
| 2023-06-07 | $80.40 | $82.23 | $80.35 | $82.13 | $81.40 | 30,327,137 |
| 2023-06-06 | $78.32 | $80.08 | $78.24 | $80.01 | $79.30 | 17,375,360 |
| 2023-06-05 | $81.07 | $81.07 | $79.23 | $79.37 | $78.66 | 18,913,100 |
| 2023-06-02 | $78.99 | $80.28 | $78.45 | $79.90 | $79.19 | 27,639,389 |
| 2023-06-01 | $76.77 | $78.41 | $76.25 | $77.54 | $76.85 | 25,811,840 |
| 2023-05-31 | $76.74 | $77.33 | $76.33 | $76.59 | $75.91 | 22,353,496 |
| 2023-05-30 | $77.40 | $78.05 | $77.10 | $77.96 | $77.26 | 20,165,805 |
| 2023-05-26 | $79.56 | $79.78 | $78.36 | $78.77 | $78.07 | 14,392,873 |
| 2023-05-25 | $79.35 | $79.52 | $78.34 | $79.08 | $78.37 | 19,125,452 |
| 2023-05-24 | $80.79 | $81.13 | $79.83 | $80.51 | $79.79 | 16,737,145 |
| 2023-05-23 | $80.07 | $81.07 | $79.86 | $80.16 | $79.44 | 21,401,872 |
| 2023-05-22 | $79.34 | $80.12 | $79.19 | $79.31 | $78.60 | 13,471,766 |
| 2023-05-19 | $79.76 | $80.26 | $79.19 | $79.64 | $79.64 | 18,061,094 |
| 2023-05-18 | $77.99 | $79.13 | $77.50 | $79.03 | $79.03 | 16,577,126 |
| 2023-05-17 | $77.77 | $78.88 | $77.20 | $78.46 | $78.46 | 23,100,333 |
| 2023-05-16 | $78.55 | $78.89 | $76.87 | $76.98 | $76.98 | 22,260,859 |
| 2023-05-15 | $78.81 | $79.37 | $78.19 | $78.92 | $78.92 | 16,272,278 |
| 2023-05-12 | $78.79 | $79.32 | $77.95 | $78.52 | $78.52 | 18,956,635 |
| 2023-05-11 | $78.23 | $78.81 | $77.80 | $78.40 | $78.40 | 19,084,137 |
| 2023-05-10 | $80.66 | $80.82 | $78.75 | $79.35 | $79.35 | 18,026,000 |
| 2023-05-09 | $79.60 | $81.02 | $79.43 | $80.26 | $80.26 | 20,197,879 |
| 2023-05-08 | $81.40 | $81.75 | $80.22 | $80.23 | $80.23 | 16,355,949 |
| 2023-05-05 | $80.27 | $80.86 | $79.79 | $80.23 | $80.23 | 19,536,652 |
| 2023-05-04 | $79.02 | $79.82 | $77.87 | $78.11 | $78.11 | 26,430,480 |
| 2023-05-03 | $79.48 | $80.41 | $78.96 | $78.99 | $78.99 | 29,683,773 |
| 2023-05-02 | $83.16 | $83.29 | $79.74 | $80.51 | $80.51 | 33,823,986 |
| 2023-05-01 | $84.06 | $85.08 | $83.72 | $84.17 | $84.17 | 13,910,686 |
| 2023-04-28 | $83.53 | $85.59 | $83.24 | $85.13 | $85.13 | 19,114,270 |
| 2023-04-27 | $83.48 | $84.04 | $82.69 | $83.83 | $83.83 | 17,057,343 |
| 2023-04-26 | $84.06 | $84.84 | $83.02 | $83.53 | $83.53 | 19,951,534 |
| 2023-04-25 | $85.44 | $85.59 | $84.16 | $84.66 | $84.66 | 15,332,606 |
| 2023-04-24 | $84.71 | $86.68 | $84.68 | $86.28 | $86.28 | 12,625,917 |
| 2023-04-21 | $85.79 | $85.83 | $84.60 | $84.98 | $84.98 | 16,878,782 |
| 2023-04-20 | $85.04 | $85.50 | $84.44 | $85.48 | $85.48 | 15,198,120 |
| 2023-04-19 | $85.76 | $86.31 | $85.29 | $86.24 | $86.24 | 17,123,070 |
| 2023-04-18 | $86.00 | $86.76 | $85.57 | $86.54 | $86.54 | 12,246,759 |
| 2023-04-17 | $86.94 | $87.30 | $85.90 | $86.20 | $86.20 | 11,868,017 |
| 2023-04-14 | $87.19 | $87.74 | $86.72 | $87.23 | $87.23 | 11,780,079 |
| 2023-04-13 | $86.40 | $87.29 | $86.19 | $87.07 | $87.07 | 15,692,262 |
| 2023-04-12 | $87.07 | $87.25 | $86.27 | $86.53 | $86.53 | 16,667,178 |
| 2023-04-11 | $86.14 | $87.01 | $85.65 | $86.47 | $86.47 | 12,787,580 |
| 2023-04-10 | $85.30 | $86.64 | $85.30 | $85.66 | $85.66 | 13,488,647 |
| 2023-04-06 | $86.16 | $86.25 | $84.81 | $84.98 | $84.98 | 16,689,270 |
| 2023-04-05 | $85.22 | $86.29 | $84.51 | $86.29 | $86.29 | 20,276,134 |
| 2023-04-04 | $86.84 | $86.95 | $84.25 | $85.01 | $85.01 | 24,681,487 |
| 2023-04-03 | $86.32 | $87.14 | $85.87 | $86.58 | $86.58 | 31,226,124 |
| 2023-03-31 | $82.47 | $82.97 | $82.17 | $82.83 | $82.83 | 16,147,327 |
| 2023-03-30 | $82.58 | $82.70 | $81.78 | $82.26 | $82.26 | 13,720,594 |
| 2023-03-29 | $81.58 | $81.99 | $81.05 | $81.90 | $81.90 | 18,102,274 |
| 2023-03-28 | $79.10 | $81.13 | $79.07 | $80.78 | $80.78 | 16,298,354 |
| 2023-03-27 | $78.71 | $80.00 | $78.08 | $79.55 | $79.55 | 20,111,926 |
| 2023-03-24 | $76.05 | $78.20 | $75.81 | $77.89 | $77.89 | 20,649,609 |
| 2023-03-23 | $79.11 | $79.80 | $76.84 | $77.59 | $77.59 | 24,743,111 |
| 2023-03-22 | $80.44 | $80.81 | $78.62 | $78.68 | $78.68 | 24,423,950 |
| 2023-03-21 | $79.30 | $80.64 | $79.06 | $80.39 | $80.39 | 29,856,229 |
| 2023-03-20 | $76.10 | $78.20 | $76.10 | $77.70 | $77.70 | 26,144,360 |
| 2023-03-17 | $77.75 | $78.40 | $76.34 | $76.97 | $76.19 | 33,675,782 |
| 2023-03-16 | $75.66 | $78.40 | $75.36 | $78.20 | $77.41 | 44,401,829 |
| 2023-03-15 | $78.75 | $79.35 | $76.24 | $77.36 | $76.58 | 57,673,510 |
| 2023-03-14 | $80.94 | $83.57 | $80.31 | $81.75 | $80.92 | 30,533,190 |
| 2023-03-13 | $80.52 | $82.40 | $79.11 | $80.95 | $80.13 | 41,663,451 |
| 2023-03-10 | $83.70 | $84.88 | $82.15 | $82.63 | $81.79 | 28,312,371 |
| 2023-03-09 | $85.39 | $86.59 | $83.68 | $83.70 | $82.85 | 18,944,056 |
| 2023-03-08 | $85.40 | $86.49 | $84.08 | $84.90 | $84.04 | 19,699,517 |
| 2023-03-07 | $86.78 | $87.00 | $85.56 | $85.78 | $84.91 | 18,500,179 |
| 2023-03-06 | $86.78 | $87.44 | $86.43 | $87.30 | $86.42 | 16,949,157 |
| 2023-03-03 | $85.06 | $87.69 | $85.00 | $87.26 | $86.38 | 25,337,598 |
| 2023-03-02 | $85.19 | $86.41 | $84.92 | $86.09 | $85.22 | 16,402,487 |
| 2023-03-01 | $83.76 | $85.77 | $83.45 | $85.34 | $84.48 | 18,546,968 |
| 2023-02-28 | $85.77 | $85.80 | $83.62 | $83.69 | $82.84 | 19,003,820 |
| 2023-02-27 | $84.83 | $85.28 | $84.21 | $84.91 | $84.05 | 15,338,191 |
| 2023-02-24 | $83.52 | $84.78 | $83.04 | $84.66 | $83.80 | 18,748,388 |
| 2023-02-23 | $84.77 | $85.26 | $83.70 | $84.77 | $83.91 | 17,511,674 |
| 2023-02-22 | $83.84 | $84.63 | $82.79 | $83.51 | $82.66 | 20,135,213 |
| 2023-02-21 | $84.12 | $85.04 | $83.91 | $84.07 | $83.22 | 16,811,279 |
| 2023-02-17 | $86.25 | $86.31 | $84.12 | $84.49 | $83.63 | 22,340,234 |
| 2023-02-16 | $88.00 | $88.76 | $87.52 | $87.61 | $86.72 | 12,657,087 |
| 2023-02-15 | $89.00 | $89.19 | $87.35 | $88.48 | $87.58 | 15,972,123 |
| 2023-02-14 | $89.27 | $90.67 | $89.02 | $90.01 | $89.10 | 13,511,305 |
| 2023-02-13 | $89.75 | $90.33 | $88.82 | $89.98 | $89.07 | 12,372,446 |
| 2023-02-10 | $88.25 | $90.39 | $88.17 | $90.21 | $90.21 | 20,001,627 |
| 2023-02-09 | $87.57 | $87.85 | $86.75 | $86.81 | $86.81 | 16,075,156 |
| 2023-02-08 | $88.28 | $88.73 | $87.06 | $87.56 | $87.56 | 13,483,580 |
| 2023-02-07 | $86.11 | $88.48 | $85.66 | $88.35 | $88.35 | 20,507,016 |
| 2023-02-06 | $86.04 | $86.69 | $84.52 | $85.57 | $85.57 | 15,857,170 |
| 2023-02-03 | $86.51 | $87.91 | $85.87 | $85.96 | $85.96 | 22,727,409 |
| 2023-02-02 | $87.82 | $87.99 | $85.20 | $86.15 | $86.15 | 24,901,506 |
| 2023-02-01 | $89.51 | $89.89 | $87.00 | $88.16 | $88.16 | 23,483,596 |
| 2023-01-31 | $88.84 | $90.07 | $87.93 | $89.93 | $89.93 | 13,924,137 |
| 2023-01-30 | $90.57 | $90.70 | $89.02 | $89.14 | $89.14 | 13,762,454 |
| 2023-01-27 | $92.61 | $93.07 | $91.08 | $91.23 | $91.23 | 17,420,541 |
| 2023-01-26 | $91.72 | $93.15 | $90.60 | $93.11 | $93.11 | 18,331,505 |
| 2023-01-25 | $89.81 | $90.26 | $88.38 | $90.26 | $90.26 | 13,430,617 |
| 2023-01-24 | $90.30 | $90.46 | $88.46 | $90.25 | $90.25 | 14,886,444 |
| 2023-01-23 | $91.14 | $91.59 | $90.31 | $90.60 | $90.60 | 14,652,544 |
| 2023-01-20 | $89.78 | $90.79 | $88.87 | $90.48 | $90.48 | 14,280,030 |
| 2023-01-19 | $87.98 | $89.95 | $87.79 | $89.59 | $89.59 | 17,146,862 |
| 2023-01-18 | $90.56 | $91.57 | $88.40 | $88.49 | $88.49 | 19,037,646 |
| 2023-01-17 | $90.16 | $91.08 | $89.77 | $90.14 | $90.14 | 16,966,599 |
| 2023-01-13 | $89.75 | $90.17 | $88.80 | $89.95 | $89.95 | 15,904,159 |
| 2023-01-12 | $88.67 | $90.40 | $88.50 | $89.82 | $89.82 | 18,358,035 |
| 2023-01-11 | $88.64 | $88.86 | $87.19 | $88.14 | $88.14 | 16,451,492 |
| 2023-01-10 | $87.82 | $88.05 | $86.49 | $87.87 | $87.87 | 15,799,501 |
| 2023-01-09 | $88.88 | $89.02 | $86.97 | $87.25 | $87.25 | 23,001,610 |
| 2023-01-06 | $87.04 | $88.63 | $86.82 | $87.56 | $87.56 | 22,211,189 |
| 2023-01-05 | $84.25 | $86.40 | $84.01 | $85.93 | $85.93 | 19,361,852 |
| 2023-01-04 | $83.15 | $84.88 | $82.83 | $84.39 | $84.39 | 22,852,575 |
| 2023-01-03 | $86.92 | $87.36 | $83.35 | $84.40 | $84.40 | 26,541,416 |
| 2022-12-30 | $86.46 | $87.64 | $86.45 | $87.47 | $87.47 | 11,330,914 |
| 2022-12-29 | $85.66 | $87.31 | $85.62 | $86.92 | $86.92 | 13,457,907 |
| 2022-12-28 | $87.87 | $87.87 | $85.75 | $86.02 | $86.02 | 15,918,974 |
| 2022-12-27 | $87.44 | $88.36 | $87.12 | $87.99 | $87.99 | 16,374,639 |
| 2022-12-23 | $85.49 | $87.08 | $85.05 | $87.06 | $87.06 | 14,814,960 |
| 2022-12-22 | $86.45 | $86.50 | $82.68 | $84.37 | $84.37 | 18,679,664 |
| 2022-12-21 | $86.48 | $86.75 | $85.21 | $86.36 | $86.36 | 17,029,113 |
| 2022-12-20 | $83.75 | $85.29 | $83.43 | $84.75 | $84.75 | 14,296,507 |
| 2022-12-19 | $84.38 | $84.65 | $82.88 | $83.49 | $83.49 | 18,418,305 |
| 2022-12-16 | $83.80 | $84.76 | $83.21 | $84.36 | $84.36 | 29,550,525 |
| 2022-12-15 | $85.18 | $85.61 | $83.96 | $85.41 | $85.41 | 20,207,545 |
| 2022-12-14 | $87.05 | $87.36 | $85.16 | $85.93 | $85.93 | 26,337,755 |
| 2022-12-13 | $86.50 | $87.18 | $85.78 | $86.46 | $86.46 | 27,278,688 |
| 2022-12-12 | $83.15 | $85.05 | $82.83 | $84.85 | $84.85 | 21,092,424 |
| 2022-12-09 | $84.47 | $85.40 | $82.65 | $82.68 | $82.68 | 24,048,943 |
| 2022-12-08 | $87.03 | $87.22 | $84.27 | $84.74 | $84.74 | 25,640,362 |
| 2022-12-07 | $85.30 | $86.42 | $84.37 | $85.12 | $85.12 | 24,447,088 |
| 2022-12-06 | $87.08 | $88.13 | $84.73 | $85.32 | $85.32 | 32,465,110 |
| 2022-12-05 | $91.20 | $91.56 | $86.88 | $87.63 | $87.63 | 25,876,919 |
| 2022-12-02 | $90.22 | $91.38 | $89.78 | $90.31 | $90.31 | 18,384,965 |
| 2022-12-01 | $91.79 | $92.25 | $90.54 | $90.85 | $90.85 | 19,451,019 |
| 2022-11-30 | $91.71 | $91.89 | $89.72 | $91.15 | $91.15 | 21,915,127 |
| 2022-11-29 | $90.34 | $91.23 | $90.01 | $90.70 | $90.70 | 19,024,193 |
| 2022-11-28 | $89.62 | $90.75 | $89.05 | $89.35 | $89.35 | 29,150,244 |
| 2022-11-25 | $92.27 | $92.92 | $91.71 | $91.87 | $91.87 | 7,591,311 |
| 2022-11-23 | $91.53 | $92.80 | $91.19 | $92.21 | $92.21 | 20,598,650 |
| 2022-11-22 | $91.52 | $93.43 | $91.10 | $93.22 | $93.22 | 26,877,457 |
| 2022-11-21 | $89.64 | $90.63 | $87.29 | $90.39 | $90.39 | 42,576,772 |
| 2022-11-18 | $90.65 | $91.88 | $89.51 | $91.63 | $91.63 | 23,683,055 |
| 2022-11-17 | $90.75 | $92.44 | $90.28 | $92.36 | $92.36 | 21,429,904 |
| 2022-11-16 | $93.24 | $93.81 | $91.68 | $92.16 | $92.16 | 23,638,603 |
| 2022-11-15 | $93.45 | $94.32 | $92.84 | $94.08 | $94.08 | 25,771,076 |
| 2022-11-14 | $92.86 | $94.71 | $92.85 | $93.10 | $93.10 | 23,122,640 |
| 2022-11-11 | $92.23 | $93.61 | $92.01 | $93.13 | $93.13 | 25,541,289 |
| 2022-11-10 | $90.36 | $90.60 | $88.50 | $90.50 | $90.50 | 29,244,107 |
| 2022-11-09 | $91.82 | $92.11 | $88.33 | $88.53 | $88.53 | 31,513,956 |
| 2022-11-08 | $92.81 | $93.48 | $91.94 | $93.08 | $93.08 | 21,859,253 |
| 2022-11-07 | $91.61 | $93.28 | $91.45 | $92.99 | $92.99 | 19,387,719 |
| 2022-11-04 | $92.33 | $93.02 | $90.14 | $91.42 | $91.42 | 30,295,307 |
| 2022-11-03 | $88.14 | $90.83 | $87.89 | $90.32 | $90.32 | 26,817,245 |
| 2022-11-02 | $90.58 | $91.05 | $88.47 | $88.68 | $88.68 | 28,249,565 |
| 2022-11-01 | $91.51 | $91.55 | $90.32 | $90.87 | $90.87 | 21,755,430 |
| 2022-10-31 | $88.37 | $91.18 | $88.27 | $90.00 | $90.00 | 29,760,433 |
| 2022-10-28 | $89.90 | $90.63 | $87.65 | $89.25 | $89.25 | 24,663,964 |
| 2022-10-27 | $89.84 | $90.44 | $88.67 | $88.94 | $88.94 | 25,010,642 |
| 2022-10-26 | $87.76 | $89.32 | $87.70 | $88.62 | $88.62 | 22,706,462 |
| 2022-10-25 | $87.00 | $87.83 | $86.53 | $87.43 | $87.43 | 18,841,826 |
| 2022-10-24 | $86.88 | $87.95 | $86.41 | $87.34 | $87.34 | 22,496,039 |
| 2022-10-21 | $84.96 | $87.10 | $84.74 | $86.93 | $86.93 | 25,274,182 |
| 2022-10-20 | $85.05 | $85.83 | $83.98 | $84.49 | $84.49 | 25,261,846 |
| 2022-10-19 | $82.23 | $84.72 | $82.20 | $84.41 | $84.41 | 31,263,774 |
| 2022-10-18 | $81.95 | $82.75 | $80.41 | $81.99 | $81.99 | 25,187,907 |
| 2022-10-17 | $81.54 | $82.62 | $81.05 | $81.28 | $81.28 | 18,994,191 |
| 2022-10-14 | $82.48 | $83.67 | $80.12 | $80.28 | $80.28 | 26,755,306 |
| 2022-10-13 | $79.07 | $83.71 | $79.05 | $83.39 | $83.39 | 35,067,421 |
| 2022-10-12 | $78.96 | $80.68 | $78.44 | $80.12 | $80.12 | 20,551,213 |
| 2022-10-11 | $78.62 | $80.85 | $78.29 | $79.48 | $79.48 | 26,921,104 |
| 2022-10-10 | $82.12 | $82.82 | $79.86 | $80.12 | $80.12 | 23,165,843 |
| 2022-10-07 | $82.61 | $83.54 | $81.21 | $81.80 | $81.80 | 28,457,658 |
| 2022-10-06 | $80.34 | $82.69 | $80.28 | $82.44 | $82.44 | 26,335,115 |
| 2022-10-05 | $79.33 | $81.63 | $78.65 | $81.00 | $81.00 | 30,636,847 |
| 2022-10-04 | $77.63 | $79.43 | $77.02 | $79.36 | $79.36 | 33,165,429 |
| 2022-10-03 | $74.61 | $76.49 | $74.49 | $76.09 | $76.09 | 34,775,311 |
| 2022-09-30 | $72.02 | $73.02 | $71.32 | $72.02 | $72.02 | 21,684,701 |
| 2022-09-29 | $72.07 | $72.75 | $70.80 | $72.60 | $72.60 | 24,281,497 |
| 2022-09-28 | $70.22 | $73.00 | $69.80 | $72.60 | $72.60 | 31,573,751 |
| 2022-09-27 | $69.94 | $70.81 | $69.13 | $69.52 | $69.52 | 33,835,551 |
| 2022-09-26 | $70.04 | $70.92 | $68.66 | $68.75 | $68.75 | 36,079,816 |
| 2022-09-23 | $72.76 | $72.90 | $69.94 | $70.48 | $70.48 | 52,737,815 |
| 2022-09-22 | $77.35 | $77.60 | $75.64 | $75.70 | $75.70 | 28,705,235 |
| 2022-09-21 | $78.55 | $78.66 | $75.94 | $75.97 | $75.97 | 34,352,932 |
| 2022-09-20 | $77.10 | $77.55 | $76.19 | $77.10 | $77.10 | 21,149,842 |
| 2022-09-19 | $75.46 | $77.69 | $75.28 | $77.64 | $77.64 | 18,812,925 |
| 2022-09-16 | $79.90 | $79.96 | $77.30 | $78.44 | $77.59 | 35,201,836 |
| 2022-09-15 | $80.81 | $81.15 | $79.76 | $80.15 | $80.15 | 27,943,150 |
| 2022-09-14 | $80.76 | $82.85 | $80.76 | $82.27 | $82.27 | 27,192,149 |
| 2022-09-13 | $80.80 | $82.18 | $79.65 | $80.01 | $80.01 | 30,573,038 |
| 2022-09-12 | $81.78 | $82.97 | $81.08 | $82.08 | $82.08 | 20,865,906 |
| 2022-09-09 | $80.05 | $80.99 | $79.46 | $80.60 | $80.60 | 19,339,380 |
| 2022-09-08 | $78.65 | $79.03 | $77.69 | $78.64 | $78.64 | 26,840,760 |
| 2022-09-07 | $77.49 | $78.64 | $76.78 | $78.30 | $78.30 | 30,270,666 |
| 2022-09-06 | $80.71 | $80.98 | $78.89 | $79.22 | $79.22 | 22,620,927 |
| 2022-09-02 | $80.45 | $81.02 | $79.53 | $79.96 | $79.96 | 28,594,084 |
| 2022-09-01 | $79.31 | $79.61 | $77.42 | $78.52 | $78.52 | 28,302,095 |
| 2022-08-31 | $79.23 | $81.84 | $78.94 | $80.50 | $80.50 | 29,152,256 |
| 2022-08-30 | $82.65 | $82.67 | $80.57 | $81.24 | $81.24 | 28,820,855 |
| 2022-08-29 | $82.80 | $85.18 | $82.59 | $84.09 | $84.09 | 25,792,796 |
| 2022-08-26 | $83.65 | $84.56 | $82.47 | $82.84 | $82.84 | 19,317,554 |
| 2022-08-25 | $83.66 | $84.24 | $83.01 | $83.82 | $83.82 | 19,899,277 |
| 2022-08-24 | $82.18 | $83.30 | $81.81 | $83.18 | $83.18 | 24,546,602 |
| 2022-08-23 | $80.61 | $82.79 | $80.55 | $82.17 | $82.17 | 27,183,512 |
| 2022-08-22 | $78.78 | $79.80 | $77.48 | $79.31 | $79.31 | 22,848,067 |
| 2022-08-19 | $79.28 | $80.01 | $78.82 | $79.46 | $79.46 | 19,744,227 |
| 2022-08-18 | $78.26 | $79.56 | $78.12 | $79.48 | $79.48 | 23,432,974 |
| 2022-08-17 | $76.41 | $78.20 | $76.21 | $77.40 | $77.40 | 22,736,164 |
| 2022-08-16 | $77.05 | $77.86 | $76.28 | $76.76 | $76.76 | 19,678,778 |
| 2022-08-15 | $75.63 | $77.36 | $74.94 | $76.94 | $76.94 | 21,012,209 |
| 2022-08-12 | $77.37 | $78.51 | $77.04 | $78.47 | $78.47 | 19,190,468 |
| 2022-08-11 | $76.70 | $78.54 | $76.47 | $77.88 | $77.88 | 30,265,776 |
| 2022-08-10 | $74.92 | $75.72 | $73.44 | $75.29 | $75.29 | 17,394,167 |
| 2022-08-09 | $74.50 | $75.70 | $74.37 | $74.75 | $74.75 | 17,341,547 |
| 2022-08-08 | $73.00 | $74.12 | $72.89 | $73.46 | $73.46 | 18,882,650 |
| 2022-08-05 | $70.69 | $73.71 | $70.69 | $73.08 | $73.08 | 22,589,765 |
| 2022-08-04 | $73.91 | $74.12 | $71.39 | $71.66 | $71.66 | 27,995,502 |
| 2022-08-03 | $76.95 | $77.17 | $73.96 | $74.42 | $74.42 | 28,506,573 |
| 2022-08-02 | $76.81 | $77.39 | $75.94 | $76.62 | $76.62 | 19,932,173 |
| 2022-08-01 | $77.08 | $77.28 | $75.77 | $76.80 | $76.80 | 25,665,504 |
| 2022-07-29 | $76.53 | $78.66 | $76.38 | $78.42 | $78.42 | 25,833,814 |
| 2022-07-28 | $75.41 | $75.93 | $73.77 | $75.16 | $75.16 | 23,332,670 |
| 2022-07-27 | $73.56 | $75.11 | $72.81 | $74.74 | $74.74 | 22,405,348 |
| 2022-07-26 | $74.64 | $74.97 | $72.60 | $73.09 | $73.09 | 18,614,370 |
| 2022-07-25 | $72.13 | $73.83 | $71.27 | $73.76 | $73.76 | 19,556,000 |
| 2022-07-22 | $72.02 | $72.73 | $70.74 | $71.15 | $71.15 | 20,418,165 |
| 2022-07-21 | $71.02 | $71.81 | $69.66 | $71.74 | $71.74 | 21,579,587 |
| 2022-07-20 | $71.52 | $73.35 | $71.22 | $73.02 | $73.02 | 20,924,706 |
| 2022-07-19 | $70.06 | $72.50 | $70.04 | $72.32 | $72.32 | 24,388,176 |
| 2022-07-18 | $70.42 | $71.32 | $69.83 | $70.16 | $70.16 | 25,726,762 |
| 2022-07-15 | $68.96 | $69.03 | $67.57 | $68.59 | $68.59 | 29,960,251 |
| 2022-07-14 | $66.38 | $67.57 | $65.48 | $67.49 | $67.49 | 36,636,771 |
| 2022-07-13 | $67.90 | $70.23 | $67.90 | $68.79 | $68.79 | 29,489,039 |
| 2022-07-12 | $68.43 | $69.31 | $67.66 | $68.90 | $68.90 | 32,345,148 |
| 2022-07-11 | $70.06 | $70.86 | $69.33 | $70.27 | $70.27 | 22,754,116 |
| 2022-07-08 | $71.84 | $72.14 | $69.96 | $70.95 | $70.95 | 21,970,314 |
| 2022-07-07 | $70.37 | $71.54 | $70.20 | $70.98 | $70.98 | 33,793,561 |
| 2022-07-06 | $68.95 | $70.19 | $66.45 | $68.51 | $68.51 | 48,209,505 |
| 2022-07-05 | $71.08 | $71.42 | $68.19 | $69.70 | $69.70 | 44,932,941 |
| 2022-07-01 | $72.38 | $72.89 | $70.13 | $72.58 | $72.58 | 34,601,989 |
| 2022-06-30 | $71.48 | $73.37 | $70.87 | $71.51 | $71.51 | 37,766,738 |
| 2022-06-29 | $76.73 | $76.99 | $72.84 | $73.05 | $73.05 | 35,591,959 |
| 2022-06-28 | $75.44 | $76.90 | $74.54 | $75.68 | $75.68 | 39,800,401 |
| 2022-06-27 | $72.42 | $74.20 | $72.33 | $73.69 | $73.69 | 33,979,401 |
| 2022-06-24 | $71.87 | $73.11 | $70.83 | $71.59 | $71.59 | 47,398,507 |
| 2022-06-23 | $73.73 | $74.26 | $69.47 | $70.66 | $70.66 | 56,921,148 |
| 2022-06-22 | $72.76 | $74.67 | $72.36 | $73.38 | $73.38 | 41,212,617 |
| 2022-06-21 | $74.61 | $76.96 | $74.48 | $76.44 | $76.44 | 35,006,746 |
| 2022-06-17 | $77.20 | $77.77 | $72.60 | $73.49 | $72.71 | 64,234,188 |
| 2022-06-16 | $80.19 | $80.63 | $77.07 | $77.74 | $76.92 | 57,979,147 |
| 2022-06-15 | $84.05 | $84.47 | $80.99 | $82.38 | $81.51 | 43,223,150 |
| 2022-06-14 | $85.77 | $86.87 | $83.14 | $84.24 | $83.35 | 34,756,409 |
| 2022-06-13 | $86.02 | $86.11 | $82.41 | $84.08 | $83.19 | 44,731,346 |
| 2022-06-10 | $89.20 | $90.54 | $87.68 | $88.71 | $87.77 | 31,271,763 |
| 2022-06-09 | $91.49 | $92.07 | $90.14 | $90.24 | $89.29 | 24,588,142 |
| 2022-06-08 | $92.53 | $93.31 | $91.71 | $92.28 | $91.31 | 28,492,681 |
| 2022-06-07 | $89.35 | $92.20 | $89.28 | $92.08 | $91.11 | 25,689,374 |
| 2022-06-06 | $89.94 | $90.00 | $88.93 | $89.41 | $88.47 | 16,692,311 |
| 2022-06-03 | $88.45 | $89.79 | $88.35 | $89.51 | $88.57 | 20,525,334 |
| 2022-06-02 | $88.00 | $88.96 | $87.46 | $88.34 | $87.41 | 26,302,723 |
| 2022-06-01 | $88.30 | $89.27 | $87.33 | $88.62 | $87.69 | 29,648,579 |
| 2022-05-31 | $89.99 | $90.46 | $86.73 | $87.20 | $86.28 | 39,340,576 |
| 2022-05-27 | $86.55 | $88.77 | $86.34 | $88.53 | $87.60 | 18,667,247 |
| 2022-05-26 | $86.51 | $87.59 | $86.45 | $86.94 | $86.02 | 21,339,145 |
| 2022-05-25 | $84.54 | $86.11 | $84.42 | $85.99 | $85.08 | 26,323,997 |
| 2022-05-24 | $83.00 | $84.60 | $82.36 | $84.25 | $83.36 | 26,563,838 |
| 2022-05-23 | $82.74 | $84.22 | $82.23 | $83.93 | $83.04 | 26,644,672 |
| 2022-05-20 | $82.42 | $83.39 | $80.13 | $81.77 | $80.91 | 31,919,998 |
| 2022-05-19 | $79.86 | $82.79 | $79.86 | $81.42 | $80.56 | 35,720,504 |
| 2022-05-18 | $84.47 | $84.57 | $80.74 | $81.72 | $80.86 | 33,230,686 |
| 2022-05-17 | $84.03 | $84.38 | $83.12 | $83.87 | $82.99 | 28,164,650 |
| 2022-05-16 | $81.07 | $83.76 | $81.02 | $82.91 | $82.04 | 28,259,397 |
| 2022-05-13 | $79.27 | $81.10 | $79.13 | $80.78 | $79.93 | 29,718,696 |
| 2022-05-12 | $77.75 | $78.15 | $75.68 | $78.11 | $77.29 | 45,021,768 |
| 2022-05-11 | $78.03 | $80.33 | $77.65 | $77.78 | $76.96 | 49,852,542 |
| 2022-05-10 | $77.23 | $78.69 | $75.13 | $76.75 | $75.94 | 56,863,902 |
| 2022-05-09 | $81.14 | $81.21 | $75.75 | $76.06 | $75.26 | 53,021,957 |
| 2022-05-06 | $81.56 | $82.93 | $79.93 | $82.92 | $82.05 | 47,122,824 |
| 2022-05-05 | $82.33 | $82.41 | $78.88 | $80.52 | $79.67 | 46,596,959 |
| 2022-05-04 | $80.00 | $81.92 | $78.98 | $81.75 | $80.89 | 44,584,580 |
| 2022-05-03 | $76.49 | $78.85 | $76.44 | $78.49 | $77.66 | 41,649,436 |
| 2022-05-02 | $74.69 | $76.38 | $74.46 | $76.35 | $75.54 | 52,070,620 |
| 2022-04-29 | $77.30 | $77.74 | $74.88 | $75.15 | $74.36 | 39,708,120 |
| 2022-04-28 | $75.36 | $77.76 | $73.88 | $77.13 | $76.32 | 43,734,848 |
| 2022-04-27 | $74.25 | $75.59 | $72.92 | $74.86 | $74.07 | 44,566,257 |
| 2022-04-26 | $74.23 | $75.80 | $73.59 | $73.78 | $73.00 | 44,548,379 |
| 2022-04-25 | $73.80 | $74.08 | $71.00 | $73.68 | $72.90 | 55,362,197 |
| 2022-04-22 | $77.80 | $78.92 | $76.17 | $76.20 | $75.40 | 35,749,637 |
| 2022-04-21 | $81.15 | $81.51 | $77.81 | $78.11 | $77.29 | 32,578,853 |
| 2022-04-20 | $80.57 | $81.10 | $79.79 | $80.67 | $79.82 | 25,556,859 |
| 2022-04-19 | $80.60 | $81.39 | $79.89 | $80.36 | $79.51 | 22,863,926 |
| 2022-04-18 | $80.51 | $81.50 | $80.01 | $81.02 | $80.17 | 30,456,565 |
| 2022-04-14 | $79.21 | $80.48 | $79.09 | $79.85 | $79.01 | 25,934,716 |
| 2022-04-13 | $79.38 | $79.81 | $78.07 | $79.59 | $78.75 | 24,647,942 |
| 2022-04-12 | $78.70 | $79.85 | $78.27 | $78.42 | $77.59 | 31,964,711 |
| 2022-04-11 | $78.68 | $78.70 | $76.97 | $77.14 | $76.33 | 26,230,495 |
| 2022-04-08 | $77.61 | $79.75 | $77.61 | $79.53 | $78.69 | 26,713,051 |
| 2022-04-07 | $76.76 | $77.66 | $75.34 | $77.40 | $76.58 | 27,048,693 |
| 2022-04-06 | $76.78 | $77.47 | $75.98 | $76.40 | $75.59 | 32,164,186 |
| 2022-04-05 | $77.30 | $78.49 | $75.86 | $75.95 | $75.15 | 27,208,700 |
| 2022-04-04 | $77.56 | $77.81 | $76.34 | $77.16 | $76.35 | 23,003,669 |
| 2022-04-01 | $76.34 | $77.78 | $76.29 | $77.06 | $76.25 | 24,806,291 |
| 2022-03-31 | $76.76 | $78.21 | $76.43 | $76.44 | $75.63 | 32,803,294 |
| 2022-03-30 | $77.34 | $78.04 | $76.86 | $77.49 | $76.67 | 24,868,234 |
| 2022-03-29 | $75.08 | $76.64 | $74.19 | $76.60 | $75.79 | 36,636,968 |
| 2022-03-28 | $77.13 | $77.16 | $76.31 | $76.80 | $75.99 | 34,880,188 |
| 2022-03-25 | $76.60 | $78.85 | $76.54 | $78.75 | $77.92 | 27,763,377 |
| 2022-03-24 | $77.16 | $77.82 | $76.55 | $77.06 | $76.25 | 26,350,284 |
| 2022-03-23 | $76.99 | $77.58 | $76.62 | $76.87 | $76.06 | 29,331,529 |
| 2022-03-22 | $75.81 | $76.23 | $74.71 | $75.57 | $74.77 | 30,854,479 |
| 2022-03-21 | $74.66 | $76.37 | $74.62 | $76.13 | $75.33 | 33,864,308 |
| 2022-03-18 | $73.82 | $74.38 | $73.32 | $73.88 | $72.43 | 25,821,714 |
| 2022-03-17 | $72.76 | $74.14 | $72.31 | $73.95 | $72.50 | 38,478,153 |
| 2022-03-16 | $72.09 | $72.72 | $70.74 | $71.49 | $70.09 | 53,768,064 |
| 2022-03-15 | $71.66 | $72.65 | $70.44 | $71.82 | $70.41 | 62,362,196 |
| 2022-03-14 | $75.21 | $75.74 | $73.55 | $74.55 | $73.09 | 50,745,013 |
| 2022-03-11 | $76.23 | $77.81 | $76.11 | $76.85 | $75.35 | 45,918,864 |
| 2022-03-10 | $76.06 | $77.67 | $75.52 | $77.47 | $75.95 | 68,901,344 |
| 2022-03-09 | $74.70 | $76.94 | $73.50 | $75.17 | $73.70 | 87,018,243 |
| 2022-03-08 | $78.08 | $80.22 | $75.33 | $77.54 | $76.02 | 98,027,181 |
| 2022-03-07 | $76.01 | $77.56 | $74.64 | $76.34 | $74.85 | 65,607,361 |
| 2022-03-04 | $73.11 | $75.27 | $72.92 | $75.23 | $73.76 | 52,625,893 |
| 2022-03-03 | $72.21 | $73.62 | $72.06 | $73.12 | $71.69 | 44,559,875 |
| 2022-03-02 | $72.38 | $73.50 | $72.03 | $72.92 | $71.49 | 45,454,101 |
| 2022-03-01 | $71.21 | $72.49 | $70.29 | $71.29 | $69.90 | 62,115,463 |
| 2022-02-28 | $68.39 | $70.66 | $68.01 | $70.58 | $69.20 | 48,197,133 |
| 2022-02-25 | $67.26 | $68.95 | $67.26 | $68.88 | $67.53 | 39,211,463 |
| 2022-02-24 | $69.08 | $69.16 | $65.36 | $67.11 | $65.80 | 61,742,931 |
| 2022-02-23 | $67.34 | $68.16 | $66.95 | $67.64 | $66.32 | 33,978,980 |
| 2022-02-22 | $70.11 | $70.11 | $65.94 | $66.95 | $65.64 | 45,751,032 |
| 2022-02-18 | $67.50 | $68.59 | $67.39 | $68.05 | $66.72 | 31,645,770 |
| 2022-02-17 | $68.52 | $69.19 | $67.94 | $68.47 | $67.13 | 33,811,427 |
| 2022-02-16 | $68.57 | $69.77 | $68.16 | $68.58 | $67.24 | 36,722,109 |
| 2022-02-15 | $67.06 | $68.19 | $66.68 | $68.03 | $66.70 | 43,072,396 |
| 2022-02-14 | $69.98 | $70.06 | $67.93 | $68.75 | $67.40 | 49,816,495 |
| 2022-02-11 | $68.88 | $70.50 | $68.45 | $70.41 | $69.03 | 46,517,005 |
| 2022-02-10 | $68.51 | $69.74 | $67.97 | $68.42 | $67.08 | 37,821,621 |
| 2022-02-09 | $68.44 | $69.38 | $68.27 | $68.85 | $67.50 | 35,395,715 |
| 2022-02-08 | $69.57 | $69.71 | $67.80 | $68.28 | $66.94 | 37,882,124 |
| 2022-02-07 | $68.57 | $70.43 | $68.05 | $69.78 | $68.41 | 32,582,458 |
| 2022-02-04 | $68.70 | $70.00 | $68.54 | $68.90 | $67.55 | 40,866,724 |
| 2022-02-03 | $68.21 | $68.35 | $67.10 | $67.84 | $66.51 | 30,981,274 |
| 2022-02-02 | $67.92 | $68.62 | $67.08 | $68.49 | $67.15 | 32,598,533 |
| 2022-02-01 | $65.53 | $68.43 | $65.38 | $68.27 | $66.93 | 45,222,321 |
| 2022-01-31 | $65.48 | $66.34 | $64.44 | $65.92 | $64.63 | 31,649,182 |
| 2022-01-28 | $65.47 | $66.27 | $64.26 | $65.63 | $64.35 | 52,651,198 |
| 2022-01-27 | $66.35 | $67.06 | $64.82 | $65.91 | $64.62 | 54,450,687 |
| 2022-01-26 | $66.00 | $66.53 | $64.49 | $65.20 | $63.92 | 65,362,736 |
| 2022-01-25 | $62.63 | $65.55 | $61.47 | $65.31 | $64.03 | 59,217,211 |
| 2022-01-24 | $60.97 | $63.09 | $59.84 | $62.87 | $61.64 | 62,294,641 |
| 2022-01-21 | $62.99 | $63.39 | $61.79 | $62.45 | $61.23 | 57,269,777 |
| 2022-01-20 | $63.88 | $65.42 | $63.58 | $63.71 | $62.46 | 41,990,402 |
| 2022-01-19 | $65.27 | $65.34 | $63.79 | $64.30 | $63.04 | 32,627,133 |
| 2022-01-18 | $65.20 | $65.53 | $63.78 | $64.77 | $63.50 | 40,830,082 |
| 2022-01-14 | $63.09 | $64.62 | $63.05 | $64.51 | $63.25 | 32,400,471 |
| 2022-01-13 | $63.35 | $63.86 | $62.77 | $63.03 | $61.80 | 29,776,988 |
| 2022-01-12 | $63.57 | $63.74 | $62.89 | $63.35 | $62.11 | 30,248,350 |
| 2022-01-11 | $61.68 | $63.34 | $61.16 | $63.23 | $61.99 | 38,273,895 |
| 2022-01-10 | $61.48 | $61.60 | $60.35 | $61.15 | $59.95 | 33,236,482 |
| 2022-01-07 | $60.74 | $61.50 | $60.32 | $61.34 | $60.14 | 35,584,587 |
| 2022-01-06 | $60.58 | $60.85 | $59.66 | $60.51 | $59.33 | 37,340,673 |
| 2022-01-05 | $59.78 | $60.44 | $59.10 | $59.19 | $58.03 | 45,402,016 |
| 2022-01-04 | $58.00 | $59.43 | $57.81 | $59.20 | $58.04 | 39,978,797 |
| 2022-01-03 | $55.58 | $57.31 | $55.55 | $57.22 | $56.10 | 32,527,141 |
| 2021-12-31 | $55.22 | $55.79 | $55.13 | $55.50 | $54.41 | 13,214,428 |
| 2021-12-30 | $55.72 | $56.16 | $55.31 | $55.36 | $54.28 | 13,589,987 |
| 2021-12-29 | $55.97 | $56.24 | $55.43 | $55.70 | $54.61 | 15,109,066 |
| 2021-12-28 | $56.24 | $56.61 | $55.75 | $56.06 | $54.96 | 17,940,733 |
| 2021-12-27 | $54.72 | $56.15 | $54.26 | $56.10 | $55.00 | 21,742,156 |
| 2021-12-23 | $55.11 | $55.66 | $54.88 | $54.90 | $53.83 | 16,685,276 |
| 2021-12-22 | $54.58 | $55.24 | $53.92 | $54.87 | $53.80 | 21,103,076 |
| 2021-12-21 | $53.55 | $54.72 | $53.53 | $54.52 | $53.45 | 25,159,686 |
| 2021-12-20 | $52.23 | $53.05 | $51.66 | $53.01 | $51.97 | 36,330,793 |
| 2021-12-17 | $55.10 | $55.35 | $53.88 | $54.37 | $52.62 | 34,834,574 |
| 2021-12-16 | $55.63 | $56.64 | $55.41 | $55.50 | $53.71 | 26,865,904 |
| 2021-12-15 | $55.34 | $55.48 | $53.92 | $55.15 | $53.37 | 33,858,091 |
| 2021-12-14 | $55.31 | $56.27 | $55.23 | $55.42 | $53.63 | 28,798,849 |
| 2021-12-13 | $56.73 | $56.90 | $55.38 | $55.65 | $53.86 | 28,603,968 |
| 2021-12-10 | $57.43 | $57.47 | $56.22 | $57.24 | $55.39 | 19,525,626 |
| 2021-12-09 | $56.90 | $57.05 | $56.47 | $56.82 | $54.99 | 23,399,407 |
| 2021-12-08 | $57.59 | $57.87 | $57.14 | $57.26 | $55.41 | 23,514,986 |
| 2021-12-07 | $56.74 | $57.81 | $56.67 | $57.27 | $55.42 | 36,843,346 |
| 2021-12-06 | $55.99 | $56.62 | $55.30 | $55.96 | $54.16 | 31,969,547 |
| 2021-12-03 | $56.33 | $56.58 | $54.61 | $55.14 | $53.36 | 37,940,112 |
| 2021-12-02 | $54.04 | $55.78 | $53.40 | $55.58 | $53.79 | 50,371,910 |
| 2021-12-01 | $55.87 | $56.38 | $53.98 | $54.01 | $52.27 | 44,799,676 |
| 2021-11-30 | $54.85 | $55.68 | $54.32 | $54.59 | $52.83 | 46,261,967 |
| 2021-11-29 | $56.79 | $57.36 | $55.72 | $55.90 | $54.10 | 35,441,220 |
| 2021-11-26 | $55.04 | $55.76 | $54.14 | $55.58 | $53.79 | 44,727,231 |
| 2021-11-24 | $57.05 | $58.24 | $56.97 | $57.91 | $56.04 | 21,434,324 |
| 2021-11-23 | $56.37 | $57.54 | $56.32 | $57.35 | $55.50 | 33,863,649 |
| 2021-11-22 | $54.59 | $56.48 | $54.58 | $55.64 | $53.85 | 33,897,329 |
| 2021-11-19 | $55.66 | $55.81 | $54.55 | $54.67 | $52.91 | 45,689,812 |
| 2021-11-18 | $57.10 | $57.55 | $56.20 | $56.89 | $55.06 | 28,955,461 |
| 2021-11-17 | $57.55 | $58.38 | $57.03 | $57.23 | $55.38 | 23,669,489 |
| 2021-11-16 | $58.20 | $58.59 | $57.84 | $58.12 | $56.25 | 20,479,415 |
| 2021-11-15 | $57.50 | $58.37 | $57.01 | $58.03 | $56.16 | 21,375,656 |
| 2021-11-12 | $57.45 | $57.78 | $57.20 | $57.55 | $55.69 | 17,037,345 |
| 2021-11-11 | $57.51 | $58.08 | $57.51 | $57.69 | $55.83 | 24,498,285 |
| 2021-11-10 | $58.78 | $58.97 | $57.13 | $57.47 | $55.62 | 36,016,457 |
| 2021-11-09 | $58.86 | $59.05 | $58.02 | $59.03 | $57.13 | 19,468,699 |
| 2021-11-08 | $58.75 | $59.40 | $58.47 | $58.79 | $56.89 | 20,011,158 |
| 2021-11-05 | $58.30 | $58.52 | $57.78 | $58.26 | $56.38 | 22,603,513 |
| 2021-11-04 | $58.28 | $58.43 | $56.99 | $57.51 | $55.66 | 38,181,610 |
| 2021-11-03 | $57.21 | $58.03 | $56.97 | $57.43 | $55.58 | 23,337,358 |
| 2021-11-02 | $58.12 | $58.57 | $57.72 | $57.91 | $56.04 | 16,987,428 |
| 2021-11-01 | $58.04 | $58.62 | $57.88 | $58.46 | $56.57 | 24,514,680 |
| 2021-10-29 | $58.14 | $58.27 | $57.23 | $57.47 | $55.62 | 21,998,929 |
| 2021-10-28 | $57.13 | $57.90 | $57.12 | $57.85 | $55.98 | 23,367,503 |
| 2021-10-27 | $58.50 | $58.82 | $57.31 | $57.44 | $55.59 | 34,003,784 |
| 2021-10-26 | $59.00 | $59.41 | $58.78 | $59.14 | $57.23 | 22,751,590 |
| 2021-10-25 | $58.66 | $59.12 | $58.35 | $58.80 | $56.90 | 25,056,090 |
| 2021-10-22 | $57.62 | $58.00 | $57.08 | $57.95 | $56.08 | 21,502,534 |
| 2021-10-21 | $58.04 | $58.25 | $56.94 | $57.41 | $55.56 | 32,120,878 |
| 2021-10-20 | $57.58 | $58.50 | $57.35 | $58.49 | $56.60 | 25,106,257 |
| 2021-10-19 | $57.61 | $58.22 | $57.30 | $58.02 | $56.15 | 22,276,253 |
| 2021-10-18 | $57.89 | $58.21 | $57.05 | $57.37 | $55.52 | 32,628,772 |
| 2021-10-15 | $57.69 | $57.91 | $57.30 | $57.33 | $55.48 | 22,677,414 |
| 2021-10-14 | $57.00 | $57.29 | $56.48 | $57.05 | $55.21 | 23,396,112 |
| 2021-10-13 | $56.00 | $56.65 | $55.37 | $56.36 | $54.54 | 28,951,265 |
| 2021-10-12 | $56.25 | $56.95 | $56.02 | $56.41 | $54.59 | 35,519,131 |
| 2021-10-11 | $57.42 | $57.59 | $56.31 | $56.36 | $54.54 | 43,010,749 |
| 2021-10-08 | $55.46 | $56.70 | $55.33 | $56.57 | $54.75 | 43,100,213 |
| 2021-10-07 | $54.60 | $55.18 | $54.33 | $54.88 | $53.11 | 38,798,075 |
| 2021-10-06 | $54.13 | $54.76 | $53.50 | $54.46 | $52.70 | 50,087,432 |
| 2021-10-05 | $55.50 | $56.05 | $54.47 | $55.04 | $53.26 | 49,014,807 |
| 2021-10-04 | $54.42 | $55.32 | $54.17 | $54.72 | $52.96 | 57,407,887 |
| 2021-10-01 | $52.47 | $53.89 | $52.47 | $53.84 | $52.10 | 41,656,005 |
| 2021-09-30 | $52.74 | $53.03 | $52.09 | $52.09 | $50.41 | 44,599,415 |
| 2021-09-29 | $52.84 | $53.22 | $52.19 | $52.89 | $51.18 | 34,947,178 |
| 2021-09-28 | $53.21 | $53.83 | $52.77 | $52.89 | $51.18 | 66,487,649 |
| 2021-09-27 | $52.02 | $52.92 | $51.95 | $52.71 | $51.01 | 40,848,684 |
| 2021-09-24 | $50.25 | $51.16 | $50.15 | $50.90 | $49.26 | 27,751,526 |
| 2021-09-23 | $49.08 | $50.67 | $48.85 | $50.52 | $48.89 | 24,867,147 |
| 2021-09-22 | $48.15 | $49.38 | $48.15 | $48.81 | $47.24 | 39,626,065 |
| 2021-09-21 | $47.80 | $48.05 | $46.85 | $47.35 | $45.82 | 25,661,747 |
| 2021-09-20 | $47.55 | $47.81 | $46.47 | $47.24 | $45.72 | 42,830,011 |
| 2021-09-17 | $49.44 | $50.22 | $49.19 | $49.32 | $47.14 | 32,229,525 |
| 2021-09-16 | $50.21 | $50.22 | $49.42 | $49.69 | $47.49 | 30,321,859 |
| 2021-09-15 | $49.14 | $50.30 | $49.06 | $50.26 | $48.04 | 38,347,479 |
| 2021-09-14 | $49.60 | $49.69 | $48.24 | $48.45 | $46.31 | 29,467,876 |
| 2021-09-13 | $48.41 | $49.49 | $48.41 | $49.16 | $46.99 | 34,249,834 |
| 2021-09-10 | $48.55 | $48.65 | $47.64 | $47.79 | $45.68 | 18,756,543 |
| 2021-09-09 | $47.39 | $48.56 | $47.14 | $47.81 | $45.70 | 25,264,757 |
| 2021-09-08 | $48.60 | $48.92 | $47.68 | $47.71 | $45.60 | 21,899,152 |
| 2021-09-07 | $48.39 | $49.00 | $48.15 | $48.33 | $46.19 | 21,240,800 |
| 2021-09-03 | $48.80 | $49.16 | $48.39 | $48.62 | $46.47 | 19,583,983 |
| 2021-09-02 | $48.13 | $49.29 | $48.13 | $48.90 | $46.74 | 30,821,648 |
| 2021-09-01 | $48.35 | $48.63 | $47.51 | $47.69 | $45.58 | 31,729,917 |
| 2021-08-31 | $48.49 | $48.93 | $48.28 | $48.40 | $46.26 | 26,936,587 |
| 2021-08-30 | $49.50 | $49.69 | $48.71 | $48.73 | $46.57 | 15,908,886 |
| 2021-08-27 | $48.63 | $49.64 | $48.52 | $49.31 | $47.13 | 23,101,326 |
| 2021-08-26 | $48.49 | $48.76 | $47.95 | $48.03 | $45.91 | 20,732,666 |
| 2021-08-25 | $48.30 | $49.04 | $47.98 | $48.77 | $46.61 | 19,908,774 |
| 2021-08-24 | $48.01 | $48.65 | $47.93 | $48.40 | $46.26 | 22,691,060 |
| 2021-08-23 | $47.00 | $47.74 | $46.90 | $47.61 | $45.50 | 29,352,209 |
| 2021-08-20 | $45.37 | $46.18 | $45.17 | $45.89 | $43.86 | 30,793,775 |
| 2021-08-19 | $46.20 | $46.50 | $45.14 | $45.79 | $43.76 | 49,628,129 |
| 2021-08-18 | $48.00 | $48.38 | $46.95 | $47.01 | $44.93 | 28,152,884 |
| 2021-08-17 | $48.04 | $48.79 | $47.58 | $48.01 | $45.89 | 25,554,106 |
| 2021-08-16 | $48.75 | $48.77 | $48.08 | $48.51 | $46.36 | 24,129,911 |
| 2021-08-13 | $50.04 | $50.04 | $49.30 | $49.42 | $47.23 | 16,260,071 |
| 2021-08-12 | $50.02 | $50.29 | $49.40 | $50.01 | $47.80 | 18,269,054 |
| 2021-08-11 | $49.54 | $50.15 | $49.23 | $50.06 | $47.85 | 23,843,077 |
| 2021-08-10 | $49.07 | $49.80 | $49.01 | $49.67 | $47.47 | 26,641,536 |
| 2021-08-09 | $48.85 | $49.20 | $48.48 | $48.81 | $46.65 | 21,096,707 |
| 2021-08-06 | $49.48 | $49.90 | $49.24 | $49.51 | $47.32 | 18,107,380 |
| 2021-08-05 | $48.81 | $49.66 | $48.60 | $49.06 | $46.89 | 22,899,994 |
| 2021-08-04 | $48.96 | $49.57 | $48.44 | $48.51 | $46.36 | 32,261,915 |
| 2021-08-03 | $48.86 | $49.96 | $48.40 | $49.86 | $47.65 | 32,151,045 |
| 2021-08-02 | $49.42 | $50.62 | $48.94 | $49.02 | $46.85 | 28,905,400 |
| 2021-07-30 | $50.09 | $50.30 | $49.09 | $49.39 | $47.21 | 24,800,341 |
| 2021-07-29 | $50.35 | $50.57 | $49.89 | $50.19 | $47.97 | 21,834,366 |
| 2021-07-28 | $49.39 | $50.12 | $48.94 | $49.71 | $47.51 | 19,584,641 |
| 2021-07-27 | $49.33 | $49.41 | $48.68 | $49.26 | $47.08 | 23,444,182 |
| 2021-07-26 | $48.64 | $49.92 | $48.55 | $49.72 | $47.52 | 23,633,103 |
| 2021-07-23 | $48.86 | $48.88 | $48.03 | $48.52 | $46.37 | 23,475,941 |
| 2021-07-22 | $49.20 | $49.20 | $48.28 | $48.70 | $46.55 | 23,635,028 |
| 2021-07-21 | $48.53 | $49.65 | $48.42 | $49.25 | $47.07 | 41,021,322 |
| 2021-07-20 | $46.98 | $48.09 | $46.58 | $47.59 | $45.49 | 41,671,023 |
| 2021-07-19 | $47.02 | $47.63 | $46.30 | $46.96 | $44.88 | 57,497,409 |
| 2021-07-16 | $50.48 | $50.50 | $48.59 | $48.68 | $46.53 | 37,126,896 |
| 2021-07-15 | $50.26 | $50.87 | $49.86 | $50.10 | $47.88 | 29,835,401 |
| 2021-07-14 | $52.53 | $53.14 | $50.61 | $50.81 | $48.56 | 33,499,696 |
| 2021-07-13 | $52.51 | $52.84 | $52.06 | $52.37 | $50.05 | 24,893,404 |
| 2021-07-12 | $52.25 | $53.09 | $51.88 | $52.77 | $50.44 | 20,676,528 |
| 2021-07-09 | $52.41 | $52.89 | $51.80 | $52.85 | $50.51 | 25,603,035 |
| 2021-07-08 | $51.13 | $52.24 | $50.95 | $51.75 | $49.46 | 24,689,883 |
| 2021-07-07 | $52.83 | $53.32 | $51.47 | $52.05 | $49.75 | 30,411,932 |
| 2021-07-06 | $54.51 | $54.61 | $52.69 | $52.91 | $50.57 | 34,223,122 |
| 2021-07-02 | $54.58 | $54.87 | $54.11 | $54.69 | $52.27 | 15,235,946 |
| 2021-07-01 | $55.10 | $55.27 | $54.30 | $54.81 | $52.39 | 23,625,827 |
| 2021-06-30 | $53.37 | $54.03 | $53.32 | $53.87 | $51.49 | 23,517,024 |
| 2021-06-29 | $53.79 | $54.09 | $53.14 | $53.21 | $50.86 | 15,955,477 |
| 2021-06-28 | $55.10 | $55.13 | $53.25 | $53.47 | $51.11 | 32,851,447 |
| 2021-06-25 | $55.20 | $55.37 | $54.89 | $55.34 | $52.89 | 19,164,970 |
| 2021-06-24 | $54.83 | $55.09 | $54.30 | $55.05 | $52.62 | 20,878,398 |
| 2021-06-23 | $54.93 | $55.55 | $54.48 | $54.58 | $52.17 | 20,276,486 |
| 2021-06-22 | $53.94 | $54.64 | $53.35 | $54.43 | $52.02 | 24,172,168 |
| 2021-06-21 | $52.29 | $54.17 | $52.29 | $54.07 | $51.68 | 42,183,379 |
| 2021-06-18 | $52.86 | $53.53 | $52.35 | $52.39 | $49.59 | 56,906,115 |
| 2021-06-17 | $55.75 | $56.22 | $53.26 | $53.99 | $51.10 | 53,470,931 |
| 2021-06-16 | $56.10 | $56.55 | $55.40 | $55.89 | $52.90 | 29,863,199 |
| 2021-06-15 | $55.49 | $56.34 | $55.35 | $56.19 | $53.18 | 32,142,515 |
| 2021-06-14 | $55.58 | $55.92 | $54.69 | $55.14 | $52.19 | 18,872,546 |
| 2021-06-11 | $55.77 | $56.08 | $55.31 | $55.38 | $52.42 | 19,045,746 |
| 2021-06-10 | $56.39 | $56.65 | $54.98 | $55.57 | $52.60 | 28,676,949 |
| 2021-06-09 | $56.15 | $56.39 | $55.61 | $55.64 | $52.66 | 28,026,119 |
| 2021-06-08 | $55.32 | $56.09 | $54.66 | $55.99 | $52.99 | 28,776,500 |
| 2021-06-07 | $55.74 | $56.08 | $55.43 | $55.51 | $52.54 | 20,035,194 |
| 2021-06-04 | $55.74 | $55.98 | $54.93 | $55.75 | $52.77 | 26,329,405 |
| 2021-06-03 | $55.00 | $55.69 | $54.65 | $55.38 | $52.42 | 29,380,829 |
| 2021-06-02 | $54.55 | $55.49 | $53.91 | $55.23 | $52.27 | 33,946,723 |
| 2021-06-01 | $53.24 | $54.34 | $53.21 | $54.22 | $51.32 | 36,285,148 |
| 2021-05-28 | $52.40 | $52.47 | $51.93 | $52.21 | $49.42 | 18,565,492 |
| 2021-05-27 | $52.28 | $52.75 | $51.82 | $52.11 | $49.32 | 19,526,767 |
| 2021-05-26 | $51.66 | $52.26 | $51.42 | $52.07 | $49.28 | 19,777,242 |
| 2021-05-25 | $52.55 | $52.69 | $51.53 | $51.61 | $48.85 | 24,279,253 |
| 2021-05-24 | $52.52 | $52.80 | $51.93 | $52.68 | $49.86 | 24,010,194 |
| 2021-05-21 | $52.57 | $52.94 | $52.12 | $52.16 | $49.37 | 25,269,890 |
| 2021-05-20 | $52.11 | $52.29 | $51.31 | $52.05 | $49.26 | 28,261,328 |
| 2021-05-19 | $52.21 | $52.72 | $51.40 | $52.13 | $49.34 | 43,984,817 |
| 2021-05-18 | $54.65 | $54.85 | $53.36 | $53.46 | $50.60 | 35,217,682 |
| 2021-05-17 | $53.30 | $54.75 | $53.22 | $54.73 | $51.80 | 33,702,063 |
| 2021-05-14 | $52.45 | $53.69 | $52.45 | $53.49 | $50.63 | 28,591,832 |
| 2021-05-13 | $51.89 | $52.85 | $51.18 | $51.88 | $49.10 | 39,849,065 |
| 2021-05-12 | $52.54 | $54.07 | $52.28 | $52.52 | $49.71 | 41,097,761 |
| 2021-05-11 | $52.53 | $53.28 | $51.81 | $52.27 | $49.47 | 56,765,912 |
| 2021-05-10 | $54.30 | $55.14 | $53.61 | $53.65 | $50.78 | 34,499,000 |
| 2021-05-07 | $52.15 | $53.72 | $51.96 | $53.63 | $50.76 | 31,598,117 |
| 2021-05-06 | $52.41 | $52.69 | $51.44 | $52.69 | $49.87 | 29,355,230 |
| 2021-05-05 | $51.41 | $52.58 | $51.41 | $52.42 | $49.61 | 39,810,600 |
| 2021-05-04 | $50.85 | $51.23 | $50.20 | $50.78 | $48.06 | 26,958,756 |
| 2021-05-03 | $49.96 | $50.88 | $49.80 | $50.75 | $48.03 | 22,870,043 |
| 2021-04-30 | $49.95 | $50.64 | $49.28 | $49.39 | $46.75 | 29,259,482 |
| 2021-04-29 | $50.83 | $51.29 | $50.05 | $50.67 | $47.96 | 33,021,248 |
| 2021-04-28 | $48.80 | $50.30 | $48.76 | $50.11 | $47.43 | 32,936,985 |
| 2021-04-27 | $48.04 | $48.61 | $47.82 | $48.44 | $45.85 | 21,134,436 |
| 2021-04-26 | $47.36 | $48.22 | $47.36 | $47.86 | $45.30 | 17,945,890 |
| 2021-04-23 | $47.15 | $47.75 | $46.87 | $47.54 | $45.00 | 16,952,371 |
| 2021-04-22 | $47.90 | $47.92 | $46.95 | $47.11 | $44.59 | 25,031,447 |
| 2021-04-21 | $46.47 | $47.84 | $46.25 | $47.67 | $45.12 | 28,495,529 |
| 2021-04-20 | $48.18 | $48.25 | $46.59 | $47.07 | $44.55 | 36,286,963 |
| 2021-04-19 | $48.50 | $48.86 | $47.88 | $48.35 | $45.76 | 20,413,942 |
| 2021-04-16 | $49.15 | $49.27 | $48.20 | $48.40 | $45.81 | 28,594,505 |
| 2021-04-15 | $49.25 | $49.25 | $48.59 | $48.79 | $46.18 | 24,843,124 |
| 2021-04-14 | $48.28 | $49.84 | $48.23 | $49.19 | $46.56 | 33,383,929 |
| 2021-04-13 | $47.73 | $48.12 | $47.38 | $47.86 | $45.30 | 22,412,666 |
| 2021-04-12 | $48.61 | $48.96 | $47.64 | $47.81 | $45.25 | 19,598,134 |
| 2021-04-09 | $48.50 | $48.92 | $47.97 | $48.19 | $45.61 | 22,186,742 |
| 2021-04-08 | $48.80 | $48.81 | $47.95 | $48.51 | $45.91 | 31,883,327 |
| 2021-04-07 | $49.00 | $49.40 | $48.82 | $49.15 | $46.52 | 24,944,345 |
| 2021-04-06 | $49.35 | $50.01 | $48.90 | $48.98 | $46.36 | 26,628,902 |
| 2021-04-05 | $50.21 | $50.22 | $48.82 | $49.11 | $46.48 | 26,686,143 |
| 2021-04-01 | $49.28 | $50.33 | $49.02 | $50.31 | $47.62 | 32,519,753 |
| 2021-03-31 | $49.30 | $49.52 | $48.87 | $49.06 | $46.43 | 24,048,696 |
| 2021-03-30 | $49.32 | $49.93 | $49.03 | $49.40 | $46.76 | 26,696,132 |
| 2021-03-29 | $50.00 | $50.26 | $49.22 | $49.83 | $47.16 | 23,643,070 |
| 2021-03-26 | $50.10 | $50.50 | $49.53 | $50.43 | $47.73 | 36,174,313 |
| 2021-03-25 | $48.21 | $49.35 | $47.43 | $49.21 | $46.58 | 40,335,130 |
| 2021-03-24 | $48.56 | $49.69 | $48.56 | $49.03 | $46.41 | 40,815,358 |
| 2021-03-23 | $47.56 | $48.90 | $47.26 | $47.83 | $45.27 | 51,598,108 |
| 2021-03-22 | $48.90 | $49.09 | $48.44 | $48.54 | $45.94 | 29,780,870 |
| 2021-03-19 | $49.50 | $50.35 | $48.86 | $49.53 | $46.38 | 40,579,252 |
| 2021-03-18 | $51.39 | $51.62 | $49.31 | $49.52 | $46.37 | 43,603,550 |
| 2021-03-17 | $51.30 | $52.10 | $50.86 | $51.85 | $48.56 | 32,276,128 |
| 2021-03-16 | $52.08 | $52.13 | $51.13 | $51.45 | $48.18 | 38,643,535 |
| 2021-03-15 | $53.45 | $53.60 | $52.32 | $52.96 | $49.59 | 30,245,850 |
| 2021-03-12 | $53.56 | $54.05 | $53.17 | $53.57 | $50.17 | 29,893,370 |
| 2021-03-11 | $53.55 | $54.37 | $53.34 | $53.46 | $50.06 | 25,398,699 |
| 2021-03-10 | $52.20 | $53.62 | $51.95 | $53.44 | $50.04 | 39,208,269 |
| 2021-03-09 | $52.75 | $53.51 | $51.75 | $52.12 | $48.81 | 59,444,769 |
| 2021-03-08 | $53.47 | $53.75 | $52.28 | $53.05 | $49.68 | 50,305,048 |
| 2021-03-05 | $52.49 | $53.07 | $51.18 | $52.95 | $49.59 | 56,197,882 |
| 2021-03-04 | $50.30 | $51.96 | $49.83 | $51.04 | $47.80 | 53,786,915 |
| 2021-03-03 | $49.49 | $50.98 | $49.48 | $49.85 | $46.68 | 41,287,218 |
| 2021-03-02 | $49.58 | $49.98 | $49.10 | $49.13 | $46.01 | 37,234,094 |
| 2021-03-01 | $49.42 | $50.08 | $49.06 | $49.40 | $46.26 | 34,695,790 |
| 2021-02-26 | $48.66 | $48.80 | $46.73 | $48.15 | $45.09 | 44,877,277 |
| 2021-02-25 | $50.81 | $50.81 | $48.98 | $49.32 | $46.19 | 37,811,996 |
| 2021-02-24 | $48.89 | $50.58 | $48.48 | $50.29 | $47.09 | 38,874,435 |
| 2021-02-23 | $48.35 | $48.71 | $46.51 | $48.57 | $45.48 | 49,185,420 |
| 2021-02-22 | $46.49 | $48.47 | $46.41 | $47.78 | $44.74 | 37,060,122 |
| 2021-02-19 | $45.48 | $46.36 | $45.43 | $46.18 | $43.25 | 27,202,087 |
| 2021-02-18 | $46.27 | $46.36 | $45.28 | $45.42 | $42.53 | 30,680,058 |
| 2021-02-17 | $46.26 | $46.77 | $45.59 | $46.47 | $43.52 | 34,443,814 |
| 2021-02-16 | $45.70 | $46.32 | $45.47 | $45.79 | $42.88 | 38,296,698 |
| 2021-02-12 | $43.71 | $44.71 | $43.63 | $44.67 | $41.83 | 23,700,434 |
| 2021-02-11 | $44.57 | $44.58 | $43.09 | $44.02 | $41.22 | 24,816,343 |
| 2021-02-10 | $44.02 | $44.75 | $43.74 | $44.71 | $41.87 | 29,180,687 |
| 2021-02-09 | $43.99 | $44.13 | $43.29 | $43.87 | $41.08 | 32,378,861 |
| 2021-02-08 | $43.18 | $44.55 | $43.14 | $44.34 | $41.52 | 31,184,121 |
| 2021-02-05 | $42.86 | $43.00 | $42.44 | $42.56 | $39.86 | 24,098,229 |
| 2021-02-04 | $42.05 | $42.21 | $41.31 | $42.20 | $39.52 | 24,163,900 |
| 2021-02-03 | $40.24 | $41.85 | $40.09 | $41.74 | $39.09 | 37,192,842 |
| 2021-02-02 | $40.55 | $40.99 | $40.03 | $40.03 | $37.49 | 31,862,075 |
| 2021-02-01 | $39.80 | $40.00 | $38.94 | $39.60 | $37.08 | 30,510,700 |
| 2021-01-29 | $40.10 | $40.62 | $39.18 | $39.32 | $36.82 | 31,534,480 |
| 2021-01-28 | $40.53 | $41.16 | $40.16 | $40.67 | $38.09 | 28,624,097 |
| 2021-01-27 | $40.08 | $41.32 | $39.51 | $40.20 | $37.65 | 49,933,611 |
| 2021-01-26 | $42.01 | $42.64 | $40.73 | $40.75 | $38.16 | 27,499,841 |
| 2021-01-25 | $41.61 | $41.77 | $40.88 | $41.64 | $38.99 | 40,911,640 |
| 2021-01-22 | $41.36 | $42.19 | $41.02 | $42.07 | $39.40 | 25,222,345 |
| 2021-01-21 | $43.53 | $43.75 | $41.90 | $42.29 | $39.60 | 29,995,048 |
| 2021-01-20 | $43.98 | $44.09 | $43.34 | $43.77 | $40.99 | 25,362,807 |
| 2021-01-19 | $43.27 | $43.91 | $43.13 | $43.61 | $40.84 | 27,809,736 |
| 2021-01-15 | $43.69 | $43.70 | $42.33 | $42.75 | $40.03 | 47,748,499 |
| 2021-01-14 | $43.47 | $45.00 | $43.43 | $44.48 | $41.65 | 41,657,302 |
| 2021-01-13 | $43.69 | $43.71 | $42.87 | $43.20 | $40.45 | 27,382,210 |
| 2021-01-12 | $42.58 | $43.77 | $42.26 | $43.54 | $40.77 | 43,892,429 |
| 2021-01-11 | $40.52 | $42.24 | $40.29 | $42.07 | $39.40 | 23,451,593 |
| 2021-01-08 | $42.00 | $42.00 | $41.09 | $41.42 | $38.79 | 31,371,973 |
| 2021-01-07 | $41.23 | $41.89 | $40.80 | $41.47 | $38.83 | 25,728,595 |
| 2021-01-06 | $40.44 | $41.25 | $39.92 | $40.87 | $38.27 | 43,131,366 |
| 2021-01-05 | $38.37 | $40.70 | $38.34 | $39.66 | $37.14 | 47,736,719 |
| 2021-01-04 | $38.34 | $38.66 | $37.51 | $37.96 | $35.55 | 33,858,830 |
| 2020-12-31 | $38.05 | $38.21 | $37.73 | $37.90 | $35.49 | 18,154,851 |
| 2020-12-30 | $37.66 | $38.58 | $37.57 | $38.22 | $35.79 | 28,218,307 |
| 2020-12-29 | $38.11 | $38.22 | $37.45 | $37.63 | $35.24 | 18,984,254 |
| 2020-12-28 | $38.26 | $38.74 | $37.77 | $37.88 | $35.47 | 18,064,045 |
| 2020-12-24 | $38.37 | $38.37 | $37.74 | $38.12 | $35.70 | 11,451,452 |
| 2020-12-23 | $37.81 | $38.85 | $37.80 | $38.32 | $35.89 | 26,965,905 |
| 2020-12-22 | $38.05 | $38.18 | $37.45 | $37.49 | $35.11 | 25,104,196 |
| 2020-12-21 | $37.41 | $38.46 | $37.02 | $38.13 | $35.71 | 40,079,448 |
| 2020-12-18 | $39.99 | $40.21 | $39.09 | $39.40 | $36.40 | 36,570,153 |
| 2020-12-17 | $40.62 | $40.63 | $39.83 | $40.07 | $37.02 | 23,181,694 |
| 2020-12-16 | $40.56 | $40.71 | $39.98 | $40.26 | $37.19 | 23,814,426 |
| 2020-12-15 | $39.90 | $40.66 | $39.53 | $40.46 | $37.38 | 29,345,761 |
| 2020-12-14 | $41.75 | $41.76 | $39.54 | $39.68 | $36.66 | 39,942,167 |
| 2020-12-11 | $41.32 | $41.33 | $40.54 | $41.12 | $37.99 | 28,076,100 |
| 2020-12-10 | $40.41 | $42.08 | $40.30 | $41.60 | $38.43 | 38,802,190 |
| 2020-12-09 | $40.68 | $41.34 | $39.87 | $40.36 | $37.29 | 43,345,886 |
| 2020-12-08 | $39.19 | $40.67 | $39.18 | $40.27 | $37.20 | 28,927,347 |
| 2020-12-07 | $40.15 | $40.24 | $39.30 | $39.68 | $36.66 | 34,656,603 |
| 2020-12-04 | $39.23 | $40.66 | $39.23 | $40.63 | $37.54 | 51,850,225 |
| 2020-12-03 | $38.30 | $39.00 | $37.91 | $38.53 | $35.60 | 36,487,667 |
| 2020-12-02 | $36.81 | $38.71 | $36.69 | $38.13 | $35.23 | 37,741,795 |
| 2020-12-01 | $37.78 | $37.99 | $36.87 | $36.93 | $34.12 | 34,387,331 |
| 2020-11-30 | $38.48 | $38.53 | $36.70 | $36.76 | $33.96 | 41,543,555 |
| 2020-11-27 | $39.15 | $39.47 | $38.60 | $38.91 | $35.95 | 18,755,356 |
| 2020-11-25 | $40.05 | $40.05 | $39.15 | $39.37 | $36.37 | 35,676,170 |
| 2020-11-24 | $39.63 | $40.42 | $39.28 | $40.31 | $37.24 | 53,150,835 |
| 2020-11-23 | $36.37 | $38.39 | $36.33 | $38.34 | $35.42 | 38,162,335 |
| 2020-11-20 | $35.91 | $36.07 | $35.56 | $35.81 | $33.08 | 19,753,247 |
| 2020-11-19 | $35.17 | $36.07 | $34.81 | $36.00 | $33.26 | 32,936,212 |
| 2020-11-18 | $36.79 | $36.93 | $35.42 | $35.42 | $32.72 | 41,000,176 |
| 2020-11-17 | $35.64 | $36.50 | $35.17 | $36.48 | $33.70 | 39,010,057 |
| 2020-11-16 | $35.32 | $36.19 | $34.89 | $36.11 | $33.36 | 47,932,662 |
| 2020-11-13 | $32.94 | $34.05 | $32.90 | $33.88 | $31.30 | 39,440,989 |
| 2020-11-12 | $33.19 | $33.66 | $32.34 | $32.69 | $30.20 | 38,598,610 |
| 2020-11-11 | $34.50 | $34.57 | $33.46 | $33.78 | $31.21 | 46,542,504 |
| 2020-11-10 | $33.68 | $34.13 | $32.98 | $34.13 | $31.53 | 73,338,096 |
| 2020-11-09 | $32.40 | $33.79 | $28.92 | $33.06 | $30.54 | 99,356,706 |
| 2020-11-06 | $29.57 | $30.01 | $28.81 | $28.93 | $26.73 | 33,223,222 |
| 2020-11-05 | $29.61 | $30.16 | $29.51 | $29.57 | $27.32 | 31,795,761 |
| 2020-11-04 | $29.57 | $30.28 | $28.77 | $29.57 | $27.32 | 43,613,651 |
| 2020-11-03 | $30.20 | $30.22 | $29.26 | $29.53 | $27.28 | 34,877,454 |
| 2020-11-02 | $29.11 | $30.09 | $28.57 | $29.70 | $27.44 | 41,893,111 |
| 2020-10-30 | $28.36 | $28.74 | $28.03 | $28.72 | $26.53 | 37,903,718 |
| 2020-10-29 | $27.35 | $28.65 | $26.98 | $28.56 | $26.39 | 37,252,105 |
| 2020-10-28 | $28.21 | $28.39 | $27.55 | $27.71 | $25.60 | 40,549,086 |
| 2020-10-27 | $29.27 | $29.28 | $28.85 | $28.92 | $26.72 | 21,596,759 |
| 2020-10-26 | $29.87 | $29.91 | $29.01 | $29.30 | $27.07 | 30,400,969 |
| 2020-10-23 | $30.70 | $30.88 | $30.01 | $30.39 | $28.08 | 24,987,726 |
| 2020-10-22 | $29.38 | $30.58 | $29.19 | $30.54 | $28.21 | 32,827,709 |
| 2020-10-21 | $29.73 | $29.90 | $29.32 | $29.33 | $27.10 | 24,657,633 |
| 2020-10-20 | $29.72 | $30.16 | $29.52 | $29.90 | $27.62 | 22,993,784 |
| 2020-10-19 | $30.30 | $30.45 | $29.52 | $29.55 | $27.30 | 25,186,046 |
| 2020-10-16 | $30.83 | $30.87 | $30.14 | $30.19 | $27.89 | 18,711,488 |
| 2020-10-15 | $30.00 | $30.90 | $29.73 | $30.89 | $28.54 | 20,360,584 |
| 2020-10-14 | $30.46 | $31.23 | $30.40 | $30.52 | $28.20 | 27,245,479 |
| 2020-10-13 | $30.87 | $31.05 | $30.30 | $30.39 | $28.08 | 25,383,766 |
| 2020-10-12 | $30.69 | $30.98 | $30.37 | $30.87 | $28.52 | 16,684,603 |
| 2020-10-09 | $31.57 | $31.65 | $30.74 | $30.79 | $28.45 | 25,517,943 |
| 2020-10-08 | $30.41 | $31.31 | $30.27 | $31.29 | $28.91 | 30,563,066 |
| 2020-10-07 | $29.91 | $30.24 | $29.57 | $30.16 | $27.86 | 21,043,019 |
| 2020-10-06 | $30.63 | $30.80 | $29.66 | $29.74 | $27.48 | 31,111,551 |
| 2020-10-05 | $29.57 | $30.21 | $29.50 | $30.19 | $27.89 | 31,572,227 |
| 2020-10-02 | $28.25 | $29.56 | $28.20 | $29.31 | $27.08 | 28,705,210 |
| 2020-10-01 | $29.62 | $29.75 | $28.85 | $29.03 | $26.82 | 28,365,245 |
| 2020-09-30 | $30.23 | $30.58 | $29.81 | $29.95 | $27.67 | 24,574,493 |
| 2020-09-29 | $30.80 | $30.87 | $29.74 | $30.04 | $27.75 | 23,801,491 |
| 2020-09-28 | $30.73 | $31.23 | $30.69 | $30.89 | $28.54 | 26,375,971 |
| 2020-09-25 | $29.89 | $30.41 | $29.70 | $30.18 | $27.88 | 27,558,431 |
| 2020-09-24 | $30.10 | $30.75 | $29.54 | $30.20 | $27.90 | 35,243,784 |
| 2020-09-23 | $31.76 | $31.88 | $30.17 | $30.21 | $27.91 | 26,484,596 |
| 2020-09-22 | $31.99 | $32.50 | $31.58 | $31.64 | $29.23 | 22,348,723 |
| 2020-09-21 | $32.26 | $32.34 | $31.43 | $31.97 | $29.54 | 30,719,575 |
| 2020-09-18 | $33.97 | $34.00 | $33.27 | $33.61 | $30.53 | 26,406,373 |
| 2020-09-17 | $33.40 | $34.02 | $33.07 | $33.99 | $30.88 | 22,356,743 |
| 2020-09-16 | $32.92 | $34.38 | $32.64 | $33.94 | $30.83 | 35,899,018 |
| 2020-09-15 | $33.09 | $33.39 | $32.54 | $32.63 | $29.64 | 25,610,440 |
| 2020-09-14 | $32.71 | $33.17 | $32.48 | $32.87 | $29.86 | 19,444,213 |
| 2020-09-11 | $32.66 | $32.83 | $32.35 | $32.62 | $29.63 | 25,397,272 |
| 2020-09-10 | $33.93 | $33.97 | $32.53 | $32.59 | $29.61 | 37,003,339 |
| 2020-09-09 | $33.98 | $34.17 | $33.71 | $33.83 | $30.73 | 24,977,619 |
| 2020-09-08 | $34.21 | $34.37 | $33.22 | $33.60 | $30.52 | 49,218,848 |
| 2020-09-04 | $35.34 | $35.58 | $34.44 | $34.87 | $31.68 | 34,341,015 |
| 2020-09-03 | $35.17 | $35.90 | $34.77 | $34.98 | $31.78 | 39,442,315 |
| 2020-09-02 | $35.40 | $35.61 | $35.02 | $35.24 | $32.01 | 23,850,473 |
| 2020-09-01 | $35.49 | $35.57 | $34.97 | $35.41 | $32.17 | 18,260,946 |
| 2020-08-31 | $36.49 | $36.54 | $35.65 | $35.65 | $32.38 | 18,791,540 |
| 2020-08-28 | $35.94 | $36.55 | $35.76 | $36.44 | $33.10 | 14,575,050 |
| 2020-08-27 | $35.74 | $36.04 | $35.36 | $35.80 | $32.52 | 22,259,652 |
| 2020-08-26 | $36.45 | $36.45 | $35.68 | $35.73 | $32.46 | 18,001,223 |
| 2020-08-25 | $37.22 | $37.27 | $36.32 | $36.50 | $33.16 | 20,118,545 |
| 2020-08-24 | $36.25 | $37.28 | $36.04 | $37.02 | $33.63 | 24,826,985 |
| 2020-08-21 | $36.12 | $36.19 | $35.69 | $36.03 | $32.73 | 17,347,787 |
| 2020-08-20 | $36.51 | $36.75 | $36.25 | $36.26 | $32.94 | 19,107,685 |
| 2020-08-19 | $37.46 | $37.63 | $36.94 | $37.06 | $33.67 | 14,793,943 |
| 2020-08-18 | $37.83 | $38.20 | $37.38 | $37.49 | $34.06 | 14,348,766 |
| 2020-08-17 | $38.20 | $38.22 | $37.76 | $37.97 | $34.49 | 14,205,602 |
| 2020-08-14 | $37.53 | $38.25 | $37.39 | $38.19 | $34.69 | 13,279,662 |
| 2020-08-13 | $38.27 | $38.59 | $37.74 | $37.83 | $34.37 | 15,761,049 |
| 2020-08-12 | $38.78 | $39.03 | $38.17 | $38.58 | $35.05 | 25,533,871 |
| 2020-08-11 | $39.08 | $39.53 | $38.02 | $38.20 | $34.70 | 26,513,139 |
| 2020-08-10 | $37.46 | $38.35 | $37.37 | $38.33 | $34.82 | 26,308,068 |
| 2020-08-07 | $36.80 | $37.27 | $36.37 | $37.18 | $33.77 | 18,376,577 |
| 2020-08-06 | $37.22 | $37.56 | $36.99 | $37.13 | $33.73 | 19,190,742 |
| 2020-08-05 | $37.77 | $37.90 | $37.09 | $37.43 | $34.00 | 30,763,500 |
| 2020-08-04 | $36.04 | $37.12 | $36.01 | $37.04 | $33.65 | 22,572,126 |
| 2020-08-03 | $36.02 | $36.36 | $35.72 | $36.16 | $32.85 | 21,105,539 |
| 2020-07-31 | $35.65 | $36.07 | $35.30 | $36.03 | $32.73 | 24,774,420 |
| 2020-07-30 | $36.89 | $36.91 | $35.88 | $36.20 | $32.88 | 32,833,724 |
| 2020-07-29 | $37.01 | $37.71 | $36.76 | $37.68 | $34.23 | 17,215,023 |
| 2020-07-28 | $37.33 | $37.69 | $36.81 | $36.91 | $33.53 | 17,776,886 |
| 2020-07-27 | $37.46 | $37.72 | $36.99 | $37.55 | $34.11 | 18,230,986 |
| 2020-07-24 | $37.72 | $38.28 | $37.37 | $37.51 | $34.07 | 19,950,569 |
| 2020-07-23 | $37.66 | $37.91 | $37.24 | $37.72 | $34.27 | 21,043,891 |
| 2020-07-22 | $37.85 | $37.85 | $37.24 | $37.79 | $34.33 | 19,621,693 |
| 2020-07-21 | $36.70 | $38.55 | $36.65 | $38.26 | $34.76 | 36,169,021 |
| 2020-07-20 | $36.56 | $36.98 | $36.05 | $36.08 | $32.78 | 20,072,360 |
| 2020-07-17 | $37.33 | $37.74 | $36.53 | $36.69 | $33.33 | 17,716,223 |
| 2020-07-16 | $37.13 | $37.69 | $36.66 | $37.21 | $33.80 | 18,819,442 |
| 2020-07-15 | $37.52 | $37.62 | $36.83 | $37.38 | $33.96 | 25,950,465 |
| 2020-07-14 | $35.11 | $36.66 | $35.01 | $36.59 | $33.24 | 34,191,201 |
| 2020-07-13 | $35.87 | $36.01 | $35.08 | $35.35 | $32.11 | 37,222,171 |
| 2020-07-10 | $34.24 | $35.58 | $34.24 | $35.54 | $32.28 | 25,228,000 |
| 2020-07-09 | $36.07 | $36.17 | $34.40 | $34.44 | $31.29 | 30,532,503 |
| 2020-07-08 | $36.26 | $36.82 | $35.93 | $36.23 | $32.91 | 20,646,830 |
| 2020-07-07 | $36.98 | $37.03 | $36.20 | $36.26 | $32.94 | 20,900,496 |
| 2020-07-06 | $38.00 | $38.27 | $36.98 | $37.45 | $34.02 | 22,539,460 |
| 2020-07-02 | $37.69 | $38.21 | $37.26 | $37.34 | $33.92 | 20,776,827 |
| 2020-07-01 | $38.00 | $38.51 | $36.88 | $36.93 | $33.55 | 24,557,296 |
| 2020-06-30 | $36.70 | $38.07 | $36.32 | $37.85 | $34.38 | 20,929,586 |
| 2020-06-29 | $36.60 | $37.32 | $36.44 | $37.00 | $33.61 | 19,452,815 |
| 2020-06-26 | $37.55 | $37.55 | $36.34 | $36.51 | $33.17 | 33,841,343 |
| 2020-06-25 | $36.76 | $37.96 | $36.57 | $37.82 | $34.36 | 24,003,681 |
| 2020-06-24 | $38.68 | $38.69 | $36.86 | $37.11 | $33.71 | 32,345,738 |
| 2020-06-23 | $39.84 | $39.94 | $39.17 | $39.29 | $35.69 | 14,797,601 |
| 2020-06-22 | $38.88 | $39.38 | $38.42 | $39.25 | $35.66 | 19,445,936 |
| 2020-06-19 | $41.43 | $41.44 | $39.53 | $39.57 | $35.49 | 26,963,628 |
| 2020-06-18 | $39.29 | $40.62 | $39.05 | $40.18 | $36.04 | 18,452,874 |
| 2020-06-17 | $40.93 | $40.94 | $39.68 | $39.69 | $35.60 | 23,357,342 |
| 2020-06-16 | $41.84 | $41.90 | $39.92 | $41.09 | $36.86 | 32,041,557 |
| 2020-06-15 | $38.12 | $40.35 | $37.70 | $39.94 | $35.82 | 32,846,925 |
| 2020-06-12 | $40.55 | $40.84 | $38.74 | $39.82 | $35.72 | 42,808,581 |
| 2020-06-11 | $39.89 | $41.04 | $38.71 | $38.84 | $34.84 | 48,114,413 |
| 2020-06-10 | $44.68 | $44.72 | $42.86 | $42.88 | $38.46 | 40,465,587 |
| 2020-06-09 | $45.36 | $45.49 | $44.48 | $45.10 | $40.45 | 43,693,459 |
| 2020-06-08 | $46.47 | $46.88 | $45.43 | $46.86 | $42.03 | 47,489,791 |
| 2020-06-05 | $43.83 | $45.25 | $43.79 | $44.84 | $40.22 | 50,182,769 |
| 2020-06-04 | $41.50 | $41.90 | $40.90 | $41.74 | $37.44 | 27,416,842 |
| 2020-06-03 | $41.18 | $41.92 | $41.10 | $41.73 | $37.43 | 27,288,548 |
| 2020-06-02 | $39.87 | $40.58 | $39.82 | $40.54 | $36.36 | 25,138,009 |
| 2020-06-01 | $38.70 | $39.66 | $38.18 | $39.44 | $35.38 | 23,839,859 |
| 2020-05-29 | $38.60 | $39.05 | $37.95 | $38.76 | $34.77 | 35,750,237 |
| 2020-05-28 | $40.16 | $40.16 | $38.75 | $38.94 | $34.93 | 27,178,244 |
| 2020-05-27 | $40.13 | $40.36 | $38.94 | $40.06 | $35.93 | 35,610,352 |
| 2020-05-26 | $39.71 | $39.96 | $39.45 | $39.55 | $35.47 | 37,437,612 |
| 2020-05-22 | $38.41 | $38.52 | $37.69 | $38.48 | $34.52 | 19,244,004 |
| 2020-05-21 | $39.47 | $39.63 | $38.41 | $38.72 | $34.73 | 28,114,353 |
| 2020-05-20 | $38.62 | $39.42 | $38.42 | $39.35 | $35.30 | 27,252,443 |
| 2020-05-19 | $38.98 | $39.10 | $37.81 | $37.84 | $33.94 | 26,962,128 |
| 2020-05-18 | $38.05 | $39.18 | $37.95 | $38.93 | $34.92 | 36,570,264 |
| 2020-05-15 | $36.14 | $36.89 | $35.67 | $35.99 | $32.28 | 27,211,907 |
| 2020-05-14 | $35.10 | $36.47 | $34.30 | $36.13 | $32.41 | 30,979,731 |
| 2020-05-13 | $37.18 | $37.23 | $35.47 | $35.73 | $32.05 | 34,494,222 |
| 2020-05-12 | $38.48 | $38.53 | $37.38 | $37.43 | $33.57 | 28,048,266 |
| 2020-05-11 | $38.52 | $38.63 | $37.92 | $38.10 | $34.17 | 23,256,791 |
| 2020-05-08 | $37.96 | $38.80 | $37.74 | $38.78 | $34.78 | 24,811,489 |
| 2020-05-07 | $37.17 | $37.79 | $36.83 | $37.09 | $33.27 | 24,233,903 |
| 2020-05-06 | $37.30 | $37.62 | $36.12 | $36.15 | $32.43 | 23,664,492 |
| 2020-05-05 | $38.61 | $38.92 | $36.99 | $37.12 | $33.30 | 34,348,183 |
| 2020-05-04 | $35.19 | $37.12 | $35.02 | $37.09 | $33.27 | 26,372,150 |
| 2020-05-01 | $37.22 | $37.50 | $35.41 | $35.85 | $32.16 | 29,261,679 |
| 2020-04-30 | $39.08 | $39.08 | $37.44 | $38.00 | $34.08 | 41,995,005 |
| 2020-04-29 | $37.37 | $38.99 | $37.34 | $38.86 | $34.86 | 35,468,877 |
| 2020-04-28 | $35.90 | $36.40 | $35.32 | $36.18 | $32.45 | 29,565,660 |
| 2020-04-27 | $34.36 | $35.62 | $33.58 | $35.37 | $31.73 | 23,275,823 |
| 2020-04-24 | $35.23 | $35.54 | $34.07 | $34.62 | $31.05 | 32,429,641 |
| 2020-04-23 | $34.48 | $35.35 | $34.14 | $34.54 | $30.98 | 41,595,568 |
| 2020-04-22 | $33.77 | $33.99 | $33.01 | $33.46 | $30.01 | 36,872,370 |
| 2020-04-21 | $31.94 | $32.90 | $31.39 | $32.31 | $28.98 | 60,406,494 |
| 2020-04-20 | $31.95 | $34.10 | $31.78 | $32.89 | $29.50 | 56,354,262 |
| 2020-04-17 | $31.33 | $33.99 | $31.31 | $33.95 | $30.45 | 45,838,971 |
| 2020-04-16 | $31.98 | $32.08 | $30.65 | $30.69 | $27.53 | 32,168,841 |
| 2020-04-15 | $32.30 | $32.38 | $31.06 | $32.06 | $28.76 | 36,686,609 |
| 2020-04-14 | $33.97 | $34.38 | $33.42 | $33.64 | $30.17 | 36,308,373 |
| 2020-04-13 | $35.09 | $35.22 | $33.26 | $33.80 | $30.32 | 33,837,225 |
| 2020-04-09 | $35.54 | $36.46 | $32.62 | $33.91 | $30.42 | 91,302,263 |
| 2020-04-08 | $32.76 | $34.33 | $32.49 | $34.22 | $30.69 | 41,867,330 |
| 2020-04-07 | $32.96 | $33.87 | $32.02 | $32.08 | $28.77 | 51,486,467 |
| 2020-04-06 | $30.50 | $31.62 | $30.09 | $31.41 | $28.17 | 38,007,326 |
| 2020-04-03 | $31.10 | $31.31 | $28.98 | $29.83 | $26.76 | 63,815,449 |
| 2020-04-02 | $29.01 | $31.76 | $28.26 | $30.15 | $27.04 | 73,100,609 |
| 2020-04-01 | $28.12 | $28.48 | $27.23 | $27.62 | $24.77 | 23,814,674 |
| 2020-03-31 | $29.42 | $30.00 | $28.48 | $29.06 | $26.07 | 34,295,661 |
| 2020-03-30 | $27.95 | $28.87 | $27.09 | $28.62 | $25.67 | 42,117,641 |
| 2020-03-27 | $29.12 | $29.21 | $28.16 | $28.33 | $25.41 | 36,516,043 |
| 2020-03-26 | $28.93 | $31.00 | $28.57 | $30.39 | $27.26 | 46,884,174 |
| 2020-03-25 | $27.95 | $30.00 | $26.74 | $28.64 | $25.69 | 52,320,690 |
| 2020-03-24 | $25.40 | $27.49 | $25.40 | $27.35 | $24.53 | 44,380,889 |
| 2020-03-23 | $25.13 | $25.29 | $23.15 | $23.57 | $21.14 | 48,229,581 |
| 2020-03-20 | $26.26 | $26.84 | $24.76 | $25.86 | $22.65 | 58,312,716 |
| 2020-03-19 | $24.33 | $25.71 | $22.98 | $25.61 | $22.43 | 52,206,168 |
| 2020-03-18 | $26.04 | $26.58 | $22.88 | $23.98 | $21.00 | 52,015,919 |
| 2020-03-17 | $28.08 | $29.18 | $26.95 | $28.00 | $24.53 | 45,418,733 |
| 2020-03-16 | $27.95 | $31.12 | $27.67 | $27.81 | $24.36 | 40,209,494 |
| 2020-03-13 | $31.96 | $32.22 | $28.80 | $32.19 | $28.20 | 34,075,573 |
| 2020-03-12 | $31.19 | $32.00 | $29.38 | $29.47 | $25.81 | 38,817,163 |
| 2020-03-11 | $34.45 | $35.05 | $33.13 | $33.67 | $29.49 | 43,114,123 |
| 2020-03-10 | $36.67 | $36.82 | $33.36 | $35.55 | $31.14 | 48,419,207 |
| 2020-03-09 | $35.07 | $36.43 | $33.73 | $33.94 | $29.73 | 66,456,495 |
| 2020-03-06 | $43.50 | $43.89 | $41.86 | $42.50 | $37.23 | 61,488,166 |
| 2020-03-05 | $45.40 | $45.61 | $44.28 | $45.03 | $39.44 | 29,368,677 |
| 2020-03-04 | $46.64 | $46.75 | $45.67 | $46.74 | $40.94 | 24,480,102 |
| 2020-03-03 | $47.37 | $47.99 | $45.15 | $45.66 | $40.00 | 48,590,759 |
| 2020-03-02 | $46.28 | $47.16 | $44.93 | $47.10 | $41.26 | 36,634,959 |
| 2020-02-28 | $43.88 | $45.84 | $43.52 | $45.27 | $39.65 | 68,754,338 |
| 2020-02-27 | $46.63 | $47.53 | $45.29 | $45.31 | $39.69 | 61,246,020 |
| 2020-02-26 | $49.54 | $49.78 | $47.85 | $47.87 | $41.93 | 48,797,366 |
| 2020-02-25 | $51.78 | $51.82 | $49.04 | $49.36 | $43.24 | 42,822,587 |
| 2020-02-24 | $52.10 | $52.40 | $51.48 | $51.64 | $45.23 | 33,026,161 |
| 2020-02-21 | $54.27 | $54.32 | $53.69 | $54.14 | $47.42 | 13,808,200 |
| 2020-02-20 | $54.99 | $55.40 | $54.65 | $54.79 | $47.99 | 13,049,737 |
| 2020-02-19 | $54.49 | $55.07 | $54.19 | $54.85 | $48.05 | 12,453,745 |
| 2020-02-18 | $54.10 | $54.57 | $53.63 | $54.13 | $47.41 | 16,314,655 |
| 2020-02-14 | $55.06 | $55.10 | $54.24 | $54.58 | $47.81 | 12,520,009 |
| 2020-02-13 | $54.89 | $55.18 | $54.55 | $54.87 | $48.06 | 11,971,688 |
| 2020-02-12 | $55.12 | $55.35 | $54.59 | $55.04 | $48.21 | 17,192,351 |
| 2020-02-11 | $54.44 | $54.52 | $54.07 | $54.31 | $47.57 | 13,842,640 |
| 2020-02-10 | $53.70 | $53.83 | $53.38 | $53.71 | $47.05 | 14,635,450 |
| 2020-02-07 | $53.95 | $54.21 | $53.70 | $53.98 | $47.28 | 13,693,119 |
| 2020-02-06 | $55.18 | $55.18 | $54.27 | $54.36 | $47.62 | 15,397,726 |
| 2020-02-05 | $53.81 | $55.11 | $53.78 | $54.92 | $48.11 | 34,375,128 |
| 2020-02-04 | $53.50 | $53.92 | $52.83 | $52.93 | $46.36 | 19,818,588 |
| 2020-02-03 | $53.37 | $53.45 | $52.55 | $52.74 | $46.20 | 21,288,097 |
| 2020-01-31 | $54.23 | $54.38 | $53.16 | $53.44 | $46.81 | 33,428,956 |
| 2020-01-30 | $54.15 | $55.22 | $54.01 | $55.16 | $48.32 | 24,426,219 |
| 2020-01-29 | $55.61 | $55.81 | $54.65 | $54.72 | $47.93 | 13,745,201 |
| 2020-01-28 | $55.36 | $55.64 | $55.08 | $55.30 | $48.44 | 14,295,069 |
| 2020-01-27 | $55.48 | $55.70 | $54.98 | $55.05 | $48.22 | 21,674,206 |
| 2020-01-24 | $57.02 | $57.28 | $56.18 | $56.62 | $49.60 | 20,388,506 |
| 2020-01-23 | $56.90 | $57.46 | $56.46 | $57.28 | $50.17 | 13,270,456 |
| 2020-01-22 | $57.95 | $57.99 | $57.34 | $57.50 | $50.37 | 14,674,601 |
| 2020-01-21 | $58.79 | $58.80 | $57.96 | $58.06 | $50.86 | 17,352,162 |
| 2020-01-17 | $59.66 | $59.69 | $59.02 | $59.12 | $51.79 | 11,906,595 |
| 2020-01-16 | $59.75 | $59.95 | $59.47 | $59.50 | $52.12 | 8,223,635 |
| 2020-01-15 | $59.58 | $59.76 | $59.23 | $59.40 | $52.03 | 10,826,124 |
| 2020-01-14 | $59.70 | $59.91 | $59.31 | $59.84 | $52.42 | 17,339,002 |
| 2020-01-13 | $59.72 | $60.02 | $59.41 | $59.83 | $52.41 | 8,778,448 |
| 2020-01-10 | $60.12 | $60.17 | $59.74 | $59.81 | $52.39 | 9,151,145 |
| 2020-01-09 | $59.68 | $60.21 | $58.98 | $60.15 | $52.69 | 15,366,823 |
| 2020-01-08 | $60.65 | $60.72 | $59.63 | $59.71 | $52.30 | 19,020,809 |
| 2020-01-07 | $60.70 | $60.77 | $60.00 | $60.71 | $53.18 | 11,462,476 |
| 2020-01-06 | $60.61 | $61.18 | $60.40 | $60.87 | $53.32 | 22,452,021 |
| 2020-01-03 | $61.13 | $61.31 | $60.10 | $60.40 | $52.91 | 29,501,896 |
| 2020-01-02 | $60.44 | $60.67 | $60.23 | $60.58 | $53.06 | 11,944,444 |
| 2019-12-31 | $59.40 | $60.10 | $59.23 | $60.04 | $52.59 | 10,722,423 |
| 2019-12-30 | $60.12 | $60.23 | $59.61 | $59.70 | $52.29 | 14,629,528 |
| 2019-12-27 | $62.17 | $62.23 | $61.64 | $61.68 | $52.45 | 10,718,287 |
| 2019-12-26 | $62.23 | $62.44 | $61.86 | $61.94 | $52.68 | 10,156,173 |
| 2019-12-24 | $62.13 | $62.22 | $61.85 | $61.96 | $52.69 | 5,037,439 |
| 2019-12-23 | $61.29 | $62.03 | $61.22 | $61.99 | $52.72 | 13,471,828 |
| 2019-12-20 | $60.96 | $61.43 | $60.85 | $61.36 | $52.18 | 17,419,442 |
| 2019-12-19 | $61.40 | $61.57 | $61.26 | $61.37 | $51.69 | 12,767,410 |
| 2019-12-18 | $61.09 | $61.78 | $61.01 | $61.39 | $51.71 | 12,940,716 |
| 2019-12-17 | $61.38 | $61.71 | $60.93 | $61.16 | $51.51 | 23,145,175 |
| 2019-12-16 | $60.74 | $61.36 | $60.71 | $61.12 | $51.48 | 11,135,944 |
| 2019-12-13 | $60.98 | $61.37 | $60.27 | $60.31 | $50.80 | 11,369,949 |
| 2019-12-12 | $59.76 | $60.98 | $59.69 | $60.77 | $51.19 | 22,488,444 |
| 2019-12-11 | $59.68 | $60.08 | $59.55 | $59.67 | $50.26 | 11,791,754 |
| 2019-12-10 | $59.85 | $59.99 | $59.51 | $59.77 | $50.34 | 8,785,116 |
| 2019-12-09 | $59.26 | $59.93 | $59.26 | $59.65 | $50.24 | 8,406,347 |
| 2019-12-06 | $58.85 | $59.90 | $58.84 | $59.72 | $50.30 | 16,729,625 |
| 2019-12-05 | $59.13 | $59.20 | $58.40 | $58.60 | $49.36 | 10,886,258 |
| 2019-12-04 | $58.52 | $59.06 | $58.33 | $58.88 | $49.59 | 17,426,257 |
| 2019-12-03 | $58.37 | $58.47 | $57.80 | $58.01 | $48.86 | 17,127,723 |
| 2019-12-02 | $59.09 | $59.47 | $58.82 | $58.89 | $49.60 | 15,389,454 |
| 2019-11-29 | $59.00 | $59.21 | $58.67 | $58.89 | $49.60 | 7,830,226 |
| 2019-11-27 | $59.41 | $59.61 | $59.00 | $59.49 | $50.11 | 9,666,974 |
| 2019-11-26 | $59.97 | $59.99 | $59.12 | $59.34 | $49.98 | 13,401,844 |
| 2019-11-25 | $59.76 | $59.99 | $59.53 | $59.89 | $50.44 | 12,336,046 |
| 2019-11-22 | $60.08 | $60.37 | $59.71 | $59.83 | $50.39 | 11,491,972 |
| 2019-11-21 | $59.26 | $60.08 | $59.07 | $60.03 | $50.56 | 14,959,379 |
| 2019-11-20 | $58.45 | $59.49 | $58.09 | $59.06 | $49.75 | 17,144,958 |
| 2019-11-19 | $59.16 | $59.21 | $58.40 | $58.47 | $49.25 | 15,378,566 |
| 2019-11-18 | $59.70 | $59.77 | $59.10 | $59.35 | $49.99 | 12,753,955 |
| 2019-11-15 | $59.87 | $60.31 | $59.80 | $60.08 | $50.60 | 9,180,263 |
| 2019-11-14 | $59.76 | $60.09 | $59.34 | $59.62 | $50.22 | 8,116,800 |
| 2019-11-13 | $59.73 | $59.99 | $59.53 | $59.78 | $50.35 | 10,792,845 |
| 2019-11-12 | $60.53 | $60.86 | $59.73 | $60.04 | $50.57 | 12,541,246 |
| 2019-11-11 | $60.12 | $60.63 | $59.89 | $60.35 | $50.83 | 14,480,473 |
| 2019-11-08 | $60.57 | $60.77 | $60.00 | $60.69 | $51.12 | 10,389,793 |
| 2019-11-07 | $60.65 | $61.13 | $60.49 | $60.94 | $51.33 | 13,241,668 |
| 2019-11-06 | $61.20 | $61.33 | $59.87 | $60.04 | $50.57 | 17,827,075 |
| 2019-11-05 | $61.38 | $61.83 | $61.09 | $61.29 | $51.62 | 17,550,442 |
| 2019-11-04 | $59.96 | $61.39 | $59.95 | $61.21 | $51.56 | 21,528,512 |
| 2019-11-01 | $58.25 | $59.39 | $58.20 | $59.28 | $49.93 | 13,306,729 |
| 2019-10-31 | $57.97 | $58.06 | $57.39 | $57.96 | $48.82 | 15,032,156 |
| 2019-10-30 | $59.56 | $59.59 | $57.98 | $58.21 | $49.03 | 15,505,667 |
| 2019-10-29 | $58.96 | $59.92 | $58.76 | $59.42 | $50.05 | 13,466,752 |
| 2019-10-28 | $59.72 | $60.06 | $59.08 | $59.18 | $49.85 | 11,140,393 |
| 2019-10-25 | $59.06 | $59.69 | $58.98 | $59.52 | $50.13 | 11,874,852 |
| 2019-10-24 | $59.63 | $59.67 | $58.73 | $59.04 | $49.73 | 13,204,705 |
| 2019-10-23 | $58.70 | $59.41 | $58.45 | $59.29 | $49.94 | 12,212,930 |
| 2019-10-22 | $58.23 | $59.47 | $58.05 | $58.80 | $49.53 | 21,107,941 |
| 2019-10-21 | $57.14 | $58.10 | $57.07 | $58.05 | $48.89 | 10,500,173 |
| 2019-10-18 | $57.18 | $57.64 | $57.02 | $57.03 | $48.04 | 10,277,813 |
| 2019-10-17 | $57.53 | $57.71 | $57.15 | $57.33 | $48.29 | 12,289,296 |
| 2019-10-16 | $57.90 | $58.31 | $57.27 | $57.29 | $48.25 | 12,001,300 |
| 2019-10-15 | $57.74 | $58.68 | $57.67 | $58.10 | $48.94 | 11,267,036 |
| 2019-10-14 | $57.47 | $58.07 | $57.25 | $57.86 | $48.73 | 12,163,671 |
| 2019-10-11 | $57.71 | $58.43 | $57.61 | $57.89 | $48.76 | 24,192,351 |
| 2019-10-10 | $56.60 | $57.27 | $56.51 | $57.12 | $48.11 | 9,920,100 |
| 2019-10-09 | $56.40 | $56.72 | $56.30 | $56.41 | $47.51 | 8,928,736 |
| 2019-10-08 | $56.29 | $56.73 | $55.82 | $55.90 | $47.08 | 20,797,952 |
| 2019-10-07 | $57.47 | $57.69 | $56.84 | $56.87 | $47.90 | 12,300,890 |
| 2019-10-04 | $57.26 | $57.46 | $56.68 | $57.38 | $48.33 | 11,061,389 |
| 2019-10-03 | $56.10 | $57.08 | $55.64 | $57.02 | $48.03 | 21,185,621 |
| 2019-10-02 | $57.49 | $57.63 | $56.25 | $56.41 | $47.51 | 19,279,153 |
| 2019-10-01 | $59.40 | $59.62 | $57.82 | $57.83 | $48.71 | 16,461,025 |
| 2019-09-30 | $59.35 | $59.59 | $59.14 | $59.20 | $49.86 | 19,815,625 |
| 2019-09-27 | $59.31 | $60.09 | $59.20 | $59.63 | $50.23 | 15,631,590 |
| 2019-09-26 | $60.16 | $60.30 | $59.34 | $59.64 | $50.23 | 14,088,215 |
| 2019-09-25 | $60.05 | $60.50 | $59.91 | $60.43 | $50.90 | 10,124,608 |
| 2019-09-24 | $61.11 | $61.17 | $59.97 | $60.33 | $50.81 | 20,560,911 |
| 2019-09-23 | $60.87 | $61.46 | $60.80 | $61.30 | $51.63 | 9,330,989 |
| 2019-09-20 | $61.27 | $61.52 | $60.98 | $61.28 | $51.62 | 20,164,043 |
| 2019-09-19 | $62.32 | $62.46 | $61.60 | $61.79 | $51.57 | 14,024,548 |
| 2019-09-18 | $61.80 | $62.20 | $61.52 | $61.95 | $51.71 | 11,614,959 |
| 2019-09-17 | $63.17 | $63.19 | $61.83 | $62.25 | $51.96 | 26,469,173 |
| 2019-09-16 | $63.64 | $63.65 | $62.40 | $63.13 | $52.69 | 30,672,280 |
| 2019-09-13 | $61.00 | $61.40 | $60.74 | $61.08 | $50.98 | 14,061,580 |
| 2019-09-12 | $60.21 | $61.04 | $59.71 | $60.60 | $50.58 | 19,058,900 |
| 2019-09-11 | $61.26 | $61.74 | $60.65 | $60.98 | $50.90 | 22,750,174 |
| 2019-09-10 | $60.58 | $61.80 | $60.46 | $60.92 | $50.85 | 25,713,612 |
| 2019-09-09 | $59.51 | $60.35 | $59.39 | $60.21 | $50.25 | 24,757,125 |
| 2019-09-06 | $58.60 | $59.10 | $58.27 | $59.03 | $49.27 | 12,234,331 |
| 2019-09-05 | $58.51 | $59.37 | $58.42 | $58.72 | $49.01 | 14,538,515 |
| 2019-09-04 | $58.00 | $58.25 | $57.83 | $58.00 | $48.41 | 11,190,720 |
| 2019-09-03 | $56.55 | $57.32 | $56.38 | $57.20 | $47.74 | 13,964,767 |
| 2019-08-30 | $57.70 | $58.20 | $57.14 | $57.48 | $47.98 | 13,022,340 |
| 2019-08-29 | $57.09 | $57.72 | $57.03 | $57.48 | $47.98 | 12,332,306 |
| 2019-08-28 | $56.14 | $56.93 | $55.86 | $56.65 | $47.28 | 15,693,512 |
| 2019-08-27 | $56.50 | $56.73 | $55.55 | $55.85 | $46.62 | 11,833,743 |
| 2019-08-26 | $56.45 | $56.75 | $55.96 | $56.20 | $46.91 | 10,806,578 |
| 2019-08-23 | $57.21 | $57.75 | $55.64 | $55.96 | $46.71 | 24,409,141 |
| 2019-08-22 | $58.36 | $58.59 | $57.87 | $57.90 | $48.33 | 9,353,521 |
| 2019-08-21 | $58.39 | $58.49 | $57.95 | $58.16 | $48.54 | 12,037,401 |
| 2019-08-20 | $58.00 | $58.07 | $57.57 | $57.79 | $48.23 | 9,521,878 |
| 2019-08-19 | $57.82 | $58.49 | $57.71 | $58.28 | $48.64 | 13,881,866 |
| 2019-08-16 | $56.58 | $57.19 | $56.39 | $57.02 | $47.59 | 21,450,306 |
| 2019-08-15 | $56.33 | $56.60 | $55.67 | $56.28 | $46.97 | 14,306,088 |
| 2019-08-14 | $57.68 | $57.82 | $56.54 | $56.63 | $47.27 | 23,649,726 |
| 2019-08-13 | $58.14 | $59.49 | $57.83 | $58.94 | $49.19 | 14,397,726 |
| 2019-08-12 | $58.96 | $59.05 | $58.14 | $58.40 | $48.74 | 21,615,711 |
| 2019-08-09 | $59.81 | $59.94 | $58.85 | $59.10 | $49.33 | 14,593,219 |
| 2019-08-08 | $58.48 | $59.79 | $58.21 | $59.76 | $49.88 | 23,267,835 |
| 2019-08-07 | $57.46 | $58.37 | $57.16 | $58.09 | $48.48 | 24,802,188 |
| 2019-08-06 | $58.75 | $59.09 | $57.90 | $58.53 | $48.85 | 16,997,506 |
| 2019-08-05 | $59.28 | $59.44 | $58.18 | $58.60 | $48.91 | 27,576,891 |
| 2019-08-02 | $61.53 | $61.89 | $59.78 | $60.40 | $50.41 | 21,699,934 |
| 2019-08-01 | $62.01 | $62.30 | $60.89 | $61.28 | $51.15 | 25,190,596 |
| 2019-07-31 | $62.90 | $63.44 | $62.18 | $62.70 | $52.33 | 15,278,042 |
| 2019-07-30 | $61.95 | $63.05 | $61.83 | $62.90 | $52.50 | 10,801,348 |
| 2019-07-29 | $62.40 | $62.45 | $61.74 | $62.20 | $51.92 | 8,284,938 |
| 2019-07-26 | $62.77 | $62.78 | $62.18 | $62.45 | $52.12 | 9,653,823 |
| 2019-07-25 | $63.73 | $63.81 | $62.58 | $62.77 | $52.39 | 10,070,346 |
| 2019-07-24 | $63.14 | $63.90 | $63.07 | $63.49 | $52.99 | 9,907,734 |
| 2019-07-23 | $63.05 | $63.39 | $62.86 | $63.22 | $52.77 | 7,268,818 |
| 2019-07-22 | $63.00 | $63.26 | $62.55 | $63.05 | $52.62 | 7,844,184 |
| 2019-07-19 | $62.53 | $62.97 | $62.24 | $62.76 | $52.38 | 9,965,289 |
| 2019-07-18 | $62.16 | $62.47 | $61.80 | $62.47 | $52.14 | 12,755,565 |
| 2019-07-17 | $63.13 | $63.33 | $62.42 | $62.46 | $52.13 | 13,664,662 |
| 2019-07-16 | $63.73 | $63.84 | $62.93 | $63.18 | $52.73 | 10,587,053 |
| 2019-07-15 | $64.55 | $64.59 | $63.72 | $63.86 | $53.30 | 9,538,946 |
| 2019-07-12 | $64.21 | $64.66 | $64.21 | $64.44 | $53.78 | 8,081,374 |
| 2019-07-11 | $64.23 | $64.24 | $63.77 | $64.17 | $53.56 | 12,681,342 |
| 2019-07-10 | $63.63 | $64.26 | $63.21 | $64.04 | $53.45 | 11,767,381 |
| 2019-07-09 | $63.08 | $63.27 | $62.66 | $63.23 | $52.77 | 7,488,131 |
| 2019-07-08 | $62.99 | $63.53 | $62.81 | $63.18 | $52.73 | 8,628,482 |
| 2019-07-05 | $62.77 | $63.15 | $62.63 | $63.09 | $52.66 | 7,363,356 |
| 2019-07-03 | $62.84 | $63.05 | $62.46 | $63.00 | $52.58 | 6,987,346 |
| 2019-07-02 | $63.58 | $63.71 | $62.47 | $62.75 | $52.37 | 12,100,515 |
| 2019-07-01 | $64.50 | $64.71 | $63.61 | $63.77 | $53.23 | 14,913,860 |
| 2019-06-28 | $63.13 | $63.77 | $63.13 | $63.71 | $53.18 | 17,369,740 |
| 2019-06-27 | $63.45 | $63.64 | $62.85 | $62.98 | $52.57 | 10,608,998 |
| 2019-06-26 | $63.12 | $63.93 | $62.96 | $63.45 | $52.96 | 14,326,784 |
| 2019-06-25 | $62.95 | $63.01 | $62.42 | $62.49 | $52.16 | 11,887,333 |
| 2019-06-24 | $63.54 | $63.72 | $62.89 | $62.99 | $52.57 | 10,396,671 |
| 2019-06-21 | $63.20 | $63.79 | $63.20 | $63.56 | $53.05 | 16,356,327 |
| 2019-06-20 | $63.30 | $63.78 | $63.23 | $63.68 | $52.67 | 25,953,969 |
| 2019-06-19 | $62.28 | $62.66 | $61.97 | $62.30 | $51.53 | 8,827,665 |
| 2019-06-18 | $61.92 | $62.74 | $61.81 | $62.37 | $51.59 | 17,222,144 |
| 2019-06-17 | $60.88 | $61.69 | $60.69 | $61.52 | $50.89 | 8,795,248 |
| 2019-06-14 | $61.56 | $61.57 | $60.86 | $61.01 | $50.46 | 7,916,416 |
| 2019-06-13 | $61.40 | $61.69 | $60.68 | $61.41 | $50.80 | 12,191,939 |
| 2019-06-12 | $61.17 | $61.31 | $60.51 | $60.70 | $50.21 | 13,816,452 |
| 2019-06-11 | $61.99 | $62.19 | $61.55 | $61.57 | $50.93 | 9,522,629 |
| 2019-06-10 | $61.60 | $62.00 | $61.36 | $61.45 | $50.83 | 9,837,825 |
| 2019-06-07 | $61.18 | $61.66 | $61.03 | $61.27 | $50.68 | 15,774,071 |
| 2019-06-06 | $60.00 | $61.22 | $60.00 | $60.99 | $50.45 | 32,393,915 |
| 2019-06-05 | $60.67 | $60.69 | $59.52 | $59.88 | $49.53 | 15,882,054 |
| 2019-06-04 | $60.08 | $60.69 | $59.92 | $60.55 | $50.08 | 14,743,427 |
| 2019-06-03 | $59.17 | $59.81 | $59.08 | $59.52 | $49.23 | 18,024,661 |
| 2019-05-31 | $59.00 | $59.54 | $58.77 | $58.77 | $48.61 | 21,898,542 |
| 2019-05-30 | $60.49 | $60.60 | $59.63 | $59.82 | $49.48 | 15,173,861 |
| 2019-05-29 | $60.14 | $60.63 | $59.78 | $60.59 | $50.12 | 16,951,585 |
| 2019-05-28 | $61.66 | $61.77 | $60.89 | $60.98 | $50.44 | 12,930,642 |
| 2019-05-24 | $61.88 | $62.12 | $61.09 | $61.62 | $50.97 | 10,153,381 |
| 2019-05-23 | $62.46 | $62.51 | $61.02 | $61.39 | $50.78 | 23,963,613 |
| 2019-05-22 | $64.13 | $64.28 | $63.31 | $63.52 | $52.54 | 9,637,121 |
| 2019-05-21 | $64.05 | $64.70 | $63.97 | $64.52 | $53.37 | 18,380,450 |
| 2019-05-20 | $63.76 | $64.08 | $63.65 | $63.78 | $52.76 | 8,186,324 |
| 2019-05-17 | $63.97 | $64.32 | $63.67 | $63.75 | $52.73 | 10,555,799 |
| 2019-05-16 | $64.21 | $64.64 | $64.21 | $64.40 | $53.27 | 9,376,619 |
| 2019-05-15 | $63.36 | $64.19 | $63.19 | $64.05 | $52.98 | 10,092,343 |
| 2019-05-14 | $63.29 | $64.26 | $63.23 | $63.72 | $52.71 | 9,241,956 |
| 2019-05-13 | $63.47 | $63.78 | $62.65 | $62.95 | $52.07 | 14,070,022 |
| 2019-05-10 | $63.75 | $64.21 | $62.85 | $64.05 | $52.98 | 13,074,954 |
| 2019-05-09 | $63.45 | $63.99 | $62.91 | $63.75 | $52.73 | 14,409,544 |
| 2019-05-08 | $63.72 | $64.28 | $63.58 | $63.75 | $52.73 | 9,823,707 |
| 2019-05-07 | $63.55 | $63.80 | $62.94 | $63.75 | $52.73 | 15,064,718 |
| 2019-05-06 | $63.76 | $64.52 | $63.70 | $64.31 | $53.19 | 20,344,657 |
| 2019-05-03 | $64.26 | $64.76 | $64.11 | $64.25 | $53.14 | 19,624,559 |
| 2019-05-02 | $64.38 | $64.77 | $63.63 | $63.66 | $52.66 | 28,033,012 |
| 2019-05-01 | $66.13 | $66.33 | $64.74 | $64.79 | $53.59 | 22,155,991 |
| 2019-04-30 | $66.80 | $66.85 | $66.03 | $66.11 | $54.68 | 14,327,153 |
| 2019-04-29 | $66.24 | $66.52 | $66.03 | $66.16 | $54.72 | 12,974,541 |
| 2019-04-26 | $66.60 | $66.62 | $65.64 | $66.22 | $54.77 | 16,838,386 |
| 2019-04-25 | $67.29 | $67.64 | $66.94 | $67.09 | $55.49 | 12,060,913 |
| 2019-04-24 | $68.56 | $68.60 | $67.27 | $67.30 | $55.67 | 11,019,051 |
| 2019-04-23 | $68.66 | $68.81 | $68.05 | $68.50 | $56.66 | 10,212,221 |
| 2019-04-22 | $67.81 | $68.66 | $67.62 | $68.61 | $56.75 | 14,164,657 |
| 2019-04-18 | $67.70 | $67.79 | $67.02 | $67.19 | $55.58 | 9,759,653 |
| 2019-04-17 | $68.01 | $68.16 | $67.42 | $67.51 | $55.84 | 10,934,622 |
| 2019-04-16 | $67.40 | $67.70 | $67.16 | $67.60 | $55.92 | 8,130,337 |
| 2019-04-15 | $67.48 | $67.64 | $67.05 | $67.16 | $55.55 | 8,300,980 |
| 2019-04-12 | $68.35 | $68.40 | $67.39 | $67.56 | $55.88 | 15,426,841 |
| 2019-04-11 | $67.27 | $67.85 | $66.86 | $67.38 | $55.73 | 10,914,234 |
| 2019-04-10 | $67.23 | $67.64 | $67.15 | $67.33 | $55.69 | 9,375,986 |
| 2019-04-09 | $67.71 | $67.71 | $66.87 | $67.08 | $55.49 | 14,541,926 |
| 2019-04-08 | $67.71 | $68.25 | $67.63 | $67.91 | $56.17 | 10,602,138 |
| 2019-04-05 | $66.62 | $67.69 | $66.59 | $67.61 | $55.92 | 17,269,238 |
| 2019-04-04 | $65.93 | $66.49 | $65.61 | $66.44 | $54.96 | 10,504,382 |
| 2019-04-03 | $66.72 | $66.85 | $65.66 | $65.89 | $54.50 | 11,989,787 |
| 2019-04-02 | $67.16 | $67.22 | $66.37 | $66.53 | $55.03 | 11,152,432 |
| 2019-04-01 | $66.56 | $67.13 | $66.47 | $66.99 | $55.41 | 12,411,747 |
| 2019-03-29 | $66.86 | $67.02 | $65.90 | $66.12 | $54.69 | 10,037,621 |
| 2019-03-28 | $65.69 | $66.30 | $65.56 | $66.22 | $54.77 | 9,149,159 |
| 2019-03-27 | $66.39 | $66.69 | $65.47 | $65.97 | $54.57 | 9,582,647 |
| 2019-03-26 | $66.26 | $66.89 | $66.08 | $66.44 | $54.96 | 11,516,543 |
| 2019-03-25 | $65.19 | $65.61 | $64.87 | $65.50 | $54.18 | 12,346,537 |
| 2019-03-22 | $66.68 | $66.79 | $65.22 | $65.47 | $54.15 | 19,974,975 |
| 2019-03-21 | $66.62 | $67.40 | $66.48 | $67.29 | $55.66 | 17,878,046 |
| 2019-03-20 | $66.18 | $67.42 | $65.98 | $66.82 | $55.27 | 13,662,863 |
| 2019-03-19 | $66.75 | $67.09 | $65.97 | $66.24 | $54.79 | 12,525,956 |
| 2019-03-18 | $65.59 | $66.53 | $65.56 | $66.42 | $54.94 | 10,067,909 |
| 2019-03-15 | $65.48 | $65.71 | $65.26 | $65.51 | $54.19 | 12,427,359 |
| 2019-03-14 | $66.04 | $66.38 | $65.97 | $66.05 | $54.21 | 12,320,420 |
| 2019-03-13 | $65.73 | $66.01 | $65.46 | $65.98 | $54.15 | 13,206,790 |
| 2019-03-12 | $65.01 | $65.65 | $64.99 | $65.32 | $53.61 | 11,013,139 |
| 2019-03-11 | $64.37 | $65.05 | $64.31 | $64.90 | $53.26 | 13,212,089 |
| 2019-03-08 | $64.07 | $64.20 | $63.31 | $63.90 | $52.44 | 15,621,533 |
| 2019-03-07 | $65.55 | $65.60 | $64.86 | $65.12 | $53.44 | 23,446,166 |
| 2019-03-06 | $65.81 | $65.95 | $65.18 | $65.51 | $53.76 | 22,690,923 |
| 2019-03-05 | $66.66 | $66.69 | $65.88 | $66.35 | $54.45 | 15,807,549 |
| 2019-03-04 | $66.69 | $66.85 | $65.57 | $66.57 | $54.63 | 19,780,305 |
| 2019-03-01 | $65.60 | $66.46 | $65.60 | $66.45 | $54.54 | 20,327,998 |
| 2019-02-28 | $65.92 | $66.01 | $64.84 | $65.25 | $53.55 | 11,249,407 |
| 2019-02-27 | $65.98 | $66.59 | $65.60 | $65.91 | $54.09 | 10,294,013 |
| 2019-02-26 | $65.81 | $66.26 | $65.64 | $65.66 | $53.89 | 10,550,682 |
| 2019-02-25 | $65.55 | $66.09 | $65.49 | $65.87 | $54.06 | 15,904,458 |
| 2019-02-22 | $66.06 | $66.26 | $65.43 | $65.76 | $53.97 | 9,948,258 |
| 2019-02-21 | $66.39 | $66.56 | $65.33 | $65.57 | $53.81 | 11,866,116 |
| 2019-02-20 | $66.22 | $66.93 | $66.21 | $66.60 | $54.66 | 9,935,693 |
| 2019-02-19 | $65.79 | $66.57 | $65.69 | $66.32 | $54.43 | 8,721,631 |
| 2019-02-15 | $65.75 | $66.17 | $65.60 | $66.12 | $54.27 | 10,183,838 |
| 2019-02-14 | $64.61 | $65.56 | $64.49 | $65.07 | $53.40 | 10,213,409 |
| 2019-02-13 | $64.30 | $65.35 | $64.23 | $64.84 | $53.22 | 13,061,653 |
| 2019-02-12 | $64.09 | $64.41 | $63.30 | $64.04 | $52.56 | 10,677,292 |
| 2019-02-11 | $62.64 | $63.34 | $62.46 | $63.24 | $51.90 | 12,497,386 |
| 2019-02-08 | $63.06 | $63.21 | $61.87 | $62.94 | $51.66 | 10,634,406 |
| 2019-02-07 | $64.26 | $64.48 | $62.64 | $63.23 | $51.89 | 14,600,475 |
| 2019-02-06 | $64.83 | $65.01 | $64.60 | $64.66 | $53.07 | 6,803,809 |
| 2019-02-05 | $64.99 | $65.25 | $64.78 | $65.14 | $53.46 | 7,852,677 |
| 2019-02-04 | $64.45 | $65.06 | $63.97 | $65.04 | $53.38 | 10,108,051 |
| 2019-02-01 | $64.47 | $65.27 | $64.26 | $64.89 | $53.26 | 14,772,410 |
| 2019-01-31 | $63.47 | $64.08 | $63.30 | $63.78 | $52.35 | 17,844,177 |
| 2019-01-30 | $62.88 | $63.57 | $62.54 | $63.37 | $52.01 | 12,116,611 |
| 2019-01-29 | $62.66 | $62.91 | $62.44 | $62.49 | $51.29 | 11,884,145 |
| 2019-01-28 | $62.10 | $62.33 | $61.62 | $62.30 | $51.13 | 12,022,744 |
| 2019-01-25 | $62.67 | $63.32 | $62.57 | $62.93 | $51.65 | 10,233,586 |
| 2019-01-24 | $61.68 | $62.70 | $61.43 | $62.14 | $51.00 | 13,049,182 |
| 2019-01-23 | $62.67 | $62.75 | $61.30 | $61.81 | $50.73 | 23,367,653 |
| 2019-01-22 | $63.14 | $63.28 | $62.28 | $62.45 | $51.25 | 19,863,168 |
| 2019-01-18 | $63.31 | $63.89 | $62.94 | $63.84 | $52.39 | 14,531,758 |
| 2019-01-17 | $61.53 | $62.84 | $61.39 | $62.57 | $51.35 | 10,174,827 |
| 2019-01-16 | $62.01 | $62.51 | $61.79 | $62.00 | $50.88 | 12,541,129 |
| 2019-01-15 | $62.20 | $62.67 | $61.77 | $62.08 | $50.95 | 9,821,467 |
| 2019-01-14 | $61.42 | $62.11 | $61.33 | $61.86 | $50.77 | 13,191,739 |
| 2019-01-11 | $62.06 | $62.41 | $61.46 | $62.01 | $50.89 | 14,105,948 |
| 2019-01-10 | $61.73 | $62.46 | $61.38 | $62.38 | $51.20 | 19,167,596 |
| 2019-01-09 | $62.05 | $62.41 | $61.41 | $62.20 | $51.05 | 18,756,783 |
| 2019-01-08 | $61.61 | $61.75 | $60.90 | $61.23 | $50.25 | 18,692,311 |
| 2019-01-07 | $60.32 | $61.20 | $59.52 | $60.76 | $49.87 | 18,056,906 |
| 2019-01-04 | $58.90 | $60.05 | $58.56 | $59.87 | $49.14 | 21,351,479 |
| 2019-01-03 | $58.65 | $58.86 | $57.24 | $57.90 | $47.52 | 18,024,052 |
| 2019-01-02 | $56.44 | $58.87 | $56.15 | $58.48 | $48.00 | 24,892,646 |
| 2018-12-31 | $57.56 | $57.77 | $56.68 | $57.35 | $47.07 | 18,705,301 |
| 2018-12-28 | $57.75 | $58.01 | $56.70 | $57.05 | $46.82 | 19,437,424 |
| 2018-12-27 | $56.04 | $57.56 | $55.28 | $57.49 | $47.18 | 24,377,297 |
| 2018-12-26 | $54.36 | $57.20 | $53.36 | $57.19 | $46.94 | 29,096,971 |
| 2018-12-24 | $55.45 | $55.72 | $53.79 | $53.84 | $44.19 | 15,605,923 |
| 2018-12-21 | $56.67 | $57.61 | $55.64 | $56.11 | $46.05 | 37,394,111 |
| 2018-12-20 | $58.10 | $58.99 | $56.84 | $57.19 | $46.50 | 38,504,384 |
| 2018-12-19 | $59.83 | $60.96 | $58.33 | $58.82 | $47.82 | 45,548,907 |
| 2018-12-18 | $60.85 | $61.07 | $59.19 | $59.52 | $48.39 | 26,616,985 |
| 2018-12-17 | $61.93 | $62.45 | $60.52 | $60.96 | $49.56 | 20,732,300 |
| 2018-12-14 | $63.15 | $63.41 | $61.79 | $62.09 | $50.48 | 22,893,814 |
| 2018-12-13 | $63.19 | $63.94 | $62.91 | $63.54 | $51.66 | 15,298,973 |
| 2018-12-12 | $64.12 | $64.55 | $63.30 | $63.34 | $51.50 | 19,267,357 |
| 2018-12-11 | $64.04 | $64.16 | $62.43 | $63.09 | $51.29 | 17,241,615 |
| 2018-12-10 | $63.62 | $63.93 | $61.62 | $63.07 | $51.28 | 23,382,779 |
| 2018-12-07 | $65.66 | $66.63 | $63.96 | $64.07 | $52.09 | 27,445,717 |
| 2018-12-06 | $64.20 | $64.53 | $63.07 | $64.43 | $52.38 | 35,356,073 |
| 2018-12-04 | $67.61 | $67.83 | $65.52 | $65.64 | $53.37 | 18,296,515 |
| 2018-12-03 | $67.62 | $67.99 | $66.79 | $67.58 | $54.94 | 21,994,116 |
| 2018-11-30 | $65.65 | $66.30 | $65.32 | $66.11 | $53.75 | 18,129,018 |
| 2018-11-29 | $65.85 | $66.76 | $65.76 | $66.23 | $53.85 | 14,414,463 |
| 2018-11-28 | $64.63 | $65.85 | $64.22 | $65.80 | $53.50 | 21,148,228 |
| 2018-11-27 | $64.54 | $65.16 | $64.32 | $64.69 | $52.60 | 22,264,294 |
| 2018-11-26 | $64.38 | $65.30 | $64.37 | $64.87 | $52.74 | 16,682,750 |
| 2018-11-23 | $64.34 | $64.57 | $63.44 | $63.91 | $51.96 | 14,421,770 |
| 2018-11-21 | $65.47 | $66.68 | $65.32 | $65.98 | $53.64 | 17,330,943 |
| 2018-11-20 | $66.28 | $66.44 | $64.46 | $64.96 | $52.81 | 26,324,382 |
| 2018-11-19 | $66.77 | $67.43 | $66.56 | $67.16 | $54.60 | 15,583,829 |
| 2018-11-16 | $66.80 | $67.41 | $66.47 | $67.18 | $54.62 | 19,755,466 |
| 2018-11-15 | $65.01 | $66.47 | $65.01 | $66.39 | $53.98 | 20,306,800 |
| 2018-11-14 | $66.56 | $66.81 | $64.83 | $65.43 | $53.20 | 22,542,111 |
| 2018-11-13 | $66.89 | $67.25 | $65.19 | $65.54 | $53.29 | 32,732,140 |
| 2018-11-12 | $68.97 | $69.26 | $66.94 | $67.08 | $54.54 | 18,041,630 |
| 2018-11-09 | $67.71 | $68.94 | $67.34 | $68.50 | $55.69 | 22,917,818 |
| 2018-11-08 | $69.82 | $70.37 | $68.37 | $68.62 | $55.79 | 15,145,350 |
| 2018-11-07 | $69.90 | $70.36 | $69.10 | $70.14 | $57.03 | 16,663,206 |
| 2018-11-06 | $68.86 | $69.16 | $68.19 | $69.01 | $56.11 | 13,072,117 |
| 2018-11-05 | $68.38 | $68.96 | $68.22 | $68.69 | $55.85 | 13,231,630 |
| 2018-11-02 | $68.48 | $68.98 | $66.88 | $67.56 | $54.93 | 21,212,484 |
| 2018-11-01 | $67.30 | $68.05 | $66.61 | $67.73 | $55.07 | 21,475,811 |
| 2018-10-31 | $67.40 | $68.29 | $67.07 | $67.16 | $54.60 | 17,287,796 |
| 2018-10-30 | $65.20 | $66.91 | $64.90 | $66.75 | $54.27 | 26,397,352 |
| 2018-10-29 | $66.97 | $67.06 | $64.37 | $65.24 | $53.04 | 24,459,846 |
| 2018-10-26 | $66.43 | $67.30 | $65.38 | $66.48 | $54.05 | 25,579,939 |
| 2018-10-25 | $66.98 | $67.67 | $66.53 | $66.98 | $54.46 | 25,333,570 |
| 2018-10-24 | $69.22 | $69.24 | $66.15 | $66.17 | $53.80 | 28,100,195 |
| 2018-10-23 | $69.70 | $69.72 | $67.91 | $68.89 | $56.01 | 26,477,733 |
| 2018-10-22 | $71.48 | $71.63 | $70.31 | $70.74 | $57.51 | 12,294,486 |
| 2018-10-19 | $71.81 | $72.58 | $71.48 | $71.53 | $58.16 | 13,568,442 |
| 2018-10-18 | $71.86 | $72.84 | $71.71 | $72.17 | $58.68 | 16,587,091 |
| 2018-10-17 | $72.85 | $73.07 | $71.91 | $72.53 | $58.97 | 15,804,298 |
| 2018-10-16 | $72.59 | $73.12 | $72.29 | $72.99 | $59.34 | 14,571,389 |
| 2018-10-15 | $72.99 | $73.29 | $72.37 | $72.39 | $58.86 | 11,590,374 |
| 2018-10-12 | $73.52 | $73.74 | $71.89 | $73.00 | $59.35 | 23,578,960 |
| 2018-10-11 | $74.62 | $74.67 | $72.25 | $72.80 | $59.19 | 35,592,112 |
| 2018-10-10 | $77.92 | $78.05 | $75.00 | $75.35 | $61.26 | 26,405,265 |
| 2018-10-09 | $77.37 | $78.36 | $77.04 | $77.79 | $63.25 | 16,817,008 |
| 2018-10-08 | $76.59 | $77.22 | $76.29 | $77.10 | $62.68 | 11,578,674 |
| 2018-10-05 | $77.09 | $77.41 | $76.69 | $77.16 | $62.73 | 11,983,237 |
| 2018-10-04 | $77.24 | $77.71 | $76.72 | $77.17 | $62.74 | 15,192,738 |
| 2018-10-03 | $77.20 | $77.72 | $76.98 | $77.49 | $63.00 | 13,244,803 |
| 2018-10-02 | $76.98 | $77.13 | $76.34 | $76.87 | $62.50 | 9,468,650 |
| 2018-10-01 | $76.02 | $77.11 | $76.02 | $76.79 | $62.43 | 12,712,910 |
| 2018-09-28 | $75.59 | $76.54 | $75.55 | $75.74 | $61.58 | 14,833,073 |
| 2018-09-27 | $76.25 | $76.35 | $75.75 | $75.95 | $61.75 | 10,672,146 |
| 2018-09-26 | $76.22 | $76.62 | $75.82 | $75.95 | $61.75 | 12,728,563 |
| 2018-09-25 | $76.68 | $77.01 | $76.58 | $76.69 | $62.35 | 13,027,568 |
| 2018-09-24 | $75.76 | $76.53 | $75.70 | $76.20 | $61.95 | 12,784,505 |
| 2018-09-21 | $75.01 | $75.35 | $74.50 | $75.10 | $61.06 | 13,710,102 |
| 2018-09-20 | $75.42 | $75.71 | $75.03 | $75.12 | $60.66 | 12,512,374 |
| 2018-09-19 | $74.89 | $75.41 | $74.82 | $75.10 | $60.64 | 10,911,537 |
| 2018-09-18 | $74.91 | $75.38 | $74.86 | $74.87 | $60.46 | 10,223,473 |
| 2018-09-17 | $74.45 | $74.88 | $74.20 | $74.38 | $60.06 | 14,728,899 |
| 2018-09-14 | $73.88 | $74.54 | $73.85 | $74.26 | $59.97 | 9,494,340 |
| 2018-09-13 | $73.72 | $74.01 | $73.23 | $73.87 | $59.65 | 11,037,449 |
| 2018-09-12 | $74.06 | $74.57 | $73.82 | $73.84 | $59.63 | 12,689,419 |
| 2018-09-11 | $72.70 | $73.88 | $72.50 | $73.46 | $59.32 | 14,281,571 |
| 2018-09-10 | $73.17 | $73.47 | $72.75 | $72.77 | $58.76 | 8,911,013 |
| 2018-09-07 | $72.54 | $72.93 | $71.78 | $72.80 | $58.79 | 10,134,371 |
| 2018-09-06 | $73.90 | $74.15 | $72.61 | $72.81 | $58.80 | 14,406,402 |
| 2018-09-05 | $73.94 | $74.22 | $73.19 | $74.18 | $59.90 | 9,598,117 |
| 2018-09-04 | $74.78 | $74.84 | $73.98 | $74.28 | $59.98 | 15,094,743 |
| 2018-08-31 | $74.79 | $74.81 | $74.13 | $74.44 | $60.11 | 8,909,659 |
| 2018-08-30 | $75.20 | $75.35 | $74.63 | $75.02 | $60.58 | 9,250,541 |
| 2018-08-29 | $75.01 | $75.54 | $74.78 | $75.23 | $60.75 | 7,760,446 |
| 2018-08-28 | $75.23 | $75.54 | $74.72 | $74.77 | $60.38 | 8,393,479 |
| 2018-08-27 | $74.79 | $75.19 | $74.68 | $75.09 | $60.64 | 6,984,879 |
| 2018-08-24 | $74.46 | $74.98 | $74.39 | $74.54 | $60.19 | 7,753,284 |
| 2018-08-23 | $74.00 | $74.13 | $73.72 | $74.00 | $59.76 | 6,468,894 |
| 2018-08-22 | $73.93 | $74.58 | $73.88 | $74.35 | $60.04 | 9,345,383 |
| 2018-08-21 | $73.71 | $74.06 | $73.39 | $73.47 | $59.33 | 9,509,139 |
| 2018-08-20 | $72.63 | $73.36 | $72.60 | $73.10 | $59.03 | 8,345,742 |
| 2018-08-17 | $72.62 | $72.80 | $72.35 | $72.61 | $58.63 | 11,532,984 |
| 2018-08-16 | $72.26 | $72.84 | $72.22 | $72.43 | $58.49 | 25,013,734 |
| 2018-08-15 | $73.80 | $73.92 | $71.70 | $71.91 | $58.07 | 26,400,448 |
| 2018-08-14 | $74.90 | $75.01 | $74.20 | $74.51 | $60.17 | 10,437,874 |
| 2018-08-13 | $75.15 | $75.41 | $74.29 | $74.33 | $60.02 | 9,817,144 |
| 2018-08-10 | $74.66 | $75.29 | $74.51 | $75.29 | $60.80 | 16,977,728 |
| 2018-08-09 | $75.59 | $75.73 | $74.71 | $74.83 | $60.43 | 15,232,467 |
| 2018-08-08 | $75.55 | $75.81 | $75.08 | $75.53 | $60.99 | 9,401,055 |
| 2018-08-07 | $76.29 | $76.50 | $75.84 | $76.08 | $61.44 | 11,798,340 |
| 2018-08-06 | $75.46 | $75.88 | $75.01 | $75.52 | $60.98 | 8,200,093 |
| 2018-08-03 | $75.49 | $75.63 | $74.86 | $75.24 | $60.76 | 7,663,337 |
| 2018-08-02 | $75.49 | $75.78 | $75.00 | $75.63 | $61.07 | 9,689,758 |
| 2018-08-01 | $76.45 | $76.48 | $75.64 | $76.05 | $61.41 | 11,172,625 |
| 2018-07-31 | $77.40 | $77.61 | $76.94 | $77.12 | $62.28 | 11,290,711 |
| 2018-07-30 | $77.24 | $77.56 | $76.98 | $77.26 | $62.39 | 11,394,997 |
| 2018-07-27 | $76.10 | $77.03 | $76.00 | $76.63 | $61.88 | 12,642,806 |
| 2018-07-26 | $76.29 | $77.10 | $76.14 | $76.96 | $62.15 | 12,187,385 |
| 2018-07-25 | $75.60 | $76.32 | $75.23 | $76.13 | $61.48 | 11,037,546 |
| 2018-07-24 | $74.89 | $75.94 | $74.79 | $75.50 | $60.97 | 10,168,500 |
| 2018-07-23 | $75.10 | $75.15 | $74.43 | $74.56 | $60.21 | 7,623,849 |
| 2018-07-20 | $75.15 | $75.32 | $74.65 | $74.89 | $60.47 | 10,861,317 |
| 2018-07-19 | $74.93 | $75.47 | $74.85 | $75.15 | $60.68 | 16,231,809 |
| 2018-07-18 | $74.72 | $75.24 | $73.98 | $75.13 | $60.67 | 15,351,520 |
| 2018-07-17 | $75.13 | $75.50 | $74.66 | $75.08 | $60.63 | 9,753,183 |
| 2018-07-16 | $75.51 | $75.88 | $74.74 | $75.38 | $60.87 | 11,390,744 |
| 2018-07-13 | $75.93 | $76.72 | $75.73 | $76.26 | $61.58 | 11,423,091 |
| 2018-07-12 | $75.93 | $76.35 | $75.32 | $75.86 | $61.26 | 12,568,031 |
| 2018-07-11 | $76.65 | $77.12 | $75.23 | $75.73 | $61.15 | 19,362,770 |
| 2018-07-10 | $77.27 | $78.00 | $77.18 | $77.37 | $62.48 | 11,003,761 |
| 2018-07-09 | $76.13 | $76.91 | $76.09 | $76.80 | $62.02 | 11,059,160 |
| 2018-07-06 | $74.98 | $75.91 | $74.63 | $75.67 | $61.10 | 9,310,429 |
| 2018-07-05 | $75.75 | $75.99 | $74.99 | $75.21 | $60.73 | 9,969,537 |
| 2018-07-03 | $75.60 | $76.46 | $75.11 | $75.29 | $60.80 | 9,308,177 |
| 2018-07-02 | $75.41 | $75.43 | $74.41 | $74.82 | $60.42 | 15,296,553 |
| 2018-06-29 | $75.68 | $76.74 | $75.68 | $75.94 | $61.32 | 13,167,937 |
| 2018-06-28 | $75.68 | $75.96 | $74.89 | $75.47 | $60.94 | 14,285,368 |
| 2018-06-27 | $75.19 | $76.51 | $75.16 | $75.57 | $61.02 | 20,583,866 |
| 2018-06-26 | $73.83 | $74.86 | $73.57 | $74.57 | $60.22 | 13,529,149 |
| 2018-06-25 | $74.93 | $75.04 | $73.14 | $73.64 | $59.47 | 18,380,345 |
| 2018-06-22 | $75.50 | $75.97 | $75.14 | $75.15 | $60.68 | 28,310,942 |
| 2018-06-21 | $74.54 | $74.58 | $73.33 | $73.68 | $59.50 | 15,009,796 |
| 2018-06-20 | $75.19 | $75.35 | $74.47 | $75.07 | $60.62 | 11,655,932 |
| 2018-06-19 | $74.01 | $75.02 | $73.80 | $74.74 | $60.35 | 12,607,644 |
| 2018-06-18 | $73.98 | $75.41 | $73.98 | $74.91 | $60.49 | 13,184,372 |
| 2018-06-15 | $75.36 | $75.51 | $74.01 | $74.17 | $59.89 | 16,089,397 |
| 2018-06-14 | $76.64 | $76.86 | $76.13 | $76.31 | $61.20 | 10,291,137 |
| 2018-06-13 | $76.47 | $76.87 | $76.11 | $76.42 | $61.29 | 12,502,106 |
| 2018-06-12 | $77.30 | $77.48 | $76.50 | $76.71 | $61.52 | 15,707,225 |
| 2018-06-11 | $76.88 | $77.65 | $76.72 | $77.30 | $61.99 | 10,717,777 |
| 2018-06-08 | $77.14 | $77.35 | $76.42 | $76.90 | $61.67 | 11,236,625 |
| 2018-06-07 | $76.30 | $77.49 | $76.28 | $77.05 | $61.79 | 15,178,860 |
| 2018-06-06 | $75.82 | $76.10 | $75.23 | $75.90 | $60.87 | 13,479,246 |
| 2018-06-05 | $75.35 | $76.12 | $75.18 | $75.54 | $60.58 | 13,707,928 |
| 2018-06-04 | $76.64 | $77.20 | $75.52 | $75.72 | $60.73 | 13,689,210 |
| 2018-06-01 | $76.28 | $76.89 | $75.97 | $76.38 | $61.25 | 14,102,548 |
| 2018-05-31 | $76.04 | $76.93 | $75.86 | $76.02 | $60.97 | 13,258,724 |
| 2018-05-30 | $74.99 | $76.94 | $74.96 | $76.60 | $61.43 | 23,022,169 |
| 2018-05-29 | $74.00 | $74.81 | $73.66 | $74.35 | $59.63 | 19,327,458 |
| 2018-05-25 | $75.22 | $75.32 | $73.84 | $74.58 | $59.81 | 32,453,517 |
| 2018-05-24 | $76.95 | $77.07 | $76.22 | $76.57 | $61.41 | 19,154,752 |
| 2018-05-23 | $77.41 | $77.91 | $76.77 | $77.85 | $62.43 | 16,605,788 |
| 2018-05-22 | $78.90 | $79.42 | $77.64 | $77.86 | $62.44 | 16,583,398 |
| 2018-05-21 | $78.55 | $78.91 | $78.15 | $78.91 | $63.28 | 11,513,109 |
| 2018-05-18 | $78.58 | $78.66 | $78.05 | $78.11 | $62.64 | 14,092,682 |
| 2018-05-17 | $77.80 | $78.83 | $77.76 | $78.72 | $63.13 | 16,271,320 |
| 2018-05-16 | $77.17 | $77.60 | $76.78 | $77.55 | $62.19 | 11,997,162 |
| 2018-05-15 | $77.09 | $77.40 | $76.69 | $77.28 | $61.98 | 10,482,690 |
| 2018-05-14 | $76.97 | $77.61 | $76.97 | $77.26 | $61.96 | 10,226,324 |
| 2018-05-11 | $76.79 | $77.25 | $76.56 | $76.73 | $61.54 | 12,010,656 |
| 2018-05-10 | $76.35 | $76.80 | $76.00 | $76.62 | $61.45 | 13,890,093 |
| 2018-05-09 | $75.44 | $76.89 | $75.43 | $76.05 | $60.99 | 24,903,938 |
| 2018-05-08 | $73.98 | $74.57 | $72.64 | $74.53 | $59.77 | 28,774,057 |
| 2018-05-07 | $74.43 | $75.57 | $73.80 | $73.95 | $59.31 | 17,973,699 |
| 2018-05-04 | $73.29 | $74.11 | $72.99 | $73.85 | $59.23 | 13,585,489 |
| 2018-05-03 | $73.32 | $73.61 | $72.50 | $73.49 | $58.94 | 15,329,576 |
| 2018-05-02 | $73.14 | $74.24 | $73.04 | $73.66 | $59.07 | 13,434,737 |
| 2018-05-01 | $73.44 | $73.49 | $72.43 | $73.36 | $58.83 | 13,800,927 |
| 2018-04-30 | $73.70 | $74.64 | $73.68 | $73.81 | $59.19 | 12,963,191 |
| 2018-04-27 | $73.85 | $74.19 | $73.53 | $73.82 | $59.20 | 10,539,303 |
| 2018-04-26 | $73.81 | $74.67 | $73.58 | $74.61 | $59.84 | 12,216,888 |
| 2018-04-25 | $72.73 | $73.64 | $72.27 | $73.54 | $58.98 | 13,160,121 |
| 2018-04-24 | $73.95 | $74.46 | $72.56 | $72.96 | $58.51 | 22,787,505 |
| 2018-04-23 | $73.07 | $73.76 | $72.67 | $73.75 | $59.15 | 14,844,633 |
| 2018-04-20 | $73.50 | $73.56 | $72.83 | $73.30 | $58.78 | 13,690,420 |
| 2018-04-19 | $73.62 | $74.20 | $73.20 | $73.65 | $59.07 | 18,150,344 |
| 2018-04-18 | $73.05 | $74.22 | $73.03 | $73.56 | $58.99 | 17,311,471 |
| 2018-04-17 | $72.33 | $72.75 | $71.92 | $72.42 | $58.08 | 16,105,269 |
| 2018-04-16 | $71.57 | $72.47 | $71.19 | $72.14 | $57.85 | 14,024,342 |
| 2018-04-13 | $71.01 | $71.70 | $70.91 | $71.41 | $57.27 | 13,330,421 |
| 2018-04-12 | $70.88 | $71.19 | $70.38 | $70.63 | $56.64 | 14,311,617 |
| 2018-04-11 | $69.80 | $70.80 | $69.71 | $70.64 | $56.65 | 21,190,947 |
| 2018-04-10 | $68.74 | $70.46 | $68.72 | $69.91 | $56.07 | 22,621,829 |
| 2018-04-09 | $67.67 | $68.53 | $67.40 | $67.67 | $54.27 | 10,819,833 |
| 2018-04-06 | $68.16 | $68.49 | $66.46 | $67.35 | $54.01 | 18,883,891 |
| 2018-04-05 | $67.55 | $69.02 | $67.55 | $68.59 | $55.01 | 13,528,407 |
| 2018-04-04 | $66.44 | $67.53 | $65.98 | $67.38 | $54.04 | 12,490,776 |
| 2018-04-03 | $66.31 | $67.53 | $65.68 | $67.47 | $54.11 | 14,114,315 |
| 2018-04-02 | $67.15 | $67.27 | $64.93 | $66.06 | $52.98 | 18,993,110 |
| 2018-03-29 | $66.31 | $67.68 | $66.30 | $67.41 | $54.06 | 13,997,923 |
| 2018-03-28 | $67.37 | $67.60 | $65.91 | $66.02 | $52.95 | 18,228,748 |
| 2018-03-27 | $68.26 | $68.54 | $66.94 | $67.33 | $54.00 | 13,923,130 |
| 2018-03-26 | $67.54 | $68.07 | $66.76 | $67.97 | $54.51 | 15,953,442 |
| 2018-03-23 | $67.52 | $68.30 | $66.62 | $66.77 | $53.55 | 19,214,283 |
| 2018-03-22 | $67.82 | $68.18 | $67.05 | $67.18 | $53.88 | 18,483,779 |
| 2018-03-21 | $67.23 | $69.02 | $67.02 | $68.58 | $55.00 | 16,439,550 |
| 2018-03-20 | $66.63 | $67.28 | $66.54 | $66.83 | $53.60 | 11,259,109 |
| 2018-03-19 | $67.10 | $67.19 | $65.89 | $66.27 | $53.15 | 14,524,982 |
| 2018-03-16 | $66.75 | $67.61 | $66.62 | $67.31 | $53.98 | 14,342,576 |
| 2018-03-15 | $67.79 | $68.08 | $66.68 | $67.19 | $53.51 | 12,408,513 |
| 2018-03-14 | $68.20 | $68.39 | $67.40 | $67.54 | $53.79 | 11,348,152 |
| 2018-03-13 | $68.64 | $68.95 | $67.66 | $67.94 | $54.10 | 10,730,854 |
| 2018-03-12 | $68.49 | $68.93 | $68.09 | $68.43 | $54.49 | 9,486,031 |
| 2018-03-09 | $67.69 | $68.51 | $67.63 | $68.45 | $54.51 | 11,393,053 |
| 2018-03-08 | $67.34 | $67.54 | $66.69 | $67.17 | $53.49 | 8,013,317 |
| 2018-03-07 | $66.97 | $67.68 | $66.56 | $67.19 | $53.51 | 12,362,602 |
| 2018-03-06 | $68.08 | $68.33 | $67.36 | $67.70 | $53.91 | 15,677,944 |
| 2018-03-05 | $66.64 | $67.87 | $66.52 | $67.66 | $53.88 | 12,831,534 |
| 2018-03-02 | $66.18 | $67.19 | $65.65 | $66.95 | $53.32 | 14,578,875 |
| 2018-03-01 | $66.67 | $67.69 | $66.16 | $66.64 | $53.07 | 22,974,984 |
| 2018-02-28 | $68.67 | $68.92 | $66.71 | $66.74 | $53.15 | 17,621,961 |
| 2018-02-27 | $69.35 | $69.90 | $68.30 | $68.31 | $54.40 | 13,465,707 |
| 2018-02-26 | $69.15 | $69.35 | $68.81 | $69.21 | $55.12 | 12,156,413 |
| 2018-02-23 | $67.67 | $68.85 | $67.55 | $68.80 | $54.79 | 15,684,833 |
| 2018-02-22 | $67.09 | $68.33 | $66.92 | $67.34 | $53.63 | 15,330,257 |
| 2018-02-21 | $67.55 | $68.18 | $66.61 | $66.61 | $53.05 | 12,545,399 |
| 2018-02-20 | $68.26 | $68.76 | $67.44 | $67.75 | $53.95 | 17,808,096 |
| 2018-02-16 | $68.00 | $68.76 | $67.71 | $68.12 | $54.25 | 13,791,074 |
| 2018-02-15 | $68.60 | $68.65 | $67.19 | $68.29 | $54.38 | 16,469,372 |
| 2018-02-14 | $66.82 | $68.66 | $66.66 | $68.46 | $54.52 | 19,756,920 |
| 2018-02-13 | $67.41 | $67.77 | $67.01 | $67.48 | $53.74 | 12,284,954 |
| 2018-02-12 | $67.53 | $68.51 | $67.21 | $67.76 | $53.96 | 24,956,856 |
| 2018-02-09 | $67.51 | $67.58 | $64.45 | $66.67 | $53.09 | 35,174,085 |
| 2018-02-08 | $68.87 | $69.15 | $66.69 | $66.72 | $53.13 | 27,771,124 |
| 2018-02-07 | $70.19 | $71.07 | $68.79 | $68.80 | $54.79 | 24,603,696 |
| 2018-02-06 | $68.23 | $70.47 | $67.90 | $69.97 | $55.72 | 32,815,176 |
| 2018-02-05 | $71.49 | $72.40 | $68.28 | $69.42 | $55.28 | 34,767,640 |
| 2018-02-02 | $74.23 | $74.41 | $72.06 | $72.46 | $57.70 | 31,005,405 |
| 2018-02-01 | $74.95 | $75.67 | $74.53 | $75.62 | $60.22 | 18,011,557 |
| 2018-01-31 | $75.00 | $75.13 | $74.33 | $74.85 | $59.61 | 15,765,547 |
| 2018-01-30 | $75.70 | $75.91 | $74.74 | $74.80 | $59.57 | 22,751,839 |
| 2018-01-29 | $77.20 | $77.47 | $76.22 | $76.34 | $60.79 | 12,647,167 |
| 2018-01-26 | $77.26 | $77.64 | $77.10 | $77.51 | $61.73 | 7,785,306 |
| 2018-01-25 | $78.09 | $78.09 | $76.95 | $77.09 | $61.39 | 11,718,449 |
| 2018-01-24 | $78.00 | $78.39 | $77.43 | $77.70 | $61.88 | 12,919,670 |
| 2018-01-23 | $78.18 | $78.26 | $77.52 | $77.91 | $62.04 | 10,184,938 |
| 2018-01-22 | $76.48 | $78.06 | $76.46 | $78.03 | $62.14 | 17,016,724 |
| 2018-01-19 | $76.31 | $76.41 | $75.88 | $76.38 | $60.83 | 12,962,747 |
| 2018-01-18 | $76.82 | $77.01 | $76.34 | $76.48 | $60.91 | 11,514,622 |
| 2018-01-17 | $76.66 | $77.44 | $76.16 | $77.11 | $61.41 | 14,007,382 |
| 2018-01-16 | $77.60 | $77.65 | $76.30 | $76.44 | $60.87 | 16,894,935 |
| 2018-01-12 | $76.70 | $77.62 | $76.70 | $77.42 | $61.65 | 19,819,205 |
| 2018-01-11 | $75.40 | $76.95 | $75.13 | $76.68 | $61.06 | 18,089,532 |
| 2018-01-10 | $75.45 | $75.50 | $75.08 | $75.14 | $59.84 | 10,821,983 |
| 2018-01-09 | $75.57 | $75.59 | $75.11 | $75.23 | $59.91 | 9,234,491 |
| 2018-01-08 | $74.94 | $75.46 | $74.74 | $75.42 | $60.06 | 9,779,217 |
| 2018-01-05 | $74.90 | $75.03 | $74.35 | $74.97 | $59.70 | 14,204,426 |
| 2018-01-04 | $74.50 | $75.05 | $74.23 | $75.00 | $59.73 | 14,306,843 |
| 2018-01-03 | $73.60 | $74.74 | $73.52 | $74.55 | $59.37 | 19,299,630 |
| 2018-01-02 | $72.62 | $73.53 | $72.39 | $73.45 | $58.49 | 14,891,354 |
| 2017-12-29 | $72.66 | $72.70 | $72.14 | $72.26 | $57.54 | 7,356,372 |
| 2017-12-28 | $72.35 | $72.47 | $72.22 | $72.47 | $57.71 | 7,966,785 |
| 2017-12-27 | $72.61 | $72.64 | $72.21 | $72.36 | $57.62 | 10,855,316 |
| 2017-12-26 | $72.23 | $72.72 | $72.08 | $72.60 | $57.82 | 8,631,105 |
| 2017-12-22 | $71.90 | $72.26 | $71.60 | $71.97 | $57.31 | 10,660,816 |
| 2017-12-21 | $70.36 | $72.03 | $70.29 | $71.82 | $57.19 | 16,803,132 |
| 2017-12-20 | $69.58 | $70.45 | $69.37 | $70.33 | $56.01 | 12,254,496 |
| 2017-12-19 | $69.57 | $69.75 | $69.19 | $69.35 | $55.23 | 6,764,247 |
| 2017-12-18 | $68.89 | $69.60 | $68.87 | $69.25 | $55.15 | 9,660,685 |
| 2017-12-15 | $69.27 | $69.27 | $68.63 | $68.72 | $54.73 | 10,153,405 |
| 2017-12-14 | $69.23 | $69.73 | $69.21 | $69.24 | $54.77 | 11,782,846 |
| 2017-12-13 | $69.59 | $69.75 | $69.29 | $69.49 | $54.97 | 9,216,049 |
| 2017-12-12 | $69.59 | $70.13 | $69.50 | $69.59 | $55.05 | 11,758,230 |
| 2017-12-11 | $69.41 | $70.14 | $69.37 | $69.78 | $55.20 | 11,316,715 |
| 2017-12-08 | $69.00 | $69.31 | $66.69 | $69.28 | $54.81 | 10,696,685 |
| 2017-12-07 | $68.38 | $68.77 | $68.32 | $68.65 | $54.31 | 8,639,928 |
| 2017-12-06 | $69.15 | $69.27 | $68.35 | $68.45 | $54.15 | 12,060,855 |
| 2017-12-05 | $69.65 | $69.90 | $69.27 | $69.35 | $54.86 | 10,689,760 |
| 2017-12-04 | $69.75 | $70.75 | $69.43 | $69.65 | $55.10 | 13,575,449 |
| 2017-12-01 | $69.59 | $70.16 | $68.94 | $69.68 | $55.12 | 21,188,342 |
| 2017-11-30 | $68.24 | $69.23 | $68.24 | $69.10 | $54.66 | 22,303,582 |
| 2017-11-29 | $67.68 | $68.21 | $67.54 | $68.08 | $53.86 | 13,599,337 |
| 2017-11-28 | $67.26 | $67.81 | $67.18 | $67.71 | $53.56 | 11,986,598 |
| 2017-11-27 | $67.59 | $67.67 | $67.05 | $67.19 | $53.15 | 10,595,839 |
| 2017-11-24 | $67.96 | $68.10 | $67.87 | $67.88 | $53.70 | 4,990,724 |
| 2017-11-22 | $67.82 | $67.96 | $67.65 | $67.69 | $53.55 | 9,307,472 |
| 2017-11-21 | $67.53 | $67.80 | $67.28 | $67.42 | $53.33 | 8,464,364 |
| 2017-11-20 | $67.35 | $67.41 | $66.98 | $67.27 | $53.22 | 7,785,120 |
| 2017-11-17 | $67.23 | $67.57 | $67.06 | $67.43 | $53.34 | 9,172,427 |
| 2017-11-16 | $67.16 | $67.40 | $66.91 | $67.10 | $53.08 | 12,513,850 |
| 2017-11-15 | $67.53 | $67.67 | $67.09 | $67.37 | $53.30 | 17,693,128 |
| 2017-11-14 | $69.00 | $69.00 | $68.06 | $68.14 | $53.90 | 16,527,184 |
| 2017-11-13 | $69.47 | $69.73 | $69.18 | $69.26 | $54.79 | 7,489,534 |
| 2017-11-10 | $69.91 | $69.97 | $69.13 | $69.66 | $55.11 | 10,506,938 |
| 2017-11-09 | $69.55 | $70.15 | $69.45 | $70.03 | $55.40 | 12,886,734 |
| 2017-11-08 | $69.99 | $70.17 | $69.43 | $69.82 | $55.23 | 14,244,608 |
| 2017-11-07 | $70.37 | $70.47 | $69.79 | $70.16 | $55.50 | 13,410,298 |
| 2017-11-06 | $68.99 | $70.34 | $68.87 | $70.25 | $55.57 | 19,094,351 |
| 2017-11-03 | $68.45 | $68.95 | $68.38 | $68.68 | $54.33 | 11,111,379 |
| 2017-11-02 | $68.68 | $68.87 | $68.07 | $68.48 | $54.17 | 11,327,796 |
| 2017-11-01 | $68.32 | $69.00 | $68.29 | $68.68 | $54.33 | 17,306,253 |
| 2017-10-31 | $67.72 | $68.16 | $67.42 | $67.91 | $53.72 | 9,648,980 |
| 2017-10-30 | $67.44 | $67.88 | $67.31 | $67.69 | $53.55 | 11,614,507 |
| 2017-10-27 | $66.87 | $67.70 | $66.34 | $67.34 | $53.27 | 16,187,992 |
| 2017-10-26 | $67.11 | $67.44 | $66.82 | $67.22 | $53.18 | 9,362,173 |
| 2017-10-25 | $67.43 | $67.63 | $66.87 | $67.08 | $53.07 | 13,522,747 |
| 2017-10-24 | $67.66 | $67.85 | $67.41 | $67.55 | $53.44 | 9,820,216 |
| 2017-10-23 | $67.82 | $68.04 | $67.36 | $67.42 | $53.33 | 8,655,313 |
| 2017-10-20 | $67.79 | $67.81 | $67.32 | $67.77 | $53.61 | 9,820,249 |
| 2017-10-19 | $67.38 | $67.92 | $67.35 | $67.64 | $53.51 | 7,591,879 |
| 2017-10-18 | $68.28 | $68.56 | $67.77 | $67.85 | $53.67 | 7,706,312 |
| 2017-10-17 | $68.27 | $68.48 | $67.96 | $68.33 | $54.05 | 8,377,136 |
| 2017-10-16 | $68.35 | $68.69 | $68.15 | $68.29 | $54.02 | 7,666,914 |
| 2017-10-13 | $68.58 | $68.78 | $68.10 | $68.14 | $53.90 | 8,892,902 |
| 2017-10-12 | $67.91 | $68.27 | $67.80 | $68.18 | $53.94 | 10,181,097 |
| 2017-10-11 | $68.19 | $68.47 | $67.91 | $68.43 | $54.13 | 10,287,024 |
| 2017-10-10 | $68.69 | $68.93 | $68.20 | $68.27 | $54.01 | 7,763,502 |
| 2017-10-09 | $68.15 | $68.42 | $68.07 | $68.21 | $53.96 | 5,764,084 |
| 2017-10-06 | $68.00 | $68.38 | $67.84 | $68.07 | $53.85 | 11,963,273 |
| 2017-10-05 | $68.39 | $68.76 | $68.35 | $68.65 | $54.31 | 10,161,797 |
| 2017-10-04 | $68.39 | $68.59 | $68.10 | $68.34 | $54.06 | 10,197,587 |
| 2017-10-03 | $68.37 | $68.62 | $68.24 | $68.39 | $54.10 | 7,239,069 |
| 2017-10-02 | $67.75 | $68.48 | $67.49 | $68.46 | $54.16 | 12,416,792 |
| 2017-09-29 | $68.25 | $68.49 | $68.03 | $68.48 | $54.17 | 14,287,347 |
| 2017-09-28 | $68.58 | $68.90 | $68.30 | $68.49 | $54.18 | 11,797,795 |
| 2017-09-27 | $68.20 | $68.45 | $67.82 | $68.43 | $54.13 | 10,918,238 |
| 2017-09-26 | $68.00 | $68.27 | $67.81 | $68.14 | $53.90 | 10,710,562 |
| 2017-09-25 | $67.51 | $68.37 | $67.45 | $68.17 | $53.93 | 14,833,765 |
| 2017-09-22 | $66.80 | $67.39 | $66.73 | $67.20 | $53.16 | 14,647,687 |
| 2017-09-21 | $66.75 | $67.03 | $66.56 | $66.86 | $52.89 | 8,870,403 |
| 2017-09-20 | $66.58 | $67.02 | $66.52 | $66.84 | $52.88 | 18,273,347 |
| 2017-09-19 | $66.26 | $66.49 | $66.13 | $66.39 | $52.52 | 10,504,208 |
| 2017-09-18 | $65.69 | $66.16 | $65.64 | $66.12 | $52.31 | 12,583,545 |
| 2017-09-15 | $65.82 | $65.84 | $65.40 | $65.84 | $52.08 | 13,068,128 |
| 2017-09-14 | $66.36 | $67.00 | $66.35 | $66.55 | $51.96 | 14,583,401 |
| 2017-09-13 | $65.55 | $66.27 | $65.48 | $66.23 | $51.71 | 15,893,275 |
| 2017-09-12 | $65.20 | $65.55 | $65.03 | $65.41 | $51.07 | 9,408,197 |
| 2017-09-11 | $64.65 | $65.10 | $64.50 | $65.01 | $50.76 | 13,551,055 |
| 2017-09-08 | $64.95 | $64.99 | $64.10 | $64.40 | $50.28 | 10,264,742 |
| 2017-09-07 | $65.00 | $65.25 | $64.66 | $65.09 | $50.82 | 8,640,291 |
| 2017-09-06 | $64.25 | $65.15 | $64.22 | $64.97 | $50.73 | 17,052,125 |
| 2017-09-05 | $63.84 | $64.24 | $63.48 | $63.93 | $49.92 | 18,114,752 |
| 2017-09-01 | $63.07 | $63.79 | $62.91 | $63.58 | $49.64 | 11,595,543 |
| 2017-08-31 | $62.94 | $63.13 | $62.73 | $62.97 | $49.17 | 10,333,681 |
| 2017-08-30 | $62.40 | $62.86 | $62.22 | $62.67 | $48.93 | 8,664,419 |
| 2017-08-29 | $62.42 | $62.72 | $62.18 | $62.64 | $48.91 | 8,726,781 |
| 2017-08-28 | $63.03 | $63.24 | $62.38 | $62.72 | $48.97 | 9,955,473 |
| 2017-08-25 | $62.84 | $63.25 | $62.82 | $63.00 | $49.19 | 8,220,210 |
| 2017-08-24 | $62.46 | $62.87 | $62.44 | $62.72 | $48.97 | 10,389,758 |
| 2017-08-23 | $62.28 | $63.00 | $62.22 | $62.68 | $48.94 | 11,525,968 |
| 2017-08-22 | $62.17 | $62.55 | $62.13 | $62.41 | $48.73 | 15,169,939 |
| 2017-08-21 | $62.23 | $62.26 | $61.80 | $62.00 | $48.41 | 10,374,576 |
| 2017-08-18 | $61.85 | $62.74 | $61.81 | $62.32 | $48.66 | 18,631,030 |
| 2017-08-17 | $62.65 | $62.89 | $61.99 | $62.01 | $48.42 | 14,796,925 |
| 2017-08-16 | $63.53 | $63.71 | $62.77 | $62.90 | $49.11 | 16,580,830 |
| 2017-08-15 | $63.85 | $63.85 | $63.14 | $63.51 | $49.59 | 12,725,622 |
| 2017-08-14 | $64.06 | $64.34 | $63.67 | $63.75 | $49.78 | 11,406,699 |
| 2017-08-11 | $64.16 | $64.52 | $63.88 | $63.94 | $49.93 | 15,990,942 |
| 2017-08-10 | $65.16 | $65.27 | $64.25 | $64.36 | $50.25 | 15,261,891 |
| 2017-08-09 | $65.09 | $65.46 | $64.81 | $65.05 | $50.79 | 10,437,367 |
| 2017-08-08 | $64.95 | $65.56 | $64.80 | $64.99 | $50.75 | 10,429,131 |
| 2017-08-07 | $65.36 | $65.48 | $64.94 | $65.14 | $50.86 | 11,437,264 |
| 2017-08-04 | $65.46 | $65.82 | $65.31 | $65.64 | $51.25 | 9,370,985 |
| 2017-08-03 | $66.25 | $66.36 | $65.14 | $65.43 | $51.09 | 15,326,052 |
| 2017-08-02 | $66.27 | $66.63 | $65.68 | $66.36 | $51.82 | 15,118,528 |
| 2017-08-01 | $66.66 | $66.99 | $66.32 | $66.61 | $52.01 | 12,668,684 |
| 2017-07-31 | $66.49 | $67.00 | $66.31 | $66.62 | $52.02 | 13,519,501 |
| 2017-07-28 | $66.33 | $67.13 | $66.22 | $66.47 | $51.90 | 14,765,006 |
| 2017-07-27 | $65.90 | $66.58 | $65.60 | $66.55 | $51.96 | 15,815,914 |
| 2017-07-26 | $66.18 | $66.64 | $65.70 | $65.88 | $51.44 | 21,211,410 |
| 2017-07-25 | $65.77 | $66.28 | $65.62 | $65.81 | $51.39 | 15,479,286 |
| 2017-07-24 | $65.25 | $65.35 | $64.84 | $64.99 | $50.75 | 10,433,371 |
| 2017-07-21 | $65.54 | $65.85 | $65.02 | $65.11 | $50.84 | 13,861,342 |
| 2017-07-20 | $66.33 | $66.57 | $65.58 | $65.76 | $51.35 | 17,159,291 |
| 2017-07-19 | $64.94 | $66.02 | $64.89 | $65.96 | $51.50 | 24,802,698 |
| 2017-07-18 | $65.65 | $65.67 | $64.74 | $65.01 | $50.76 | 14,956,758 |
| 2017-07-17 | $65.28 | $65.77 | $65.22 | $65.32 | $51.00 | 12,213,493 |
| 2017-07-14 | $65.05 | $65.52 | $64.99 | $65.40 | $51.07 | 10,268,195 |
| 2017-07-13 | $64.80 | $65.06 | $64.44 | $65.01 | $50.76 | 10,056,779 |
| 2017-07-12 | $65.21 | $65.37 | $64.47 | $64.75 | $50.56 | 14,818,635 |
| 2017-07-11 | $64.33 | $64.80 | $63.93 | $64.57 | $50.42 | 11,893,256 |
| 2017-07-10 | $63.92 | $64.37 | $63.78 | $64.22 | $50.14 | 14,153,837 |
| 2017-07-07 | $63.90 | $64.10 | $63.29 | $64.01 | $49.98 | 16,036,745 |
| 2017-07-06 | $64.94 | $65.13 | $63.97 | $64.11 | $50.06 | 20,788,943 |
| 2017-07-05 | $65.84 | $65.90 | $64.59 | $64.83 | $50.62 | 20,988,215 |
| 2017-07-03 | $65.15 | $66.48 | $65.08 | $66.17 | $51.67 | 18,402,800 |
| 2017-06-30 | $65.10 | $65.22 | $64.50 | $64.92 | $50.69 | 19,642,651 |
| 2017-06-29 | $64.68 | $65.34 | $64.49 | $64.63 | $50.46 | 19,022,428 |
| 2017-06-28 | $64.22 | $64.88 | $64.18 | $64.49 | $50.35 | 16,858,806 |
| 2017-06-27 | $64.47 | $64.76 | $64.13 | $64.14 | $50.08 | 14,227,469 |
| 2017-06-26 | $64.58 | $64.70 | $63.98 | $64.24 | $50.16 | 13,603,363 |
| 2017-06-23 | $63.96 | $64.45 | $63.78 | $64.38 | $50.27 | 14,555,496 |
| 2017-06-22 | $64.02 | $64.50 | $63.69 | $63.95 | $49.93 | 15,431,612 |
| 2017-06-21 | $64.84 | $65.22 | $63.64 | $63.99 | $49.96 | 27,305,459 |
| 2017-06-20 | $65.12 | $65.22 | $64.31 | $65.04 | $50.78 | 16,063,425 |
| 2017-06-19 | $66.15 | $66.29 | $65.71 | $65.88 | $51.44 | 15,676,381 |
| 2017-06-16 | $65.61 | $66.33 | $65.19 | $66.30 | $51.77 | 24,621,013 |
| 2017-06-15 | $65.87 | $66.20 | $65.38 | $65.67 | $50.93 | 19,258,894 |
| 2017-06-14 | $67.21 | $67.21 | $65.66 | $66.17 | $51.32 | 30,263,656 |
| 2017-06-13 | $67.09 | $67.48 | $66.77 | $67.39 | $52.27 | 15,807,855 |
| 2017-06-12 | $67.01 | $67.55 | $66.75 | $66.89 | $51.88 | 22,924,386 |
| 2017-06-09 | $65.01 | $66.64 | $65.00 | $66.42 | $51.51 | 23,184,200 |
| 2017-06-08 | $64.74 | $65.34 | $64.72 | $64.86 | $50.30 | 19,569,341 |
| 2017-06-07 | $65.71 | $66.03 | $64.60 | $65.05 | $50.45 | 22,930,714 |
| 2017-06-06 | $65.17 | $66.09 | $65.02 | $65.98 | $51.17 | 14,835,282 |
| 2017-06-05 | $64.89 | $65.45 | $64.87 | $65.21 | $50.57 | 12,552,466 |
| 2017-06-02 | $65.55 | $65.57 | $64.81 | $65.09 | $50.48 | 16,541,613 |
| 2017-06-01 | $65.47 | $66.09 | $65.26 | $65.85 | $51.07 | 17,981,173 |
| 2017-05-31 | $65.20 | $65.64 | $65.10 | $65.44 | $50.75 | 16,093,028 |
| 2017-05-30 | $66.26 | $66.26 | $65.69 | $65.72 | $50.97 | 14,529,107 |
| 2017-05-26 | $66.50 | $66.67 | $66.18 | $66.61 | $51.66 | 13,199,144 |
| 2017-05-25 | $67.56 | $68.23 | $66.26 | $66.50 | $51.58 | 23,324,898 |
| 2017-05-24 | $68.01 | $68.22 | $67.42 | $67.73 | $52.53 | 13,587,935 |
| 2017-05-23 | $68.11 | $68.18 | $67.73 | $68.09 | $52.81 | 9,086,831 |
| 2017-05-22 | $68.44 | $68.48 | $67.69 | $67.93 | $52.68 | 10,333,745 |
| 2017-05-19 | $67.58 | $68.22 | $67.42 | $68.08 | $52.80 | 15,624,505 |
| 2017-05-18 | $66.97 | $67.59 | $66.72 | $67.25 | $52.16 | 14,114,950 |
| 2017-05-17 | $67.54 | $68.12 | $67.24 | $67.27 | $52.17 | 15,606,751 |
| 2017-05-16 | $68.60 | $68.60 | $67.70 | $67.94 | $52.69 | 11,693,390 |
| 2017-05-15 | $68.76 | $68.87 | $68.06 | $68.28 | $52.96 | 13,203,867 |
| 2017-05-12 | $67.93 | $68.06 | $67.55 | $67.75 | $52.54 | 10,708,604 |
| 2017-05-11 | $68.36 | $68.48 | $67.88 | $67.98 | $52.72 | 11,968,679 |
| 2017-05-10 | $67.62 | $68.44 | $67.56 | $68.12 | $52.83 | 18,259,170 |
| 2017-05-09 | $67.93 | $67.93 | $67.03 | $67.23 | $52.14 | 10,719,714 |
| 2017-05-08 | $67.30 | $67.91 | $67.24 | $67.79 | $52.58 | 18,948,732 |
| 2017-05-05 | $66.30 | $67.42 | $66.27 | $67.31 | $52.20 | 18,743,753 |
| 2017-05-04 | $67.03 | $67.11 | $65.83 | $66.26 | $51.39 | 33,941,238 |
| 2017-05-03 | $67.16 | $67.82 | $66.97 | $67.50 | $52.35 | 16,934,781 |
| 2017-05-02 | $67.79 | $68.01 | $67.03 | $67.31 | $52.20 | 16,435,642 |
| 2017-05-01 | $67.82 | $68.01 | $67.50 | $67.65 | $52.47 | 9,419,426 |
| 2017-04-28 | $68.37 | $68.49 | $67.74 | $67.84 | $52.61 | 14,425,964 |
| 2017-04-27 | $68.01 | $68.08 | $67.12 | $67.79 | $52.58 | 20,547,721 |
| 2017-04-26 | $68.45 | $69.47 | $68.42 | $68.54 | $53.16 | 18,737,578 |
| 2017-04-25 | $68.36 | $68.93 | $68.15 | $68.77 | $53.34 | 15,590,964 |
| 2017-04-24 | $68.29 | $68.47 | $67.98 | $68.19 | $52.89 | 13,350,678 |
| 2017-04-21 | $67.84 | $68.13 | $67.45 | $67.79 | $52.58 | 14,116,058 |
| 2017-04-20 | $68.00 | $68.63 | $67.93 | $68.13 | $52.84 | 16,235,121 |
| 2017-04-19 | $68.98 | $69.11 | $67.62 | $67.80 | $52.58 | 18,125,404 |
| 2017-04-18 | $69.15 | $69.61 | $68.67 | $68.81 | $53.37 | 14,750,282 |
| 2017-04-17 | $69.29 | $69.53 | $69.12 | $69.46 | $53.87 | 8,012,191 |
| 2017-04-13 | $70.54 | $70.59 | $69.15 | $69.31 | $53.75 | 17,655,959 |
| 2017-04-12 | $70.97 | $71.42 | $70.38 | $70.60 | $54.75 | 11,453,569 |
| 2017-04-11 | $71.00 | $71.03 | $70.14 | $70.90 | $54.99 | 13,891,043 |
| 2017-04-10 | $70.75 | $71.21 | $70.60 | $70.89 | $54.98 | 10,820,941 |
| 2017-04-07 | $70.67 | $70.86 | $70.25 | $70.36 | $54.57 | 12,580,298 |
| 2017-04-06 | $70.35 | $70.83 | $70.16 | $70.63 | $54.78 | 13,124,705 |
| 2017-04-05 | $70.88 | $71.49 | $69.97 | $70.07 | $54.34 | 22,733,722 |
| 2017-04-04 | $69.93 | $70.35 | $69.26 | $70.29 | $54.51 | 12,972,286 |
| 2017-04-03 | $70.01 | $70.06 | $69.08 | $69.78 | $54.12 | 13,130,780 |
| 2017-03-31 | $69.91 | $70.34 | $69.58 | $69.90 | $54.21 | 19,861,199 |
| 2017-03-30 | $70.60 | $70.77 | $69.96 | $70.14 | $54.40 | 15,912,323 |
| 2017-03-29 | $69.20 | $70.28 | $69.01 | $70.16 | $54.41 | 18,575,200 |
| 2017-03-28 | $68.34 | $69.38 | $68.18 | $69.21 | $53.68 | 27,905,537 |
| 2017-03-27 | $67.91 | $68.43 | $67.86 | $68.24 | $52.92 | 11,491,252 |
| 2017-03-24 | $68.93 | $69.08 | $68.43 | $68.56 | $53.17 | 10,441,486 |
| 2017-03-23 | $68.91 | $69.42 | $68.76 | $68.83 | $53.38 | 11,800,443 |
| 2017-03-22 | $69.00 | $69.43 | $68.72 | $69.11 | $53.60 | 12,419,612 |
| 2017-03-21 | $70.03 | $70.08 | $68.95 | $69.21 | $53.68 | 16,717,185 |
| 2017-03-20 | $69.57 | $69.85 | $69.15 | $69.75 | $54.09 | 12,218,665 |
| 2017-03-17 | $70.14 | $70.29 | $69.80 | $69.80 | $54.13 | 14,243,909 |
| 2017-03-16 | $70.92 | $70.92 | $70.07 | $70.27 | $54.17 | 16,277,545 |
| 2017-03-15 | $69.82 | $70.93 | $69.48 | $70.77 | $54.56 | 23,205,014 |
| 2017-03-14 | $69.48 | $69.49 | $68.62 | $69.23 | $53.37 | 26,384,761 |
| 2017-03-13 | $69.94 | $70.36 | $69.78 | $70.02 | $53.98 | 13,078,803 |
| 2017-03-10 | $70.56 | $70.65 | $69.60 | $70.01 | $53.97 | 17,477,966 |
| 2017-03-09 | $69.30 | $70.15 | $68.89 | $70.11 | $54.05 | 27,770,650 |
| 2017-03-08 | $71.22 | $71.64 | $69.62 | $69.65 | $53.70 | 25,566,236 |
| 2017-03-07 | $72.41 | $72.43 | $71.42 | $71.51 | $55.13 | 11,461,141 |
| 2017-03-06 | $71.87 | $72.25 | $71.59 | $72.15 | $55.62 | 8,374,749 |
| 2017-03-03 | $72.24 | $72.51 | $71.83 | $71.99 | $55.50 | 11,166,488 |
| 2017-03-02 | $72.45 | $72.81 | $72.09 | $72.12 | $55.60 | 10,769,299 |
| 2017-03-01 | $72.04 | $73.14 | $71.99 | $72.81 | $56.13 | 18,997,571 |
| 2017-02-28 | $71.39 | $71.72 | $71.18 | $71.38 | $55.03 | 14,016,162 |
| 2017-02-27 | $71.06 | $71.91 | $70.94 | $71.60 | $55.20 | 23,684,042 |
| 2017-02-24 | $71.14 | $71.41 | $70.63 | $70.99 | $54.73 | 13,997,642 |
| 2017-02-23 | $72.16 | $72.28 | $71.21 | $71.66 | $55.25 | 17,390,145 |
| 2017-02-22 | $72.12 | $72.20 | $71.31 | $71.36 | $55.01 | 11,539,405 |
| 2017-02-21 | $72.65 | $72.85 | $72.35 | $72.46 | $55.86 | 11,802,019 |
| 2017-02-17 | $72.00 | $72.21 | $71.74 | $71.97 | $55.48 | 11,643,652 |
| 2017-02-16 | $73.44 | $73.54 | $72.26 | $72.37 | $55.79 | 11,375,435 |
| 2017-02-15 | $73.44 | $73.76 | $73.13 | $73.37 | $56.56 | 8,926,600 |
| 2017-02-14 | $73.63 | $73.69 | $72.74 | $73.66 | $56.79 | 10,771,587 |
| 2017-02-13 | $73.13 | $73.45 | $72.99 | $73.42 | $56.60 | 7,984,938 |
| 2017-02-10 | $73.31 | $73.69 | $73.06 | $73.28 | $56.49 | 10,405,367 |
| 2017-02-09 | $72.35 | $72.95 | $72.35 | $72.73 | $56.07 | 9,261,602 |
| 2017-02-08 | $71.42 | $72.08 | $70.65 | $71.92 | $55.45 | 16,146,592 |
| 2017-02-07 | $72.46 | $72.80 | $71.37 | $71.75 | $55.31 | 14,154,620 |
| 2017-02-06 | $73.51 | $73.65 | $72.57 | $72.78 | $56.11 | 10,521,672 |
| 2017-02-03 | $73.06 | $73.78 | $72.63 | $73.40 | $56.59 | 11,827,979 |
| 2017-02-02 | $72.48 | $72.90 | $71.90 | $72.77 | $56.10 | 12,880,101 |
| 2017-02-01 | $73.29 | $73.39 | $71.91 | $72.36 | $55.78 | 18,424,208 |
| 2017-01-31 | $72.91 | $73.02 | $72.13 | $72.90 | $56.20 | 14,006,677 |
| 2017-01-30 | $73.89 | $73.93 | $72.36 | $72.87 | $56.18 | 13,283,982 |
| 2017-01-27 | $74.55 | $74.63 | $74.01 | $74.23 | $57.23 | 9,950,896 |
| 2017-01-26 | $75.19 | $75.31 | $74.85 | $75.01 | $57.83 | 8,643,169 |
| 2017-01-25 | $74.58 | $75.18 | $74.56 | $74.95 | $57.78 | 9,410,281 |
| 2017-01-24 | $74.04 | $74.88 | $73.90 | $74.56 | $57.48 | 11,857,240 |
| 2017-01-23 | $74.20 | $74.35 | $73.39 | $73.75 | $56.86 | 15,199,794 |
| 2017-01-20 | $74.74 | $74.99 | $74.29 | $74.54 | $57.47 | 9,182,021 |
| 2017-01-19 | $74.67 | $74.70 | $74.08 | $74.26 | $57.25 | 9,000,920 |
| 2017-01-18 | $74.43 | $74.87 | $74.34 | $74.67 | $57.57 | 8,725,146 |
| 2017-01-17 | $74.61 | $75.02 | $74.55 | $74.84 | $57.70 | 9,782,959 |
| 2017-01-13 | $74.50 | $74.66 | $74.19 | $74.38 | $57.34 | 9,905,060 |
| 2017-01-12 | $75.33 | $75.41 | $74.30 | $74.60 | $57.51 | 10,895,604 |
| 2017-01-11 | $74.37 | $75.05 | $74.06 | $74.91 | $57.75 | 13,127,044 |
| 2017-01-10 | $74.73 | $74.90 | $74.05 | $74.11 | $57.13 | 9,660,843 |
| 2017-01-09 | $75.39 | $75.46 | $74.68 | $74.79 | $57.66 | 10,959,672 |
| 2017-01-06 | $76.06 | $76.15 | $75.39 | $75.89 | $58.51 | 7,410,548 |
| 2017-01-05 | $76.06 | $76.34 | $75.46 | $75.82 | $58.45 | 11,140,875 |
| 2017-01-04 | $76.23 | $76.37 | $75.76 | $76.01 | $58.60 | 11,184,244 |
| 2017-01-03 | $76.11 | $76.81 | $75.36 | $76.17 | $58.72 | 24,623,100 |
| 2016-12-30 | $75.47 | $75.89 | $75.08 | $75.32 | $58.07 | 8,853,258 |
| 2016-12-29 | $75.58 | $75.80 | $75.27 | $75.54 | $58.24 | 6,697,449 |
| 2016-12-28 | $76.69 | $76.72 | $75.63 | $75.69 | $58.35 | 8,093,480 |
| 2016-12-27 | $76.47 | $76.78 | $76.40 | $76.52 | $58.99 | 10,007,974 |
| 2016-12-23 | $76.30 | $76.51 | $76.18 | $76.35 | $58.86 | 6,398,132 |
| 2016-12-22 | $76.16 | $76.62 | $76.01 | $76.42 | $58.91 | 10,970,349 |
| 2016-12-21 | $76.15 | $76.46 | $75.73 | $76.11 | $58.68 | 8,102,254 |
| 2016-12-20 | $76.55 | $76.65 | $75.78 | $75.99 | $58.58 | 8,982,113 |
| 2016-12-19 | $76.43 | $76.57 | $76.01 | $76.16 | $58.71 | 7,112,558 |
| 2016-12-16 | $76.58 | $76.58 | $76.12 | $76.51 | $58.98 | 17,864,097 |
| 2016-12-15 | $75.95 | $76.73 | $75.52 | $76.44 | $58.62 | 20,251,775 |
| 2016-12-14 | $77.46 | $77.77 | $76.06 | $76.27 | $58.49 | 19,826,407 |
| 2016-12-13 | $77.54 | $78.39 | $76.83 | $77.83 | $59.69 | 16,028,550 |
| 2016-12-12 | $78.30 | $78.45 | $76.64 | $76.96 | $59.02 | 16,130,187 |
| 2016-12-09 | $76.76 | $76.76 | $76.16 | $76.60 | $58.74 | 8,974,831 |
| 2016-12-08 | $76.15 | $76.46 | $75.56 | $76.36 | $58.56 | 14,595,021 |
| 2016-12-07 | $75.18 | $76.06 | $75.18 | $75.95 | $58.25 | 16,008,265 |
| 2016-12-06 | $75.03 | $75.65 | $74.58 | $75.35 | $57.79 | 16,963,104 |
| 2016-12-05 | $75.51 | $76.10 | $75.19 | $75.49 | $57.89 | 22,535,118 |
| 2016-12-02 | $74.57 | $75.18 | $74.36 | $74.83 | $57.39 | 18,337,941 |
| 2016-12-01 | $75.81 | $76.06 | $74.55 | $74.61 | $57.22 | 27,381,354 |
| 2016-11-30 | $73.29 | $75.12 | $73.29 | $74.43 | $57.08 | 44,853,095 |
| 2016-11-29 | $70.62 | $71.26 | $70.07 | $70.83 | $54.32 | 18,361,094 |
| 2016-11-28 | $73.07 | $73.09 | $71.58 | $71.71 | $54.99 | 18,790,091 |
| 2016-11-25 | $72.77 | $72.93 | $72.36 | $72.72 | $55.77 | 8,791,783 |
| 2016-11-23 | $72.43 | $73.31 | $72.35 | $73.08 | $56.05 | 11,460,958 |
| 2016-11-22 | $72.84 | $73.20 | $71.90 | $72.78 | $55.82 | 16,010,239 |
| 2016-11-21 | $72.13 | $72.90 | $72.13 | $72.82 | $55.85 | 16,875,395 |
| 2016-11-18 | $71.09 | $71.53 | $70.73 | $71.13 | $54.55 | 11,962,308 |
| 2016-11-17 | $71.92 | $72.39 | $70.66 | $70.84 | $54.33 | 10,334,474 |
| 2016-11-16 | $71.66 | $72.14 | $71.10 | $71.32 | $54.70 | 16,609,093 |
| 2016-11-15 | $70.46 | $71.86 | $70.40 | $71.82 | $55.08 | 19,228,410 |
| 2016-11-14 | $69.21 | $69.92 | $68.83 | $69.85 | $53.57 | 12,569,505 |
| 2016-11-11 | $70.33 | $70.47 | $68.89 | $69.46 | $53.27 | 17,659,713 |
| 2016-11-10 | $70.40 | $71.28 | $70.16 | $70.75 | $54.26 | 20,634,319 |
| 2016-11-09 | $69.56 | $70.97 | $68.75 | $70.45 | $54.03 | 25,985,098 |
| 2016-11-08 | $68.89 | $69.71 | $68.79 | $69.32 | $53.16 | 11,208,708 |
| 2016-11-07 | $68.54 | $69.27 | $68.54 | $69.23 | $53.09 | 14,799,517 |
| 2016-11-04 | $67.80 | $68.46 | $67.36 | $67.77 | $51.97 | 17,554,077 |
| 2016-11-03 | $67.87 | $68.26 | $67.50 | $68.14 | $52.26 | 12,747,743 |
| 2016-11-02 | $67.98 | $68.22 | $67.00 | $67.87 | $52.05 | 22,982,183 |
| 2016-11-01 | $69.13 | $69.37 | $67.88 | $68.63 | $52.63 | 18,824,653 |
| 2016-10-31 | $69.12 | $69.49 | $68.50 | $68.62 | $52.62 | 12,972,335 |
| 2016-10-28 | $69.44 | $70.43 | $68.93 | $69.37 | $53.20 | 18,558,383 |
| 2016-10-27 | $70.12 | $70.22 | $69.54 | $69.56 | $53.35 | 14,206,305 |
| 2016-10-26 | $69.04 | $70.12 | $68.92 | $69.82 | $53.55 | 17,867,803 |
| 2016-10-25 | $69.96 | $70.71 | $69.54 | $69.66 | $53.42 | 13,225,527 |
| 2016-10-24 | $70.19 | $70.43 | $69.21 | $69.98 | $53.67 | 10,668,145 |
| 2016-10-21 | $70.19 | $70.31 | $69.78 | $70.19 | $53.83 | 14,237,881 |
| 2016-10-20 | $70.31 | $70.95 | $69.92 | $70.65 | $54.18 | 12,489,851 |
| 2016-10-19 | $70.28 | $71.27 | $70.21 | $70.73 | $54.24 | 14,315,902 |
| 2016-10-18 | $70.15 | $70.30 | $69.43 | $69.74 | $53.48 | 6,945,066 |
| 2016-10-17 | $69.82 | $70.04 | $69.08 | $69.46 | $53.27 | 7,425,014 |
| 2016-10-14 | $70.57 | $70.80 | $69.75 | $69.80 | $53.53 | 11,372,189 |
| 2016-10-13 | $70.16 | $70.57 | $69.29 | $70.21 | $53.84 | 13,543,379 |
| 2016-10-12 | $70.60 | $70.85 | $70.00 | $70.60 | $54.14 | 10,435,379 |
| 2016-10-11 | $71.47 | $71.59 | $70.51 | $70.90 | $54.37 | 13,711,536 |
| 2016-10-10 | $71.31 | $71.98 | $71.24 | $71.72 | $55.00 | 11,534,499 |
| 2016-10-07 | $71.03 | $71.33 | $70.40 | $70.61 | $54.15 | 11,744,419 |
| 2016-10-06 | $71.12 | $71.35 | $70.38 | $71.02 | $54.47 | 11,175,435 |
| 2016-10-05 | $70.55 | $71.24 | $70.48 | $70.91 | $54.38 | 13,351,152 |
| 2016-10-04 | $70.62 | $70.79 | $69.56 | $69.84 | $53.56 | 11,852,813 |
| 2016-10-03 | $70.73 | $70.84 | $69.97 | $70.56 | $54.11 | 13,154,239 |
| 2016-09-30 | $70.15 | $70.98 | $69.70 | $70.61 | $54.15 | 14,335,972 |
| 2016-09-29 | $69.73 | $70.45 | $69.03 | $69.66 | $53.42 | 26,993,760 |
| 2016-09-28 | $67.28 | $69.88 | $66.71 | $69.78 | $53.51 | 41,140,537 |
| 2016-09-27 | $66.67 | $67.07 | $66.14 | $66.89 | $51.30 | 19,410,216 |
| 2016-09-26 | $67.87 | $68.23 | $67.21 | $67.34 | $51.64 | 13,238,944 |
| 2016-09-23 | $68.22 | $68.84 | $67.25 | $67.64 | $51.87 | 23,072,878 |
| 2016-09-22 | $69.21 | $69.46 | $68.49 | $68.55 | $52.57 | 13,315,365 |
| 2016-09-21 | $67.50 | $68.50 | $67.42 | $68.47 | $52.51 | 20,260,887 |
| 2016-09-20 | $67.33 | $67.79 | $66.87 | $66.92 | $51.32 | 14,129,855 |
| 2016-09-19 | $68.00 | $68.19 | $67.40 | $67.41 | $51.70 | 11,795,204 |
| 2016-09-16 | $67.01 | $67.70 | $67.01 | $67.45 | $51.73 | 17,394,405 |
| 2016-09-15 | $67.84 | $68.91 | $67.73 | $68.41 | $52.15 | 17,232,449 |
| 2016-09-14 | $68.30 | $69.12 | $67.40 | $67.57 | $51.51 | 26,469,981 |
| 2016-09-13 | $69.62 | $69.65 | $68.18 | $68.38 | $52.12 | 24,580,364 |
| 2016-09-12 | $69.21 | $70.75 | $69.08 | $70.39 | $53.66 | 21,972,895 |
| 2016-09-09 | $71.17 | $71.39 | $69.70 | $69.70 | $53.13 | 21,771,832 |
| 2016-09-08 | $70.97 | $71.94 | $70.63 | $71.84 | $54.76 | 18,005,348 |
| 2016-09-07 | $70.44 | $70.67 | $70.13 | $70.52 | $53.75 | 15,091,523 |
| 2016-09-06 | $69.26 | $70.18 | $69.20 | $70.12 | $53.45 | 12,808,606 |
| 2016-09-02 | $68.98 | $69.25 | $68.65 | $69.08 | $52.66 | 10,794,394 |
| 2016-09-01 | $68.22 | $68.48 | $67.77 | $68.31 | $52.07 | 16,668,518 |
| 2016-08-31 | $69.22 | $69.32 | $68.13 | $68.51 | $52.22 | 13,232,792 |
| 2016-08-30 | $70.01 | $70.28 | $69.35 | $69.61 | $53.06 | 7,131,667 |
| 2016-08-29 | $69.18 | $69.91 | $69.10 | $69.85 | $53.24 | 7,393,983 |
| 2016-08-26 | $69.74 | $70.28 | $69.05 | $69.38 | $52.89 | 14,574,965 |
| 2016-08-25 | $69.70 | $69.91 | $69.39 | $69.62 | $53.07 | 11,894,997 |
| 2016-08-24 | $69.70 | $70.16 | $69.63 | $69.81 | $53.21 | 16,444,347 |
| 2016-08-23 | $69.60 | $70.27 | $69.60 | $70.09 | $53.43 | 12,455,241 |
| 2016-08-22 | $69.80 | $69.93 | $69.28 | $69.60 | $53.05 | 14,136,701 |
| 2016-08-19 | $70.77 | $70.77 | $70.15 | $70.41 | $53.67 | 11,045,741 |
| 2016-08-18 | $69.81 | $71.00 | $69.74 | $71.00 | $54.12 | 24,148,544 |
| 2016-08-17 | $69.02 | $69.61 | $68.95 | $69.57 | $53.03 | 14,719,271 |
| 2016-08-16 | $69.13 | $69.58 | $68.71 | $69.36 | $52.87 | 10,242,759 |
| 2016-08-15 | $69.09 | $69.39 | $68.89 | $69.25 | $52.79 | 10,703,381 |
| 2016-08-12 | $68.50 | $68.91 | $68.32 | $68.70 | $52.37 | 10,189,672 |
| 2016-08-11 | $67.62 | $68.61 | $67.47 | $68.32 | $52.08 | 17,429,739 |
| 2016-08-10 | $68.21 | $68.36 | $67.19 | $67.33 | $51.32 | 18,036,793 |
| 2016-08-09 | $68.62 | $68.73 | $67.80 | $68.07 | $51.89 | 11,128,358 |
| 2016-08-08 | $68.00 | $68.89 | $67.98 | $68.43 | $52.16 | 21,663,394 |
| 2016-08-05 | $66.96 | $67.62 | $66.84 | $67.53 | $51.48 | 11,426,779 |
| 2016-08-04 | $66.77 | $67.38 | $66.54 | $66.92 | $51.01 | 16,790,222 |
| 2016-08-03 | $65.76 | $67.05 | $65.50 | $67.02 | $51.09 | 23,904,960 |
| 2016-08-02 | $65.62 | $66.07 | $64.57 | $65.75 | $50.12 | 25,600,076 |
| 2016-08-01 | $66.79 | $66.84 | $64.93 | $65.16 | $49.67 | 30,648,222 |
| 2016-07-29 | $65.75 | $67.46 | $65.69 | $67.38 | $51.36 | 16,500,588 |
| 2016-07-28 | $66.61 | $67.02 | $66.23 | $66.70 | $50.84 | 10,863,457 |
| 2016-07-27 | $67.44 | $67.93 | $66.40 | $66.69 | $50.84 | 16,177,572 |
| 2016-07-26 | $66.57 | $67.41 | $66.53 | $67.35 | $51.34 | 12,390,474 |
| 2016-07-25 | $67.87 | $68.02 | $66.71 | $66.96 | $51.04 | 12,771,414 |
| 2016-07-22 | $68.26 | $68.43 | $67.88 | $68.32 | $52.08 | 7,990,615 |
| 2016-07-21 | $68.60 | $69.23 | $67.94 | $68.11 | $51.92 | 9,254,914 |
| 2016-07-20 | $68.61 | $69.13 | $68.04 | $68.79 | $52.44 | 11,554,753 |
| 2016-07-19 | $69.11 | $69.22 | $68.63 | $68.89 | $52.51 | 6,991,909 |
| 2016-07-18 | $69.03 | $69.31 | $68.59 | $69.28 | $52.81 | 9,400,231 |
| 2016-07-15 | $69.52 | $69.68 | $68.98 | $69.23 | $52.77 | 9,129,029 |
| 2016-07-14 | $69.46 | $69.63 | $69.07 | $69.27 | $52.80 | 10,896,600 |
| 2016-07-13 | $69.32 | $69.70 | $68.28 | $68.92 | $52.54 | 12,545,947 |
| 2016-07-12 | $68.86 | $69.82 | $68.72 | $69.52 | $52.99 | 15,523,794 |
| 2016-07-11 | $68.07 | $68.39 | $67.78 | $67.84 | $51.71 | 9,747,486 |
| 2016-07-08 | $67.42 | $67.95 | $67.05 | $67.71 | $51.61 | 11,567,902 |
| 2016-07-07 | $67.91 | $68.34 | $66.35 | $66.82 | $50.93 | 14,097,789 |
| 2016-07-06 | $66.83 | $67.56 | $66.37 | $67.51 | $51.46 | 15,895,661 |
| 2016-07-05 | $67.68 | $67.92 | $66.55 | $67.22 | $51.24 | 15,069,839 |
| 2016-07-01 | $68.16 | $68.85 | $68.11 | $68.60 | $52.29 | 12,678,577 |
| 2016-06-30 | $67.41 | $68.28 | $67.27 | $68.24 | $52.02 | 12,132,268 |
| 2016-06-29 | $66.85 | $68.10 | $66.85 | $67.70 | $51.61 | 16,354,428 |
| 2016-06-28 | $65.85 | $66.45 | $65.48 | $66.44 | $50.64 | 14,549,070 |
| 2016-06-27 | $65.87 | $65.93 | $64.11 | $64.64 | $49.27 | 21,824,749 |
| 2016-06-24 | $66.35 | $67.55 | $66.29 | $66.78 | $50.90 | 26,878,889 |
| 2016-06-23 | $68.60 | $69.03 | $68.34 | $69.01 | $52.60 | 9,533,577 |
| 2016-06-22 | $68.57 | $68.57 | $67.83 | $67.89 | $51.75 | 10,257,528 |
| 2016-06-21 | $67.32 | $68.41 | $67.12 | $68.27 | $52.04 | 11,219,885 |
| 2016-06-20 | $67.85 | $68.00 | $67.41 | $67.47 | $51.43 | 10,913,235 |
| 2016-06-17 | $66.90 | $67.02 | $66.50 | $66.89 | $50.99 | 17,435,936 |
| 2016-06-16 | $66.25 | $66.75 | $65.34 | $66.65 | $50.48 | 19,992,827 |
| 2016-06-15 | $66.88 | $67.78 | $66.50 | $66.97 | $50.72 | 16,829,031 |
| 2016-06-14 | $66.89 | $67.47 | $66.37 | $67.13 | $50.84 | 12,198,644 |
| 2016-06-13 | $67.04 | $68.08 | $66.97 | $67.17 | $50.87 | 11,587,763 |
| 2016-06-10 | $68.15 | $68.59 | $67.28 | $67.37 | $51.02 | 14,490,191 |
| 2016-06-09 | $68.59 | $69.21 | $68.52 | $68.86 | $52.15 | 12,340,197 |
| 2016-06-08 | $69.97 | $70.26 | $69.20 | $69.39 | $52.55 | 18,129,711 |
| 2016-06-07 | $68.23 | $69.73 | $68.21 | $69.55 | $52.67 | 15,618,287 |
| 2016-06-06 | $67.19 | $68.07 | $67.07 | $68.01 | $51.51 | 18,223,702 |
| 2016-06-03 | $66.80 | $67.15 | $66.15 | $66.54 | $50.39 | 12,157,290 |
| 2016-06-02 | $66.38 | $66.84 | $66.13 | $66.80 | $50.59 | 12,849,991 |
| 2016-06-01 | $66.22 | $67.09 | $66.05 | $66.89 | $50.66 | 16,692,973 |
| 2016-05-31 | $67.29 | $67.82 | $66.57 | $66.87 | $50.64 | 15,405,172 |
| 2016-05-27 | $66.85 | $67.18 | $66.48 | $67.13 | $50.84 | 9,257,946 |
| 2016-05-26 | $67.63 | $67.92 | $66.88 | $67.09 | $50.81 | 10,716,002 |
| 2016-05-25 | $66.72 | $67.47 | $66.66 | $67.37 | $51.02 | 14,268,102 |
| 2016-05-24 | $66.33 | $66.71 | $65.91 | $66.32 | $50.23 | 11,288,826 |
| 2016-05-23 | $65.77 | $66.28 | $65.54 | $65.99 | $49.98 | 10,272,408 |
| 2016-05-20 | $65.97 | $66.30 | $65.57 | $66.16 | $50.10 | 9,616,512 |
| 2016-05-19 | $65.10 | $65.92 | $64.49 | $65.77 | $49.81 | 16,854,850 |
| 2016-05-18 | $66.39 | $66.61 | $65.34 | $65.76 | $49.80 | 22,951,773 |
| 2016-05-17 | $66.10 | $66.91 | $65.89 | $66.40 | $50.29 | 15,835,739 |
| 2016-05-16 | $65.84 | $66.30 | $65.65 | $66.09 | $50.05 | 13,727,687 |
| 2016-05-13 | $65.54 | $66.04 | $64.85 | $64.99 | $49.22 | 12,371,851 |
| 2016-05-12 | $66.24 | $66.74 | $65.34 | $65.83 | $49.86 | 12,477,167 |
| 2016-05-11 | $65.29 | $66.23 | $64.76 | $65.65 | $49.72 | 14,213,129 |
| 2016-05-10 | $64.65 | $65.47 | $64.62 | $65.45 | $49.57 | 10,350,277 |
| 2016-05-09 | $64.90 | $65.04 | $63.50 | $64.32 | $48.71 | 16,020,380 |
| 2016-05-06 | $65.00 | $66.07 | $64.83 | $65.27 | $49.43 | 12,545,225 |
| 2016-05-05 | $65.99 | $66.35 | $64.88 | $65.42 | $49.54 | 14,351,972 |
| 2016-05-04 | $65.88 | $66.34 | $64.50 | $64.89 | $49.14 | 18,603,454 |
| 2016-05-03 | $66.52 | $66.64 | $65.43 | $65.84 | $49.86 | 16,158,058 |
| 2016-05-02 | $67.38 | $67.66 | $66.60 | $67.43 | $51.07 | 15,065,966 |
| 2016-04-29 | $67.76 | $68.42 | $66.47 | $67.50 | $51.12 | 24,107,183 |
| 2016-04-28 | $68.32 | $68.82 | $67.35 | $67.61 | $51.20 | 15,554,157 |
| 2016-04-27 | $67.70 | $68.78 | $67.65 | $68.63 | $51.98 | 21,962,434 |
| 2016-04-26 | $66.67 | $67.38 | $66.51 | $67.35 | $51.01 | 13,582,705 |
| 2016-04-25 | $66.81 | $66.82 | $65.79 | $66.29 | $50.20 | 17,234,253 |
| 2016-04-22 | $66.24 | $67.29 | $66.19 | $67.04 | $50.77 | 15,761,998 |
| 2016-04-21 | $66.56 | $66.84 | $65.94 | $66.08 | $50.04 | 19,332,771 |
| 2016-04-20 | $65.53 | $66.98 | $65.32 | $66.47 | $50.34 | 21,087,496 |
| 2016-04-19 | $64.96 | $65.95 | $64.66 | $65.88 | $49.89 | 17,340,204 |
| 2016-04-18 | $62.23 | $64.75 | $62.08 | $64.59 | $48.92 | 20,685,086 |
| 2016-04-15 | $64.05 | $64.16 | $63.46 | $63.54 | $48.12 | 14,220,393 |
| 2016-04-14 | $64.53 | $64.54 | $64.03 | $64.41 | $48.78 | 17,435,236 |
| 2016-04-13 | $63.93 | $64.45 | $63.48 | $64.26 | $48.67 | 18,701,290 |
| 2016-04-12 | $62.35 | $64.33 | $62.22 | $63.96 | $48.44 | 27,629,068 |
| 2016-04-11 | $62.87 | $63.06 | $62.11 | $62.11 | $47.04 | 16,235,611 |
| 2016-04-08 | $62.29 | $62.71 | $62.06 | $62.37 | $47.23 | 17,664,506 |
| 2016-04-07 | $61.02 | $61.59 | $60.63 | $61.14 | $46.30 | 13,926,233 |
| 2016-04-06 | $60.69 | $61.51 | $60.24 | $61.50 | $46.58 | 18,218,687 |
| 2016-04-05 | $60.10 | $60.63 | $59.94 | $60.20 | $45.59 | 16,048,346 |
| 2016-04-04 | $60.95 | $61.59 | $60.43 | $60.61 | $45.90 | 15,807,928 |
| 2016-04-01 | $60.82 | $61.24 | $60.61 | $61.06 | $46.24 | 14,803,644 |
| 2016-03-31 | $61.68 | $62.37 | $61.58 | $61.89 | $46.87 | 14,045,907 |
| 2016-03-30 | $62.36 | $62.62 | $61.56 | $61.92 | $46.89 | 15,744,622 |
| 2016-03-29 | $60.82 | $61.85 | $60.46 | $61.80 | $46.80 | 14,366,942 |
| 2016-03-28 | $61.86 | $62.03 | $61.08 | $61.51 | $46.58 | 11,563,938 |
| 2016-03-24 | $60.69 | $61.84 | $60.40 | $61.84 | $46.83 | 15,515,578 |
| 2016-03-23 | $62.47 | $62.70 | $61.42 | $61.54 | $46.61 | 18,872,656 |
| 2016-03-22 | $62.53 | $63.49 | $62.49 | $62.92 | $47.65 | 14,178,819 |
| 2016-03-21 | $63.24 | $63.69 | $62.57 | $63.27 | $47.92 | 16,698,010 |
| 2016-03-18 | $63.79 | $63.85 | $62.90 | $63.49 | $48.08 | 30,473,607 |
| 2016-03-17 | $63.41 | $64.28 | $62.84 | $63.76 | $47.95 | 28,160,552 |
| 2016-03-16 | $62.20 | $63.04 | $61.77 | $62.90 | $47.30 | 26,970,370 |
| 2016-03-15 | $61.10 | $61.84 | $60.66 | $61.83 | $46.49 | 21,719,596 |
| 2016-03-14 | $61.58 | $62.17 | $61.34 | $61.95 | $46.58 | 21,760,016 |
| 2016-03-11 | $61.59 | $62.57 | $61.52 | $62.36 | $46.89 | 24,783,329 |
| 2016-03-10 | $60.48 | $60.86 | $59.69 | $60.79 | $45.71 | 28,773,415 |
| 2016-03-09 | $60.58 | $61.52 | $59.84 | $60.74 | $45.67 | 25,464,790 |
| 2016-03-08 | $61.88 | $61.92 | $59.67 | $59.77 | $44.94 | 29,756,687 |
| 2016-03-07 | $60.93 | $62.46 | $60.64 | $62.39 | $46.92 | 33,356,562 |
| 2016-03-04 | $60.72 | $61.83 | $60.07 | $60.96 | $45.84 | 30,549,853 |
| 2016-03-03 | $59.24 | $60.49 | $59.21 | $60.38 | $45.40 | 24,394,976 |
| 2016-03-02 | $57.70 | $59.52 | $57.42 | $59.48 | $44.73 | 26,792,077 |
| 2016-03-01 | $56.98 | $58.15 | $56.40 | $58.06 | $43.66 | 23,640,933 |
| 2016-02-29 | $57.46 | $57.62 | $56.53 | $56.58 | $42.55 | 22,975,669 |
| 2016-02-26 | $57.84 | $58.00 | $57.04 | $57.23 | $43.03 | 21,154,259 |
| 2016-02-25 | $56.67 | $57.04 | $55.78 | $56.89 | $42.78 | 18,587,236 |
| 2016-02-24 | $55.22 | $56.97 | $55.07 | $56.84 | $42.74 | 25,279,180 |
| 2016-02-23 | $57.70 | $57.98 | $56.17 | $56.27 | $42.31 | 21,454,904 |
| 2016-02-22 | $57.89 | $58.52 | $57.64 | $58.26 | $43.81 | 24,708,265 |
| 2016-02-19 | $56.18 | $56.83 | $55.70 | $56.81 | $42.72 | 25,128,562 |
| 2016-02-18 | $58.15 | $58.24 | $56.66 | $56.94 | $42.82 | 28,827,964 |
| 2016-02-17 | $56.50 | $57.91 | $56.28 | $57.66 | $43.36 | 29,276,704 |
| 2016-02-16 | $56.21 | $56.38 | $55.02 | $55.83 | $41.98 | 33,799,055 |
| 2016-02-12 | $54.60 | $55.52 | $54.11 | $55.28 | $41.57 | 25,781,356 |
| 2016-02-11 | $53.15 | $54.27 | $52.37 | $53.86 | $40.50 | 47,982,025 |
| 2016-02-10 | $54.15 | $55.32 | $53.51 | $54.09 | $40.67 | 30,215,426 |
| 2016-02-09 | $54.82 | $55.49 | $53.44 | $54.31 | $40.84 | 37,411,315 |
| 2016-02-08 | $54.83 | $56.00 | $54.00 | $55.65 | $41.85 | 34,805,629 |
| 2016-02-05 | $56.50 | $56.74 | $55.47 | $55.94 | $42.06 | 30,236,238 |
| 2016-02-04 | $57.42 | $58.50 | $57.00 | $57.27 | $43.06 | 37,053,974 |
| 2016-02-03 | $56.13 | $57.35 | $54.11 | $57.30 | $43.09 | 36,430,666 |
| 2016-02-02 | $55.84 | $56.10 | $55.05 | $55.33 | $41.61 | 25,211,707 |
| 2016-02-01 | $57.24 | $57.67 | $56.39 | $57.24 | $43.04 | 27,683,124 |
| 2016-01-29 | $56.66 | $58.27 | $56.49 | $58.21 | $43.77 | 31,495,130 |
| 2016-01-28 | $56.97 | $57.19 | $55.43 | $56.56 | $42.53 | 38,168,217 |
| 2016-01-27 | $54.77 | $56.42 | $54.20 | $54.89 | $41.28 | 36,492,999 |
| 2016-01-26 | $54.10 | $55.22 | $53.40 | $55.15 | $41.47 | 25,349,003 |
| 2016-01-25 | $54.68 | $56.08 | $53.10 | $53.14 | $39.96 | 29,116,890 |
| 2016-01-22 | $55.33 | $56.12 | $54.45 | $55.74 | $41.91 | 38,619,848 |
| 2016-01-21 | $51.71 | $54.03 | $51.37 | $53.38 | $40.14 | 43,669,332 |
| 2016-01-20 | $52.13 | $52.55 | $49.93 | $51.77 | $38.93 | 51,303,322 |
| 2016-01-19 | $54.76 | $55.02 | $52.33 | $53.18 | $39.99 | 35,863,346 |
| 2016-01-15 | $53.63 | $54.87 | $53.32 | $54.35 | $40.87 | 36,826,196 |
| 2016-01-14 | $54.21 | $56.46 | $53.36 | $55.97 | $42.09 | 38,061,534 |
| 2016-01-13 | $55.65 | $56.05 | $53.08 | $53.66 | $40.35 | 33,958,440 |
| 2016-01-12 | $55.70 | $55.88 | $53.46 | $54.98 | $41.34 | 35,589,436 |
| 2016-01-11 | $56.28 | $56.35 | $54.16 | $54.85 | $41.25 | 28,443,327 |
| 2016-01-08 | $57.26 | $57.39 | $55.84 | $56.05 | $42.15 | 19,226,055 |
| 2016-01-07 | $57.07 | $58.38 | $56.54 | $56.78 | $42.70 | 28,072,930 |
| 2016-01-06 | $59.10 | $59.22 | $57.71 | $58.20 | $43.76 | 26,960,757 |
| 2016-01-05 | $60.26 | $60.60 | $59.59 | $60.53 | $45.52 | 15,514,550 |
| 2016-01-04 | $60.16 | $60.78 | $59.30 | $60.30 | $45.34 | 21,805,419 |
| 2015-12-31 | $59.77 | $60.64 | $59.58 | $60.32 | $45.36 | 19,202,110 |
| 2015-12-30 | $60.03 | $60.89 | $59.99 | $60.05 | $45.16 | 15,050,509 |
| 2015-12-29 | $61.49 | $61.67 | $60.54 | $60.87 | $45.77 | 15,104,814 |
| 2015-12-28 | $60.50 | $60.82 | $60.14 | $60.45 | $45.46 | 12,553,910 |
| 2015-12-24 | $62.21 | $62.29 | $61.35 | $61.57 | $46.30 | 7,215,631 |
| 2015-12-23 | $60.74 | $62.17 | $60.53 | $62.13 | $46.72 | 30,210,387 |
| 2015-12-22 | $59.06 | $59.92 | $58.77 | $59.54 | $44.77 | 25,291,383 |
| 2015-12-21 | $58.80 | $59.32 | $58.21 | $58.85 | $44.25 | 24,013,603 |
| 2015-12-18 | $59.90 | $59.94 | $58.77 | $58.79 | $44.21 | 27,138,694 |
| 2015-12-17 | $61.94 | $62.06 | $60.38 | $60.38 | $44.99 | 29,074,782 |
| 2015-12-16 | $62.07 | $62.72 | $61.24 | $61.90 | $46.12 | 28,751,023 |
| 2015-12-15 | $61.64 | $62.60 | $61.56 | $62.31 | $46.43 | 29,070,331 |
| 2015-12-14 | $60.17 | $61.10 | $59.52 | $60.78 | $45.29 | 39,088,133 |
| 2015-12-11 | $61.73 | $61.96 | $60.40 | $60.46 | $45.05 | 29,002,252 |
| 2015-12-10 | $62.44 | $63.74 | $62.01 | $62.81 | $46.80 | 38,914,554 |
| 2015-12-09 | $61.88 | $63.73 | $61.53 | $62.41 | $46.50 | 28,756,918 |
| 2015-12-08 | $60.87 | $62.44 | $60.25 | $61.60 | $45.90 | 27,335,468 |
| 2015-12-07 | $63.10 | $63.19 | $61.35 | $62.24 | $46.37 | 32,780,483 |
| 2015-12-04 | $64.50 | $65.09 | $63.48 | $64.70 | $48.21 | 32,837,214 |
| 2015-12-03 | $66.76 | $66.98 | $64.79 | $65.11 | $48.51 | 24,217,752 |
| 2015-12-02 | $68.11 | $68.37 | $66.22 | $66.44 | $49.50 | 25,427,980 |
| 2015-12-01 | $68.08 | $68.62 | $67.91 | $68.56 | $51.08 | 13,797,038 |
| 2015-11-30 | $68.05 | $68.68 | $67.77 | $68.02 | $50.68 | 17,605,102 |
| 2015-11-27 | $67.71 | $68.05 | $67.53 | $67.77 | $50.49 | 8,376,368 |
| 2015-11-25 | $68.24 | $68.83 | $67.84 | $68.26 | $50.86 | 11,100,621 |
| 2015-11-24 | $67.70 | $69.13 | $67.57 | $68.82 | $51.28 | 18,942,305 |
| 2015-11-23 | $66.84 | $67.76 | $66.41 | $67.38 | $50.20 | 16,407,265 |
| 2015-11-20 | $67.64 | $67.95 | $66.83 | $66.90 | $49.85 | 14,213,391 |
| 2015-11-19 | $68.14 | $68.51 | $67.06 | $67.62 | $50.38 | 18,912,399 |
| 2015-11-18 | $67.90 | $68.63 | $67.26 | $68.54 | $51.07 | 20,946,260 |
| 2015-11-17 | $68.00 | $68.28 | $67.18 | $67.43 | $50.24 | 15,228,236 |
| 2015-11-16 | $65.89 | $68.25 | $65.84 | $68.18 | $50.80 | 17,362,594 |
| 2015-11-13 | $66.03 | $66.58 | $65.20 | $65.98 | $49.16 | 17,778,317 |
| 2015-11-12 | $66.84 | $67.31 | $66.13 | $66.25 | $49.36 | 19,309,571 |
| 2015-11-11 | $69.25 | $69.35 | $67.63 | $67.79 | $50.51 | 14,369,715 |
| 2015-11-10 | $68.82 | $69.87 | $68.56 | $69.26 | $51.61 | 12,684,449 |
| 2015-11-09 | $69.64 | $70.41 | $68.82 | $69.11 | $51.49 | 12,686,494 |
| 2015-11-06 | $69.54 | $70.08 | $68.77 | $69.80 | $52.01 | 13,760,191 |
| 2015-11-05 | $70.41 | $71.19 | $69.84 | $70.16 | $52.28 | 16,229,308 |
| 2015-11-04 | $71.47 | $71.67 | $70.23 | $70.76 | $52.72 | 17,718,275 |
| 2015-11-03 | $70.11 | $71.93 | $70.08 | $71.40 | $53.20 | 21,326,971 |
| 2015-11-02 | $67.62 | $69.98 | $67.52 | $69.62 | $51.87 | 15,384,311 |
| 2015-10-30 | $67.95 | $68.76 | $67.15 | $68.03 | $50.69 | 14,257,248 |
| 2015-10-29 | $67.00 | $68.22 | $66.90 | $67.59 | $50.36 | 9,753,598 |
| 2015-10-28 | $66.25 | $67.70 | $65.72 | $67.25 | $50.11 | 19,755,979 |
| 2015-10-27 | $65.67 | $66.01 | $65.11 | $65.79 | $49.02 | 21,107,129 |
| 2015-10-26 | $68.13 | $68.13 | $66.57 | $66.59 | $49.62 | 11,836,061 |
| 2015-10-23 | $68.10 | $68.90 | $67.66 | $68.26 | $50.86 | 15,631,001 |
| 2015-10-22 | $67.58 | $68.59 | $67.55 | $68.42 | $50.98 | 18,733,783 |
| 2015-10-21 | $67.75 | $68.08 | $67.14 | $67.21 | $50.08 | 14,661,811 |
| 2015-10-20 | $67.72 | $68.37 | $67.36 | $68.05 | $50.70 | 13,756,519 |
| 2015-10-19 | $68.54 | $68.58 | $67.50 | $67.86 | $50.56 | 19,500,234 |
| 2015-10-16 | $69.38 | $69.56 | $68.28 | $69.23 | $51.58 | 20,031,249 |
| 2015-10-15 | $67.61 | $69.17 | $67.38 | $69.14 | $51.52 | 19,508,207 |
| 2015-10-14 | $67.19 | $68.17 | $67.04 | $67.92 | $50.61 | 15,176,040 |
| 2015-10-13 | $67.53 | $68.35 | $67.15 | $67.34 | $50.17 | 20,837,816 |
| 2015-10-12 | $69.05 | $69.06 | $67.43 | $68.05 | $50.70 | 21,746,249 |
| 2015-10-09 | $69.54 | $69.62 | $68.51 | $68.94 | $51.37 | 25,985,668 |
| 2015-10-08 | $67.96 | $69.67 | $67.54 | $69.39 | $51.70 | 27,071,722 |
| 2015-10-07 | $68.10 | $68.94 | $66.70 | $68.09 | $50.73 | 40,001,892 |
| 2015-10-06 | $66.01 | $67.74 | $65.66 | $67.24 | $50.10 | 27,461,689 |
| 2015-10-05 | $64.65 | $66.00 | $64.59 | $65.78 | $49.01 | 23,806,492 |
| 2015-10-02 | $60.62 | $63.89 | $60.51 | $63.85 | $47.57 | 19,928,918 |
| 2015-10-01 | $61.98 | $62.66 | $60.77 | $61.32 | $45.69 | 17,443,803 |
| 2015-09-30 | $60.34 | $61.43 | $60.27 | $61.21 | $45.61 | 16,025,816 |
| 2015-09-29 | $60.17 | $60.66 | $59.39 | $59.79 | $44.55 | 18,875,573 |
| 2015-09-28 | $61.72 | $61.72 | $59.83 | $59.88 | $44.62 | 16,071,306 |
| 2015-09-25 | $62.94 | $62.94 | $61.81 | $62.37 | $46.47 | 15,833,436 |
| 2015-09-24 | $61.50 | $62.69 | $61.09 | $62.25 | $46.38 | 18,911,679 |
| 2015-09-23 | $63.03 | $63.32 | $61.95 | $61.98 | $46.18 | 13,984,709 |
| 2015-09-22 | $62.48 | $63.45 | $62.35 | $62.79 | $46.78 | 17,049,396 |
| 2015-09-21 | $63.77 | $63.93 | $63.06 | $63.46 | $47.28 | 15,688,652 |
| 2015-09-18 | $63.58 | $64.05 | $62.72 | $63.10 | $47.02 | 21,236,946 |
| 2015-09-17 | $65.37 | $66.44 | $64.86 | $65.28 | $48.27 | 19,822,670 |
| 2015-09-16 | $64.03 | $65.41 | $63.93 | $65.32 | $48.30 | 17,216,367 |
| 2015-09-15 | $63.02 | $63.73 | $63.01 | $63.52 | $46.97 | 14,816,578 |
| 2015-09-14 | $62.93 | $63.21 | $62.50 | $62.82 | $46.45 | 12,481,263 |
| 2015-09-11 | $63.30 | $63.45 | $62.49 | $63.37 | $46.86 | 13,343,712 |
| 2015-09-10 | $63.84 | $64.30 | $62.96 | $63.94 | $47.28 | 18,492,078 |
| 2015-09-09 | $65.24 | $66.02 | $63.47 | $63.57 | $47.01 | 18,477,687 |
| 2015-09-08 | $64.48 | $64.88 | $63.69 | $64.79 | $47.91 | 15,626,673 |
| 2015-09-04 | $63.93 | $64.25 | $63.52 | $63.79 | $47.17 | 16,684,209 |
| 2015-09-03 | $65.11 | $66.25 | $64.46 | $64.86 | $47.96 | 21,895,034 |
| 2015-09-02 | $65.00 | $65.10 | $63.18 | $64.68 | $47.83 | 25,528,824 |
| 2015-09-01 | $64.41 | $65.28 | $63.54 | $64.09 | $47.39 | 28,697,158 |
| 2015-08-31 | $65.25 | $66.86 | $64.08 | $66.43 | $49.12 | 36,191,967 |
| 2015-08-28 | $64.04 | $66.42 | $64.04 | $65.75 | $48.62 | 31,463,073 |
| 2015-08-27 | $62.56 | $64.44 | $62.45 | $64.29 | $47.54 | 32,236,745 |
| 2015-08-26 | $60.72 | $61.33 | $59.54 | $61.30 | $45.33 | 39,719,265 |
The Energy Select Sector SPDR Fund (XLE) News Headlines
.jpg)
Some 'Trump trades' are starting to roll over as the stock market sputters
Small caps and industrials are among the stock groups that are now down since Election Day.
cnbc.com Feb. 25, 2025.jpg)
Trump 'bump' disappears as the S&P 500 is now negative since the election
The S&P 500 is on track to close below its pre-election levels, while small caps and energy stocks are performing even worse since Trump's victory.
cnbc.com March 4, 2025.jpg)
Where the 'Fast Money' traders see the most promise — and problems — over President Trump's next 100 days
The "Fast Money" traders share their best and worst trades over President Trump's next 100 days.
cnbc.com April 29, 2025.jpg)
Similar Companies to The Energy Select Sector SPDR Fund (XLE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |