Industrial Select Sector SPDR (XLI) Exchange: NYSE ARCA
Data as of April 26, 2024
$122.66 ($0.20) 0.16%
Industrial Select Sector SPDR - Daily Information
Click for more stock information on Industrial Select Sector SPDR.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $122.15 |
| Previous Close | $122.66 |
| High | $123.03 |
| Low | $122.13 |
| Adjusted Open | $122.15 |
| Previous Adjusted Close | $122.66 |
| Adjusted High | $123.03 |
| Adjusted Low | $122.13 |
About Industrial Select Sector SPDR (XLI)
Invest in Industrial Select Sector SPDR (XLI)
Historical Stock Data for Industrial Select Sector SPDR (XLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $122.15 | $123.03 | $122.13 | $122.66 | $122.66 | 6,818,472 |
| 2024-04-25 | $121.41 | $122.75 | $120.60 | $122.46 | $122.46 | 10,321,245 |
| 2024-04-24 | $122.96 | $123.18 | $121.07 | $122.09 | $122.09 | 11,063,926 |
| 2024-04-23 | $122.24 | $123.24 | $122.06 | $123.07 | $123.07 | 9,869,962 |
| 2024-04-22 | $121.20 | $122.19 | $120.63 | $121.38 | $121.38 | 10,484,898 |
| 2024-04-19 | $120.95 | $121.62 | $120.17 | $120.47 | $120.47 | 10,832,189 |
| 2024-04-18 | $121.69 | $122.19 | $120.51 | $120.69 | $120.69 | 9,195,781 |
| 2024-04-17 | $122.42 | $122.45 | $120.36 | $121.11 | $121.11 | 11,084,186 |
| 2024-04-16 | $121.98 | $122.32 | $121.12 | $121.74 | $121.74 | 11,046,171 |
| 2024-04-15 | $124.58 | $124.76 | $121.65 | $122.02 | $122.02 | 10,219,326 |
| 2024-04-12 | $123.45 | $123.89 | $122.38 | $122.90 | $122.90 | 11,604,276 |
| 2024-04-11 | $124.15 | $124.74 | $123.20 | $124.23 | $124.23 | 8,228,823 |
| 2024-04-10 | $123.61 | $124.47 | $123.18 | $124.09 | $124.09 | 14,119,552 |
| 2024-04-09 | $125.62 | $125.96 | $123.73 | $125.16 | $125.16 | 8,827,355 |
| 2024-04-08 | $125.85 | $126.06 | $125.36 | $125.45 | $125.45 | 6,085,559 |
| 2024-04-05 | $124.35 | $126.00 | $124.29 | $125.67 | $125.67 | 10,612,113 |
| 2024-04-04 | $125.87 | $126.39 | $123.58 | $123.95 | $123.95 | 10,262,383 |
| 2024-04-03 | $124.32 | $125.40 | $124.32 | $125.05 | $125.05 | 7,563,468 |
| 2024-04-02 | $124.49 | $124.90 | $124.15 | $124.41 | $124.41 | 10,895,001 |
| 2024-04-01 | $126.09 | $126.16 | $124.91 | $124.99 | $124.99 | 6,890,428 |
| 2024-03-28 | $126.10 | $126.29 | $125.72 | $125.96 | $125.96 | 7,287,003 |
| 2024-03-27 | $124.75 | $125.95 | $124.68 | $125.94 | $125.94 | 7,162,947 |
| 2024-03-26 | $124.40 | $124.73 | $123.90 | $123.95 | $123.95 | 7,292,864 |
| 2024-03-25 | $125.18 | $125.27 | $124.32 | $124.40 | $124.40 | 7,658,197 |
| 2024-03-22 | $126.00 | $126.10 | $125.18 | $125.21 | $125.21 | 6,771,120 |
| 2024-03-21 | $124.99 | $125.94 | $124.79 | $125.64 | $125.64 | 9,965,069 |
| 2024-03-20 | $122.77 | $124.59 | $122.64 | $124.41 | $124.41 | 10,400,920 |
| 2024-03-19 | $121.93 | $122.94 | $121.86 | $122.93 | $122.93 | 8,842,389 |
| 2024-03-18 | $122.10 | $122.38 | $121.74 | $121.88 | $121.88 | 7,178,846 |
| 2024-03-15 | $121.53 | $122.53 | $121.47 | $122.04 | $122.04 | 10,723,965 |
| 2024-03-14 | $122.73 | $122.86 | $121.22 | $122.02 | $122.02 | 9,681,771 |
| 2024-03-13 | $122.02 | $122.82 | $122.02 | $122.54 | $122.54 | 7,975,162 |
| 2024-03-12 | $121.66 | $122.33 | $121.10 | $122.21 | $122.21 | 9,097,127 |
| 2024-03-11 | $121.92 | $122.18 | $120.82 | $121.67 | $121.67 | 9,126,608 |
| 2024-03-08 | $122.86 | $123.50 | $121.96 | $122.30 | $122.30 | 10,157,147 |
| 2024-03-07 | $122.37 | $122.73 | $122.07 | $122.57 | $122.57 | 7,936,776 |
| 2024-03-06 | $121.44 | $122.27 | $121.31 | $121.59 | $121.59 | 8,644,890 |
| 2024-03-05 | $121.69 | $122.02 | $120.45 | $120.96 | $120.96 | 11,999,053 |
| 2024-03-04 | $121.52 | $122.31 | $121.52 | $121.96 | $121.96 | 11,886,583 |
| 2024-03-01 | $120.96 | $121.59 | $120.61 | $121.52 | $121.52 | 10,782,475 |
| 2024-02-29 | $121.00 | $121.27 | $120.41 | $121.00 | $121.00 | 9,662,140 |
| 2024-02-28 | $120.10 | $120.94 | $120.00 | $120.63 | $120.63 | 8,324,040 |
| 2024-02-27 | $120.30 | $120.34 | $119.72 | $120.22 | $120.22 | 6,275,518 |
| 2024-02-26 | $120.21 | $120.48 | $119.91 | $120.04 | $120.04 | 7,951,384 |
| 2024-02-23 | $119.86 | $120.48 | $119.76 | $120.22 | $120.22 | 8,757,428 |
| 2024-02-22 | $118.82 | $119.81 | $118.74 | $119.59 | $119.59 | 10,604,355 |
| 2024-02-21 | $117.68 | $118.18 | $117.35 | $118.13 | $118.13 | 8,873,136 |
| 2024-02-20 | $117.62 | $118.04 | $117.38 | $117.66 | $117.66 | 7,392,099 |
| 2024-02-16 | $118.47 | $118.86 | $117.90 | $118.03 | $118.03 | 8,740,981 |
| 2024-02-15 | $118.00 | $118.81 | $117.83 | $118.74 | $118.74 | 11,644,333 |
| 2024-02-14 | $116.81 | $117.91 | $116.68 | $117.86 | $117.86 | 11,889,523 |
| 2024-02-13 | $116.11 | $116.14 | $115.09 | $115.92 | $115.92 | 13,890,796 |
| 2024-02-12 | $116.88 | $117.44 | $116.77 | $117.12 | $117.12 | 8,383,277 |
| 2024-02-09 | $116.93 | $116.96 | $116.30 | $116.95 | $116.95 | 10,106,029 |
| 2024-02-08 | $117.03 | $117.10 | $116.29 | $116.77 | $116.77 | 8,532,366 |
| 2024-02-07 | $116.37 | $117.10 | $116.32 | $116.75 | $116.75 | 7,557,092 |
| 2024-02-06 | $115.09 | $116.04 | $114.82 | $115.98 | $115.98 | 8,722,946 |
| 2024-02-05 | $115.12 | $115.36 | $114.30 | $114.95 | $114.95 | 9,536,697 |
| 2024-02-02 | $114.57 | $116.08 | $114.13 | $115.58 | $115.58 | 12,830,173 |
| 2024-02-01 | $113.60 | $114.84 | $112.98 | $114.81 | $114.81 | 13,946,124 |
| 2024-01-31 | $114.13 | $114.34 | $112.87 | $112.89 | $112.89 | 14,462,350 |
| 2024-01-30 | $113.36 | $114.37 | $113.36 | $114.21 | $114.21 | 8,286,786 |
| 2024-01-29 | $113.32 | $114.18 | $113.17 | $114.17 | $114.17 | 5,849,927 |
| 2024-01-26 | $113.73 | $114.11 | $113.11 | $113.43 | $113.43 | 7,031,104 |
| 2024-01-25 | $113.09 | $113.63 | $112.80 | $113.61 | $113.61 | 9,899,014 |
| 2024-01-24 | $113.69 | $113.71 | $112.47 | $112.53 | $112.53 | 9,632,928 |
| 2024-01-23 | $113.35 | $113.72 | $112.74 | $113.23 | $113.23 | 10,275,272 |
| 2024-01-22 | $112.84 | $113.61 | $112.84 | $113.32 | $113.32 | 9,913,128 |
| 2024-01-19 | $111.98 | $112.74 | $111.10 | $112.45 | $112.45 | 10,355,673 |
| 2024-01-18 | $110.64 | $111.90 | $110.50 | $111.72 | $111.72 | 9,060,563 |
| 2024-01-17 | $110.19 | $110.94 | $109.95 | $110.23 | $110.23 | 7,604,700 |
| 2024-01-16 | $111.55 | $111.64 | $110.61 | $110.98 | $110.98 | 10,834,163 |
| 2024-01-12 | $112.50 | $112.75 | $111.67 | $112.11 | $112.11 | 6,630,984 |
| 2024-01-11 | $112.41 | $112.57 | $111.20 | $112.12 | $112.12 | 9,081,734 |
| 2024-01-10 | $111.83 | $112.52 | $111.73 | $112.38 | $112.38 | 9,090,145 |
| 2024-01-09 | $111.40 | $111.94 | $110.99 | $111.81 | $111.81 | 8,452,236 |
| 2024-01-08 | $111.13 | $112.16 | $110.64 | $112.16 | $112.16 | 10,856,070 |
| 2024-01-05 | $111.22 | $111.94 | $111.03 | $111.43 | $111.43 | 7,888,060 |
| 2024-01-04 | $111.36 | $112.24 | $111.23 | $111.30 | $111.30 | 10,716,007 |
| 2024-01-03 | $112.22 | $112.42 | $111.09 | $111.16 | $111.16 | 18,631,231 |
| 2024-01-02 | $113.23 | $113.94 | $112.49 | $112.84 | $112.84 | 8,558,812 |
| 2023-12-29 | $113.98 | $114.40 | $113.51 | $113.99 | $113.99 | 7,936,472 |
| 2023-12-28 | $113.97 | $114.37 | $113.82 | $114.13 | $114.13 | 8,240,788 |
| 2023-12-27 | $113.91 | $114.37 | $113.72 | $114.10 | $114.10 | 5,884,248 |
| 2023-12-26 | $113.22 | $114.20 | $113.05 | $113.93 | $113.93 | 5,181,566 |
| 2023-12-22 | $112.82 | $113.53 | $112.68 | $113.13 | $113.13 | 5,493,486 |
| 2023-12-21 | $112.23 | $112.64 | $111.72 | $112.59 | $112.59 | 6,962,110 |
| 2023-12-20 | $112.46 | $113.39 | $111.37 | $111.44 | $111.44 | 8,329,723 |
| 2023-12-19 | $112.72 | $113.39 | $112.65 | $113.27 | $113.27 | 5,249,133 |
| 2023-12-18 | $112.68 | $112.76 | $112.28 | $112.40 | $112.40 | 6,977,243 |
| 2023-12-15 | $112.90 | $113.38 | $112.47 | $113.02 | $112.41 | 13,801,076 |
| 2023-12-14 | $112.50 | $113.44 | $112.35 | $113.17 | $112.55 | 15,473,907 |
| 2023-12-13 | $110.50 | $111.94 | $109.92 | $111.73 | $111.12 | 12,976,840 |
| 2023-12-12 | $110.16 | $110.73 | $109.80 | $110.50 | $109.90 | 6,524,590 |
| 2023-12-11 | $109.24 | $110.13 | $109.18 | $110.00 | $109.40 | 9,380,234 |
| 2023-12-08 | $108.66 | $109.49 | $108.62 | $108.96 | $108.37 | 7,150,079 |
| 2023-12-07 | $108.76 | $108.94 | $108.31 | $108.62 | $108.03 | 8,457,594 |
| 2023-12-06 | $108.53 | $109.17 | $108.35 | $108.52 | $107.93 | 8,335,052 |
| 2023-12-05 | $108.46 | $108.63 | $107.90 | $108.04 | $107.45 | 10,056,343 |
| 2023-12-04 | $107.89 | $108.97 | $107.89 | $108.92 | $108.33 | 11,010,881 |
| 2023-12-01 | $107.15 | $108.81 | $107.07 | $108.74 | $108.15 | 13,279,848 |
| 2023-11-30 | $106.09 | $107.11 | $105.76 | $107.05 | $106.47 | 14,101,564 |
| 2023-11-29 | $106.08 | $106.42 | $105.68 | $105.89 | $105.31 | 9,101,395 |
| 2023-11-28 | $105.89 | $106.38 | $105.34 | $105.49 | $104.92 | 7,975,998 |
| 2023-11-27 | $106.00 | $106.09 | $105.58 | $105.74 | $105.16 | 9,157,922 |
| 2023-11-24 | $106.12 | $106.54 | $106.07 | $106.34 | $105.76 | 4,439,216 |
| 2023-11-22 | $105.82 | $106.41 | $105.61 | $106.08 | $105.50 | 9,059,705 |
| 2023-11-21 | $105.76 | $106.05 | $105.41 | $105.85 | $105.27 | 7,676,531 |
| 2023-11-20 | $105.50 | $106.21 | $105.06 | $105.93 | $105.35 | 7,339,115 |
| 2023-11-17 | $105.47 | $105.65 | $105.14 | $105.61 | $105.04 | 8,034,836 |
| 2023-11-16 | $105.03 | $105.52 | $104.52 | $104.94 | $104.37 | 8,611,090 |
| 2023-11-15 | $104.99 | $105.72 | $104.84 | $104.92 | $104.35 | 8,516,339 |
| 2023-11-14 | $103.89 | $105.12 | $103.89 | $104.70 | $104.13 | 12,872,960 |
| 2023-11-13 | $102.31 | $102.87 | $102.13 | $102.64 | $102.08 | 6,598,125 |
| 2023-11-10 | $101.65 | $102.66 | $101.29 | $102.55 | $101.99 | 9,576,284 |
| 2023-11-09 | $101.95 | $102.12 | $100.90 | $101.09 | $100.54 | 12,232,889 |
| 2023-11-08 | $101.30 | $101.63 | $100.90 | $101.31 | $100.76 | 7,494,226 |
| 2023-11-07 | $100.64 | $101.24 | $100.40 | $101.08 | $100.53 | 7,244,512 |
| 2023-11-06 | $101.68 | $101.73 | $100.85 | $101.33 | $100.78 | 6,899,395 |
| 2023-11-03 | $101.63 | $102.15 | $101.55 | $101.60 | $101.05 | 10,001,212 |
| 2023-11-02 | $99.77 | $100.81 | $99.55 | $100.71 | $100.16 | 10,739,783 |
| 2023-11-01 | $98.46 | $98.88 | $97.79 | $98.68 | $98.14 | 14,715,342 |
| 2023-10-31 | $97.42 | $98.47 | $97.27 | $98.36 | $97.83 | 10,540,279 |
| 2023-10-30 | $97.08 | $97.97 | $96.71 | $97.64 | $97.11 | 11,242,837 |
| 2023-10-27 | $97.35 | $97.51 | $96.12 | $96.44 | $95.92 | 13,062,062 |
| 2023-10-26 | $97.77 | $98.46 | $97.24 | $97.30 | $96.77 | 15,387,378 |
| 2023-10-25 | $98.83 | $98.92 | $97.67 | $97.71 | $97.18 | 10,996,003 |
| 2023-10-24 | $99.49 | $99.66 | $98.53 | $98.98 | $98.44 | 9,324,414 |
| 2023-10-23 | $98.55 | $99.62 | $98.19 | $98.24 | $97.71 | 12,076,901 |
| 2023-10-20 | $99.84 | $100.04 | $98.66 | $98.70 | $98.70 | 13,641,093 |
| 2023-10-19 | $100.86 | $101.45 | $99.52 | $99.73 | $99.73 | 12,535,101 |
| 2023-10-18 | $102.47 | $102.52 | $100.49 | $100.66 | $100.66 | 13,582,698 |
| 2023-10-17 | $102.37 | $103.82 | $102.33 | $103.15 | $103.15 | 10,707,202 |
| 2023-10-16 | $102.67 | $103.40 | $102.28 | $102.83 | $102.83 | 8,344,074 |
| 2023-10-13 | $102.77 | $103.15 | $101.30 | $101.75 | $101.75 | 9,605,414 |
| 2023-10-12 | $103.92 | $103.92 | $101.88 | $102.66 | $102.66 | 8,102,173 |
| 2023-10-11 | $103.25 | $103.65 | $102.79 | $103.60 | $103.60 | 7,806,551 |
| 2023-10-10 | $102.77 | $103.59 | $102.36 | $102.98 | $102.98 | 9,658,289 |
| 2023-10-09 | $101.17 | $102.48 | $100.98 | $102.36 | $102.36 | 11,059,733 |
| 2023-10-06 | $99.04 | $101.36 | $98.69 | $100.78 | $100.78 | 13,842,696 |
| 2023-10-05 | $99.87 | $100.13 | $99.01 | $99.42 | $99.42 | 10,336,350 |
| 2023-10-04 | $99.66 | $100.19 | $98.91 | $100.01 | $100.01 | 11,394,488 |
| 2023-10-03 | $100.04 | $100.78 | $99.28 | $99.69 | $99.69 | 12,055,516 |
| 2023-10-02 | $101.09 | $101.37 | $99.93 | $100.39 | $100.39 | 11,079,233 |
| 2023-09-29 | $102.54 | $102.63 | $101.04 | $101.38 | $101.38 | 11,042,003 |
| 2023-09-28 | $101.42 | $102.63 | $101.29 | $101.92 | $101.92 | 9,804,841 |
| 2023-09-27 | $101.35 | $101.81 | $100.69 | $101.49 | $101.49 | 12,676,499 |
| 2023-09-26 | $101.64 | $101.96 | $100.62 | $100.74 | $100.74 | 11,490,558 |
| 2023-09-25 | $101.35 | $102.34 | $101.32 | $102.30 | $102.30 | 7,355,703 |
| 2023-09-22 | $101.95 | $102.44 | $101.74 | $101.79 | $101.79 | 10,971,237 |
| 2023-09-21 | $103.46 | $103.50 | $102.10 | $102.14 | $102.14 | 8,931,413 |
| 2023-09-20 | $104.85 | $105.33 | $103.78 | $103.84 | $103.84 | 8,285,703 |
| 2023-09-19 | $104.43 | $104.60 | $103.50 | $104.25 | $104.25 | 7,360,657 |
| 2023-09-18 | $104.57 | $105.29 | $104.35 | $104.69 | $104.69 | 6,446,704 |
| 2023-09-15 | $105.21 | $105.65 | $104.70 | $105.00 | $104.57 | 11,446,141 |
| 2023-09-14 | $105.22 | $105.63 | $104.99 | $105.61 | $105.18 | 10,123,899 |
| 2023-09-13 | $105.14 | $105.48 | $104.10 | $104.58 | $104.58 | 10,646,114 |
| 2023-09-12 | $105.12 | $105.87 | $105.01 | $105.28 | $105.28 | 8,067,714 |
| 2023-09-11 | $105.89 | $106.10 | $105.08 | $105.66 | $105.66 | 6,308,003 |
| 2023-09-08 | $106.20 | $106.33 | $105.41 | $105.63 | $105.63 | 6,829,536 |
| 2023-09-07 | $106.11 | $106.62 | $105.50 | $106.16 | $106.16 | 7,561,221 |
| 2023-09-06 | $106.66 | $107.31 | $105.91 | $106.51 | $106.51 | 8,586,633 |
| 2023-09-05 | $108.61 | $108.64 | $106.93 | $106.97 | $106.97 | 8,452,439 |
| 2023-09-01 | $108.98 | $109.14 | $108.35 | $108.80 | $108.80 | 6,990,324 |
| 2023-08-31 | $108.90 | $109.15 | $108.21 | $108.23 | $108.23 | 5,593,457 |
| 2023-08-30 | $108.36 | $109.08 | $108.28 | $108.72 | $108.72 | 7,849,616 |
| 2023-08-29 | $107.33 | $108.29 | $107.01 | $108.23 | $108.23 | 9,326,470 |
| 2023-08-28 | $107.06 | $107.77 | $107.02 | $107.41 | $107.41 | 7,673,900 |
| 2023-08-25 | $106.20 | $106.91 | $105.31 | $106.54 | $106.54 | 13,142,477 |
| 2023-08-24 | $106.54 | $107.30 | $105.61 | $105.65 | $105.65 | 9,483,808 |
| 2023-08-23 | $105.86 | $107.07 | $105.86 | $106.95 | $106.95 | 7,643,256 |
| 2023-08-22 | $106.44 | $106.70 | $105.61 | $105.86 | $105.86 | 8,069,781 |
| 2023-08-21 | $106.22 | $106.45 | $105.36 | $106.11 | $106.11 | 6,464,708 |
| 2023-08-18 | $105.42 | $106.58 | $105.35 | $106.24 | $106.24 | 10,763,929 |
| 2023-08-17 | $107.32 | $107.50 | $106.01 | $106.04 | $106.04 | 10,867,832 |
| 2023-08-16 | $107.34 | $108.20 | $106.85 | $106.94 | $106.94 | 10,281,134 |
| 2023-08-15 | $108.22 | $108.34 | $107.42 | $107.54 | $107.54 | 6,911,664 |
| 2023-08-14 | $108.81 | $108.99 | $108.50 | $108.93 | $108.93 | 6,113,073 |
| 2023-08-11 | $108.48 | $109.17 | $108.42 | $108.89 | $108.89 | 5,720,489 |
| 2023-08-10 | $109.16 | $109.95 | $108.47 | $108.71 | $108.71 | 7,259,255 |
| 2023-08-09 | $109.08 | $109.50 | $108.60 | $109.01 | $109.01 | 7,878,325 |
| 2023-08-08 | $108.90 | $109.28 | $108.16 | $109.07 | $109.07 | 7,669,054 |
| 2023-08-07 | $108.65 | $109.72 | $108.60 | $109.57 | $109.57 | 8,462,591 |
| 2023-08-04 | $109.32 | $109.40 | $108.07 | $108.24 | $108.24 | 10,631,148 |
| 2023-08-03 | $109.19 | $109.45 | $108.73 | $108.90 | $108.90 | 7,991,777 |
| 2023-08-02 | $110.12 | $110.60 | $109.40 | $109.59 | $109.59 | 9,906,031 |
| 2023-08-01 | $110.24 | $111.12 | $110.06 | $110.75 | $110.75 | 9,004,496 |
| 2023-07-31 | $110.30 | $110.59 | $110.00 | $110.42 | $110.42 | 6,587,320 |
| 2023-07-28 | $110.35 | $110.37 | $109.74 | $110.16 | $110.16 | 7,466,858 |
| 2023-07-27 | $110.47 | $110.47 | $109.20 | $109.48 | $109.48 | 11,837,837 |
| 2023-07-26 | $110.04 | $110.54 | $109.87 | $110.43 | $110.43 | 10,555,284 |
| 2023-07-25 | $108.81 | $109.75 | $108.59 | $109.66 | $109.66 | 8,768,435 |
| 2023-07-24 | $109.51 | $110.16 | $109.44 | $109.80 | $109.80 | 6,754,882 |
| 2023-07-21 | $109.95 | $110.19 | $109.53 | $109.55 | $109.55 | 8,993,437 |
| 2023-07-20 | $109.76 | $110.35 | $109.37 | $110.07 | $110.07 | 10,643,896 |
| 2023-07-19 | $109.37 | $109.90 | $108.93 | $109.58 | $109.58 | 8,552,600 |
| 2023-07-18 | $109.07 | $110.00 | $109.02 | $109.63 | $109.63 | 8,098,214 |
| 2023-07-17 | $108.42 | $109.38 | $108.17 | $109.02 | $109.02 | 6,517,827 |
| 2023-07-14 | $108.85 | $108.89 | $108.06 | $108.61 | $108.61 | 9,288,269 |
| 2023-07-13 | $108.89 | $109.18 | $108.48 | $108.93 | $108.93 | 8,964,851 |
| 2023-07-12 | $109.86 | $109.88 | $108.67 | $108.79 | $108.79 | 13,492,924 |
| 2023-07-11 | $107.96 | $109.14 | $107.93 | $108.98 | $108.98 | 10,283,418 |
| 2023-07-10 | $106.23 | $107.71 | $106.22 | $107.71 | $107.71 | 11,765,374 |
| 2023-07-07 | $105.65 | $107.22 | $105.62 | $106.20 | $106.20 | 9,359,547 |
| 2023-07-06 | $105.92 | $106.29 | $105.34 | $105.96 | $105.96 | 11,209,510 |
| 2023-07-05 | $106.68 | $107.12 | $106.41 | $106.76 | $106.76 | 9,504,777 |
| 2023-07-03 | $106.91 | $107.55 | $106.47 | $107.34 | $107.34 | 6,786,819 |
| 2023-06-30 | $107.06 | $107.62 | $106.60 | $107.32 | $107.32 | 11,431,351 |
| 2023-06-29 | $105.27 | $106.44 | $105.19 | $106.41 | $106.41 | 10,236,142 |
| 2023-06-28 | $105.42 | $105.60 | $105.03 | $105.39 | $105.39 | 7,866,645 |
| 2023-06-27 | $104.36 | $105.51 | $104.18 | $105.39 | $105.39 | 8,210,160 |
| 2023-06-26 | $103.24 | $104.34 | $103.11 | $104.14 | $104.14 | 7,639,179 |
| 2023-06-23 | $103.17 | $103.68 | $102.91 | $103.28 | $103.28 | 11,246,245 |
| 2023-06-22 | $104.43 | $104.55 | $103.89 | $104.07 | $104.07 | 11,641,830 |
| 2023-06-21 | $103.71 | $105.13 | $103.49 | $104.83 | $104.83 | 12,206,164 |
| 2023-06-20 | $104.36 | $104.66 | $103.84 | $104.25 | $104.25 | 9,527,540 |
| 2023-06-16 | $105.95 | $106.60 | $105.29 | $105.45 | $105.03 | 14,331,360 |
| 2023-06-15 | $104.01 | $105.83 | $103.95 | $105.62 | $105.20 | 12,776,557 |
| 2023-06-14 | $104.62 | $104.87 | $103.60 | $104.05 | $103.63 | 14,953,607 |
| 2023-06-13 | $103.32 | $104.42 | $103.19 | $104.33 | $103.91 | 14,474,163 |
| 2023-06-12 | $102.50 | $103.31 | $102.12 | $103.13 | $102.72 | 9,906,935 |
| 2023-06-09 | $102.69 | $102.76 | $101.73 | $102.40 | $102.40 | 9,870,982 |
| 2023-06-08 | $102.31 | $102.91 | $101.83 | $102.67 | $102.67 | 10,074,643 |
| 2023-06-07 | $100.93 | $102.56 | $100.58 | $102.49 | $102.49 | 13,384,323 |
| 2023-06-06 | $100.00 | $101.03 | $99.91 | $100.87 | $100.87 | 10,509,541 |
| 2023-06-05 | $101.15 | $101.15 | $100.11 | $100.24 | $100.24 | 9,655,500 |
| 2023-06-02 | $99.12 | $101.24 | $99.06 | $100.94 | $100.94 | 21,451,290 |
| 2023-06-01 | $97.08 | $98.31 | $96.75 | $98.09 | $98.09 | 12,573,724 |
| 2023-05-31 | $97.81 | $97.95 | $96.53 | $96.85 | $96.85 | 12,816,342 |
| 2023-05-30 | $98.48 | $98.72 | $97.70 | $98.19 | $98.19 | 9,828,302 |
| 2023-05-26 | $97.90 | $98.72 | $97.78 | $98.34 | $98.34 | 10,790,508 |
| 2023-05-25 | $97.36 | $97.85 | $96.74 | $97.61 | $97.61 | 14,259,326 |
| 2023-05-24 | $98.27 | $98.30 | $97.15 | $97.29 | $97.29 | 11,654,874 |
| 2023-05-23 | $99.32 | $99.60 | $98.39 | $98.56 | $98.56 | 11,744,727 |
| 2023-05-22 | $99.82 | $100.38 | $98.95 | $99.76 | $99.76 | 9,038,745 |
| 2023-05-19 | $100.79 | $100.89 | $99.27 | $99.78 | $99.78 | 10,028,252 |
| 2023-05-18 | $99.14 | $100.18 | $98.86 | $100.02 | $100.02 | 10,813,045 |
| 2023-05-17 | $98.23 | $99.62 | $98.18 | $99.30 | $99.30 | 12,387,385 |
| 2023-05-16 | $98.49 | $98.59 | $97.62 | $97.62 | $97.62 | 9,416,185 |
| 2023-05-15 | $98.44 | $99.30 | $98.09 | $98.96 | $98.96 | 8,433,593 |
| 2023-05-12 | $98.84 | $99.15 | $97.75 | $98.48 | $98.48 | 8,552,536 |
| 2023-05-11 | $98.49 | $98.62 | $97.86 | $98.41 | $98.41 | 11,545,062 |
| 2023-05-10 | $100.00 | $100.12 | $97.88 | $99.01 | $99.01 | 12,580,503 |
| 2023-05-09 | $98.91 | $99.52 | $98.71 | $99.37 | $99.37 | 8,068,090 |
| 2023-05-08 | $99.90 | $100.07 | $98.79 | $99.15 | $99.15 | 7,610,199 |
| 2023-05-05 | $98.93 | $99.81 | $98.81 | $99.51 | $99.51 | 9,231,340 |
| 2023-05-04 | $99.01 | $99.22 | $97.49 | $98.03 | $98.03 | 15,150,060 |
| 2023-05-03 | $99.82 | $100.51 | $99.04 | $99.11 | $99.11 | 13,371,646 |
| 2023-05-02 | $100.18 | $100.36 | $98.36 | $99.49 | $99.49 | 12,240,502 |
| 2023-05-01 | $100.01 | $101.11 | $100.00 | $100.54 | $100.54 | 8,551,052 |
| 2023-04-28 | $98.92 | $100.16 | $98.92 | $100.00 | $100.00 | 10,714,957 |
| 2023-04-27 | $97.41 | $99.16 | $97.26 | $99.04 | $99.04 | 14,421,565 |
| 2023-04-26 | $98.35 | $98.61 | $96.92 | $97.12 | $97.12 | 16,054,637 |
| 2023-04-25 | $100.25 | $100.29 | $98.92 | $98.99 | $98.99 | 12,306,936 |
| 2023-04-24 | $100.61 | $101.20 | $100.45 | $100.85 | $100.85 | 6,942,092 |
| 2023-04-21 | $101.02 | $101.17 | $100.22 | $100.61 | $100.61 | 10,668,592 |
| 2023-04-20 | $100.43 | $101.23 | $100.43 | $100.84 | $100.84 | 9,265,132 |
| 2023-04-19 | $100.74 | $101.19 | $100.57 | $101.02 | $101.02 | 7,734,385 |
| 2023-04-18 | $101.11 | $101.70 | $100.73 | $101.10 | $101.10 | 9,924,810 |
| 2023-04-17 | $100.08 | $100.65 | $99.94 | $100.62 | $100.62 | 7,946,454 |
| 2023-04-14 | $99.61 | $100.38 | $99.24 | $99.83 | $99.83 | 9,254,961 |
| 2023-04-13 | $99.62 | $100.14 | $98.56 | $99.95 | $99.95 | 12,289,364 |
| 2023-04-12 | $99.79 | $100.17 | $99.31 | $99.58 | $99.58 | 11,273,448 |
| 2023-04-11 | $98.95 | $99.71 | $98.87 | $99.25 | $99.25 | 9,753,250 |
| 2023-04-10 | $97.39 | $98.68 | $97.39 | $98.66 | $98.66 | 10,568,933 |
| 2023-04-06 | $97.83 | $98.17 | $97.34 | $97.77 | $97.77 | 10,886,017 |
| 2023-04-05 | $98.58 | $99.02 | $97.50 | $97.80 | $97.80 | 16,606,921 |
| 2023-04-04 | $101.42 | $101.42 | $98.72 | $99.09 | $99.09 | 18,801,870 |
| 2023-04-03 | $100.96 | $101.77 | $100.63 | $101.36 | $101.36 | 11,174,147 |
| 2023-03-31 | $100.45 | $101.24 | $100.24 | $101.18 | $101.18 | 12,006,462 |
| 2023-03-30 | $100.14 | $100.34 | $99.54 | $99.86 | $99.86 | 8,160,225 |
| 2023-03-29 | $99.11 | $99.70 | $98.92 | $99.65 | $99.65 | 9,387,900 |
| 2023-03-28 | $97.53 | $98.61 | $97.53 | $98.22 | $98.22 | 9,909,054 |
| 2023-03-27 | $97.69 | $98.05 | $97.08 | $97.72 | $97.72 | 7,668,573 |
| 2023-03-24 | $95.79 | $96.98 | $95.19 | $96.91 | $96.91 | 15,993,229 |
| 2023-03-23 | $96.94 | $98.15 | $95.91 | $96.51 | $96.51 | 15,857,521 |
| 2023-03-22 | $98.65 | $99.14 | $96.75 | $96.79 | $96.79 | 14,178,362 |
| 2023-03-21 | $98.69 | $99.09 | $98.17 | $98.68 | $98.68 | 11,495,161 |
| 2023-03-20 | $96.71 | $97.79 | $96.71 | $97.55 | $97.55 | 14,476,374 |
| 2023-03-17 | $97.85 | $98.02 | $96.21 | $96.67 | $96.28 | 23,170,159 |
| 2023-03-16 | $96.40 | $98.57 | $96.13 | $98.28 | $97.88 | 24,109,997 |
| 2023-03-15 | $97.67 | $97.82 | $95.50 | $97.03 | $96.64 | 34,251,561 |
| 2023-03-14 | $99.70 | $100.49 | $98.32 | $99.48 | $99.08 | 15,383,970 |
| 2023-03-13 | $97.99 | $99.36 | $97.59 | $98.44 | $98.04 | 28,616,509 |
| 2023-03-10 | $100.72 | $101.23 | $98.69 | $99.00 | $98.60 | 27,405,284 |
| 2023-03-09 | $102.97 | $103.30 | $100.73 | $100.88 | $100.47 | 11,018,125 |
| 2023-03-08 | $102.23 | $102.64 | $101.65 | $102.39 | $101.98 | 11,508,799 |
| 2023-03-07 | $103.49 | $103.64 | $102.07 | $102.15 | $101.74 | 11,034,151 |
| 2023-03-06 | $103.74 | $104.18 | $103.33 | $103.48 | $103.06 | 9,714,963 |
| 2023-03-03 | $102.97 | $103.84 | $102.39 | $103.67 | $103.67 | 12,097,384 |
| 2023-03-02 | $100.76 | $102.76 | $100.76 | $102.56 | $102.56 | 10,570,469 |
| 2023-03-01 | $100.88 | $101.90 | $100.70 | $101.37 | $101.37 | 10,365,100 |
| 2023-02-28 | $101.07 | $101.60 | $100.87 | $100.97 | $100.97 | 10,854,248 |
| 2023-02-27 | $101.52 | $101.97 | $100.97 | $101.20 | $101.20 | 8,677,659 |
| 2023-02-24 | $99.85 | $100.47 | $99.40 | $100.31 | $100.31 | 9,288,384 |
| 2023-02-23 | $100.93 | $101.50 | $99.82 | $100.89 | $100.89 | 8,995,627 |
| 2023-02-22 | $100.76 | $101.25 | $100.00 | $100.42 | $100.42 | 8,867,098 |
| 2023-02-21 | $102.26 | $102.58 | $100.57 | $100.67 | $100.67 | 9,805,042 |
| 2023-02-17 | $102.29 | $103.09 | $101.89 | $103.03 | $103.03 | 8,778,990 |
| 2023-02-16 | $102.10 | $103.14 | $101.92 | $102.36 | $102.36 | 8,838,672 |
| 2023-02-15 | $102.22 | $103.46 | $102.02 | $103.43 | $103.43 | 6,005,678 |
| 2023-02-14 | $102.71 | $103.26 | $101.73 | $102.79 | $102.79 | 7,722,300 |
| 2023-02-13 | $102.34 | $103.13 | $102.16 | $103.07 | $103.07 | 5,781,413 |
| 2023-02-10 | $101.19 | $102.22 | $101.08 | $102.14 | $102.14 | 7,710,516 |
| 2023-02-09 | $102.84 | $103.08 | $101.14 | $101.42 | $101.42 | 8,814,102 |
| 2023-02-08 | $102.39 | $102.83 | $102.00 | $102.34 | $102.34 | 7,429,670 |
| 2023-02-07 | $102.30 | $103.19 | $101.25 | $102.92 | $102.92 | 10,946,134 |
| 2023-02-06 | $102.35 | $102.99 | $102.19 | $102.60 | $102.60 | 10,260,898 |
| 2023-02-03 | $102.72 | $103.70 | $102.58 | $102.85 | $102.85 | 13,567,815 |
| 2023-02-02 | $102.97 | $103.99 | $102.33 | $103.39 | $103.39 | 13,459,841 |
| 2023-02-01 | $101.44 | $103.33 | $100.98 | $102.59 | $102.59 | 16,673,662 |
| 2023-01-31 | $100.45 | $101.88 | $100.09 | $101.85 | $101.85 | 10,367,547 |
| 2023-01-30 | $100.51 | $101.49 | $100.07 | $100.15 | $100.15 | 10,057,928 |
| 2023-01-27 | $100.50 | $101.62 | $100.42 | $101.14 | $101.14 | 14,187,326 |
| 2023-01-26 | $100.88 | $100.88 | $99.47 | $100.72 | $100.72 | 14,985,518 |
| 2023-01-25 | $99.63 | $100.44 | $98.80 | $100.17 | $100.17 | 11,728,321 |
| 2023-01-24 | $99.51 | $101.03 | $98.99 | $100.73 | $100.73 | 11,341,177 |
| 2023-01-23 | $99.30 | $100.61 | $98.88 | $100.07 | $100.07 | 11,113,556 |
| 2023-01-20 | $97.71 | $99.02 | $97.31 | $98.99 | $98.99 | 12,816,602 |
| 2023-01-19 | $99.07 | $99.32 | $97.62 | $97.63 | $97.63 | 17,155,790 |
| 2023-01-18 | $101.94 | $102.17 | $99.62 | $99.68 | $99.68 | 15,025,986 |
| 2023-01-17 | $102.40 | $102.54 | $101.48 | $101.59 | $101.59 | 9,275,086 |
| 2023-01-13 | $101.71 | $102.54 | $101.45 | $102.46 | $102.46 | 14,206,882 |
| 2023-01-12 | $102.35 | $102.98 | $101.49 | $102.58 | $102.58 | 9,883,217 |
| 2023-01-11 | $101.60 | $102.00 | $101.04 | $101.98 | $101.98 | 7,395,403 |
| 2023-01-10 | $100.13 | $101.07 | $100.07 | $101.01 | $101.01 | 9,166,198 |
| 2023-01-09 | $101.16 | $102.07 | $100.33 | $100.46 | $100.46 | 12,846,692 |
| 2023-01-06 | $99.21 | $101.19 | $99.03 | $100.91 | $100.91 | 16,270,435 |
| 2023-01-05 | $98.73 | $98.96 | $97.95 | $98.22 | $98.22 | 9,649,569 |
| 2023-01-04 | $98.74 | $99.61 | $98.52 | $99.29 | $99.29 | 12,235,998 |
| 2023-01-03 | $98.78 | $98.94 | $97.51 | $98.42 | $98.42 | 11,407,708 |
| 2022-12-30 | $98.01 | $98.40 | $97.29 | $98.21 | $98.21 | 6,874,386 |
| 2022-12-29 | $97.85 | $98.90 | $97.77 | $98.60 | $98.60 | 8,308,994 |
| 2022-12-28 | $98.87 | $99.10 | $97.38 | $97.40 | $97.40 | 6,713,886 |
| 2022-12-27 | $98.54 | $99.18 | $98.16 | $98.69 | $98.69 | 5,213,773 |
| 2022-12-23 | $97.80 | $98.53 | $97.37 | $98.39 | $98.39 | 6,142,448 |
| 2022-12-22 | $98.39 | $98.47 | $96.30 | $97.81 | $97.81 | 11,024,801 |
| 2022-12-21 | $98.38 | $99.24 | $98.05 | $99.07 | $99.07 | 8,220,939 |
| 2022-12-20 | $96.91 | $97.87 | $96.80 | $97.24 | $97.24 | 9,294,162 |
| 2022-12-19 | $97.37 | $98.27 | $96.65 | $97.12 | $97.12 | 8,814,778 |
| 2022-12-16 | $97.59 | $98.31 | $97.14 | $98.10 | $98.10 | 17,357,140 |
| 2022-12-15 | $99.60 | $100.05 | $98.01 | $98.52 | $98.52 | 11,588,870 |
| 2022-12-14 | $101.27 | $102.28 | $100.38 | $100.96 | $100.96 | 10,428,901 |
| 2022-12-13 | $103.23 | $103.31 | $100.41 | $101.15 | $101.15 | 17,589,507 |
| 2022-12-12 | $99.30 | $100.80 | $99.22 | $100.77 | $100.77 | 7,043,316 |
| 2022-12-09 | $99.84 | $100.26 | $99.04 | $99.07 | $99.07 | 7,208,049 |
| 2022-12-08 | $99.66 | $100.50 | $99.53 | $99.89 | $99.89 | 6,462,406 |
| 2022-12-07 | $99.25 | $100.00 | $99.11 | $99.30 | $99.30 | 7,173,701 |
| 2022-12-06 | $100.85 | $100.90 | $98.68 | $99.43 | $99.43 | 8,854,732 |
| 2022-12-05 | $101.40 | $101.52 | $100.44 | $100.62 | $100.62 | 11,070,756 |
| 2022-12-02 | $100.66 | $102.69 | $100.66 | $102.33 | $102.33 | 10,768,068 |
| 2022-12-01 | $102.10 | $102.36 | $100.97 | $101.75 | $101.75 | 13,847,866 |
| 2022-11-30 | $100.05 | $101.74 | $98.94 | $101.72 | $101.72 | 18,295,432 |
| 2022-11-29 | $99.68 | $100.23 | $99.38 | $100.07 | $100.07 | 5,563,377 |
| 2022-11-28 | $100.85 | $100.94 | $99.14 | $99.46 | $99.46 | 7,870,228 |
| 2022-11-25 | $101.13 | $101.50 | $101.01 | $101.30 | $101.30 | 2,665,905 |
| 2022-11-23 | $100.65 | $101.29 | $100.58 | $100.91 | $100.91 | 5,649,134 |
| 2022-11-22 | $100.20 | $100.76 | $100.10 | $100.53 | $100.53 | 7,470,202 |
| 2022-11-21 | $99.18 | $100.06 | $99.15 | $99.76 | $99.76 | 7,072,582 |
| 2022-11-18 | $99.60 | $99.89 | $98.80 | $99.44 | $99.44 | 7,661,541 |
| 2022-11-17 | $97.61 | $98.75 | $97.10 | $98.71 | $98.71 | 8,754,393 |
| 2022-11-16 | $99.48 | $99.68 | $98.66 | $98.88 | $98.88 | 9,612,086 |
| 2022-11-15 | $99.99 | $100.18 | $98.74 | $99.60 | $99.60 | 10,514,104 |
| 2022-11-14 | $99.24 | $100.26 | $98.89 | $98.92 | $98.92 | 8,854,133 |
| 2022-11-11 | $99.83 | $100.24 | $99.12 | $99.53 | $99.53 | 9,975,360 |
| 2022-11-10 | $98.30 | $99.72 | $97.84 | $99.59 | $99.59 | 18,633,783 |
| 2022-11-09 | $96.35 | $97.00 | $95.46 | $95.58 | $95.58 | 9,217,726 |
| 2022-11-08 | $96.40 | $97.38 | $95.77 | $96.93 | $96.93 | 8,951,572 |
| 2022-11-07 | $95.50 | $96.24 | $94.90 | $96.09 | $96.09 | 8,286,935 |
| 2022-11-04 | $94.87 | $95.34 | $93.50 | $95.07 | $95.07 | 11,497,477 |
| 2022-11-03 | $91.66 | $94.41 | $91.60 | $93.57 | $93.57 | 13,330,964 |
| 2022-11-02 | $93.79 | $95.72 | $92.55 | $92.60 | $92.60 | 13,884,866 |
| 2022-11-01 | $95.05 | $95.17 | $93.67 | $94.26 | $94.26 | 9,673,189 |
| 2022-10-31 | $94.16 | $94.95 | $93.89 | $94.35 | $94.35 | 9,144,913 |
| 2022-10-28 | $92.66 | $94.70 | $92.42 | $94.62 | $94.62 | 9,161,737 |
| 2022-10-27 | $92.29 | $93.58 | $92.28 | $92.47 | $92.47 | 9,223,889 |
| 2022-10-26 | $91.91 | $92.71 | $91.07 | $91.40 | $91.40 | 10,250,443 |
| 2022-10-25 | $89.77 | $91.15 | $89.72 | $91.08 | $91.08 | 9,807,949 |
| 2022-10-24 | $89.32 | $90.21 | $89.07 | $89.87 | $89.87 | 9,388,681 |
| 2022-10-21 | $86.40 | $88.87 | $86.09 | $88.69 | $88.69 | 13,148,218 |
| 2022-10-20 | $87.79 | $88.31 | $86.17 | $86.32 | $86.32 | 8,773,288 |
| 2022-10-19 | $88.25 | $88.85 | $87.35 | $88.05 | $88.05 | 7,705,459 |
| 2022-10-18 | $88.46 | $88.91 | $87.44 | $88.68 | $88.68 | 10,160,563 |
| 2022-10-17 | $86.24 | $87.06 | $86.14 | $86.59 | $86.59 | 9,541,174 |
| 2022-10-14 | $87.25 | $87.40 | $84.56 | $84.74 | $84.74 | 9,433,052 |
| 2022-10-13 | $82.85 | $87.09 | $82.76 | $86.64 | $86.64 | 18,956,141 |
| 2022-10-12 | $85.39 | $85.79 | $84.73 | $84.77 | $84.77 | 6,727,367 |
| 2022-10-11 | $85.12 | $86.60 | $84.89 | $85.44 | $85.44 | 8,661,731 |
| 2022-10-10 | $85.87 | $86.33 | $84.74 | $85.46 | $85.46 | 7,564,257 |
| 2022-10-07 | $85.99 | $86.13 | $84.64 | $85.16 | $85.16 | 7,415,187 |
| 2022-10-06 | $87.38 | $88.03 | $86.60 | $86.82 | $86.82 | 8,813,313 |
| 2022-10-05 | $87.35 | $88.58 | $86.93 | $87.83 | $87.83 | 7,055,835 |
| 2022-10-04 | $86.64 | $88.33 | $86.64 | $88.31 | $88.31 | 9,676,136 |
| 2022-10-03 | $83.76 | $86.01 | $83.50 | $85.34 | $85.34 | 8,612,659 |
| 2022-09-30 | $83.70 | $84.45 | $82.75 | $82.84 | $82.84 | 8,935,651 |
| 2022-09-29 | $84.67 | $84.75 | $83.16 | $83.94 | $83.94 | 9,357,400 |
| 2022-09-28 | $83.94 | $85.89 | $83.67 | $85.42 | $85.42 | 11,920,112 |
| 2022-09-27 | $84.62 | $84.89 | $82.87 | $83.58 | $83.58 | 12,179,578 |
| 2022-09-26 | $84.49 | $85.21 | $83.48 | $83.86 | $83.86 | 9,241,612 |
| 2022-09-23 | $85.51 | $85.60 | $83.71 | $84.75 | $84.75 | 13,831,576 |
| 2022-09-22 | $87.48 | $87.61 | $86.24 | $86.37 | $86.37 | 8,924,833 |
| 2022-09-21 | $89.66 | $90.36 | $87.68 | $87.69 | $87.69 | 10,846,671 |
| 2022-09-20 | $89.32 | $89.38 | $88.13 | $88.87 | $88.87 | 6,652,570 |
| 2022-09-19 | $88.17 | $90.12 | $88.11 | $89.99 | $89.99 | 8,455,445 |
| 2022-09-16 | $89.07 | $89.61 | $88.44 | $89.21 | $89.21 | 19,141,355 |
| 2022-09-15 | $92.00 | $92.65 | $90.82 | $91.11 | $91.11 | 10,688,763 |
| 2022-09-14 | $92.20 | $92.48 | $90.92 | $92.07 | $92.07 | 8,889,388 |
| 2022-09-13 | $93.80 | $94.54 | $91.90 | $92.25 | $92.25 | 11,236,335 |
| 2022-09-12 | $95.84 | $96.35 | $95.36 | $95.86 | $95.86 | 5,874,020 |
| 2022-09-09 | $94.68 | $95.49 | $94.64 | $95.29 | $95.29 | 7,440,041 |
| 2022-09-08 | $93.22 | $94.11 | $92.63 | $94.07 | $94.07 | 6,979,878 |
| 2022-09-07 | $91.98 | $94.03 | $91.96 | $93.79 | $93.79 | 7,934,256 |
| 2022-09-06 | $92.20 | $92.77 | $91.51 | $92.31 | $92.31 | 11,435,520 |
| 2022-09-02 | $94.10 | $94.22 | $91.73 | $92.16 | $92.16 | 9,839,321 |
| 2022-09-01 | $92.32 | $93.12 | $91.92 | $93.06 | $93.06 | 8,790,104 |
| 2022-08-31 | $94.10 | $94.27 | $92.83 | $92.93 | $92.93 | 9,683,939 |
| 2022-08-30 | $95.30 | $95.43 | $93.33 | $93.72 | $93.72 | 9,546,674 |
| 2022-08-29 | $94.91 | $95.85 | $94.54 | $95.09 | $95.09 | 6,320,188 |
| 2022-08-26 | $99.14 | $99.19 | $95.45 | $95.52 | $95.52 | 8,006,169 |
| 2022-08-25 | $97.90 | $98.98 | $97.81 | $98.95 | $98.95 | 6,045,854 |
| 2022-08-24 | $97.24 | $97.75 | $97.05 | $97.46 | $97.46 | 6,443,810 |
| 2022-08-23 | $97.00 | $97.78 | $96.84 | $97.14 | $97.14 | 9,874,698 |
| 2022-08-22 | $97.63 | $97.78 | $96.83 | $96.96 | $96.96 | 5,804,820 |
| 2022-08-19 | $99.51 | $99.54 | $98.58 | $98.84 | $98.84 | 6,893,443 |
| 2022-08-18 | $99.91 | $100.28 | $99.57 | $100.13 | $100.13 | 7,003,420 |
| 2022-08-17 | $99.35 | $100.19 | $99.20 | $99.73 | $99.73 | 6,578,822 |
| 2022-08-16 | $99.60 | $100.97 | $99.60 | $100.53 | $100.53 | 5,564,228 |
| 2022-08-15 | $99.15 | $100.22 | $99.00 | $100.08 | $100.08 | 6,558,471 |
| 2022-08-12 | $98.81 | $99.87 | $98.46 | $99.84 | $99.84 | 7,808,155 |
| 2022-08-11 | $98.48 | $99.23 | $98.17 | $98.36 | $98.36 | 5,711,598 |
| 2022-08-10 | $97.26 | $98.15 | $97.05 | $97.84 | $97.84 | 5,967,009 |
| 2022-08-09 | $96.08 | $96.23 | $95.54 | $95.74 | $95.74 | 4,397,963 |
| 2022-08-08 | $96.87 | $97.14 | $95.84 | $96.09 | $96.09 | 5,606,027 |
| 2022-08-05 | $94.99 | $96.19 | $94.99 | $96.12 | $96.12 | 7,857,349 |
| 2022-08-04 | $95.64 | $96.25 | $95.42 | $95.97 | $95.97 | 5,339,358 |
| 2022-08-03 | $95.14 | $95.92 | $94.48 | $95.62 | $95.62 | 5,509,486 |
| 2022-08-02 | $95.38 | $95.91 | $94.55 | $94.73 | $94.73 | 10,039,931 |
| 2022-08-01 | $95.04 | $96.05 | $94.86 | $95.74 | $95.74 | 8,599,365 |
| 2022-07-29 | $93.74 | $95.84 | $93.74 | $95.64 | $95.64 | 9,000,633 |
| 2022-07-28 | $92.25 | $93.81 | $91.99 | $93.71 | $93.71 | 8,668,535 |
| 2022-07-27 | $90.98 | $92.24 | $90.38 | $91.79 | $91.79 | 8,662,123 |
| 2022-07-26 | $90.59 | $91.22 | $90.18 | $90.39 | $90.39 | 5,522,198 |
| 2022-07-25 | $90.55 | $91.14 | $90.00 | $90.88 | $90.88 | 6,154,858 |
| 2022-07-22 | $91.04 | $91.33 | $90.03 | $90.45 | $90.45 | 5,969,790 |
| 2022-07-21 | $89.83 | $90.76 | $89.48 | $90.74 | $90.74 | 5,899,263 |
| 2022-07-20 | $89.43 | $90.33 | $89.11 | $90.09 | $90.09 | 8,260,587 |
| 2022-07-19 | $87.03 | $89.56 | $87.01 | $89.40 | $89.40 | 7,326,897 |
| 2022-07-18 | $87.61 | $87.95 | $86.05 | $86.32 | $86.32 | 6,281,975 |
| 2022-07-15 | $86.70 | $86.97 | $85.79 | $86.84 | $86.84 | 7,855,588 |
| 2022-07-14 | $84.76 | $85.60 | $84.28 | $85.50 | $85.50 | 6,825,170 |
| 2022-07-13 | $85.66 | $86.72 | $85.44 | $85.99 | $85.99 | 9,498,557 |
| 2022-07-12 | $86.92 | $88.23 | $86.74 | $87.05 | $87.05 | 8,018,045 |
| 2022-07-11 | $87.40 | $87.91 | $87.12 | $87.32 | $87.32 | 7,984,977 |
| 2022-07-08 | $88.08 | $88.47 | $87.23 | $87.91 | $87.91 | 4,912,841 |
| 2022-07-07 | $87.89 | $88.53 | $87.31 | $88.31 | $88.31 | 5,865,558 |
| 2022-07-06 | $86.98 | $87.82 | $86.16 | $87.28 | $87.28 | 9,781,667 |
| 2022-07-05 | $86.62 | $86.82 | $85.27 | $86.78 | $86.78 | 10,994,645 |
| 2022-07-01 | $87.18 | $88.39 | $86.51 | $88.10 | $88.10 | 11,717,967 |
| 2022-06-30 | $86.01 | $87.72 | $85.61 | $87.34 | $87.34 | 8,708,532 |
| 2022-06-29 | $87.75 | $87.76 | $86.38 | $87.07 | $87.07 | 6,818,421 |
| 2022-06-28 | $89.20 | $90.20 | $87.51 | $87.58 | $87.58 | 6,476,287 |
| 2022-06-27 | $89.29 | $89.29 | $88.21 | $88.61 | $88.61 | 6,361,269 |
| 2022-06-24 | $86.64 | $88.83 | $86.60 | $88.82 | $88.82 | 9,633,954 |
| 2022-06-23 | $86.22 | $86.56 | $84.75 | $85.82 | $85.82 | 9,744,542 |
| 2022-06-22 | $85.52 | $86.96 | $85.35 | $86.26 | $86.26 | 11,136,961 |
| 2022-06-21 | $86.53 | $87.07 | $85.93 | $86.74 | $86.74 | 9,161,658 |
| 2022-06-17 | $85.68 | $86.41 | $84.57 | $85.56 | $85.19 | 14,253,473 |
| 2022-06-16 | $87.01 | $87.06 | $85.33 | $85.78 | $85.41 | 13,500,719 |
| 2022-06-15 | $88.58 | $89.80 | $87.37 | $88.74 | $88.36 | 13,335,168 |
| 2022-06-14 | $88.49 | $89.15 | $87.16 | $87.89 | $87.51 | 10,512,795 |
| 2022-06-13 | $89.05 | $89.18 | $87.56 | $88.11 | $87.73 | 18,353,288 |
| 2022-06-10 | $91.94 | $92.15 | $90.81 | $90.84 | $90.45 | 10,416,664 |
| 2022-06-09 | $95.08 | $95.46 | $93.60 | $93.60 | $93.20 | 6,737,824 |
| 2022-06-08 | $96.51 | $96.75 | $95.26 | $95.48 | $95.07 | 7,028,755 |
| 2022-06-07 | $95.10 | $97.34 | $94.78 | $97.24 | $96.82 | 7,427,686 |
| 2022-06-06 | $96.24 | $96.54 | $95.75 | $95.95 | $95.54 | 8,334,562 |
| 2022-06-03 | $95.06 | $95.80 | $94.95 | $95.55 | $95.14 | 6,828,753 |
| 2022-06-02 | $94.77 | $95.97 | $93.93 | $95.92 | $95.51 | 8,432,476 |
| 2022-06-01 | $95.26 | $95.49 | $93.35 | $94.12 | $93.72 | 8,713,684 |
| 2022-05-31 | $94.47 | $95.36 | $93.80 | $94.70 | $94.29 | 14,498,307 |
| 2022-05-27 | $94.29 | $95.49 | $94.17 | $95.47 | $95.06 | 8,669,562 |
| 2022-05-26 | $92.52 | $94.01 | $92.33 | $93.55 | $93.15 | 8,028,139 |
| 2022-05-25 | $90.86 | $92.04 | $90.54 | $91.69 | $91.30 | 9,460,135 |
| 2022-05-24 | $90.74 | $91.37 | $89.24 | $91.16 | $90.77 | 9,916,954 |
| 2022-05-23 | $90.61 | $91.44 | $90.16 | $91.21 | $90.82 | 11,989,105 |
| 2022-05-20 | $91.00 | $91.19 | $88.04 | $89.74 | $89.35 | 15,695,078 |
| 2022-05-19 | $90.58 | $91.88 | $89.68 | $90.72 | $90.33 | 14,481,966 |
| 2022-05-18 | $94.23 | $94.40 | $91.27 | $91.54 | $91.15 | 11,172,989 |
| 2022-05-17 | $94.47 | $95.22 | $93.68 | $95.08 | $94.67 | 9,490,472 |
| 2022-05-16 | $92.83 | $93.71 | $92.20 | $92.97 | $92.57 | 10,865,945 |
| 2022-05-13 | $92.75 | $93.63 | $92.15 | $93.10 | $92.70 | 12,837,813 |
| 2022-05-12 | $91.29 | $92.51 | $90.19 | $91.93 | $91.54 | 18,517,540 |
| 2022-05-11 | $92.53 | $94.14 | $91.61 | $91.76 | $91.37 | 21,838,671 |
| 2022-05-10 | $94.22 | $94.50 | $91.68 | $92.60 | $92.20 | 22,935,012 |
| 2022-05-09 | $94.41 | $94.78 | $92.83 | $93.21 | $92.81 | 21,188,753 |
| 2022-05-06 | $95.78 | $95.82 | $93.96 | $95.52 | $95.11 | 24,154,018 |
| 2022-05-05 | $97.80 | $98.28 | $95.40 | $96.17 | $95.76 | 24,943,696 |
| 2022-05-04 | $95.92 | $98.98 | $95.66 | $98.75 | $98.33 | 18,461,056 |
| 2022-05-03 | $95.54 | $96.60 | $95.14 | $95.97 | $95.56 | 13,316,026 |
| 2022-05-02 | $95.04 | $96.19 | $93.50 | $95.34 | $94.93 | 19,101,390 |
| 2022-04-29 | $97.58 | $98.08 | $94.95 | $95.14 | $94.73 | 15,135,409 |
| 2022-04-28 | $96.91 | $98.11 | $95.73 | $97.73 | $97.31 | 13,461,571 |
| 2022-04-27 | $96.23 | $97.51 | $95.78 | $96.64 | $96.22 | 13,363,061 |
| 2022-04-26 | $97.70 | $98.07 | $96.25 | $96.28 | $95.87 | 14,581,666 |
| 2022-04-25 | $97.86 | $98.58 | $96.19 | $98.43 | $98.01 | 16,391,125 |
| 2022-04-22 | $100.40 | $100.46 | $98.34 | $98.43 | $98.01 | 12,030,414 |
| 2022-04-21 | $102.96 | $103.12 | $100.67 | $100.91 | $100.48 | 11,117,443 |
| 2022-04-20 | $102.26 | $102.65 | $101.81 | $101.95 | $101.51 | 8,618,985 |
| 2022-04-19 | $99.92 | $101.54 | $99.87 | $101.40 | $100.96 | 10,920,149 |
| 2022-04-18 | $99.66 | $100.60 | $99.17 | $99.59 | $99.16 | 8,701,060 |
| 2022-04-14 | $100.37 | $100.91 | $99.92 | $99.94 | $99.51 | 8,252,406 |
| 2022-04-13 | $99.32 | $100.16 | $99.31 | $100.05 | $99.62 | 7,661,232 |
| 2022-04-12 | $99.58 | $100.56 | $98.69 | $99.12 | $98.69 | 11,473,939 |
| 2022-04-11 | $99.28 | $100.40 | $99.10 | $99.28 | $98.85 | 11,246,438 |
| 2022-04-08 | $100.00 | $100.49 | $99.37 | $99.60 | $99.17 | 12,923,244 |
| 2022-04-07 | $99.46 | $100.52 | $98.56 | $100.16 | $99.73 | 12,381,318 |
| 2022-04-06 | $99.76 | $100.11 | $99.14 | $99.82 | $99.39 | 15,573,205 |
| 2022-04-05 | $101.65 | $102.47 | $100.39 | $100.60 | $100.17 | 15,200,934 |
| 2022-04-04 | $101.98 | $102.13 | $100.79 | $102.05 | $101.61 | 10,436,502 |
| 2022-04-01 | $103.42 | $103.51 | $101.43 | $102.18 | $101.74 | 11,182,296 |
| 2022-03-31 | $104.32 | $104.96 | $102.96 | $102.98 | $102.54 | 9,441,929 |
| 2022-03-30 | $104.60 | $105.23 | $104.13 | $104.59 | $104.14 | 8,731,245 |
| 2022-03-29 | $104.43 | $104.77 | $103.70 | $104.71 | $104.26 | 12,157,505 |
| 2022-03-28 | $103.63 | $103.78 | $102.80 | $103.75 | $103.30 | 7,941,015 |
| 2022-03-25 | $103.30 | $103.76 | $102.84 | $103.72 | $103.27 | 7,273,776 |
| 2022-03-24 | $102.82 | $103.13 | $102.29 | $103.08 | $102.64 | 7,698,944 |
| 2022-03-23 | $102.86 | $103.07 | $102.28 | $102.30 | $101.86 | 10,475,497 |
| 2022-03-22 | $103.05 | $103.55 | $102.75 | $103.29 | $102.85 | 8,145,823 |
| 2022-03-21 | $102.26 | $103.11 | $102.09 | $102.73 | $102.29 | 10,804,237 |
| 2022-03-18 | $102.27 | $102.93 | $101.51 | $102.84 | $102.06 | 13,247,715 |
| 2022-03-17 | $100.50 | $102.50 | $100.50 | $102.45 | $101.67 | 10,897,923 |
| 2022-03-16 | $100.46 | $101.33 | $99.15 | $101.15 | $100.38 | 15,840,898 |
| 2022-03-15 | $99.17 | $100.03 | $98.57 | $99.83 | $99.07 | 11,204,860 |
| 2022-03-14 | $98.53 | $99.34 | $97.58 | $98.27 | $97.52 | 12,988,137 |
| 2022-03-11 | $99.30 | $99.91 | $97.88 | $97.94 | $97.20 | 10,695,301 |
| 2022-03-10 | $97.62 | $98.92 | $97.53 | $98.73 | $97.98 | 13,317,230 |
| 2022-03-09 | $98.81 | $99.61 | $98.41 | $98.86 | $98.11 | 18,757,368 |
| 2022-03-08 | $97.94 | $99.71 | $97.01 | $97.10 | $96.36 | 22,316,849 |
| 2022-03-07 | $100.07 | $100.80 | $97.67 | $97.70 | $96.96 | 16,533,896 |
| 2022-03-04 | $99.59 | $100.51 | $99.00 | $100.39 | $99.63 | 17,167,408 |
| 2022-03-03 | $101.24 | $101.51 | $100.17 | $100.61 | $99.85 | 14,831,560 |
| 2022-03-02 | $98.88 | $100.98 | $98.74 | $100.50 | $99.74 | 16,881,399 |
| 2022-03-01 | $99.53 | $100.16 | $97.76 | $98.40 | $97.65 | 21,884,815 |
| 2022-02-28 | $98.21 | $100.09 | $98.16 | $99.89 | $99.13 | 18,310,701 |
| 2022-02-25 | $97.05 | $99.46 | $97.00 | $99.13 | $98.38 | 13,511,738 |
| 2022-02-24 | $94.19 | $97.03 | $93.40 | $96.82 | $96.09 | 27,356,090 |
| 2022-02-23 | $97.81 | $97.97 | $95.45 | $95.60 | $94.87 | 16,296,321 |
| 2022-02-22 | $98.27 | $98.84 | $96.86 | $97.39 | $96.65 | 16,807,296 |
| 2022-02-18 | $98.98 | $99.73 | $98.02 | $98.34 | $97.59 | 11,969,702 |
| 2022-02-17 | $100.21 | $100.43 | $98.99 | $99.16 | $98.41 | 10,912,273 |
| 2022-02-16 | $100.21 | $101.36 | $99.96 | $101.01 | $100.24 | 8,222,551 |
| 2022-02-15 | $99.97 | $100.91 | $99.91 | $100.48 | $99.72 | 10,542,100 |
| 2022-02-14 | $99.50 | $99.78 | $98.20 | $98.99 | $98.24 | 15,297,367 |
| 2022-02-11 | $100.93 | $101.40 | $98.87 | $99.36 | $98.61 | 18,726,857 |
| 2022-02-10 | $101.37 | $102.76 | $100.38 | $100.90 | $100.13 | 15,559,990 |
| 2022-02-09 | $102.04 | $102.72 | $102.01 | $102.58 | $101.80 | 13,166,307 |
| 2022-02-08 | $100.45 | $101.39 | $100.05 | $101.19 | $100.42 | 10,376,506 |
| 2022-02-07 | $100.37 | $100.97 | $99.84 | $100.19 | $99.43 | 10,452,097 |
| 2022-02-04 | $100.64 | $101.10 | $99.28 | $100.11 | $99.35 | 16,025,205 |
| 2022-02-03 | $102.14 | $102.62 | $101.06 | $101.20 | $100.43 | 14,007,507 |
| 2022-02-02 | $102.00 | $103.05 | $101.58 | $102.84 | $102.06 | 14,199,158 |
| 2022-02-01 | $101.37 | $102.46 | $100.76 | $102.13 | $101.36 | 17,200,877 |
| 2022-01-31 | $99.03 | $100.85 | $98.80 | $100.74 | $99.98 | 12,183,184 |
| 2022-01-28 | $98.59 | $99.71 | $96.94 | $99.70 | $98.94 | 22,967,164 |
| 2022-01-27 | $100.73 | $101.56 | $98.36 | $99.01 | $98.26 | 23,186,076 |
| 2022-01-26 | $101.36 | $102.49 | $98.88 | $99.90 | $99.14 | 27,633,726 |
| 2022-01-25 | $100.01 | $101.62 | $98.37 | $100.78 | $100.02 | 28,146,277 |
| 2022-01-24 | $99.51 | $101.93 | $98.05 | $101.78 | $101.01 | 37,364,348 |
| 2022-01-21 | $102.15 | $102.92 | $100.80 | $101.20 | $100.43 | 33,329,845 |
| 2022-01-20 | $103.66 | $104.73 | $102.01 | $102.14 | $101.37 | 16,726,064 |
| 2022-01-19 | $104.91 | $105.05 | $103.38 | $103.46 | $102.68 | 13,356,620 |
| 2022-01-18 | $104.86 | $105.07 | $104.03 | $104.63 | $103.84 | 13,860,101 |
| 2022-01-14 | $105.52 | $105.94 | $104.78 | $105.85 | $105.05 | 14,758,641 |
| 2022-01-13 | $106.55 | $107.44 | $106.12 | $106.49 | $105.68 | 10,995,428 |
| 2022-01-12 | $106.37 | $106.80 | $105.92 | $106.26 | $105.45 | 9,938,019 |
| 2022-01-11 | $105.40 | $106.04 | $104.26 | $105.92 | $105.12 | 11,964,468 |
| 2022-01-10 | $106.23 | $106.32 | $104.47 | $105.29 | $104.49 | 15,670,966 |
| 2022-01-07 | $106.55 | $107.20 | $106.45 | $106.49 | $105.68 | 11,614,853 |
| 2022-01-06 | $106.40 | $106.91 | $105.98 | $106.52 | $105.71 | 10,437,826 |
| 2022-01-05 | $107.33 | $107.88 | $105.99 | $106.03 | $105.23 | 16,196,111 |
| 2022-01-04 | $105.62 | $107.25 | $105.50 | $107.05 | $106.24 | 14,572,846 |
| 2022-01-03 | $106.03 | $106.26 | $104.40 | $104.94 | $104.14 | 10,188,348 |
| 2021-12-31 | $105.18 | $106.23 | $105.06 | $105.81 | $105.01 | 7,723,541 |
| 2021-12-30 | $105.85 | $106.37 | $105.28 | $105.36 | $104.56 | 6,190,484 |
| 2021-12-29 | $105.39 | $105.97 | $105.26 | $105.74 | $104.94 | 5,922,255 |
| 2021-12-28 | $104.92 | $105.82 | $104.86 | $105.55 | $104.75 | 5,368,611 |
| 2021-12-27 | $104.08 | $105.06 | $103.93 | $105.02 | $104.22 | 5,196,036 |
| 2021-12-23 | $103.08 | $104.26 | $103.06 | $103.92 | $103.13 | 7,047,147 |
| 2021-12-22 | $102.37 | $102.89 | $102.20 | $102.71 | $101.93 | 8,296,959 |
| 2021-12-21 | $101.17 | $102.63 | $101.13 | $102.42 | $101.64 | 10,497,409 |
| 2021-12-20 | $100.81 | $100.83 | $99.56 | $100.42 | $99.66 | 17,968,338 |
| 2021-12-17 | $104.20 | $104.32 | $102.41 | $102.44 | $101.27 | 19,378,570 |
| 2021-12-16 | $104.84 | $105.30 | $103.85 | $104.22 | $103.03 | 11,866,226 |
| 2021-12-15 | $103.55 | $104.31 | $102.86 | $104.17 | $102.99 | 16,908,591 |
| 2021-12-14 | $103.70 | $104.71 | $102.86 | $103.27 | $102.10 | 13,174,192 |
| 2021-12-13 | $105.11 | $105.31 | $104.08 | $104.26 | $103.07 | 12,690,151 |
| 2021-12-10 | $105.39 | $105.57 | $104.84 | $105.35 | $104.15 | 8,304,248 |
| 2021-12-09 | $104.83 | $105.46 | $104.56 | $104.92 | $103.73 | 7,325,762 |
| 2021-12-08 | $105.04 | $105.44 | $104.73 | $105.25 | $104.05 | 10,419,574 |
| 2021-12-07 | $104.72 | $105.86 | $104.68 | $104.99 | $103.80 | 10,563,313 |
| 2021-12-06 | $103.22 | $104.58 | $103.05 | $103.93 | $102.75 | 14,457,481 |
| 2021-12-03 | $102.52 | $102.78 | $101.17 | $102.20 | $101.04 | 19,584,876 |
| 2021-12-02 | $100.13 | $102.67 | $99.79 | $102.32 | $101.16 | 21,919,304 |
| 2021-12-01 | $102.30 | $102.71 | $99.33 | $99.37 | $98.24 | 19,783,746 |
| 2021-11-30 | $102.61 | $102.93 | $100.67 | $100.77 | $99.62 | 21,058,879 |
| 2021-11-29 | $104.26 | $104.28 | $102.84 | $103.39 | $102.21 | 11,693,132 |
| 2021-11-26 | $103.35 | $103.78 | $102.48 | $103.21 | $102.04 | 14,694,053 |
| 2021-11-24 | $105.85 | $106.30 | $105.71 | $106.08 | $104.87 | 10,760,392 |
| 2021-11-23 | $106.14 | $106.58 | $105.65 | $106.20 | $104.99 | 14,090,394 |
| 2021-11-22 | $106.07 | $107.01 | $105.81 | $106.02 | $104.81 | 11,911,854 |
| 2021-11-19 | $106.21 | $106.29 | $105.58 | $105.73 | $104.53 | 8,935,617 |
| 2021-11-18 | $106.83 | $106.83 | $105.71 | $106.26 | $105.05 | 9,806,241 |
| 2021-11-17 | $107.14 | $107.28 | $106.11 | $106.48 | $105.27 | 8,164,384 |
| 2021-11-16 | $107.11 | $107.65 | $107.02 | $107.12 | $105.90 | 6,624,957 |
| 2021-11-15 | $107.33 | $107.45 | $106.86 | $107.10 | $105.88 | 7,672,636 |
| 2021-11-12 | $106.36 | $107.08 | $106.02 | $106.90 | $105.68 | 7,917,973 |
| 2021-11-11 | $106.71 | $106.71 | $105.95 | $106.06 | $104.85 | 5,921,237 |
| 2021-11-10 | $106.95 | $107.29 | $106.21 | $106.50 | $105.29 | 10,325,814 |
| 2021-11-09 | $107.03 | $107.36 | $106.51 | $107.10 | $105.88 | 10,409,245 |
| 2021-11-08 | $107.33 | $107.58 | $106.42 | $106.83 | $105.61 | 8,928,874 |
| 2021-11-05 | $106.54 | $107.05 | $106.04 | $106.39 | $105.18 | 12,906,652 |
| 2021-11-04 | $105.20 | $105.70 | $105.08 | $105.32 | $104.12 | 10,201,177 |
| 2021-11-03 | $104.54 | $104.97 | $103.99 | $104.90 | $103.71 | 11,567,268 |
| 2021-11-02 | $104.93 | $105.23 | $104.63 | $105.13 | $103.93 | 8,833,422 |
| 2021-11-01 | $104.70 | $104.99 | $104.27 | $104.78 | $103.59 | 10,774,290 |
| 2021-10-29 | $104.27 | $104.87 | $104.07 | $104.49 | $103.30 | 6,831,642 |
| 2021-10-28 | $103.32 | $104.52 | $103.32 | $104.46 | $103.27 | 9,260,446 |
| 2021-10-27 | $104.59 | $104.66 | $103.15 | $103.17 | $102.00 | 9,015,191 |
| 2021-10-26 | $104.93 | $105.37 | $104.38 | $104.39 | $103.20 | 12,313,960 |
| 2021-10-25 | $104.64 | $105.44 | $104.30 | $105.04 | $103.85 | 8,093,601 |
| 2021-10-22 | $104.64 | $105.19 | $104.48 | $104.80 | $103.61 | 9,826,276 |
| 2021-10-21 | $104.00 | $104.48 | $103.74 | $104.43 | $103.24 | 7,824,899 |
| 2021-10-20 | $103.59 | $104.33 | $103.35 | $104.22 | $103.03 | 9,258,586 |
| 2021-10-19 | $103.47 | $103.61 | $102.86 | $103.57 | $102.39 | 6,911,171 |
| 2021-10-18 | $102.30 | $103.07 | $101.90 | $102.96 | $101.79 | 6,780,227 |
| 2021-10-15 | $102.61 | $103.33 | $102.47 | $102.89 | $101.72 | 11,775,253 |
| 2021-10-14 | $100.83 | $101.94 | $100.62 | $101.91 | $100.75 | 9,752,931 |
| 2021-10-13 | $99.99 | $100.44 | $98.93 | $100.02 | $98.88 | 12,416,671 |
| 2021-10-12 | $100.26 | $100.61 | $99.61 | $99.81 | $98.67 | 10,048,788 |
| 2021-10-11 | $100.82 | $101.46 | $100.13 | $100.14 | $99.00 | 9,984,044 |
| 2021-10-08 | $100.86 | $101.20 | $100.52 | $100.95 | $99.80 | 8,565,137 |
| 2021-10-07 | $100.95 | $101.69 | $100.87 | $100.96 | $99.81 | 9,669,765 |
| 2021-10-06 | $98.67 | $100.22 | $98.21 | $100.18 | $99.04 | 14,702,544 |
| 2021-10-05 | $98.82 | $100.25 | $98.39 | $99.74 | $98.61 | 12,987,951 |
| 2021-10-04 | $99.01 | $99.64 | $98.02 | $98.64 | $97.52 | 20,182,941 |
| 2021-10-01 | $98.46 | $99.71 | $97.48 | $99.18 | $98.05 | 17,051,802 |
| 2021-09-30 | $100.21 | $100.29 | $97.73 | $97.84 | $96.73 | 24,624,757 |
| 2021-09-29 | $100.22 | $100.41 | $99.74 | $99.89 | $98.75 | 12,148,155 |
| 2021-09-28 | $100.67 | $100.93 | $99.55 | $99.78 | $98.64 | 17,057,306 |
| 2021-09-27 | $100.99 | $101.85 | $100.89 | $100.95 | $99.80 | 9,337,978 |
| 2021-09-24 | $100.38 | $101.13 | $100.31 | $100.85 | $99.70 | 8,254,497 |
| 2021-09-23 | $99.59 | $101.19 | $99.55 | $100.64 | $99.50 | 11,440,233 |
| 2021-09-22 | $98.63 | $99.79 | $98.63 | $99.12 | $97.99 | 13,080,094 |
| 2021-09-21 | $99.34 | $99.40 | $97.89 | $98.34 | $97.22 | 14,345,231 |
| 2021-09-20 | $98.54 | $99.06 | $97.78 | $98.86 | $97.74 | 21,453,561 |
| 2021-09-17 | $101.06 | $101.30 | $100.18 | $100.33 | $98.87 | 16,250,702 |
| 2021-09-16 | $102.10 | $102.35 | $101.24 | $101.41 | $99.93 | 10,516,239 |
| 2021-09-15 | $101.05 | $102.37 | $100.83 | $102.11 | $100.62 | 9,175,030 |
| 2021-09-14 | $102.51 | $102.60 | $100.77 | $101.00 | $99.53 | 11,493,627 |
| 2021-09-13 | $102.74 | $103.00 | $101.46 | $102.23 | $100.74 | 12,451,026 |
| 2021-09-10 | $102.91 | $103.12 | $101.92 | $101.96 | $100.47 | 9,547,823 |
| 2021-09-09 | $102.75 | $103.48 | $102.17 | $102.42 | $100.93 | 9,406,169 |
| 2021-09-08 | $102.57 | $103.12 | $102.14 | $102.92 | $101.42 | 13,561,573 |
| 2021-09-07 | $104.23 | $104.30 | $102.71 | $102.78 | $101.28 | 17,849,895 |
| 2021-09-03 | $104.94 | $105.14 | $104.52 | $104.59 | $103.06 | 9,855,160 |
| 2021-09-02 | $104.54 | $105.24 | $104.52 | $105.23 | $103.69 | 9,633,661 |
| 2021-09-01 | $104.73 | $104.73 | $103.72 | $104.11 | $102.59 | 13,116,827 |
| 2021-08-31 | $104.73 | $104.95 | $104.28 | $104.51 | $102.98 | 9,621,180 |
| 2021-08-30 | $105.10 | $105.28 | $104.55 | $104.80 | $103.27 | 6,528,165 |
| 2021-08-27 | $104.55 | $105.21 | $104.32 | $104.92 | $103.39 | 10,484,388 |
| 2021-08-26 | $104.54 | $104.61 | $103.99 | $104.20 | $102.68 | 9,951,097 |
| 2021-08-25 | $104.07 | $105.00 | $103.75 | $104.66 | $103.13 | 9,404,193 |
| 2021-08-24 | $103.67 | $104.45 | $103.65 | $103.99 | $102.47 | 7,593,172 |
| 2021-08-23 | $103.11 | $103.92 | $103.06 | $103.47 | $101.96 | 8,470,964 |
| 2021-08-20 | $102.41 | $102.94 | $102.14 | $102.63 | $101.13 | 11,752,950 |
| 2021-08-19 | $102.31 | $103.06 | $101.78 | $102.36 | $100.87 | 17,529,721 |
| 2021-08-18 | $103.81 | $104.40 | $103.05 | $103.08 | $101.58 | 11,955,198 |
| 2021-08-17 | $104.73 | $104.78 | $103.23 | $104.22 | $102.70 | 15,570,022 |
| 2021-08-16 | $104.69 | $105.37 | $104.00 | $105.36 | $103.82 | 10,231,215 |
| 2021-08-13 | $105.34 | $105.50 | $104.86 | $105.00 | $103.47 | 8,906,891 |
| 2021-08-12 | $105.53 | $105.73 | $104.79 | $105.33 | $103.79 | 9,265,287 |
| 2021-08-11 | $104.39 | $105.54 | $104.01 | $105.53 | $103.99 | 12,817,434 |
| 2021-08-10 | $103.32 | $104.47 | $103.20 | $104.18 | $102.66 | 12,731,195 |
| 2021-08-09 | $103.08 | $103.38 | $102.63 | $103.13 | $101.62 | 7,469,683 |
| 2021-08-06 | $103.48 | $103.98 | $103.35 | $103.54 | $102.03 | 8,677,160 |
| 2021-08-05 | $103.00 | $103.41 | $102.67 | $103.06 | $101.56 | 12,561,508 |
| 2021-08-04 | $103.28 | $103.81 | $102.56 | $102.58 | $101.08 | 16,181,019 |
| 2021-08-03 | $102.85 | $104.04 | $101.97 | $103.99 | $102.47 | 14,814,300 |
| 2021-08-02 | $103.76 | $104.63 | $102.56 | $102.65 | $101.15 | 15,925,534 |
| 2021-07-30 | $103.04 | $103.58 | $102.86 | $103.36 | $101.85 | 12,824,379 |
| 2021-07-29 | $103.55 | $103.86 | $102.98 | $103.56 | $102.05 | 9,560,601 |
| 2021-07-28 | $103.32 | $103.55 | $102.21 | $102.75 | $101.25 | 11,996,632 |
| 2021-07-27 | $102.90 | $103.54 | $102.40 | $102.99 | $101.49 | 12,402,166 |
| 2021-07-26 | $103.33 | $103.91 | $102.89 | $103.56 | $102.05 | 7,488,801 |
| 2021-07-23 | $103.54 | $103.81 | $103.10 | $103.61 | $102.10 | 8,055,920 |
| 2021-07-22 | $103.74 | $103.75 | $103.01 | $103.17 | $101.66 | 6,318,687 |
| 2021-07-21 | $102.94 | $103.90 | $102.90 | $103.55 | $102.04 | 14,449,609 |
| 2021-07-20 | $100.08 | $102.70 | $99.94 | $102.57 | $101.07 | 20,937,090 |
| 2021-07-19 | $100.28 | $100.49 | $98.77 | $99.78 | $98.32 | 23,792,682 |
| 2021-07-16 | $103.17 | $103.19 | $101.78 | $101.91 | $100.42 | 17,307,422 |
| 2021-07-15 | $102.04 | $103.24 | $101.99 | $102.82 | $101.32 | 11,071,559 |
| 2021-07-14 | $102.89 | $103.29 | $102.26 | $102.62 | $101.12 | 10,140,051 |
| 2021-07-13 | $103.41 | $103.50 | $102.58 | $102.63 | $101.13 | 14,881,697 |
| 2021-07-12 | $102.97 | $103.75 | $102.60 | $103.63 | $102.12 | 10,846,541 |
| 2021-07-09 | $102.97 | $103.65 | $102.87 | $103.49 | $101.98 | 13,341,932 |
| 2021-07-08 | $101.69 | $102.53 | $101.03 | $101.88 | $100.39 | 17,419,365 |
| 2021-07-07 | $102.07 | $103.47 | $101.97 | $103.32 | $101.81 | 14,971,963 |
| 2021-07-06 | $103.05 | $103.19 | $101.18 | $102.30 | $100.81 | 11,564,061 |
| 2021-07-02 | $103.15 | $103.47 | $102.70 | $103.29 | $101.78 | 9,911,819 |
| 2021-07-01 | $103.00 | $103.19 | $102.59 | $103.13 | $101.62 | 13,858,573 |
| 2021-06-30 | $101.53 | $102.59 | $101.51 | $102.40 | $100.91 | 13,677,293 |
| 2021-06-29 | $102.14 | $102.57 | $101.51 | $101.61 | $100.13 | 11,134,253 |
| 2021-06-28 | $102.31 | $102.39 | $101.35 | $101.81 | $100.32 | 11,997,625 |
| 2021-06-25 | $102.23 | $102.72 | $102.07 | $102.35 | $100.86 | 13,039,342 |
| 2021-06-24 | $101.96 | $102.31 | $101.42 | $102.15 | $100.66 | 11,687,382 |
| 2021-06-23 | $101.79 | $102.07 | $101.33 | $101.36 | $99.88 | 9,136,320 |
| 2021-06-22 | $101.52 | $101.97 | $100.90 | $101.59 | $100.11 | 10,646,409 |
| 2021-06-21 | $100.10 | $101.61 | $100.01 | $101.48 | $100.00 | 15,499,880 |
| 2021-06-18 | $99.73 | $100.46 | $99.49 | $99.61 | $97.85 | 21,546,056 |
| 2021-06-17 | $102.44 | $102.70 | $99.97 | $100.92 | $99.14 | 20,842,876 |
| 2021-06-16 | $103.38 | $103.50 | $102.18 | $102.50 | $100.69 | 13,950,196 |
| 2021-06-15 | $103.19 | $103.70 | $102.77 | $103.48 | $101.65 | 8,948,621 |
| 2021-06-14 | $103.41 | $103.55 | $102.47 | $103.04 | $101.22 | 11,312,072 |
| 2021-06-11 | $103.70 | $104.02 | $102.97 | $103.51 | $101.68 | 10,113,527 |
| 2021-06-10 | $104.48 | $104.68 | $103.25 | $103.30 | $101.48 | 10,645,173 |
| 2021-06-09 | $104.81 | $104.81 | $103.77 | $103.81 | $101.98 | 10,967,076 |
| 2021-06-08 | $104.67 | $105.11 | $104.16 | $104.88 | $103.03 | 8,848,088 |
| 2021-06-07 | $105.54 | $105.56 | $104.33 | $104.61 | $102.76 | 8,298,808 |
| 2021-06-04 | $105.39 | $105.57 | $104.80 | $105.34 | $103.48 | 7,118,239 |
| 2021-06-03 | $104.68 | $105.59 | $104.25 | $105.00 | $103.15 | 10,342,322 |
| 2021-06-02 | $105.62 | $105.73 | $105.07 | $105.23 | $103.37 | 7,547,855 |
| 2021-06-01 | $106.14 | $106.31 | $105.32 | $105.53 | $103.67 | 9,456,949 |
| 2021-05-28 | $105.44 | $105.45 | $104.76 | $105.12 | $103.27 | 7,606,332 |
| 2021-05-27 | $104.64 | $105.30 | $104.54 | $105.12 | $103.27 | 11,467,445 |
| 2021-05-26 | $103.52 | $103.84 | $103.12 | $103.70 | $101.87 | 7,615,787 |
| 2021-05-25 | $103.96 | $104.45 | $103.23 | $103.37 | $101.55 | 8,574,746 |
| 2021-05-24 | $103.67 | $103.90 | $103.12 | $103.68 | $101.85 | 7,097,853 |
| 2021-05-21 | $103.12 | $103.88 | $102.68 | $103.04 | $101.22 | 13,420,164 |
| 2021-05-20 | $102.48 | $102.90 | $101.92 | $102.54 | $100.73 | 11,635,350 |
| 2021-05-19 | $101.75 | $102.32 | $100.67 | $102.31 | $100.51 | 16,656,477 |
| 2021-05-18 | $104.39 | $104.56 | $102.85 | $102.89 | $101.08 | 11,195,517 |
| 2021-05-17 | $104.41 | $104.78 | $103.65 | $104.41 | $102.57 | 11,547,805 |
| 2021-05-14 | $104.10 | $105.00 | $103.74 | $104.73 | $102.88 | 11,217,721 |
| 2021-05-13 | $101.46 | $103.79 | $101.40 | $103.30 | $101.48 | 16,458,269 |
| 2021-05-12 | $103.58 | $103.96 | $101.33 | $101.40 | $99.61 | 18,125,748 |
| 2021-05-11 | $104.40 | $104.67 | $102.84 | $103.89 | $102.06 | 25,425,759 |
| 2021-05-10 | $105.92 | $106.81 | $105.40 | $105.45 | $103.59 | 16,335,516 |
| 2021-05-07 | $104.00 | $105.60 | $103.62 | $105.35 | $103.49 | 19,343,026 |
| 2021-05-06 | $103.80 | $104.28 | $103.34 | $104.25 | $102.41 | 18,276,352 |
| 2021-05-05 | $103.69 | $104.02 | $103.42 | $103.53 | $101.70 | 5,695,830 |
| 2021-05-04 | $102.65 | $103.45 | $102.18 | $103.43 | $101.61 | 11,677,405 |
| 2021-05-03 | $102.70 | $103.26 | $102.32 | $102.98 | $101.16 | 9,445,321 |
| 2021-04-30 | $102.01 | $102.33 | $101.57 | $101.93 | $100.13 | 9,861,181 |
| 2021-04-29 | $102.50 | $102.74 | $101.86 | $102.61 | $100.80 | 11,035,409 |
| 2021-04-28 | $102.06 | $102.41 | $101.76 | $101.89 | $100.09 | 7,877,873 |
| 2021-04-27 | $101.66 | $102.26 | $101.31 | $102.10 | $100.30 | 13,774,879 |
| 2021-04-26 | $101.91 | $102.42 | $101.20 | $101.26 | $99.47 | 7,824,948 |
| 2021-04-23 | $100.58 | $101.82 | $100.40 | $101.56 | $99.77 | 8,126,824 |
| 2021-04-22 | $101.06 | $101.70 | $100.36 | $100.46 | $98.69 | 11,778,735 |
| 2021-04-21 | $99.48 | $101.01 | $99.28 | $100.97 | $99.19 | 11,352,809 |
| 2021-04-20 | $100.50 | $100.68 | $99.00 | $99.61 | $97.85 | 13,622,380 |
| 2021-04-19 | $100.98 | $101.00 | $100.22 | $100.72 | $98.94 | 8,141,102 |
| 2021-04-16 | $101.52 | $101.80 | $100.70 | $101.14 | $99.36 | 10,222,064 |
| 2021-04-15 | $100.86 | $101.06 | $100.19 | $100.92 | $99.14 | 12,631,230 |
| 2021-04-14 | $100.46 | $101.20 | $100.40 | $100.52 | $98.75 | 9,332,090 |
| 2021-04-13 | $100.41 | $100.70 | $99.68 | $100.39 | $98.62 | 10,612,155 |
| 2021-04-12 | $100.37 | $100.94 | $100.31 | $100.88 | $99.10 | 7,704,966 |
| 2021-04-09 | $99.72 | $100.56 | $99.58 | $100.51 | $98.74 | 9,656,077 |
| 2021-04-08 | $99.16 | $99.58 | $98.61 | $99.54 | $97.78 | 9,151,639 |
| 2021-04-07 | $99.78 | $100.03 | $98.99 | $99.30 | $97.55 | 8,865,776 |
| 2021-04-06 | $99.91 | $100.57 | $99.66 | $99.76 | $98.00 | 8,203,259 |
| 2021-04-05 | $99.74 | $100.34 | $99.56 | $100.00 | $98.24 | 10,789,214 |
| 2021-04-01 | $98.62 | $98.86 | $98.14 | $98.78 | $97.04 | 11,189,257 |
| 2021-03-31 | $99.00 | $99.26 | $98.12 | $98.45 | $96.71 | 12,291,304 |
| 2021-03-30 | $98.34 | $99.01 | $98.15 | $98.77 | $97.03 | 10,180,494 |
| 2021-03-29 | $98.21 | $98.92 | $97.84 | $98.34 | $96.61 | 12,712,826 |
| 2021-03-26 | $97.19 | $98.38 | $96.81 | $98.32 | $96.59 | 14,395,962 |
| 2021-03-25 | $94.88 | $96.80 | $93.95 | $96.65 | $94.95 | 18,519,532 |
| 2021-03-24 | $94.93 | $96.62 | $94.89 | $95.13 | $93.45 | 14,581,915 |
| 2021-03-23 | $95.47 | $96.34 | $94.09 | $94.44 | $92.77 | 16,949,009 |
| 2021-03-22 | $96.36 | $96.53 | $95.45 | $96.12 | $94.42 | 12,319,893 |
| 2021-03-19 | $97.27 | $97.31 | $95.93 | $96.47 | $94.48 | 18,430,603 |
| 2021-03-18 | $97.20 | $98.52 | $97.02 | $97.21 | $95.20 | 16,893,366 |
| 2021-03-17 | $96.38 | $97.50 | $96.13 | $97.30 | $95.29 | 14,844,047 |
| 2021-03-16 | $97.37 | $97.43 | $96.08 | $96.19 | $94.20 | 12,538,754 |
| 2021-03-15 | $97.16 | $97.61 | $96.19 | $97.58 | $95.56 | 11,393,412 |
| 2021-03-12 | $95.84 | $96.85 | $95.75 | $96.77 | $94.77 | 10,112,770 |
| 2021-03-11 | $95.70 | $96.31 | $94.92 | $95.49 | $93.52 | 12,211,107 |
| 2021-03-10 | $94.29 | $95.91 | $94.16 | $95.42 | $93.45 | 17,276,218 |
| 2021-03-09 | $94.90 | $95.39 | $94.02 | $94.03 | $92.09 | 12,485,073 |
| 2021-03-08 | $94.07 | $95.89 | $93.81 | $94.42 | $92.47 | 16,782,386 |
| 2021-03-05 | $92.15 | $93.75 | $90.27 | $93.44 | $91.51 | 22,816,324 |
| 2021-03-04 | $92.89 | $93.23 | $89.85 | $91.28 | $89.39 | 27,730,402 |
| 2021-03-03 | $92.74 | $93.85 | $92.53 | $92.76 | $90.84 | 17,497,797 |
| 2021-03-02 | $92.98 | $93.13 | $92.26 | $92.66 | $90.75 | 11,530,656 |
| 2021-03-01 | $91.93 | $93.62 | $91.80 | $92.93 | $91.01 | 11,494,283 |
| 2021-02-26 | $91.78 | $92.05 | $90.36 | $90.61 | $88.74 | 18,154,073 |
| 2021-02-25 | $93.27 | $93.38 | $91.18 | $91.56 | $89.67 | 19,937,948 |
| 2021-02-24 | $91.77 | $93.66 | $91.36 | $93.28 | $91.35 | 16,795,918 |
| 2021-02-23 | $91.44 | $91.78 | $90.19 | $91.55 | $89.66 | 16,573,639 |
| 2021-02-22 | $90.52 | $91.94 | $90.44 | $91.27 | $89.39 | 10,548,117 |
| 2021-02-19 | $90.15 | $91.25 | $90.08 | $90.98 | $89.10 | 8,737,243 |
| 2021-02-18 | $89.50 | $89.72 | $88.84 | $89.51 | $87.66 | 6,409,712 |
| 2021-02-17 | $89.82 | $90.03 | $89.26 | $89.96 | $88.10 | 7,265,979 |
| 2021-02-16 | $90.51 | $90.88 | $90.01 | $90.21 | $88.35 | 8,227,585 |
| 2021-02-12 | $89.45 | $90.37 | $89.35 | $90.30 | $88.44 | 7,983,482 |
| 2021-02-11 | $90.07 | $90.20 | $88.74 | $89.65 | $87.80 | 8,868,551 |
| 2021-02-10 | $90.38 | $90.41 | $89.43 | $89.84 | $87.98 | 10,922,544 |
| 2021-02-09 | $89.67 | $90.28 | $89.06 | $89.98 | $88.12 | 8,290,290 |
| 2021-02-08 | $89.35 | $89.79 | $89.15 | $89.75 | $87.90 | 8,848,303 |
| 2021-02-05 | $89.16 | $89.42 | $88.76 | $88.99 | $87.15 | 7,481,924 |
| 2021-02-04 | $87.83 | $88.62 | $87.71 | $88.47 | $86.64 | 7,113,897 |
| 2021-02-03 | $87.37 | $87.69 | $86.79 | $87.53 | $85.72 | 9,662,886 |
| 2021-02-02 | $86.66 | $87.86 | $86.57 | $87.47 | $85.66 | 10,415,358 |
| 2021-02-01 | $85.61 | $85.89 | $84.94 | $85.65 | $83.88 | 11,318,739 |
| 2021-01-29 | $86.08 | $86.51 | $84.51 | $84.77 | $83.02 | 20,895,030 |
| 2021-01-28 | $86.20 | $87.67 | $86.11 | $86.64 | $84.85 | 17,928,311 |
| 2021-01-27 | $85.93 | $86.15 | $84.72 | $85.37 | $83.61 | 23,140,179 |
| 2021-01-26 | $88.67 | $88.81 | $87.05 | $87.10 | $85.30 | 10,480,810 |
| 2021-01-25 | $88.10 | $88.35 | $87.04 | $87.91 | $86.09 | 18,249,331 |
| 2021-01-22 | $88.39 | $88.88 | $87.77 | $88.51 | $86.68 | 9,728,752 |
| 2021-01-21 | $89.47 | $89.68 | $88.84 | $88.97 | $87.13 | 9,602,304 |
| 2021-01-20 | $89.59 | $89.88 | $89.09 | $89.67 | $87.82 | 8,374,347 |
| 2021-01-19 | $89.59 | $89.89 | $89.09 | $89.12 | $87.28 | 8,933,682 |
| 2021-01-15 | $89.40 | $89.61 | $88.08 | $88.83 | $87.00 | 12,924,796 |
| 2021-01-14 | $90.15 | $90.65 | $89.84 | $90.00 | $88.14 | 10,669,816 |
| 2021-01-13 | $90.32 | $90.45 | $89.55 | $89.69 | $87.84 | 9,230,317 |
| 2021-01-12 | $89.56 | $90.69 | $89.05 | $90.47 | $88.60 | 10,407,888 |
| 2021-01-11 | $88.67 | $89.84 | $88.60 | $89.58 | $87.73 | 11,911,730 |
| 2021-01-08 | $90.03 | $90.28 | $88.71 | $89.61 | $87.76 | 11,043,317 |
| 2021-01-07 | $89.84 | $90.18 | $89.10 | $89.83 | $87.97 | 10,115,165 |
| 2021-01-06 | $87.82 | $90.07 | $87.55 | $89.34 | $87.50 | 19,500,573 |
| 2021-01-05 | $86.25 | $87.59 | $86.24 | $87.26 | $85.46 | 16,004,573 |
| 2021-01-04 | $88.66 | $88.74 | $85.92 | $86.41 | $84.63 | 16,200,761 |
| 2020-12-31 | $88.11 | $88.72 | $87.66 | $88.55 | $86.72 | 6,761,620 |
| 2020-12-30 | $87.73 | $88.38 | $87.68 | $88.14 | $86.32 | 5,019,408 |
| 2020-12-29 | $88.56 | $88.68 | $86.99 | $87.58 | $85.77 | 6,729,491 |
| 2020-12-28 | $88.58 | $88.87 | $88.01 | $88.11 | $86.29 | 4,849,895 |
| 2020-12-24 | $88.12 | $88.14 | $87.50 | $88.00 | $86.18 | 2,367,367 |
| 2020-12-23 | $87.98 | $88.46 | $87.87 | $87.99 | $86.17 | 8,939,370 |
| 2020-12-22 | $87.90 | $87.99 | $86.88 | $87.53 | $85.72 | 11,452,194 |
| 2020-12-21 | $86.71 | $88.35 | $86.39 | $87.94 | $86.12 | 9,071,138 |
| 2020-12-18 | $88.96 | $89.06 | $88.14 | $88.84 | $86.64 | 8,639,999 |
| 2020-12-17 | $88.81 | $88.94 | $88.32 | $88.83 | $86.64 | 9,088,519 |
| 2020-12-16 | $88.92 | $88.97 | $88.10 | $88.29 | $86.11 | 6,805,143 |
| 2020-12-15 | $88.26 | $89.19 | $87.73 | $88.84 | $86.64 | 7,351,349 |
| 2020-12-14 | $89.63 | $89.70 | $87.60 | $87.62 | $85.46 | 6,841,929 |
| 2020-12-11 | $88.01 | $88.96 | $88.00 | $88.77 | $86.58 | 6,577,523 |
| 2020-12-10 | $88.79 | $89.22 | $88.17 | $88.56 | $86.37 | 11,627,998 |
| 2020-12-09 | $89.52 | $89.73 | $88.77 | $89.41 | $87.20 | 12,047,127 |
| 2020-12-08 | $88.50 | $89.37 | $88.47 | $89.21 | $87.01 | 5,038,277 |
| 2020-12-07 | $89.16 | $89.26 | $88.52 | $88.78 | $86.59 | 7,599,000 |
| 2020-12-04 | $88.45 | $89.38 | $88.42 | $89.21 | $87.01 | 11,754,059 |
| 2020-12-03 | $88.05 | $88.96 | $87.99 | $88.16 | $85.98 | 11,677,460 |
| 2020-12-02 | $87.48 | $88.15 | $87.38 | $87.93 | $85.76 | 13,219,788 |
| 2020-12-01 | $89.01 | $89.43 | $87.77 | $87.81 | $85.64 | 14,516,506 |
| 2020-11-30 | $88.62 | $88.72 | $87.53 | $88.03 | $85.85 | 10,379,834 |
| 2020-11-27 | $89.21 | $89.50 | $88.56 | $88.82 | $86.63 | 5,023,075 |
| 2020-11-25 | $89.58 | $89.60 | $88.53 | $88.97 | $86.77 | 9,382,875 |
| 2020-11-24 | $89.46 | $90.16 | $89.02 | $89.65 | $87.43 | 13,876,297 |
| 2020-11-23 | $87.40 | $88.28 | $87.40 | $88.11 | $85.93 | 11,399,482 |
| 2020-11-20 | $87.24 | $87.59 | $86.46 | $86.66 | $84.52 | 7,289,289 |
| 2020-11-19 | $87.01 | $87.53 | $86.44 | $87.45 | $85.29 | 8,451,878 |
| 2020-11-18 | $88.31 | $88.68 | $87.17 | $87.23 | $85.07 | 11,882,719 |
| 2020-11-17 | $87.19 | $87.91 | $86.32 | $87.62 | $85.46 | 11,029,736 |
| 2020-11-16 | $87.66 | $87.99 | $86.43 | $87.85 | $85.68 | 14,364,363 |
| 2020-11-13 | $84.61 | $85.86 | $84.55 | $85.76 | $83.64 | 9,283,097 |
| 2020-11-12 | $84.01 | $84.81 | $83.33 | $83.90 | $81.83 | 10,777,133 |
| 2020-11-11 | $86.13 | $86.14 | $84.44 | $84.87 | $82.77 | 11,081,533 |
| 2020-11-10 | $84.39 | $85.93 | $84.13 | $85.59 | $83.48 | 18,983,786 |
| 2020-11-09 | $86.87 | $87.88 | $84.05 | $84.11 | $82.03 | 25,393,922 |
| 2020-11-06 | $81.11 | $81.70 | $80.76 | $81.34 | $79.33 | 10,091,581 |
| 2020-11-05 | $80.47 | $81.79 | $80.42 | $81.26 | $79.25 | 12,159,324 |
| 2020-11-04 | $79.56 | $81.19 | $78.87 | $79.39 | $77.43 | 23,229,805 |
| 2020-11-03 | $78.98 | $80.67 | $78.80 | $80.22 | $78.24 | 16,357,456 |
| 2020-11-02 | $77.00 | $78.07 | $76.44 | $77.92 | $75.99 | 14,166,821 |
| 2020-10-30 | $75.56 | $76.18 | $74.72 | $75.87 | $74.00 | 15,379,779 |
| 2020-10-29 | $74.82 | $76.61 | $74.64 | $75.96 | $74.08 | 14,272,860 |
| 2020-10-28 | $75.83 | $76.68 | $74.78 | $74.87 | $73.02 | 17,321,946 |
| 2020-10-27 | $78.91 | $79.00 | $77.39 | $77.41 | $75.50 | 8,736,126 |
| 2020-10-26 | $80.10 | $80.19 | $78.28 | $79.14 | $77.18 | 10,692,826 |
| 2020-10-23 | $81.27 | $81.52 | $80.55 | $81.17 | $79.16 | 8,038,326 |
| 2020-10-22 | $80.37 | $80.99 | $80.12 | $80.85 | $78.85 | 6,878,189 |
| 2020-10-21 | $80.71 | $81.38 | $80.19 | $80.19 | $78.21 | 8,009,008 |
| 2020-10-20 | $81.01 | $82.04 | $80.82 | $81.01 | $79.01 | 9,806,977 |
| 2020-10-19 | $81.66 | $82.13 | $80.29 | $80.59 | $78.60 | 8,530,955 |
| 2020-10-16 | $81.51 | $82.10 | $81.39 | $81.60 | $79.58 | 9,422,372 |
| 2020-10-15 | $79.85 | $81.05 | $79.72 | $81.01 | $79.01 | 12,063,852 |
| 2020-10-14 | $80.40 | $81.33 | $80.39 | $80.72 | $78.73 | 10,052,448 |
| 2020-10-13 | $80.60 | $81.09 | $80.03 | $80.27 | $78.29 | 11,004,596 |
| 2020-10-12 | $81.07 | $81.46 | $80.83 | $81.17 | $79.16 | 8,662,235 |
| 2020-10-09 | $80.91 | $81.26 | $80.46 | $80.71 | $78.72 | 12,603,928 |
| 2020-10-08 | $80.15 | $80.42 | $79.44 | $80.41 | $78.42 | 16,341,775 |
| 2020-10-07 | $78.82 | $79.86 | $78.79 | $79.62 | $77.65 | 10,050,059 |
| 2020-10-06 | $79.19 | $79.72 | $77.82 | $77.90 | $75.98 | 12,587,435 |
| 2020-10-05 | $78.27 | $79.03 | $78.27 | $78.86 | $76.91 | 8,880,823 |
| 2020-10-02 | $75.50 | $78.06 | $75.47 | $77.61 | $75.69 | 17,895,628 |
| 2020-10-01 | $77.52 | $77.87 | $76.21 | $76.75 | $74.85 | 14,045,460 |
| 2020-09-30 | $77.48 | $78.39 | $76.41 | $76.98 | $75.08 | 12,184,970 |
| 2020-09-29 | $77.73 | $78.05 | $76.96 | $77.18 | $75.27 | 10,633,049 |
| 2020-09-28 | $77.45 | $78.49 | $77.45 | $77.87 | $75.95 | 7,409,620 |
| 2020-09-25 | $74.90 | $76.75 | $74.90 | $76.49 | $74.60 | 7,346,850 |
| 2020-09-24 | $75.13 | $76.21 | $74.35 | $75.36 | $73.50 | 12,111,131 |
| 2020-09-23 | $76.78 | $77.59 | $75.17 | $75.25 | $73.39 | 16,388,806 |
| 2020-09-22 | $75.84 | $76.77 | $75.77 | $76.62 | $74.73 | 7,512,454 |
| 2020-09-21 | $77.06 | $77.23 | $75.11 | $75.87 | $74.00 | 23,188,120 |
| 2020-09-18 | $79.92 | $80.22 | $78.72 | $78.78 | $76.53 | 13,359,047 |
| 2020-09-17 | $78.37 | $80.16 | $78.01 | $79.67 | $77.39 | 19,265,682 |
| 2020-09-16 | $79.33 | $80.31 | $78.89 | $79.51 | $77.23 | 10,298,419 |
| 2020-09-15 | $78.98 | $79.18 | $78.58 | $78.71 | $76.46 | 13,583,735 |
| 2020-09-14 | $78.34 | $78.91 | $77.97 | $78.66 | $76.41 | 9,641,860 |
| 2020-09-11 | $76.86 | $77.98 | $76.80 | $77.61 | $75.39 | 16,124,453 |
| 2020-09-10 | $77.82 | $78.06 | $76.33 | $76.57 | $74.38 | 16,547,281 |
| 2020-09-09 | $77.08 | $78.20 | $76.88 | $77.56 | $75.34 | 16,222,083 |
| 2020-09-08 | $77.31 | $77.40 | $76.17 | $76.38 | $74.19 | 14,914,010 |
| 2020-09-04 | $78.35 | $78.88 | $76.81 | $77.84 | $75.61 | 21,632,419 |
| 2020-09-03 | $79.96 | $80.26 | $77.16 | $77.66 | $75.44 | 19,995,089 |
| 2020-09-02 | $78.88 | $80.12 | $78.66 | $79.90 | $77.61 | 15,333,576 |
| 2020-09-01 | $77.56 | $78.67 | $77.28 | $78.60 | $76.35 | 14,432,260 |
| 2020-08-31 | $78.57 | $78.86 | $77.81 | $77.81 | $75.58 | 9,908,268 |
| 2020-08-28 | $78.32 | $78.83 | $77.95 | $78.79 | $76.54 | 10,323,992 |
| 2020-08-27 | $78.21 | $78.71 | $77.79 | $78.05 | $75.82 | 10,260,073 |
| 2020-08-26 | $77.58 | $78.04 | $77.20 | $77.77 | $75.54 | 6,538,934 |
| 2020-08-25 | $78.36 | $78.36 | $77.32 | $77.73 | $75.51 | 12,076,135 |
| 2020-08-24 | $76.96 | $77.83 | $76.61 | $77.83 | $75.60 | 10,171,439 |
| 2020-08-21 | $76.07 | $76.66 | $76.02 | $76.45 | $74.26 | 7,113,646 |
| 2020-08-20 | $75.95 | $76.32 | $75.71 | $76.14 | $73.96 | 10,529,483 |
| 2020-08-19 | $76.84 | $77.24 | $76.38 | $76.55 | $74.36 | 6,297,947 |
| 2020-08-18 | $77.12 | $77.36 | $76.64 | $76.75 | $74.55 | 5,145,531 |
| 2020-08-17 | $77.68 | $77.84 | $77.03 | $77.17 | $74.96 | 5,898,539 |
| 2020-08-14 | $76.84 | $77.92 | $76.72 | $77.53 | $75.31 | 5,909,652 |
| 2020-08-13 | $77.22 | $77.75 | $76.93 | $77.23 | $75.02 | 13,298,769 |
| 2020-08-12 | $78.12 | $78.21 | $77.34 | $77.64 | $75.42 | 12,587,384 |
| 2020-08-11 | $78.06 | $78.67 | $77.23 | $77.39 | $75.18 | 17,263,672 |
| 2020-08-10 | $75.40 | $77.05 | $75.36 | $76.98 | $74.78 | 15,627,249 |
| 2020-08-07 | $73.82 | $75.16 | $73.71 | $75.13 | $72.98 | 12,952,115 |
| 2020-08-06 | $73.50 | $73.88 | $73.40 | $73.87 | $71.76 | 5,880,586 |
| 2020-08-05 | $72.70 | $73.68 | $72.61 | $73.59 | $71.48 | 8,522,262 |
| 2020-08-04 | $71.77 | $72.25 | $71.75 | $72.21 | $70.14 | 6,560,913 |
| 2020-08-03 | $71.82 | $72.28 | $71.37 | $72.03 | $69.97 | 12,736,977 |
| 2020-07-31 | $71.71 | $71.88 | $70.53 | $71.73 | $69.68 | 9,836,277 |
| 2020-07-30 | $72.22 | $72.41 | $71.48 | $72.00 | $69.94 | 9,118,700 |
| 2020-07-29 | $72.01 | $72.89 | $71.96 | $72.73 | $70.65 | 6,935,404 |
| 2020-07-28 | $71.80 | $72.24 | $71.59 | $71.64 | $69.59 | 5,964,528 |
| 2020-07-27 | $71.82 | $72.24 | $71.40 | $72.14 | $70.08 | 6,198,394 |
| 2020-07-24 | $72.31 | $72.71 | $71.63 | $71.84 | $69.78 | 10,061,444 |
| 2020-07-23 | $72.55 | $73.09 | $72.14 | $72.42 | $70.35 | 7,537,995 |
| 2020-07-22 | $71.78 | $72.74 | $71.76 | $72.64 | $70.56 | 7,620,158 |
| 2020-07-21 | $71.76 | $72.58 | $71.63 | $72.06 | $70.00 | 9,344,283 |
| 2020-07-20 | $71.59 | $71.76 | $70.91 | $71.12 | $69.08 | 9,404,571 |
| 2020-07-17 | $71.89 | $72.15 | $71.52 | $72.00 | $69.94 | 8,605,210 |
| 2020-07-16 | $71.22 | $71.92 | $70.89 | $71.57 | $69.52 | 13,017,105 |
| 2020-07-15 | $71.06 | $71.87 | $70.66 | $71.55 | $69.50 | 15,470,476 |
| 2020-07-14 | $68.05 | $69.85 | $67.77 | $69.77 | $67.77 | 12,688,486 |
| 2020-07-13 | $68.60 | $69.46 | $67.93 | $68.29 | $66.34 | 14,570,233 |
| 2020-07-10 | $67.08 | $68.07 | $67.08 | $68.01 | $66.06 | 9,255,300 |
| 2020-07-09 | $68.51 | $68.59 | $66.92 | $67.14 | $65.22 | 16,782,525 |
| 2020-07-08 | $68.60 | $69.06 | $68.05 | $68.63 | $66.67 | 8,576,514 |
| 2020-07-07 | $69.29 | $69.59 | $68.55 | $68.63 | $66.67 | 6,111,817 |
| 2020-07-06 | $70.05 | $70.34 | $69.46 | $69.97 | $67.97 | 10,815,294 |
| 2020-07-02 | $69.49 | $70.00 | $68.81 | $68.98 | $67.01 | 8,279,741 |
| 2020-07-01 | $69.38 | $69.94 | $68.33 | $68.39 | $66.43 | 9,788,927 |
| 2020-06-30 | $67.79 | $69.09 | $67.59 | $68.70 | $66.73 | 8,865,927 |
| 2020-06-29 | $67.12 | $68.31 | $66.69 | $68.31 | $66.36 | 10,864,777 |
| 2020-06-26 | $67.12 | $67.37 | $65.85 | $66.14 | $64.25 | 21,429,836 |
| 2020-06-25 | $66.21 | $67.45 | $65.63 | $67.39 | $65.46 | 11,623,662 |
| 2020-06-24 | $68.11 | $68.34 | $66.48 | $66.65 | $64.74 | 16,922,274 |
| 2020-06-23 | $69.74 | $69.83 | $68.88 | $69.05 | $67.07 | 8,849,634 |
| 2020-06-22 | $68.51 | $69.26 | $67.94 | $69.04 | $67.06 | 7,931,954 |
| 2020-06-19 | $71.13 | $71.21 | $68.76 | $69.23 | $66.95 | 15,601,293 |
| 2020-06-18 | $69.69 | $70.72 | $69.55 | $70.09 | $67.78 | 8,630,695 |
| 2020-06-17 | $71.02 | $71.16 | $70.18 | $70.35 | $68.03 | 9,448,216 |
| 2020-06-16 | $72.41 | $72.49 | $69.59 | $70.86 | $68.53 | 20,563,162 |
| 2020-06-15 | $66.63 | $69.93 | $66.36 | $69.50 | $67.21 | 18,116,220 |
| 2020-06-12 | $69.95 | $70.14 | $67.14 | $68.82 | $66.56 | 29,161,856 |
| 2020-06-11 | $69.52 | $70.09 | $67.41 | $67.51 | $65.29 | 26,053,337 |
| 2020-06-10 | $74.04 | $74.14 | $72.38 | $72.61 | $70.22 | 16,691,630 |
| 2020-06-09 | $74.90 | $75.00 | $74.06 | $74.39 | $71.94 | 15,074,558 |
| 2020-06-08 | $75.75 | $76.53 | $75.72 | $76.29 | $73.78 | 18,901,743 |
| 2020-06-05 | $75.16 | $76.21 | $74.49 | $74.79 | $72.33 | 19,564,027 |
| 2020-06-04 | $71.22 | $72.17 | $71.04 | $72.14 | $69.77 | 17,820,591 |
| 2020-06-03 | $69.70 | $71.57 | $69.67 | $71.38 | $69.03 | 16,249,424 |
| 2020-06-02 | $68.33 | $68.88 | $68.04 | $68.70 | $66.44 | 10,852,409 |
| 2020-06-01 | $67.60 | $68.33 | $67.34 | $67.82 | $65.59 | 12,919,163 |
| 2020-05-29 | $67.46 | $68.13 | $66.75 | $67.67 | $65.44 | 18,881,455 |
| 2020-05-28 | $69.43 | $69.65 | $67.97 | $68.09 | $65.85 | 17,489,669 |
| 2020-05-27 | $67.96 | $68.79 | $67.29 | $68.74 | $66.48 | 21,779,241 |
| 2020-05-26 | $65.85 | $67.03 | $65.82 | $66.52 | $64.33 | 14,907,062 |
| 2020-05-22 | $64.01 | $64.06 | $63.27 | $63.84 | $61.74 | 7,113,025 |
| 2020-05-21 | $63.75 | $64.40 | $63.41 | $63.89 | $61.79 | 7,682,314 |
| 2020-05-20 | $63.56 | $64.35 | $63.47 | $63.74 | $61.64 | 8,643,976 |
| 2020-05-19 | $63.26 | $63.87 | $62.56 | $62.57 | $60.51 | 12,447,743 |
| 2020-05-18 | $61.82 | $63.78 | $61.65 | $63.38 | $61.29 | 22,117,483 |
| 2020-05-15 | $58.97 | $59.83 | $58.70 | $59.46 | $57.50 | 17,397,984 |
| 2020-05-14 | $58.18 | $59.67 | $56.97 | $59.67 | $57.71 | 14,221,133 |
| 2020-05-13 | $60.21 | $60.28 | $58.50 | $59.05 | $57.11 | 15,434,459 |
| 2020-05-12 | $62.47 | $62.71 | $60.56 | $60.57 | $58.58 | 12,327,295 |
| 2020-05-11 | $62.48 | $62.80 | $61.89 | $62.32 | $60.27 | 8,407,653 |
| 2020-05-08 | $62.33 | $63.24 | $62.31 | $63.11 | $61.03 | 8,661,548 |
| 2020-05-07 | $61.69 | $62.37 | $61.34 | $61.58 | $59.55 | 8,144,528 |
| 2020-05-06 | $62.06 | $62.11 | $60.79 | $60.87 | $58.87 | 7,048,123 |
| 2020-05-05 | $62.05 | $62.56 | $61.65 | $61.72 | $59.69 | 8,691,223 |
| 2020-05-04 | $61.39 | $61.49 | $60.60 | $61.48 | $59.46 | 8,551,682 |
| 2020-05-01 | $63.08 | $63.25 | $61.86 | $62.27 | $60.22 | 9,019,215 |
| 2020-04-30 | $64.60 | $64.72 | $63.74 | $64.21 | $62.10 | 14,309,803 |
| 2020-04-29 | $65.57 | $66.22 | $64.92 | $65.51 | $63.35 | 12,756,940 |
| 2020-04-28 | $64.34 | $65.01 | $63.61 | $64.28 | $62.16 | 9,938,556 |
| 2020-04-27 | $62.00 | $63.49 | $61.88 | $63.10 | $61.02 | 9,323,240 |
| 2020-04-24 | $61.61 | $61.78 | $60.58 | $61.57 | $59.54 | 7,139,005 |
| 2020-04-23 | $61.07 | $62.35 | $61.06 | $61.08 | $59.07 | 14,255,113 |
| 2020-04-22 | $61.14 | $61.30 | $60.23 | $60.60 | $58.61 | 9,184,950 |
| 2020-04-21 | $60.09 | $60.77 | $59.73 | $59.97 | $58.00 | 9,553,311 |
| 2020-04-20 | $61.90 | $62.64 | $61.22 | $61.42 | $59.40 | 10,475,108 |
| 2020-04-17 | $62.33 | $63.31 | $62.11 | $63.10 | $61.02 | 18,341,724 |
| 2020-04-16 | $60.72 | $60.74 | $59.37 | $60.27 | $58.29 | 16,083,861 |
| 2020-04-15 | $61.17 | $61.29 | $59.79 | $60.81 | $58.81 | 12,752,830 |
| 2020-04-14 | $62.72 | $63.18 | $61.92 | $62.54 | $60.48 | 15,293,521 |
| 2020-04-13 | $62.82 | $62.86 | $60.80 | $61.37 | $59.35 | 11,086,552 |
| 2020-04-09 | $63.47 | $64.33 | $62.65 | $63.22 | $61.14 | 21,132,345 |
| 2020-04-08 | $60.93 | $62.62 | $60.43 | $62.28 | $60.23 | 11,986,330 |
| 2020-04-07 | $62.50 | $63.19 | $60.06 | $60.10 | $58.12 | 18,390,972 |
| 2020-04-06 | $58.88 | $60.59 | $58.81 | $60.24 | $58.26 | 19,306,553 |
| 2020-04-03 | $56.94 | $57.53 | $55.72 | $56.34 | $54.49 | 15,912,379 |
| 2020-04-02 | $55.85 | $57.87 | $55.63 | $57.10 | $55.22 | 23,892,729 |
| 2020-04-01 | $56.38 | $57.06 | $55.54 | $56.35 | $54.50 | 16,057,029 |
| 2020-03-31 | $59.25 | $60.25 | $58.76 | $59.01 | $57.07 | 12,883,810 |
| 2020-03-30 | $58.92 | $60.04 | $57.98 | $59.75 | $57.78 | 15,757,788 |
| 2020-03-27 | $59.13 | $61.57 | $57.97 | $58.89 | $56.95 | 22,486,058 |
| 2020-03-26 | $58.93 | $61.83 | $58.41 | $61.48 | $59.46 | 22,108,979 |
| 2020-03-25 | $55.99 | $60.05 | $54.64 | $57.83 | $55.93 | 27,752,992 |
| 2020-03-24 | $51.74 | $55.12 | $51.61 | $54.94 | $53.13 | 29,348,419 |
| 2020-03-23 | $50.83 | $50.83 | $47.71 | $48.77 | $47.17 | 34,346,068 |
| 2020-03-20 | $54.51 | $55.16 | $51.18 | $51.40 | $49.31 | 22,340,991 |
| 2020-03-19 | $53.40 | $54.96 | $51.29 | $54.11 | $51.91 | 16,867,975 |
| 2020-03-18 | $54.30 | $54.99 | $50.36 | $54.07 | $51.87 | 26,018,295 |
| 2020-03-17 | $56.68 | $58.67 | $54.61 | $58.37 | $55.99 | 24,961,691 |
| 2020-03-16 | $56.22 | $59.89 | $55.57 | $55.80 | $53.53 | 18,656,358 |
| 2020-03-13 | $61.83 | $62.99 | $58.59 | $62.94 | $60.38 | 18,657,718 |
| 2020-03-12 | $59.59 | $63.00 | $54.10 | $58.38 | $56.00 | 23,658,665 |
| 2020-03-11 | $67.04 | $67.65 | $64.40 | $65.12 | $62.47 | 28,414,879 |
| 2020-03-10 | $68.04 | $69.23 | $65.35 | $69.18 | $66.36 | 18,385,625 |
| 2020-03-09 | $66.70 | $68.35 | $65.08 | $65.77 | $63.09 | 24,776,996 |
| 2020-03-06 | $70.66 | $72.74 | $70.45 | $72.45 | $69.50 | 40,681,334 |
| 2020-03-05 | $74.67 | $75.22 | $72.77 | $73.09 | $70.12 | 28,757,243 |
| 2020-03-04 | $74.96 | $76.95 | $74.26 | $76.85 | $73.72 | 32,387,758 |
| 2020-03-03 | $75.85 | $77.53 | $73.35 | $73.80 | $70.80 | 53,823,944 |
| 2020-03-02 | $73.95 | $75.83 | $72.59 | $75.65 | $72.57 | 44,798,853 |
| 2020-02-28 | $72.17 | $73.67 | $71.30 | $73.08 | $70.11 | 79,115,086 |
| 2020-02-27 | $75.79 | $77.40 | $74.39 | $74.44 | $71.41 | 42,593,753 |
| 2020-02-26 | $78.39 | $79.39 | $77.14 | $77.31 | $74.16 | 32,618,750 |
| 2020-02-25 | $81.38 | $81.62 | $77.69 | $77.90 | $74.73 | 33,000,652 |
| 2020-02-24 | $81.21 | $81.72 | $80.71 | $81.21 | $77.91 | 18,010,144 |
| 2020-02-21 | $83.56 | $83.84 | $83.21 | $83.59 | $80.19 | 13,184,752 |
| 2020-02-20 | $83.98 | $84.59 | $83.40 | $84.01 | $80.59 | 9,518,717 |
| 2020-02-19 | $84.33 | $84.57 | $84.09 | $84.13 | $80.71 | 4,638,710 |
| 2020-02-18 | $84.29 | $84.53 | $83.77 | $84.16 | $80.74 | 10,399,658 |
| 2020-02-14 | $84.73 | $84.89 | $84.30 | $84.64 | $81.20 | 5,319,331 |
| 2020-02-13 | $84.79 | $85.11 | $84.46 | $84.75 | $81.30 | 8,231,457 |
| 2020-02-12 | $84.90 | $85.33 | $84.70 | $85.23 | $81.76 | 7,808,935 |
| 2020-02-11 | $84.55 | $84.84 | $84.23 | $84.44 | $81.00 | 6,291,381 |
| 2020-02-10 | $83.52 | $84.14 | $83.42 | $84.12 | $80.70 | 8,074,182 |
| 2020-02-07 | $83.94 | $84.15 | $83.58 | $83.65 | $80.25 | 12,394,524 |
| 2020-02-06 | $84.33 | $84.40 | $83.72 | $84.26 | $80.83 | 8,627,569 |
| 2020-02-05 | $83.54 | $84.00 | $83.11 | $83.99 | $80.57 | 12,835,779 |
| 2020-02-04 | $82.32 | $82.81 | $82.24 | $82.61 | $79.25 | 13,597,153 |
| 2020-02-03 | $81.55 | $82.23 | $80.99 | $81.08 | $77.78 | 15,676,588 |
| 2020-01-31 | $82.58 | $82.70 | $80.80 | $81.11 | $77.81 | 19,083,044 |
| 2020-01-30 | $82.14 | $83.12 | $81.97 | $83.03 | $79.65 | 13,157,659 |
| 2020-01-29 | $83.33 | $83.57 | $82.85 | $82.94 | $79.56 | 10,355,138 |
| 2020-01-28 | $82.24 | $82.91 | $81.86 | $82.50 | $79.14 | 14,913,413 |
| 2020-01-27 | $82.06 | $82.52 | $81.97 | $81.97 | $78.63 | 15,013,843 |
| 2020-01-24 | $84.10 | $84.17 | $82.93 | $83.55 | $80.15 | 13,402,179 |
| 2020-01-23 | $82.93 | $84.05 | $82.63 | $83.94 | $80.52 | 10,758,520 |
| 2020-01-22 | $83.71 | $83.90 | $82.98 | $83.04 | $79.66 | 7,490,548 |
| 2020-01-21 | $84.03 | $84.27 | $83.11 | $83.48 | $80.08 | 13,004,981 |
| 2020-01-17 | $84.46 | $84.81 | $84.30 | $84.41 | $80.98 | 7,013,382 |
| 2020-01-16 | $84.00 | $84.44 | $83.93 | $84.40 | $80.97 | 9,493,159 |
| 2020-01-15 | $83.45 | $83.92 | $83.38 | $83.57 | $80.17 | 12,014,515 |
| 2020-01-14 | $83.48 | $83.98 | $83.33 | $83.44 | $80.04 | 9,649,439 |
| 2020-01-13 | $83.01 | $83.52 | $82.85 | $83.43 | $80.03 | 7,893,766 |
| 2020-01-10 | $83.51 | $83.51 | $82.61 | $82.75 | $79.38 | 8,856,820 |
| 2020-01-09 | $83.34 | $83.43 | $83.08 | $83.34 | $79.95 | 7,407,223 |
| 2020-01-08 | $82.77 | $83.36 | $82.63 | $82.99 | $79.61 | 10,677,738 |
| 2020-01-07 | $82.57 | $83.02 | $82.29 | $82.71 | $79.34 | 16,675,377 |
| 2020-01-06 | $82.46 | $82.89 | $82.27 | $82.88 | $79.51 | 16,153,056 |
| 2020-01-03 | $82.06 | $82.95 | $81.99 | $82.85 | $79.48 | 17,571,308 |
| 2020-01-02 | $82.05 | $83.01 | $81.83 | $83.01 | $79.63 | 16,121,286 |
| 2019-12-31 | $81.32 | $81.69 | $81.18 | $81.47 | $78.15 | 6,458,168 |
| 2019-12-30 | $81.99 | $81.99 | $81.36 | $81.52 | $78.20 | 7,716,351 |
| 2019-12-27 | $82.23 | $82.23 | $81.79 | $81.90 | $78.57 | 5,300,722 |
| 2019-12-26 | $81.96 | $81.98 | $81.58 | $81.97 | $78.63 | 3,914,175 |
| 2019-12-24 | $82.09 | $82.20 | $81.69 | $81.78 | $78.45 | 4,451,649 |
| 2019-12-23 | $81.93 | $82.20 | $81.79 | $82.11 | $78.77 | 5,675,733 |
| 2019-12-20 | $81.34 | $81.63 | $81.16 | $81.44 | $78.13 | 8,910,760 |
| 2019-12-19 | $81.26 | $81.56 | $81.17 | $81.47 | $77.77 | 5,743,972 |
| 2019-12-18 | $81.60 | $81.62 | $81.10 | $81.25 | $77.56 | 6,679,260 |
| 2019-12-17 | $81.68 | $81.86 | $81.54 | $81.59 | $77.88 | 5,949,606 |
| 2019-12-16 | $81.99 | $82.12 | $81.66 | $81.67 | $77.96 | 8,046,533 |
| 2019-12-13 | $81.89 | $82.54 | $81.44 | $81.71 | $78.00 | 11,754,848 |
| 2019-12-12 | $81.25 | $82.19 | $81.04 | $81.93 | $78.21 | 15,561,464 |
| 2019-12-11 | $80.78 | $81.28 | $80.58 | $81.21 | $77.52 | 8,107,052 |
| 2019-12-10 | $80.79 | $81.03 | $80.56 | $80.70 | $77.03 | 9,046,866 |
| 2019-12-09 | $80.88 | $81.10 | $80.76 | $80.80 | $77.13 | 6,951,022 |
| 2019-12-06 | $80.89 | $81.26 | $80.86 | $81.11 | $77.43 | 8,966,740 |
| 2019-12-05 | $80.27 | $80.33 | $79.79 | $80.14 | $76.50 | 18,539,367 |
| 2019-12-04 | $80.23 | $80.90 | $80.04 | $80.12 | $76.48 | 16,090,298 |
| 2019-12-03 | $79.84 | $79.88 | $79.26 | $79.81 | $76.19 | 20,415,279 |
| 2019-12-02 | $82.03 | $82.15 | $80.65 | $80.69 | $77.03 | 18,275,703 |
| 2019-11-29 | $82.32 | $82.32 | $81.90 | $82.04 | $78.31 | 5,645,448 |
| 2019-11-27 | $82.44 | $82.45 | $82.10 | $82.42 | $78.68 | 9,186,238 |
| 2019-11-26 | $82.34 | $82.65 | $82.18 | $82.50 | $78.75 | 6,069,086 |
| 2019-11-25 | $81.97 | $82.42 | $81.76 | $82.26 | $78.52 | 9,190,033 |
| 2019-11-22 | $81.45 | $81.69 | $81.19 | $81.67 | $77.96 | 5,205,115 |
| 2019-11-21 | $81.29 | $81.51 | $81.00 | $81.25 | $77.56 | 6,094,774 |
| 2019-11-20 | $81.67 | $81.86 | $80.96 | $81.28 | $77.59 | 14,726,652 |
| 2019-11-19 | $82.26 | $82.33 | $81.75 | $81.93 | $78.21 | 9,191,660 |
| 2019-11-18 | $82.16 | $82.16 | $81.83 | $82.00 | $78.28 | 5,119,361 |
| 2019-11-15 | $82.17 | $82.48 | $82.10 | $82.31 | $78.57 | 6,150,737 |
| 2019-11-14 | $81.29 | $81.88 | $81.28 | $81.71 | $78.00 | 7,355,003 |
| 2019-11-13 | $81.46 | $81.75 | $81.20 | $81.45 | $77.75 | 9,892,093 |
| 2019-11-12 | $81.93 | $82.17 | $81.62 | $81.79 | $78.08 | 8,293,469 |
| 2019-11-11 | $81.26 | $81.93 | $81.13 | $81.80 | $78.08 | 5,801,492 |
| 2019-11-08 | $81.48 | $81.76 | $81.23 | $81.76 | $78.05 | 6,323,390 |
| 2019-11-07 | $81.80 | $82.18 | $81.52 | $81.65 | $77.94 | 10,296,950 |
| 2019-11-06 | $81.25 | $81.38 | $80.90 | $81.37 | $77.67 | 12,253,162 |
| 2019-11-05 | $81.30 | $81.68 | $81.08 | $81.32 | $77.63 | 14,923,671 |
| 2019-11-04 | $80.66 | $81.18 | $80.66 | $81.15 | $77.46 | 15,294,167 |
| 2019-11-01 | $79.06 | $80.22 | $79.01 | $80.22 | $76.58 | 19,657,946 |
| 2019-10-31 | $79.12 | $79.12 | $78.11 | $78.51 | $74.94 | 10,693,182 |
| 2019-10-30 | $79.23 | $79.43 | $78.80 | $79.36 | $75.76 | 9,208,212 |
| 2019-10-29 | $78.50 | $79.29 | $78.40 | $79.08 | $75.49 | 10,429,111 |
| 2019-10-28 | $78.77 | $79.23 | $78.76 | $78.82 | $75.24 | 8,128,121 |
| 2019-10-25 | $78.09 | $78.78 | $78.05 | $78.60 | $75.03 | 7,718,450 |
| 2019-10-24 | $78.13 | $78.22 | $77.55 | $78.11 | $74.56 | 8,414,560 |
| 2019-10-23 | $77.98 | $78.05 | $77.67 | $78.00 | $74.46 | 7,390,190 |
| 2019-10-22 | $77.49 | $78.24 | $77.20 | $78.01 | $74.47 | 11,366,743 |
| 2019-10-21 | $77.23 | $77.57 | $77.11 | $77.40 | $73.88 | 8,428,064 |
| 2019-10-18 | $77.44 | $77.60 | $76.86 | $76.94 | $73.45 | 9,694,456 |
| 2019-10-17 | $77.67 | $78.19 | $77.54 | $77.61 | $74.09 | 7,978,942 |
| 2019-10-16 | $77.13 | $77.62 | $77.09 | $77.23 | $73.72 | 8,797,300 |
| 2019-10-15 | $76.79 | $77.57 | $76.63 | $77.27 | $73.76 | 8,985,760 |
| 2019-10-14 | $76.65 | $76.87 | $76.41 | $76.65 | $73.17 | 4,863,349 |
| 2019-10-11 | $76.38 | $77.48 | $76.18 | $76.80 | $73.31 | 16,252,274 |
| 2019-10-10 | $74.55 | $75.65 | $74.55 | $75.38 | $71.96 | 9,320,877 |
| 2019-10-09 | $74.68 | $75.00 | $74.28 | $74.70 | $71.31 | 6,271,533 |
| 2019-10-08 | $74.47 | $74.87 | $74.02 | $74.07 | $70.71 | 11,582,341 |
| 2019-10-07 | $75.38 | $75.87 | $75.07 | $75.23 | $71.81 | 7,305,462 |
| 2019-10-04 | $74.88 | $75.70 | $74.80 | $75.61 | $72.18 | 9,178,987 |
| 2019-10-03 | $74.17 | $74.85 | $73.18 | $74.83 | $71.43 | 16,635,180 |
| 2019-10-02 | $75.12 | $75.13 | $73.79 | $74.34 | $70.96 | 12,499,690 |
| 2019-10-01 | $77.91 | $78.24 | $75.69 | $75.77 | $72.33 | 15,974,797 |
| 2019-09-30 | $77.61 | $77.89 | $77.61 | $77.63 | $74.10 | 6,225,132 |
| 2019-09-27 | $78.09 | $78.18 | $77.16 | $77.52 | $74.00 | 10,226,850 |
| 2019-09-26 | $77.85 | $78.08 | $77.42 | $77.83 | $74.30 | 9,600,984 |
| 2019-09-25 | $77.34 | $77.87 | $77.07 | $77.72 | $74.19 | 10,002,812 |
| 2019-09-24 | $78.00 | $78.19 | $76.83 | $77.22 | $73.71 | 11,878,529 |
| 2019-09-23 | $77.50 | $77.94 | $77.22 | $77.66 | $74.13 | 14,480,230 |
| 2019-09-20 | $78.39 | $78.66 | $77.59 | $77.81 | $74.28 | 10,493,363 |
| 2019-09-19 | $79.09 | $79.35 | $78.68 | $78.72 | $74.75 | 5,076,787 |
| 2019-09-18 | $78.78 | $79.16 | $78.24 | $79.12 | $75.13 | 8,089,653 |
| 2019-09-17 | $79.09 | $79.31 | $78.67 | $79.24 | $75.24 | 6,250,776 |
| 2019-09-16 | $79.12 | $79.41 | $78.94 | $79.28 | $75.28 | 8,011,584 |
| 2019-09-13 | $79.28 | $79.79 | $79.25 | $79.35 | $75.34 | 9,357,581 |
| 2019-09-12 | $79.09 | $79.30 | $78.57 | $78.92 | $74.94 | 18,667,744 |
| 2019-09-11 | $78.30 | $78.92 | $77.88 | $78.87 | $74.89 | 14,262,366 |
| 2019-09-10 | $77.23 | $78.16 | $76.96 | $78.14 | $74.20 | 9,487,356 |
| 2019-09-09 | $77.38 | $77.78 | $77.25 | $77.43 | $73.52 | 8,080,968 |
| 2019-09-06 | $77.33 | $77.46 | $76.97 | $77.20 | $73.30 | 6,938,705 |
| 2019-09-05 | $76.59 | $77.60 | $76.54 | $77.04 | $73.15 | 14,266,800 |
| 2019-09-04 | $75.33 | $75.76 | $74.73 | $75.68 | $71.86 | 9,265,635 |
| 2019-09-03 | $75.04 | $75.80 | $74.26 | $74.73 | $70.96 | 12,787,100 |
| 2019-08-30 | $75.95 | $76.26 | $75.61 | $75.76 | $71.94 | 7,500,225 |
| 2019-08-29 | $75.00 | $75.62 | $74.70 | $75.45 | $71.64 | 10,651,035 |
| 2019-08-28 | $73.08 | $74.18 | $72.77 | $74.18 | $70.44 | 11,921,308 |
| 2019-08-27 | $74.05 | $74.08 | $73.11 | $73.28 | $69.58 | 9,943,314 |
| 2019-08-26 | $73.97 | $74.09 | $73.02 | $73.66 | $69.94 | 14,041,865 |
| 2019-08-23 | $74.66 | $75.22 | $72.77 | $73.12 | $69.43 | 26,477,615 |
| 2019-08-22 | $75.23 | $75.54 | $74.57 | $75.13 | $71.34 | 7,692,406 |
| 2019-08-21 | $75.13 | $75.35 | $74.90 | $75.02 | $71.23 | 5,399,205 |
| 2019-08-20 | $74.86 | $75.03 | $74.50 | $74.56 | $70.80 | 4,695,401 |
| 2019-08-19 | $75.18 | $75.32 | $74.87 | $75.00 | $71.21 | 4,260,525 |
| 2019-08-16 | $73.49 | $74.45 | $73.41 | $74.30 | $70.55 | 9,575,517 |
| 2019-08-15 | $73.09 | $73.10 | $72.19 | $72.89 | $69.21 | 11,981,828 |
| 2019-08-14 | $74.12 | $74.27 | $72.89 | $72.97 | $69.29 | 13,653,813 |
| 2019-08-13 | $74.29 | $76.03 | $74.15 | $75.27 | $71.47 | 14,380,814 |
| 2019-08-12 | $74.89 | $75.15 | $74.14 | $74.38 | $70.63 | 17,160,720 |
| 2019-08-09 | $75.78 | $75.86 | $74.98 | $75.42 | $71.61 | 8,213,556 |
| 2019-08-08 | $75.12 | $76.11 | $75.03 | $76.06 | $72.22 | 9,353,090 |
| 2019-08-07 | $73.86 | $74.93 | $73.32 | $74.79 | $71.01 | 15,604,345 |
| 2019-08-06 | $74.23 | $74.89 | $73.88 | $74.83 | $71.05 | 11,758,586 |
| 2019-08-05 | $74.62 | $74.63 | $73.08 | $73.72 | $70.00 | 14,505,160 |
| 2019-08-02 | $76.05 | $76.21 | $75.30 | $75.82 | $71.99 | 12,992,427 |
| 2019-08-01 | $77.68 | $78.28 | $76.17 | $76.31 | $72.46 | 18,665,734 |
| 2019-07-31 | $78.74 | $78.90 | $77.22 | $77.82 | $73.89 | 12,485,267 |
| 2019-07-30 | $77.87 | $78.70 | $77.60 | $78.70 | $74.73 | 7,071,716 |
| 2019-07-29 | $78.41 | $78.55 | $78.23 | $78.36 | $74.40 | 5,387,503 |
| 2019-07-26 | $78.52 | $78.71 | $78.24 | $78.50 | $74.54 | 6,148,092 |
| 2019-07-25 | $78.83 | $79.07 | $78.32 | $78.67 | $74.70 | 8,759,039 |
| 2019-07-24 | $77.85 | $79.02 | $77.83 | $78.83 | $74.85 | 8,692,520 |
| 2019-07-23 | $78.08 | $78.52 | $77.76 | $78.49 | $74.53 | 10,284,179 |
| 2019-07-22 | $77.59 | $77.91 | $77.26 | $77.51 | $73.60 | 8,448,168 |
| 2019-07-19 | $77.53 | $77.92 | $77.40 | $77.45 | $73.54 | 7,601,729 |
| 2019-07-18 | $76.94 | $77.14 | $76.56 | $77.03 | $73.14 | 6,647,874 |
| 2019-07-17 | $78.12 | $78.19 | $76.86 | $76.89 | $73.01 | 11,235,096 |
| 2019-07-16 | $78.06 | $78.78 | $78.06 | $78.57 | $74.60 | 8,115,339 |
| 2019-07-15 | $78.39 | $78.39 | $77.96 | $78.07 | $74.13 | 4,452,546 |
| 2019-07-12 | $77.30 | $78.41 | $77.30 | $78.39 | $74.43 | 12,152,773 |
| 2019-07-11 | $76.50 | $77.05 | $76.38 | $77.04 | $73.15 | 7,393,867 |
| 2019-07-10 | $76.92 | $77.26 | $76.45 | $76.52 | $72.66 | 10,124,841 |
| 2019-07-09 | $76.40 | $76.79 | $76.28 | $76.70 | $72.83 | 10,137,495 |
| 2019-07-08 | $77.04 | $77.27 | $76.67 | $76.87 | $72.99 | 6,039,855 |
| 2019-07-05 | $77.46 | $77.51 | $76.45 | $77.51 | $73.60 | 6,388,987 |
| 2019-07-03 | $77.64 | $77.85 | $77.36 | $77.82 | $73.89 | 8,091,385 |
| 2019-07-02 | $77.57 | $77.68 | $77.21 | $77.39 | $73.48 | 9,237,308 |
| 2019-07-01 | $78.05 | $78.44 | $77.16 | $77.49 | $73.58 | 10,319,402 |
| 2019-06-28 | $76.72 | $77.47 | $76.72 | $77.42 | $73.51 | 11,152,333 |
| 2019-06-27 | $76.60 | $76.87 | $76.29 | $76.61 | $72.74 | 7,573,783 |
| 2019-06-26 | $76.56 | $76.76 | $76.35 | $76.54 | $72.68 | 7,262,692 |
| 2019-06-25 | $76.93 | $76.96 | $76.29 | $76.35 | $72.50 | 9,267,637 |
| 2019-06-24 | $77.11 | $77.39 | $76.90 | $76.93 | $73.05 | 8,388,348 |
| 2019-06-21 | $77.49 | $77.81 | $77.05 | $77.08 | $73.19 | 11,526,835 |
| 2019-06-20 | $77.45 | $77.93 | $76.96 | $77.83 | $73.58 | 14,503,224 |
| 2019-06-19 | $76.74 | $76.76 | $76.19 | $76.55 | $72.37 | 11,171,676 |
| 2019-06-18 | $75.54 | $76.71 | $75.54 | $76.61 | $72.43 | 12,506,299 |
| 2019-06-17 | $75.45 | $75.57 | $75.09 | $75.15 | $71.05 | 7,708,766 |
| 2019-06-14 | $75.62 | $75.71 | $75.09 | $75.41 | $71.29 | 5,966,596 |
| 2019-06-13 | $75.46 | $75.76 | $75.26 | $75.71 | $71.58 | 6,987,036 |
| 2019-06-12 | $75.11 | $75.37 | $74.93 | $75.33 | $71.22 | 5,612,474 |
| 2019-06-11 | $76.27 | $76.45 | $74.87 | $75.17 | $71.06 | 11,936,562 |
| 2019-06-10 | $76.44 | $76.65 | $75.80 | $75.82 | $71.68 | 9,513,873 |
| 2019-06-07 | $75.40 | $76.03 | $75.35 | $75.72 | $71.58 | 9,234,296 |
| 2019-06-06 | $75.07 | $75.32 | $74.44 | $75.12 | $71.02 | 11,387,334 |
| 2019-06-05 | $74.66 | $75.08 | $74.40 | $74.99 | $70.89 | 12,865,641 |
| 2019-06-04 | $73.24 | $74.30 | $73.11 | $74.27 | $70.21 | 16,424,739 |
| 2019-06-03 | $71.93 | $72.94 | $71.91 | $72.54 | $68.58 | 17,514,954 |
| 2019-05-31 | $72.27 | $72.55 | $71.99 | $72.05 | $68.12 | 13,718,389 |
| 2019-05-30 | $73.09 | $73.41 | $72.80 | $73.05 | $69.06 | 10,103,505 |
| 2019-05-29 | $72.78 | $73.10 | $72.08 | $72.77 | $68.80 | 14,257,069 |
| 2019-05-28 | $73.87 | $74.15 | $73.09 | $73.10 | $69.11 | 11,263,080 |
| 2019-05-24 | $74.24 | $74.37 | $73.58 | $73.78 | $69.75 | 11,127,434 |
| 2019-05-23 | $74.07 | $74.18 | $73.29 | $73.75 | $69.72 | 16,205,768 |
| 2019-05-22 | $75.25 | $75.34 | $74.89 | $74.89 | $70.80 | 9,114,746 |
| 2019-05-21 | $75.27 | $75.60 | $75.07 | $75.51 | $71.39 | 10,612,265 |
| 2019-05-20 | $74.35 | $74.91 | $74.28 | $74.63 | $70.55 | 11,638,491 |
| 2019-05-17 | $74.84 | $75.64 | $74.73 | $74.82 | $70.73 | 16,305,654 |
| 2019-05-16 | $75.31 | $75.91 | $75.16 | $75.66 | $71.53 | 7,450,005 |
| 2019-05-15 | $74.20 | $75.28 | $74.03 | $74.97 | $70.88 | 12,289,963 |
| 2019-05-14 | $74.37 | $75.44 | $74.27 | $74.87 | $70.78 | 11,318,011 |
| 2019-05-13 | $74.50 | $74.79 | $73.60 | $74.10 | $70.05 | 20,011,033 |
| 2019-05-10 | $75.47 | $76.46 | $74.59 | $76.27 | $72.10 | 17,419,836 |
| 2019-05-09 | $75.28 | $76.10 | $74.83 | $75.97 | $71.82 | 14,923,662 |
| 2019-05-08 | $75.94 | $76.61 | $75.83 | $76.08 | $71.92 | 16,464,956 |
| 2019-05-07 | $76.70 | $76.85 | $75.49 | $76.08 | $71.92 | 18,356,220 |
| 2019-05-06 | $76.76 | $77.79 | $76.70 | $77.65 | $73.41 | 11,928,825 |
| 2019-05-03 | $77.73 | $78.47 | $77.73 | $78.40 | $74.12 | 12,904,073 |
| 2019-05-02 | $77.31 | $77.63 | $76.81 | $77.46 | $73.23 | 16,360,969 |
| 2019-05-01 | $78.25 | $78.50 | $77.50 | $77.50 | $73.27 | 16,918,680 |
| 2019-04-30 | $78.02 | $78.22 | $77.35 | $78.01 | $73.75 | 9,546,653 |
| 2019-04-29 | $77.52 | $77.95 | $77.43 | $77.70 | $73.46 | 8,759,251 |
| 2019-04-26 | $76.98 | $77.52 | $76.84 | $77.52 | $73.29 | 12,262,594 |
| 2019-04-25 | $77.64 | $77.66 | $76.59 | $76.94 | $72.74 | 12,555,935 |
| 2019-04-24 | $78.75 | $78.95 | $78.49 | $78.52 | $74.23 | 7,718,026 |
| 2019-04-23 | $78.30 | $78.91 | $78.06 | $78.75 | $74.45 | 13,760,481 |
| 2019-04-22 | $78.01 | $78.25 | $77.69 | $78.07 | $73.81 | 6,477,790 |
| 2019-04-18 | $77.74 | $78.42 | $77.74 | $78.31 | $74.03 | 13,192,661 |
| 2019-04-17 | $77.78 | $77.99 | $77.40 | $77.42 | $73.19 | 10,363,901 |
| 2019-04-16 | $77.11 | $77.42 | $76.93 | $77.32 | $73.10 | 7,101,573 |
| 2019-04-15 | $77.17 | $77.33 | $76.74 | $76.85 | $72.65 | 7,368,111 |
| 2019-04-12 | $77.01 | $77.28 | $76.74 | $77.28 | $73.06 | 11,175,121 |
| 2019-04-11 | $75.64 | $76.35 | $75.59 | $76.27 | $72.10 | 9,532,153 |
| 2019-04-10 | $75.70 | $75.78 | $75.16 | $75.62 | $71.49 | 13,974,689 |
| 2019-04-09 | $76.15 | $76.18 | $75.51 | $75.64 | $71.51 | 9,814,477 |
| 2019-04-08 | $76.43 | $76.70 | $76.10 | $76.68 | $72.49 | 8,819,137 |
| 2019-04-05 | $77.08 | $77.25 | $76.89 | $77.01 | $72.80 | 7,531,373 |
| 2019-04-04 | $76.28 | $77.06 | $76.27 | $76.79 | $72.60 | 9,236,642 |
| 2019-04-03 | $76.86 | $76.96 | $76.12 | $76.32 | $72.15 | 12,726,012 |
| 2019-04-02 | $76.62 | $76.82 | $76.36 | $76.55 | $72.37 | 10,397,617 |
| 2019-04-01 | $75.72 | $76.70 | $75.67 | $76.58 | $72.40 | 15,530,976 |
| 2019-03-29 | $74.72 | $75.09 | $74.66 | $75.03 | $70.93 | 10,138,768 |
| 2019-03-28 | $73.90 | $74.33 | $73.69 | $74.23 | $70.18 | 10,030,122 |
| 2019-03-27 | $73.63 | $74.03 | $73.14 | $73.69 | $69.67 | 10,556,131 |
| 2019-03-26 | $73.64 | $73.91 | $73.16 | $73.61 | $69.59 | 10,523,982 |
| 2019-03-25 | $72.97 | $73.51 | $72.79 | $73.12 | $69.13 | 12,372,760 |
| 2019-03-22 | $74.22 | $74.27 | $72.90 | $72.95 | $68.97 | 18,004,399 |
| 2019-03-21 | $73.71 | $74.80 | $73.65 | $74.64 | $70.56 | 10,638,633 |
| 2019-03-20 | $74.25 | $74.53 | $73.52 | $73.93 | $69.89 | 11,259,449 |
| 2019-03-19 | $74.96 | $75.22 | $74.16 | $74.44 | $70.37 | 10,778,218 |
| 2019-03-18 | $73.88 | $74.77 | $73.80 | $74.71 | $70.63 | 10,313,893 |
| 2019-03-15 | $74.34 | $74.52 | $73.85 | $73.99 | $69.95 | 24,900,046 |
| 2019-03-14 | $74.92 | $75.11 | $74.49 | $74.68 | $70.20 | 9,636,528 |
| 2019-03-13 | $74.55 | $75.18 | $74.46 | $74.93 | $70.43 | 13,387,866 |
| 2019-03-12 | $74.80 | $74.89 | $74.14 | $74.28 | $69.82 | 17,995,791 |
| 2019-03-11 | $73.21 | $74.93 | $73.04 | $74.90 | $70.40 | 15,298,295 |
| 2019-03-08 | $73.71 | $74.30 | $73.61 | $74.27 | $69.81 | 14,341,278 |
| 2019-03-07 | $74.68 | $74.80 | $73.77 | $74.42 | $69.95 | 19,104,699 |
| 2019-03-06 | $75.47 | $75.61 | $74.85 | $74.87 | $70.37 | 18,468,355 |
| 2019-03-05 | $76.11 | $76.28 | $75.56 | $75.58 | $71.04 | 13,820,552 |
| 2019-03-04 | $76.77 | $77.10 | $75.48 | $76.07 | $71.50 | 19,150,433 |
| 2019-03-01 | $76.91 | $77.10 | $76.01 | $76.41 | $71.82 | 12,786,614 |
| 2019-02-28 | $76.61 | $76.65 | $76.29 | $76.34 | $71.76 | 8,531,259 |
| 2019-02-27 | $76.17 | $76.67 | $75.89 | $76.60 | $72.00 | 8,033,257 |
| 2019-02-26 | $76.31 | $76.76 | $76.28 | $76.30 | $71.72 | 11,731,052 |
| 2019-02-25 | $77.00 | $77.13 | $76.48 | $76.51 | $71.92 | 10,108,504 |
| 2019-02-22 | $75.98 | $76.25 | $75.68 | $76.21 | $71.63 | 9,816,903 |
| 2019-02-21 | $75.84 | $76.03 | $75.46 | $75.71 | $71.16 | 6,782,680 |
| 2019-02-20 | $75.63 | $76.06 | $75.54 | $76.02 | $71.46 | 8,911,369 |
| 2019-02-19 | $75.46 | $75.90 | $75.22 | $75.66 | $71.12 | 7,994,791 |
| 2019-02-15 | $75.15 | $75.70 | $74.99 | $75.69 | $71.15 | 9,593,226 |
| 2019-02-14 | $74.61 | $75.00 | $74.41 | $74.69 | $70.21 | 11,703,773 |
| 2019-02-13 | $74.87 | $75.27 | $74.67 | $75.04 | $70.53 | 8,134,248 |
| 2019-02-12 | $74.02 | $74.76 | $73.87 | $74.60 | $70.12 | 8,909,762 |
| 2019-02-11 | $73.28 | $73.64 | $73.24 | $73.46 | $69.05 | 7,909,836 |
| 2019-02-08 | $72.50 | $73.07 | $72.15 | $73.07 | $68.68 | 15,977,037 |
| 2019-02-07 | $72.99 | $73.38 | $72.40 | $72.96 | $68.58 | 15,611,371 |
| 2019-02-06 | $73.32 | $73.81 | $73.21 | $73.46 | $69.05 | 15,557,618 |
| 2019-02-05 | $72.93 | $73.48 | $72.70 | $73.44 | $69.03 | 9,079,115 |
| 2019-02-04 | $71.98 | $72.85 | $71.79 | $72.81 | $68.44 | 7,688,416 |
| 2019-02-01 | $71.98 | $72.41 | $71.69 | $71.88 | $67.56 | 11,844,953 |
| 2019-01-31 | $71.59 | $72.11 | $71.30 | $71.77 | $67.46 | 13,867,112 |
| 2019-01-30 | $71.09 | $71.80 | $70.29 | $71.46 | $67.17 | 16,892,456 |
| 2019-01-29 | $69.70 | $70.49 | $69.68 | $70.36 | $66.14 | 12,384,037 |
| 2019-01-28 | $69.07 | $69.44 | $68.78 | $69.40 | $65.23 | 13,143,954 |
| 2019-01-25 | $69.85 | $70.36 | $69.66 | $70.07 | $65.86 | 13,065,935 |
| 2019-01-24 | $69.09 | $69.50 | $68.80 | $69.19 | $65.04 | 10,361,834 |
| 2019-01-23 | $69.19 | $69.55 | $68.07 | $68.84 | $64.71 | 13,243,826 |
| 2019-01-22 | $69.59 | $69.61 | $68.28 | $68.74 | $64.61 | 15,935,259 |
| 2019-01-18 | $69.48 | $70.44 | $69.27 | $70.19 | $65.98 | 20,020,208 |
| 2019-01-17 | $67.44 | $69.26 | $67.35 | $68.88 | $64.74 | 22,922,580 |
| 2019-01-16 | $67.74 | $68.06 | $67.62 | $67.72 | $63.65 | 12,029,894 |
| 2019-01-15 | $67.80 | $68.09 | $67.27 | $67.65 | $63.59 | 12,517,456 |
| 2019-01-14 | $67.37 | $68.17 | $67.16 | $67.86 | $63.79 | 10,105,477 |
| 2019-01-11 | $67.48 | $67.91 | $67.24 | $67.87 | $63.79 | 10,691,276 |
| 2019-01-10 | $66.79 | $68.02 | $66.49 | $67.94 | $63.86 | 8,900,490 |
| 2019-01-09 | $66.84 | $67.34 | $66.60 | $67.03 | $63.01 | 10,036,734 |
| 2019-01-08 | $66.58 | $66.99 | $65.95 | $66.58 | $62.58 | 23,069,774 |
| 2019-01-07 | $65.42 | $66.11 | $64.80 | $65.68 | $61.74 | 15,193,145 |
| 2019-01-04 | $63.69 | $65.27 | $63.69 | $65.15 | $61.24 | 19,883,639 |
| 2019-01-03 | $64.29 | $64.29 | $62.49 | $62.77 | $59.00 | 25,976,240 |
| 2019-01-02 | $63.46 | $64.79 | $63.09 | $64.74 | $60.85 | 14,687,529 |
| 2018-12-31 | $64.15 | $64.54 | $63.73 | $64.41 | $60.54 | 10,068,931 |
| 2018-12-28 | $64.17 | $64.70 | $63.55 | $63.77 | $59.94 | 15,917,228 |
| 2018-12-27 | $62.22 | $63.97 | $61.53 | $63.94 | $60.10 | 13,980,668 |
| 2018-12-26 | $60.58 | $63.22 | $59.92 | $63.15 | $59.36 | 17,549,022 |
| 2018-12-24 | $61.67 | $61.95 | $60.29 | $60.34 | $56.72 | 15,800,225 |
| 2018-12-21 | $63.61 | $64.22 | $62.11 | $62.25 | $58.51 | 28,744,234 |
| 2018-12-20 | $64.60 | $65.18 | $63.13 | $63.84 | $59.63 | 25,709,873 |
| 2018-12-19 | $66.20 | $67.60 | $64.59 | $65.03 | $60.74 | 23,553,264 |
| 2018-12-18 | $66.63 | $67.14 | $65.90 | $66.28 | $61.91 | 15,665,189 |
| 2018-12-17 | $66.88 | $67.30 | $65.54 | $65.95 | $61.60 | 19,796,763 |
| 2018-12-14 | $67.26 | $67.94 | $66.83 | $67.05 | $62.63 | 14,806,200 |
| 2018-12-13 | $68.70 | $68.81 | $67.72 | $67.99 | $63.51 | 15,917,813 |
| 2018-12-12 | $68.70 | $69.20 | $68.13 | $68.18 | $63.68 | 14,776,421 |
| 2018-12-11 | $69.30 | $69.44 | $67.39 | $67.80 | $63.33 | 18,475,738 |
| 2018-12-10 | $67.96 | $68.44 | $66.70 | $68.20 | $63.70 | 25,360,052 |
| 2018-12-07 | $69.70 | $70.50 | $67.80 | $68.03 | $63.54 | 19,238,288 |
| 2018-12-06 | $68.96 | $69.88 | $67.80 | $69.87 | $65.26 | 28,326,215 |
| 2018-12-04 | $73.14 | $73.14 | $70.16 | $70.26 | $65.63 | 20,580,524 |
| 2018-12-03 | $73.91 | $74.46 | $73.07 | $73.38 | $68.54 | 19,551,093 |
| 2018-11-30 | $71.76 | $72.65 | $71.60 | $72.54 | $67.76 | 16,428,124 |
| 2018-11-29 | $71.64 | $72.18 | $71.13 | $71.84 | $67.10 | 12,997,957 |
| 2018-11-28 | $70.50 | $71.80 | $69.98 | $71.80 | $67.07 | 14,139,681 |
| 2018-11-27 | $69.91 | $70.20 | $69.43 | $70.12 | $65.50 | 14,431,248 |
| 2018-11-26 | $70.27 | $70.66 | $69.73 | $70.24 | $65.61 | 12,896,350 |
| 2018-11-23 | $69.35 | $70.21 | $69.34 | $69.73 | $65.13 | 6,205,521 |
| 2018-11-21 | $69.91 | $70.42 | $69.74 | $69.87 | $65.26 | 10,846,049 |
| 2018-11-20 | $69.68 | $70.06 | $69.08 | $69.38 | $64.81 | 18,024,908 |
| 2018-11-19 | $71.87 | $71.95 | $70.57 | $70.85 | $66.18 | 14,365,307 |
| 2018-11-16 | $71.80 | $72.34 | $71.36 | $71.99 | $67.24 | 15,156,011 |
| 2018-11-15 | $70.53 | $72.39 | $70.27 | $72.01 | $67.26 | 24,411,606 |
| 2018-11-14 | $71.79 | $72.27 | $70.60 | $71.07 | $66.38 | 18,374,116 |
| 2018-11-13 | $71.06 | $72.22 | $70.86 | $71.31 | $66.61 | 16,032,159 |
| 2018-11-12 | $72.37 | $72.42 | $70.88 | $70.99 | $66.31 | 10,822,335 |
| 2018-11-09 | $72.65 | $72.90 | $71.91 | $72.42 | $67.64 | 23,409,062 |
| 2018-11-08 | $73.12 | $73.54 | $72.86 | $73.16 | $68.34 | 11,967,438 |
| 2018-11-07 | $72.79 | $73.34 | $72.00 | $73.28 | $68.45 | 14,217,774 |
| 2018-11-06 | $71.29 | $72.16 | $71.19 | $72.11 | $67.36 | 15,588,995 |
| 2018-11-05 | $71.06 | $71.64 | $70.86 | $71.36 | $66.65 | 17,524,352 |
| 2018-11-02 | $71.75 | $71.93 | $70.55 | $70.99 | $66.31 | 23,216,442 |
| 2018-11-01 | $70.17 | $71.35 | $70.02 | $71.11 | $66.42 | 22,653,848 |
| 2018-10-31 | $70.01 | $70.74 | $69.84 | $69.88 | $65.27 | 14,205,471 |
| 2018-10-30 | $67.88 | $69.43 | $67.61 | $69.35 | $64.78 | 23,445,831 |
| 2018-10-29 | $70.06 | $70.22 | $66.99 | $67.95 | $63.47 | 23,645,624 |
| 2018-10-26 | $69.08 | $69.86 | $68.12 | $69.10 | $64.54 | 34,330,876 |
| 2018-10-25 | $69.60 | $70.31 | $69.25 | $69.79 | $65.19 | 23,871,513 |
| 2018-10-24 | $71.95 | $72.15 | $69.17 | $69.30 | $64.73 | 22,170,917 |
| 2018-10-23 | $71.24 | $72.25 | $70.67 | $71.73 | $67.00 | 25,139,942 |
| 2018-10-22 | $73.29 | $73.47 | $72.59 | $72.93 | $68.12 | 13,675,531 |
| 2018-10-19 | $73.41 | $73.89 | $72.92 | $73.18 | $68.35 | 17,152,370 |
| 2018-10-18 | $74.28 | $74.58 | $73.00 | $73.45 | $68.61 | 19,139,268 |
| 2018-10-17 | $75.31 | $75.55 | $74.34 | $74.74 | $69.81 | 15,610,606 |
| 2018-10-16 | $74.32 | $75.36 | $74.00 | $75.29 | $70.33 | 12,547,323 |
| 2018-10-15 | $73.85 | $74.63 | $73.79 | $74.04 | $69.16 | 15,201,219 |
| 2018-10-12 | $74.70 | $74.81 | $73.05 | $73.90 | $69.03 | 29,409,772 |
| 2018-10-11 | $74.91 | $75.57 | $73.20 | $73.41 | $68.57 | 54,550,493 |
| 2018-10-10 | $77.77 | $77.77 | $75.19 | $75.40 | $70.43 | 34,050,401 |
| 2018-10-09 | $78.90 | $79.02 | $77.90 | $77.91 | $72.77 | 11,606,904 |
| 2018-10-08 | $78.90 | $79.20 | $78.31 | $79.13 | $73.91 | 9,359,667 |
| 2018-10-05 | $79.39 | $79.75 | $78.52 | $78.93 | $73.73 | 14,165,540 |
| 2018-10-04 | $79.43 | $79.75 | $78.74 | $79.34 | $74.11 | 12,521,034 |
| 2018-10-03 | $79.60 | $80.02 | $79.43 | $79.60 | $74.35 | 10,534,891 |
| 2018-10-02 | $79.05 | $79.41 | $78.80 | $79.27 | $74.04 | 8,524,037 |
| 2018-10-01 | $79.36 | $79.55 | $78.81 | $79.09 | $73.88 | 16,832,131 |
| 2018-09-28 | $78.27 | $78.58 | $78.13 | $78.40 | $73.23 | 7,545,351 |
| 2018-09-27 | $78.54 | $78.82 | $78.19 | $78.45 | $73.28 | 8,504,177 |
| 2018-09-26 | $78.56 | $78.84 | $78.19 | $78.34 | $73.17 | 11,426,216 |
| 2018-09-25 | $78.73 | $78.83 | $78.31 | $78.39 | $73.22 | 12,369,579 |
| 2018-09-24 | $79.50 | $79.60 | $78.55 | $78.63 | $73.45 | 11,999,602 |
| 2018-09-21 | $79.75 | $80.00 | $79.63 | $80.00 | $74.73 | 15,133,937 |
| 2018-09-20 | $80.12 | $80.41 | $79.54 | $79.87 | $74.25 | 11,466,861 |
| 2018-09-19 | $79.74 | $80.25 | $79.65 | $79.75 | $74.14 | 7,938,275 |
| 2018-09-18 | $79.28 | $80.00 | $78.93 | $79.82 | $74.20 | 8,691,444 |
| 2018-09-17 | $79.03 | $79.44 | $78.96 | $79.10 | $73.53 | 8,368,638 |
| 2018-09-14 | $78.70 | $79.13 | $78.44 | $79.07 | $73.50 | 8,478,536 |
| 2018-09-13 | $78.59 | $78.96 | $78.39 | $78.68 | $73.14 | 8,848,986 |
| 2018-09-12 | $77.93 | $78.53 | $77.77 | $78.21 | $72.70 | 10,906,171 |
| 2018-09-11 | $77.65 | $78.20 | $77.47 | $77.97 | $72.48 | 6,945,629 |
| 2018-09-10 | $77.89 | $78.30 | $77.89 | $77.99 | $72.50 | 9,550,246 |
| 2018-09-07 | $77.62 | $77.95 | $77.18 | $77.59 | $72.13 | 11,039,720 |
| 2018-09-06 | $77.64 | $78.06 | $77.50 | $77.83 | $72.35 | 8,082,965 |
| 2018-09-05 | $76.91 | $77.61 | $76.71 | $77.59 | $72.13 | 10,761,284 |
| 2018-09-04 | $76.81 | $77.10 | $76.65 | $77.04 | $71.62 | 8,597,691 |
| 2018-08-31 | $76.86 | $77.24 | $76.79 | $77.10 | $71.67 | 7,192,428 |
| 2018-08-30 | $77.42 | $77.61 | $76.86 | $77.05 | $71.63 | 10,145,635 |
| 2018-08-29 | $77.59 | $77.73 | $77.36 | $77.59 | $72.13 | 6,339,043 |
| 2018-08-28 | $77.84 | $77.92 | $77.47 | $77.53 | $72.07 | 8,440,645 |
| 2018-08-27 | $77.10 | $77.71 | $77.01 | $77.69 | $72.22 | 9,767,530 |
| 2018-08-24 | $76.57 | $76.77 | $76.36 | $76.72 | $71.32 | 6,411,553 |
| 2018-08-23 | $76.65 | $76.65 | $76.21 | $76.39 | $71.01 | 8,336,522 |
| 2018-08-22 | $77.16 | $77.25 | $76.61 | $76.61 | $71.22 | 7,149,661 |
| 2018-08-21 | $76.88 | $77.46 | $76.88 | $77.36 | $71.91 | 10,033,984 |
| 2018-08-20 | $76.44 | $76.94 | $76.40 | $76.79 | $71.38 | 8,239,331 |
| 2018-08-17 | $75.64 | $76.44 | $75.61 | $76.28 | $70.91 | 13,993,103 |
| 2018-08-16 | $75.46 | $76.00 | $75.25 | $75.82 | $70.48 | 10,447,180 |
| 2018-08-15 | $74.61 | $74.99 | $73.99 | $74.87 | $69.60 | 20,329,384 |
| 2018-08-14 | $75.00 | $75.53 | $74.94 | $75.23 | $69.93 | 8,500,515 |
| 2018-08-13 | $75.38 | $75.41 | $74.51 | $74.71 | $69.45 | 13,471,775 |
| 2018-08-10 | $75.30 | $75.43 | $74.86 | $75.07 | $69.79 | 10,684,816 |
| 2018-08-09 | $76.14 | $76.34 | $75.69 | $75.74 | $70.41 | 13,085,874 |
| 2018-08-08 | $76.45 | $76.51 | $76.06 | $76.16 | $70.80 | 4,745,182 |
| 2018-08-07 | $76.22 | $76.61 | $76.01 | $76.50 | $71.11 | 8,381,937 |
| 2018-08-06 | $75.81 | $75.99 | $75.50 | $75.96 | $70.61 | 5,460,333 |
| 2018-08-03 | $75.72 | $75.90 | $75.38 | $75.85 | $70.51 | 11,021,674 |
| 2018-08-02 | $75.34 | $75.88 | $75.11 | $75.78 | $70.45 | 10,812,428 |
| 2018-08-01 | $76.63 | $76.68 | $75.69 | $75.88 | $70.54 | 14,214,593 |
| 2018-07-31 | $75.83 | $76.99 | $75.69 | $76.92 | $71.51 | 17,709,453 |
| 2018-07-30 | $76.11 | $76.50 | $75.18 | $75.26 | $69.96 | 13,423,598 |
| 2018-07-27 | $76.15 | $76.34 | $75.65 | $76.01 | $70.66 | 11,281,629 |
| 2018-07-26 | $75.26 | $76.15 | $75.25 | $76.00 | $70.65 | 15,115,428 |
| 2018-07-25 | $74.07 | $75.42 | $73.95 | $75.42 | $70.11 | 17,967,872 |
| 2018-07-24 | $74.36 | $74.72 | $73.96 | $74.29 | $69.06 | 12,140,416 |
| 2018-07-23 | $74.26 | $74.29 | $73.84 | $73.98 | $68.77 | 7,822,045 |
| 2018-07-20 | $74.42 | $74.72 | $74.12 | $74.44 | $69.20 | 7,922,415 |
| 2018-07-19 | $74.27 | $74.68 | $73.97 | $74.52 | $69.27 | 8,790,004 |
| 2018-07-18 | $74.00 | $74.76 | $73.91 | $74.55 | $69.30 | 13,821,348 |
| 2018-07-17 | $73.39 | $73.83 | $73.19 | $73.74 | $68.55 | 7,326,022 |
| 2018-07-16 | $73.89 | $74.06 | $73.26 | $73.45 | $68.28 | 9,576,084 |
| 2018-07-13 | $73.34 | $73.88 | $73.30 | $73.75 | $68.56 | 18,494,295 |
| 2018-07-12 | $73.06 | $73.45 | $72.61 | $73.37 | $68.21 | 12,705,631 |
| 2018-07-11 | $73.09 | $73.10 | $72.36 | $72.52 | $67.41 | 14,207,965 |
| 2018-07-10 | $73.53 | $73.90 | $73.34 | $73.73 | $68.54 | 9,880,441 |
| 2018-07-09 | $72.48 | $73.52 | $72.41 | $73.50 | $68.33 | 13,033,985 |
| 2018-07-06 | $71.85 | $72.38 | $71.43 | $72.16 | $67.08 | 9,757,529 |
| 2018-07-05 | $71.81 | $71.96 | $71.22 | $71.91 | $66.85 | 8,465,722 |
| 2018-07-03 | $72.07 | $72.40 | $71.37 | $71.56 | $66.52 | 7,083,332 |
| 2018-07-02 | $71.07 | $71.80 | $70.89 | $71.79 | $66.74 | 14,098,693 |
| 2018-06-29 | $71.78 | $72.43 | $71.60 | $71.63 | $66.59 | 14,907,976 |
| 2018-06-28 | $71.24 | $71.80 | $70.82 | $71.48 | $66.45 | 15,329,838 |
| 2018-06-27 | $72.25 | $73.01 | $71.35 | $71.38 | $66.36 | 19,853,403 |
| 2018-06-26 | $72.01 | $72.32 | $71.80 | $71.96 | $66.89 | 11,351,851 |
| 2018-06-25 | $72.04 | $72.22 | $71.22 | $71.69 | $66.64 | 23,091,537 |
| 2018-06-22 | $72.87 | $73.08 | $72.53 | $72.61 | $67.50 | 13,657,361 |
| 2018-06-21 | $73.01 | $73.14 | $72.11 | $72.36 | $67.27 | 15,497,833 |
| 2018-06-20 | $73.48 | $73.52 | $73.02 | $73.28 | $68.12 | 11,975,928 |
| 2018-06-19 | $73.95 | $74.00 | $72.95 | $73.23 | $68.07 | 17,955,385 |
| 2018-06-18 | $74.55 | $74.94 | $74.34 | $74.81 | $69.54 | 8,330,311 |
| 2018-06-15 | $74.81 | $75.26 | $74.29 | $75.12 | $69.83 | 14,757,419 |
| 2018-06-14 | $76.14 | $76.35 | $75.41 | $75.61 | $70.01 | 10,501,482 |
| 2018-06-13 | $76.54 | $76.59 | $75.85 | $75.90 | $70.27 | 8,553,710 |
| 2018-06-12 | $76.71 | $76.78 | $76.32 | $76.51 | $70.84 | 5,802,797 |
| 2018-06-11 | $76.45 | $76.82 | $76.35 | $76.59 | $70.91 | 5,225,259 |
| 2018-06-08 | $76.08 | $76.54 | $75.92 | $76.44 | $70.77 | 6,557,887 |
| 2018-06-07 | $76.05 | $76.29 | $75.71 | $76.19 | $70.54 | 9,952,435 |
| 2018-06-06 | $75.41 | $75.95 | $75.17 | $75.87 | $70.25 | 6,751,882 |
| 2018-06-05 | $75.15 | $75.39 | $74.92 | $75.24 | $69.66 | 7,906,097 |
| 2018-06-04 | $75.51 | $75.85 | $75.04 | $75.15 | $69.58 | 8,788,678 |
| 2018-06-01 | $74.87 | $75.39 | $74.82 | $75.26 | $69.68 | 9,717,092 |
| 2018-05-31 | $75.38 | $75.43 | $74.21 | $74.44 | $68.92 | 14,117,049 |
| 2018-05-30 | $74.97 | $75.61 | $74.72 | $75.53 | $69.93 | 11,431,713 |
| 2018-05-29 | $75.06 | $75.25 | $74.13 | $74.48 | $68.96 | 18,470,390 |
| 2018-05-25 | $75.68 | $75.94 | $75.47 | $75.69 | $70.08 | 8,111,816 |
| 2018-05-24 | $75.27 | $75.94 | $75.18 | $75.83 | $70.21 | 9,371,754 |
| 2018-05-23 | $75.07 | $75.46 | $74.77 | $75.46 | $69.87 | 12,908,999 |
| 2018-05-22 | $76.60 | $76.68 | $75.50 | $75.53 | $69.93 | 8,754,854 |
| 2018-05-21 | $76.10 | $76.81 | $76.00 | $76.47 | $70.80 | 13,744,056 |
| 2018-05-18 | $74.89 | $75.47 | $74.86 | $75.33 | $69.75 | 7,482,934 |
| 2018-05-17 | $74.57 | $75.21 | $74.52 | $74.89 | $69.34 | 7,519,490 |
| 2018-05-16 | $74.32 | $74.85 | $74.24 | $74.60 | $69.07 | 6,281,408 |
| 2018-05-15 | $74.18 | $74.39 | $74.01 | $74.33 | $68.82 | 10,180,484 |
| 2018-05-14 | $74.89 | $75.14 | $74.41 | $74.58 | $69.05 | 5,856,613 |
| 2018-05-11 | $74.65 | $75.03 | $74.51 | $74.71 | $69.17 | 8,060,037 |
| 2018-05-10 | $74.33 | $74.71 | $74.20 | $74.55 | $69.02 | 7,213,729 |
| 2018-05-09 | $73.49 | $74.29 | $73.41 | $74.05 | $68.56 | 14,973,378 |
| 2018-05-08 | $72.70 | $73.36 | $72.55 | $73.26 | $67.83 | 10,341,591 |
| 2018-05-07 | $72.50 | $72.95 | $72.41 | $72.74 | $67.35 | 11,812,606 |
| 2018-05-04 | $70.90 | $72.50 | $70.82 | $72.26 | $66.90 | 11,695,457 |
| 2018-05-03 | $70.91 | $71.80 | $70.03 | $71.43 | $66.14 | 25,826,562 |
| 2018-05-02 | $71.61 | $72.99 | $71.18 | $71.26 | $65.98 | 14,789,338 |
| 2018-05-01 | $72.11 | $72.14 | $70.79 | $71.89 | $66.56 | 21,829,489 |
| 2018-04-30 | $73.39 | $73.53 | $72.21 | $72.22 | $66.87 | 15,867,537 |
| 2018-04-27 | $73.00 | $73.33 | $72.72 | $73.19 | $67.77 | 11,555,792 |
| 2018-04-26 | $73.53 | $73.72 | $72.68 | $73.34 | $67.90 | 19,955,376 |
| 2018-04-25 | $73.48 | $73.84 | $72.48 | $73.61 | $68.15 | 14,949,377 |
| 2018-04-24 | $75.89 | $76.04 | $72.48 | $73.40 | $67.96 | 21,104,818 |
| 2018-04-23 | $75.89 | $75.91 | $75.15 | $75.51 | $69.91 | 14,427,793 |
| 2018-04-20 | $76.25 | $76.35 | $75.33 | $75.60 | $70.00 | 11,612,759 |
| 2018-04-19 | $76.04 | $76.24 | $75.42 | $75.93 | $70.30 | 12,515,388 |
| 2018-04-18 | $75.85 | $76.41 | $75.74 | $76.14 | $70.50 | 10,138,184 |
| 2018-04-17 | $75.31 | $75.67 | $75.10 | $75.36 | $69.77 | 8,676,816 |
| 2018-04-16 | $74.53 | $74.96 | $74.41 | $74.73 | $69.19 | 8,232,689 |
| 2018-04-13 | $74.67 | $74.71 | $73.63 | $73.99 | $68.51 | 9,904,130 |
| 2018-04-12 | $73.61 | $74.47 | $73.56 | $74.17 | $68.67 | 8,921,533 |
| 2018-04-11 | $73.00 | $73.70 | $72.99 | $73.12 | $67.70 | 10,633,910 |
| 2018-04-10 | $73.64 | $74.09 | $73.14 | $73.66 | $68.20 | 18,495,350 |
| 2018-04-09 | $73.18 | $73.72 | $72.43 | $72.55 | $67.17 | 10,279,198 |
| 2018-04-06 | $74.10 | $74.55 | $72.11 | $72.77 | $67.38 | 18,353,352 |
| 2018-04-05 | $74.50 | $75.02 | $74.28 | $74.84 | $69.29 | 16,496,058 |
| 2018-04-04 | $72.19 | $74.17 | $72.01 | $74.09 | $68.60 | 19,987,579 |
| 2018-04-03 | $73.13 | $73.82 | $72.63 | $73.77 | $68.30 | 20,149,088 |
| 2018-04-02 | $74.07 | $74.20 | $71.78 | $72.76 | $67.37 | 27,498,816 |
| 2018-03-29 | $73.61 | $74.85 | $73.50 | $74.29 | $68.78 | 14,057,057 |
| 2018-03-28 | $73.72 | $73.81 | $72.64 | $73.22 | $67.79 | 21,892,349 |
| 2018-03-27 | $74.85 | $75.25 | $73.04 | $73.47 | $68.02 | 14,726,013 |
| 2018-03-26 | $73.95 | $74.60 | $73.13 | $74.50 | $68.98 | 12,196,957 |
| 2018-03-23 | $73.93 | $74.50 | $72.68 | $72.74 | $67.35 | 15,457,050 |
| 2018-03-22 | $75.58 | $75.84 | $73.72 | $73.82 | $68.35 | 18,793,875 |
| 2018-03-21 | $76.26 | $77.13 | $76.02 | $76.34 | $70.68 | 13,818,748 |
| 2018-03-20 | $76.14 | $76.70 | $76.09 | $76.25 | $70.60 | 7,111,751 |
| 2018-03-19 | $76.36 | $76.39 | $75.37 | $75.99 | $70.36 | 10,845,665 |
| 2018-03-16 | $76.09 | $76.85 | $76.09 | $76.58 | $70.90 | 10,839,980 |
| 2018-03-15 | $76.50 | $76.92 | $75.99 | $76.48 | $70.53 | 8,362,982 |
| 2018-03-14 | $77.54 | $77.54 | $76.04 | $76.26 | $70.33 | 11,626,194 |
| 2018-03-13 | $77.70 | $78.10 | $76.95 | $77.10 | $71.10 | 11,518,752 |
| 2018-03-12 | $78.58 | $78.58 | $77.26 | $77.48 | $71.45 | 11,093,605 |
| 2018-03-09 | $77.27 | $78.45 | $77.03 | $78.45 | $72.35 | 13,092,642 |
| 2018-03-08 | $76.68 | $76.83 | $76.02 | $76.76 | $70.79 | 10,849,065 |
| 2018-03-07 | $75.43 | $76.53 | $75.24 | $76.36 | $70.42 | 13,625,412 |
| 2018-03-06 | $76.43 | $76.57 | $75.79 | $76.37 | $70.43 | 18,536,277 |
| 2018-03-05 | $74.66 | $76.22 | $74.38 | $76.03 | $70.11 | 23,038,366 |
| 2018-03-02 | $74.50 | $75.35 | $73.98 | $75.13 | $69.28 | 27,076,367 |
| 2018-03-01 | $76.68 | $77.24 | $74.75 | $75.15 | $69.30 | 35,549,373 |
| 2018-02-28 | $78.16 | $78.27 | $76.65 | $76.65 | $70.69 | 16,203,886 |
| 2018-02-27 | $78.78 | $79.28 | $77.75 | $77.76 | $71.71 | 11,019,325 |
| 2018-02-26 | $78.05 | $78.88 | $77.77 | $78.75 | $72.62 | 8,623,340 |
| 2018-02-23 | $77.40 | $77.72 | $76.97 | $77.68 | $71.64 | 6,603,270 |
| 2018-02-22 | $76.87 | $77.74 | $76.80 | $77.04 | $71.05 | 10,545,190 |
| 2018-02-21 | $76.59 | $77.93 | $76.51 | $76.53 | $70.57 | 8,650,501 |
| 2018-02-20 | $76.93 | $77.28 | $76.24 | $76.51 | $70.56 | 11,838,869 |
| 2018-02-16 | $77.09 | $78.07 | $77.03 | $77.29 | $71.28 | 11,161,691 |
| 2018-02-15 | $76.72 | $77.27 | $76.07 | $77.27 | $71.26 | 10,800,393 |
| 2018-02-14 | $74.80 | $76.21 | $74.72 | $76.12 | $70.20 | 13,482,821 |
| 2018-02-13 | $74.58 | $75.38 | $74.49 | $75.17 | $69.32 | 12,974,634 |
| 2018-02-12 | $74.41 | $75.54 | $73.91 | $75.00 | $69.16 | 20,776,899 |
| 2018-02-09 | $73.87 | $74.43 | $71.49 | $73.81 | $68.07 | 40,362,454 |
| 2018-02-08 | $76.04 | $76.16 | $72.99 | $73.02 | $67.34 | 27,282,131 |
| 2018-02-07 | $75.75 | $77.15 | $75.49 | $75.95 | $70.04 | 22,666,820 |
| 2018-02-06 | $73.05 | $76.03 | $72.64 | $75.81 | $69.91 | 31,980,611 |
| 2018-02-05 | $77.17 | $78.18 | $73.95 | $74.45 | $68.66 | 30,309,055 |
| 2018-02-02 | $79.11 | $79.24 | $77.97 | $77.99 | $71.92 | 17,929,518 |
| 2018-02-01 | $79.22 | $80.27 | $79.11 | $79.59 | $73.40 | 14,169,294 |
| 2018-01-31 | $80.22 | $80.52 | $79.47 | $79.73 | $73.53 | 15,991,881 |
| 2018-01-30 | $79.59 | $79.86 | $79.12 | $79.49 | $73.30 | 16,742,441 |
| 2018-01-29 | $80.52 | $80.96 | $80.09 | $80.12 | $73.89 | 12,870,292 |
| 2018-01-26 | $79.98 | $80.66 | $79.71 | $80.66 | $74.38 | 8,008,280 |
| 2018-01-25 | $79.86 | $79.98 | $79.07 | $79.74 | $73.54 | 12,499,163 |
| 2018-01-24 | $79.71 | $80.08 | $79.17 | $79.66 | $73.46 | 9,660,029 |
| 2018-01-23 | $79.68 | $79.81 | $79.35 | $79.73 | $73.53 | 8,953,776 |
| 2018-01-22 | $79.47 | $79.71 | $79.10 | $79.69 | $73.49 | 12,175,309 |
| 2018-01-19 | $79.78 | $79.79 | $79.33 | $79.69 | $73.49 | 8,657,709 |
| 2018-01-18 | $79.89 | $80.11 | $79.39 | $79.46 | $73.28 | 7,790,367 |
| 2018-01-17 | $79.59 | $79.97 | $79.34 | $79.89 | $73.67 | 7,814,286 |
| 2018-01-16 | $80.47 | $80.60 | $79.09 | $79.45 | $73.27 | 13,343,749 |
| 2018-01-12 | $79.79 | $80.25 | $79.65 | $80.17 | $73.93 | 7,436,215 |
| 2018-01-11 | $78.78 | $79.46 | $78.58 | $79.43 | $73.25 | 9,448,279 |
| 2018-01-10 | $78.29 | $78.69 | $78.06 | $78.43 | $72.33 | 11,669,537 |
| 2018-01-09 | $78.04 | $78.64 | $78.01 | $78.44 | $72.34 | 8,967,679 |
| 2018-01-08 | $77.70 | $77.99 | $77.60 | $77.94 | $71.88 | 5,727,464 |
| 2018-01-05 | $77.46 | $77.66 | $77.03 | $77.62 | $71.58 | 16,996,216 |
| 2018-01-04 | $76.86 | $77.15 | $76.72 | $77.09 | $71.09 | 16,482,955 |
| 2018-01-03 | $76.24 | $76.58 | $76.06 | $76.53 | $70.57 | 18,155,013 |
| 2018-01-02 | $75.92 | $76.13 | $75.57 | $76.12 | $70.20 | 14,903,889 |
| 2017-12-29 | $75.97 | $76.00 | $75.60 | $75.67 | $69.78 | 4,825,920 |
| 2017-12-28 | $75.87 | $75.88 | $75.53 | $75.81 | $69.91 | 4,629,635 |
| 2017-12-27 | $75.54 | $75.69 | $75.44 | $75.66 | $69.77 | 4,730,298 |
| 2017-12-26 | $75.49 | $75.73 | $75.32 | $75.48 | $69.61 | 4,983,944 |
| 2017-12-22 | $75.54 | $75.54 | $75.20 | $75.40 | $69.53 | 3,730,530 |
| 2017-12-21 | $75.60 | $75.67 | $75.19 | $75.38 | $69.51 | 9,456,432 |
| 2017-12-20 | $75.49 | $75.58 | $75.21 | $75.32 | $69.46 | 5,778,942 |
| 2017-12-19 | $75.28 | $75.42 | $74.87 | $75.07 | $69.23 | 6,211,569 |
| 2017-12-18 | $74.91 | $75.14 | $74.85 | $75.05 | $69.21 | 6,017,304 |
| 2017-12-15 | $74.44 | $74.71 | $74.03 | $74.52 | $68.72 | 8,934,953 |
| 2017-12-14 | $75.23 | $75.23 | $74.39 | $74.40 | $68.24 | 9,214,301 |
| 2017-12-13 | $74.81 | $75.31 | $74.50 | $74.91 | $68.71 | 8,626,629 |
| 2017-12-12 | $74.67 | $74.83 | $74.55 | $74.62 | $68.44 | 9,259,710 |
| 2017-12-11 | $74.75 | $74.83 | $74.41 | $74.54 | $68.37 | 5,911,620 |
| 2017-12-08 | $74.75 | $74.75 | $74.38 | $74.69 | $68.51 | 6,804,481 |
| 2017-12-07 | $73.60 | $74.53 | $73.58 | $74.37 | $68.22 | 10,918,707 |
| 2017-12-06 | $73.44 | $73.96 | $73.36 | $73.69 | $67.59 | 15,569,280 |
| 2017-12-05 | $74.34 | $74.55 | $73.52 | $73.58 | $67.49 | 16,547,972 |
| 2017-12-04 | $74.36 | $75.10 | $74.21 | $74.21 | $68.07 | 19,276,385 |
| 2017-12-01 | $74.38 | $74.49 | $72.76 | $73.59 | $67.50 | 29,693,745 |
| 2017-11-30 | $73.51 | $74.66 | $73.30 | $74.51 | $68.34 | 19,672,720 |
| 2017-11-29 | $72.64 | $73.30 | $72.49 | $73.26 | $67.20 | 12,393,505 |
| 2017-11-28 | $71.69 | $72.62 | $71.61 | $72.62 | $66.61 | 9,932,170 |
| 2017-11-27 | $71.59 | $71.62 | $71.40 | $71.53 | $65.61 | 4,739,301 |
| 2017-11-24 | $71.59 | $71.60 | $71.37 | $71.41 | $65.50 | 3,387,498 |
| 2017-11-22 | $71.38 | $71.63 | $71.30 | $71.41 | $65.50 | 7,037,442 |
| 2017-11-21 | $71.05 | $71.34 | $70.88 | $71.33 | $65.43 | 7,387,830 |
| 2017-11-20 | $70.57 | $70.91 | $70.51 | $70.82 | $64.96 | 6,485,659 |
| 2017-11-17 | $70.64 | $70.75 | $70.45 | $70.50 | $64.67 | 7,745,062 |
| 2017-11-16 | $70.55 | $70.98 | $70.43 | $70.89 | $65.02 | 6,038,903 |
| 2017-11-15 | $70.30 | $70.47 | $70.04 | $70.23 | $64.42 | 10,669,233 |
| 2017-11-14 | $70.63 | $70.73 | $70.41 | $70.63 | $64.78 | 7,062,101 |
| 2017-11-13 | $70.84 | $71.00 | $70.63 | $70.82 | $64.96 | 5,256,847 |
| 2017-11-10 | $70.81 | $71.15 | $70.69 | $71.06 | $65.18 | 5,344,848 |
| 2017-11-09 | $71.47 | $71.54 | $70.67 | $70.96 | $65.09 | 10,226,655 |
| 2017-11-08 | $71.88 | $71.95 | $71.72 | $71.86 | $65.91 | 5,606,201 |
| 2017-11-07 | $71.87 | $72.09 | $71.84 | $71.98 | $66.02 | 5,181,067 |
| 2017-11-06 | $71.88 | $72.00 | $71.77 | $71.87 | $65.92 | 7,134,560 |
| 2017-11-03 | $71.89 | $71.97 | $71.65 | $71.83 | $65.89 | 6,974,984 |
| 2017-11-02 | $71.45 | $71.94 | $71.28 | $71.90 | $65.95 | 6,924,338 |
| 2017-11-01 | $71.75 | $71.92 | $71.45 | $71.49 | $65.57 | 9,104,783 |
| 2017-10-31 | $71.89 | $72.08 | $71.50 | $71.53 | $65.61 | 8,793,310 |
| 2017-10-30 | $72.15 | $72.21 | $71.77 | $71.82 | $65.88 | 9,081,934 |
| 2017-10-27 | $72.19 | $72.52 | $72.15 | $72.32 | $66.33 | 7,534,191 |
| 2017-10-26 | $72.43 | $72.63 | $72.13 | $72.29 | $66.31 | 8,323,251 |
| 2017-10-25 | $72.86 | $72.86 | $71.84 | $72.19 | $66.22 | 11,078,774 |
| 2017-10-24 | $72.86 | $73.20 | $72.82 | $72.91 | $66.88 | 7,921,688 |
| 2017-10-23 | $72.95 | $72.96 | $72.48 | $72.50 | $66.50 | 6,800,348 |
| 2017-10-20 | $72.20 | $72.96 | $72.01 | $72.96 | $66.92 | 9,043,395 |
| 2017-10-19 | $71.69 | $72.18 | $71.55 | $72.18 | $66.21 | 6,962,546 |
| 2017-10-18 | $72.00 | $72.19 | $71.89 | $71.98 | $66.02 | 7,887,734 |
| 2017-10-17 | $71.94 | $72.05 | $71.80 | $71.95 | $66.00 | 5,235,976 |
| 2017-10-16 | $72.12 | $72.19 | $71.92 | $72.14 | $66.17 | 7,215,685 |
| 2017-10-13 | $72.49 | $72.62 | $72.00 | $72.06 | $66.10 | 5,759,041 |
| 2017-10-12 | $71.70 | $72.27 | $71.69 | $72.19 | $66.22 | 12,112,126 |
| 2017-10-11 | $71.76 | $71.85 | $71.65 | $71.81 | $65.87 | 7,294,426 |
| 2017-10-10 | $72.17 | $72.19 | $71.72 | $71.85 | $65.90 | 6,264,262 |
| 2017-10-09 | $71.97 | $72.11 | $71.63 | $71.74 | $65.80 | 7,813,987 |
| 2017-10-06 | $71.84 | $72.02 | $71.66 | $71.94 | $65.99 | 4,445,370 |
| 2017-10-05 | $71.74 | $72.02 | $71.61 | $71.95 | $66.00 | 15,061,346 |
| 2017-10-04 | $71.78 | $71.90 | $71.65 | $71.78 | $65.84 | 14,772,483 |
| 2017-10-03 | $71.53 | $71.80 | $71.43 | $71.80 | $65.86 | 11,793,428 |
| 2017-10-02 | $70.97 | $71.49 | $70.86 | $71.49 | $65.57 | 16,764,672 |
| 2017-09-29 | $70.75 | $71.01 | $70.62 | $71.00 | $65.12 | 6,527,169 |
| 2017-09-28 | $70.73 | $70.85 | $70.50 | $70.79 | $64.93 | 6,124,550 |
| 2017-09-27 | $70.93 | $71.11 | $70.65 | $70.83 | $64.97 | 6,943,694 |
| 2017-09-26 | $70.77 | $70.88 | $70.70 | $70.75 | $64.89 | 3,997,786 |
| 2017-09-25 | $70.83 | $70.85 | $70.26 | $70.75 | $64.89 | 6,917,087 |
| 2017-09-22 | $70.62 | $70.82 | $70.55 | $70.75 | $64.89 | 3,533,893 |
| 2017-09-21 | $70.32 | $70.64 | $70.20 | $70.57 | $64.73 | 4,377,660 |
| 2017-09-20 | $69.89 | $70.38 | $69.89 | $70.36 | $64.54 | 6,673,820 |
| 2017-09-19 | $69.84 | $69.94 | $69.77 | $69.85 | $64.07 | 7,160,002 |
| 2017-09-18 | $69.54 | $69.85 | $69.48 | $69.78 | $64.01 | 6,143,732 |
| 2017-09-15 | $69.15 | $69.42 | $69.00 | $69.39 | $63.65 | 9,989,759 |
| 2017-09-14 | $68.99 | $69.44 | $68.90 | $69.42 | $63.39 | 6,864,758 |
| 2017-09-13 | $69.14 | $69.19 | $68.94 | $69.09 | $63.09 | 5,528,446 |
| 2017-09-12 | $69.02 | $69.21 | $68.90 | $69.19 | $63.18 | 7,606,229 |
| 2017-09-11 | $68.53 | $68.88 | $68.53 | $68.86 | $62.88 | 8,005,620 |
| 2017-09-08 | $67.71 | $68.37 | $67.61 | $68.27 | $62.34 | 8,066,996 |
| 2017-09-07 | $67.95 | $68.04 | $67.64 | $68.04 | $62.13 | 13,887,023 |
| 2017-09-06 | $67.97 | $68.12 | $67.83 | $67.90 | $62.00 | 19,701,442 |
| 2017-09-05 | $68.34 | $68.42 | $67.68 | $67.83 | $61.93 | 16,031,137 |
| 2017-09-01 | $68.61 | $68.80 | $68.52 | $68.52 | $62.56 | 14,501,865 |
| 2017-08-31 | $68.36 | $68.60 | $68.24 | $68.46 | $62.51 | 8,635,037 |
| 2017-08-30 | $68.00 | $68.26 | $67.86 | $68.23 | $62.30 | 5,463,266 |
| 2017-08-29 | $67.24 | $68.01 | $67.08 | $67.95 | $62.04 | 8,150,182 |
| 2017-08-28 | $67.65 | $67.72 | $67.37 | $67.46 | $61.60 | 5,999,215 |
| 2017-08-25 | $67.49 | $67.76 | $67.41 | $67.50 | $61.63 | 7,846,272 |
| 2017-08-24 | $67.56 | $67.58 | $67.15 | $67.18 | $61.34 | 7,917,391 |
| 2017-08-23 | $67.75 | $67.75 | $67.39 | $67.39 | $61.53 | 7,027,114 |
| 2017-08-22 | $67.44 | $68.09 | $67.44 | $68.03 | $62.12 | 6,559,050 |
| 2017-08-21 | $67.22 | $67.31 | $66.95 | $67.26 | $61.41 | 7,447,294 |
| 2017-08-18 | $67.08 | $67.61 | $67.00 | $67.15 | $61.31 | 14,111,122 |
| 2017-08-17 | $68.24 | $68.43 | $67.38 | $67.42 | $61.56 | 10,766,247 |
| 2017-08-16 | $68.42 | $68.77 | $68.42 | $68.61 | $62.65 | 7,725,838 |
| 2017-08-15 | $68.53 | $68.62 | $68.31 | $68.42 | $62.47 | 5,055,014 |
| 2017-08-14 | $68.31 | $68.65 | $68.24 | $68.57 | $62.61 | 6,680,893 |
| 2017-08-11 | $67.85 | $68.18 | $67.78 | $67.86 | $61.96 | 10,501,194 |
| 2017-08-10 | $68.38 | $68.56 | $67.78 | $67.82 | $61.93 | 10,779,707 |
| 2017-08-09 | $68.53 | $68.78 | $68.50 | $68.69 | $62.72 | 8,087,893 |
| 2017-08-08 | $68.78 | $69.07 | $68.57 | $68.67 | $62.70 | 9,136,464 |
| 2017-08-07 | $68.83 | $68.97 | $68.72 | $68.88 | $62.89 | 7,753,092 |
| 2017-08-04 | $68.72 | $68.91 | $68.60 | $68.88 | $62.89 | 12,746,046 |
| 2017-08-03 | $68.28 | $68.75 | $68.28 | $68.75 | $62.77 | 13,298,575 |
| 2017-08-02 | $68.11 | $68.43 | $68.00 | $68.41 | $62.46 | 17,642,855 |
| 2017-08-01 | $68.37 | $68.49 | $67.91 | $68.11 | $62.19 | 16,893,671 |
| 2017-07-31 | $68.72 | $68.75 | $68.29 | $68.31 | $62.37 | 6,787,348 |
| 2017-07-28 | $68.17 | $68.45 | $68.02 | $68.40 | $62.46 | 11,435,656 |
| 2017-07-27 | $68.56 | $68.56 | $67.91 | $68.24 | $62.31 | 9,900,940 |
| 2017-07-26 | $68.74 | $68.74 | $68.47 | $68.63 | $62.67 | 6,803,993 |
| 2017-07-25 | $68.98 | $68.98 | $68.34 | $68.54 | $62.58 | 9,077,140 |
| 2017-07-24 | $68.71 | $68.81 | $68.53 | $68.63 | $62.67 | 7,551,671 |
| 2017-07-21 | $68.57 | $68.81 | $68.34 | $68.78 | $62.80 | 7,643,811 |
| 2017-07-20 | $69.36 | $69.40 | $68.82 | $68.91 | $62.92 | 7,428,029 |
| 2017-07-19 | $69.11 | $69.30 | $69.00 | $69.30 | $63.28 | 8,864,581 |
| 2017-07-18 | $69.28 | $69.37 | $69.03 | $69.23 | $63.21 | 6,891,118 |
| 2017-07-17 | $69.38 | $69.50 | $69.19 | $69.39 | $63.36 | 5,113,416 |
| 2017-07-14 | $69.24 | $69.58 | $69.11 | $69.43 | $63.40 | 5,519,169 |
| 2017-07-13 | $69.25 | $69.40 | $68.97 | $69.13 | $63.12 | 3,938,756 |
| 2017-07-12 | $69.19 | $69.50 | $69.10 | $69.18 | $63.17 | 5,821,774 |
| 2017-07-11 | $68.86 | $68.91 | $68.32 | $68.80 | $62.82 | 7,683,534 |
| 2017-07-10 | $68.61 | $69.18 | $68.53 | $68.86 | $62.88 | 7,919,515 |
| 2017-07-07 | $68.30 | $68.87 | $68.24 | $68.66 | $62.69 | 4,166,680 |
| 2017-07-06 | $68.56 | $68.65 | $68.05 | $68.13 | $62.21 | 5,599,858 |
| 2017-07-05 | $68.71 | $68.82 | $68.42 | $68.73 | $62.76 | 7,235,950 |
| 2017-07-03 | $68.42 | $68.77 | $68.32 | $68.53 | $62.57 | 5,553,136 |
| 2017-06-30 | $67.81 | $68.44 | $67.81 | $68.11 | $62.19 | 6,748,432 |
| 2017-06-29 | $68.20 | $68.26 | $67.17 | $67.55 | $61.68 | 9,543,636 |
| 2017-06-28 | $67.84 | $68.29 | $67.82 | $68.13 | $62.21 | 7,314,279 |
| 2017-06-27 | $67.95 | $68.02 | $67.50 | $67.52 | $61.65 | 7,417,217 |
| 2017-06-26 | $68.21 | $68.52 | $67.98 | $68.03 | $62.12 | 7,161,714 |
| 2017-06-23 | $67.82 | $68.16 | $67.67 | $68.01 | $62.10 | 6,979,349 |
| 2017-06-22 | $67.89 | $67.99 | $67.76 | $67.76 | $61.87 | 6,921,726 |
| 2017-06-21 | $68.46 | $68.49 | $67.82 | $67.90 | $62.00 | 7,530,233 |
| 2017-06-20 | $68.95 | $69.01 | $68.35 | $68.36 | $62.42 | 7,242,771 |
| 2017-06-19 | $69.02 | $69.19 | $68.82 | $69.10 | $63.09 | 6,867,011 |
| 2017-06-16 | $68.59 | $68.73 | $68.43 | $68.68 | $62.71 | 12,871,568 |
| 2017-06-15 | $67.97 | $68.78 | $67.95 | $68.78 | $62.51 | 20,188,089 |
| 2017-06-14 | $68.60 | $68.60 | $68.14 | $68.37 | $62.13 | 8,892,557 |
| 2017-06-13 | $68.26 | $68.47 | $68.16 | $68.44 | $62.20 | 6,723,498 |
| 2017-06-12 | $68.07 | $68.25 | $67.71 | $68.16 | $61.94 | 13,889,236 |
| 2017-06-09 | $67.72 | $68.01 | $67.56 | $67.91 | $61.72 | 10,433,658 |
| 2017-06-08 | $67.39 | $67.80 | $67.34 | $67.65 | $61.48 | 7,040,075 |
| 2017-06-07 | $67.65 | $67.65 | $67.13 | $67.43 | $61.28 | 8,342,447 |
| 2017-06-06 | $67.72 | $67.85 | $67.51 | $67.51 | $61.35 | 15,201,411 |
| 2017-06-05 | $68.13 | $68.32 | $67.94 | $67.97 | $61.77 | 16,550,717 |
| 2017-06-02 | $68.06 | $68.58 | $68.05 | $68.21 | $61.99 | 17,769,606 |
| 2017-06-01 | $67.70 | $68.12 | $67.48 | $67.94 | $61.74 | 16,117,870 |
| 2017-05-31 | $67.47 | $67.54 | $67.06 | $67.52 | $61.36 | 10,518,804 |
| 2017-05-30 | $67.22 | $67.48 | $67.13 | $67.39 | $61.24 | 6,092,540 |
| 2017-05-26 | $67.24 | $67.50 | $67.22 | $67.41 | $61.26 | 5,991,008 |
| 2017-05-25 | $67.04 | $67.42 | $66.99 | $67.33 | $61.19 | 6,840,816 |
| 2017-05-24 | $66.89 | $67.13 | $66.67 | $66.89 | $60.79 | 7,889,458 |
| 2017-05-23 | $66.78 | $66.87 | $66.50 | $66.81 | $60.72 | 7,856,044 |
| 2017-05-22 | $66.66 | $66.76 | $66.47 | $66.67 | $60.59 | 6,505,592 |
| 2017-05-19 | $65.51 | $66.46 | $65.51 | $66.16 | $60.13 | 10,322,281 |
| 2017-05-18 | $65.01 | $65.69 | $64.65 | $65.30 | $59.34 | 15,260,085 |
| 2017-05-17 | $65.91 | $66.01 | $65.19 | $65.21 | $59.26 | 15,221,012 |
| 2017-05-16 | $66.69 | $66.75 | $66.28 | $66.54 | $60.47 | 5,848,784 |
| 2017-05-15 | $66.30 | $66.66 | $66.30 | $66.61 | $60.54 | 8,413,529 |
| 2017-05-12 | $66.50 | $66.50 | $66.14 | $66.30 | $60.25 | 7,186,375 |
| 2017-05-11 | $66.48 | $66.76 | $66.08 | $66.67 | $60.59 | 8,400,034 |
| 2017-05-10 | $66.87 | $66.87 | $66.41 | $66.69 | $60.61 | 7,471,407 |
| 2017-05-09 | $66.79 | $67.00 | $66.75 | $66.83 | $60.74 | 5,968,980 |
| 2017-05-08 | $66.90 | $66.97 | $66.64 | $66.74 | $60.65 | 6,078,185 |
| 2017-05-05 | $66.67 | $66.94 | $66.53 | $66.92 | $60.82 | 7,110,794 |
| 2017-05-04 | $66.69 | $66.76 | $66.20 | $66.58 | $60.51 | 8,143,571 |
| 2017-05-03 | $66.27 | $66.61 | $66.14 | $66.51 | $60.44 | 8,728,778 |
| 2017-05-02 | $66.32 | $66.50 | $66.18 | $66.46 | $60.40 | 9,450,916 |
| 2017-05-01 | $66.48 | $66.48 | $65.99 | $66.14 | $60.11 | 11,234,074 |
| 2017-04-28 | $66.75 | $66.89 | $66.26 | $66.34 | $60.29 | 10,386,329 |
| 2017-04-27 | $66.62 | $66.87 | $66.39 | $66.65 | $60.57 | 8,111,444 |
| 2017-04-26 | $66.77 | $67.04 | $66.61 | $66.67 | $60.59 | 12,033,107 |
| 2017-04-25 | $66.62 | $66.84 | $66.44 | $66.66 | $60.58 | 12,385,030 |
| 2017-04-24 | $66.31 | $66.43 | $66.10 | $66.34 | $60.29 | 10,498,252 |
| 2017-04-21 | $65.37 | $65.62 | $65.22 | $65.41 | $59.44 | 10,211,435 |
| 2017-04-20 | $64.91 | $65.57 | $64.88 | $65.35 | $59.39 | 9,492,503 |
| 2017-04-19 | $64.74 | $64.97 | $64.45 | $64.57 | $58.68 | 9,455,266 |
| 2017-04-18 | $64.40 | $64.77 | $64.24 | $64.51 | $58.63 | 7,502,841 |
| 2017-04-17 | $64.22 | $64.75 | $64.14 | $64.72 | $58.82 | 8,852,403 |
| 2017-04-13 | $64.43 | $64.64 | $64.02 | $64.02 | $58.18 | 10,118,274 |
| 2017-04-12 | $65.32 | $65.44 | $64.44 | $64.48 | $58.60 | 11,281,502 |
| 2017-04-11 | $65.18 | $65.40 | $64.77 | $65.38 | $59.42 | 10,172,904 |
| 2017-04-10 | $65.17 | $65.67 | $65.15 | $65.29 | $59.34 | 6,330,948 |
| 2017-04-07 | $65.09 | $65.40 | $65.00 | $65.13 | $59.19 | 7,522,655 |
| 2017-04-06 | $64.92 | $65.36 | $64.80 | $65.06 | $59.13 | 7,633,721 |
| 2017-04-05 | $65.32 | $65.88 | $64.79 | $64.88 | $58.96 | 11,422,628 |
| 2017-04-04 | $64.91 | $65.09 | $64.77 | $65.09 | $59.15 | 9,239,723 |
| 2017-04-03 | $65.09 | $65.30 | $64.51 | $64.92 | $59.00 | 10,474,812 |
| 2017-03-31 | $65.16 | $65.38 | $65.06 | $65.06 | $59.13 | 7,736,081 |
| 2017-03-30 | $64.94 | $65.41 | $64.90 | $65.33 | $59.37 | 12,838,010 |
| 2017-03-29 | $64.91 | $65.03 | $64.74 | $64.97 | $59.05 | 8,300,971 |
| 2017-03-28 | $64.10 | $65.20 | $64.10 | $64.98 | $59.05 | 8,972,986 |
| 2017-03-27 | $63.91 | $64.42 | $63.55 | $64.30 | $58.44 | 11,711,951 |
| 2017-03-24 | $64.68 | $64.95 | $64.25 | $64.53 | $58.65 | 9,924,626 |
| 2017-03-23 | $64.86 | $65.13 | $64.57 | $64.70 | $58.80 | 10,682,508 |
| 2017-03-22 | $64.58 | $64.92 | $64.33 | $64.79 | $58.88 | 12,266,304 |
| 2017-03-21 | $65.74 | $65.79 | $64.47 | $64.56 | $58.67 | 12,661,009 |
| 2017-03-20 | $65.74 | $65.82 | $65.49 | $65.56 | $59.58 | 5,752,608 |
| 2017-03-17 | $65.52 | $65.85 | $65.39 | $65.68 | $59.69 | 10,880,067 |
| 2017-03-16 | $66.03 | $66.15 | $65.57 | $65.62 | $59.37 | 14,152,405 |
| 2017-03-15 | $65.33 | $66.14 | $65.25 | $65.92 | $59.64 | 14,737,224 |
| 2017-03-14 | $65.58 | $65.66 | $65.05 | $65.18 | $58.97 | 10,810,671 |
| 2017-03-13 | $65.77 | $65.93 | $65.61 | $65.80 | $59.53 | 11,620,274 |
| 2017-03-10 | $65.79 | $65.84 | $65.32 | $65.84 | $59.57 | 9,780,496 |
| 2017-03-09 | $65.70 | $65.86 | $65.16 | $65.44 | $59.20 | 9,976,098 |
| 2017-03-08 | $66.06 | $66.10 | $65.63 | $65.74 | $59.48 | 10,728,959 |
| 2017-03-07 | $66.14 | $66.24 | $65.88 | $65.97 | $59.68 | 8,790,796 |
| 2017-03-06 | $66.00 | $66.24 | $65.89 | $66.16 | $59.86 | 7,164,681 |
| 2017-03-03 | $66.26 | $66.43 | $66.01 | $66.32 | $60.00 | 5,862,845 |
| 2017-03-02 | $66.87 | $67.05 | $66.23 | $66.25 | $59.94 | 8,453,854 |
| 2017-03-01 | $66.43 | $67.19 | $66.42 | $66.97 | $60.59 | 16,452,551 |
| 2017-02-28 | $66.16 | $66.26 | $65.74 | $65.86 | $59.58 | 9,629,518 |
| 2017-02-27 | $65.95 | $66.18 | $65.73 | $66.13 | $59.83 | 10,705,234 |
| 2017-02-24 | $65.26 | $65.90 | $65.17 | $65.89 | $59.61 | 12,662,650 |
| 2017-02-23 | $66.15 | $66.22 | $65.39 | $65.61 | $59.36 | 16,800,135 |
| 2017-02-22 | $66.03 | $66.14 | $65.85 | $66.04 | $59.75 | 10,614,742 |
| 2017-02-21 | $65.99 | $66.28 | $65.90 | $66.22 | $59.91 | 9,573,858 |
| 2017-02-17 | $65.61 | $65.89 | $65.41 | $65.89 | $59.61 | 5,194,723 |
| 2017-02-16 | $65.76 | $65.79 | $65.34 | $65.78 | $59.51 | 10,062,432 |
| 2017-02-15 | $65.43 | $65.83 | $65.29 | $65.76 | $59.49 | 7,845,404 |
| 2017-02-14 | $65.29 | $65.41 | $65.05 | $65.41 | $59.18 | 8,578,572 |
| 2017-02-13 | $64.99 | $65.50 | $64.97 | $65.38 | $59.15 | 17,349,579 |
| 2017-02-10 | $64.52 | $64.79 | $64.37 | $64.73 | $58.56 | 7,445,764 |
| 2017-02-09 | $63.89 | $64.38 | $63.79 | $64.22 | $58.10 | 8,176,718 |
| 2017-02-08 | $63.77 | $63.79 | $63.52 | $63.73 | $57.66 | 7,808,374 |
| 2017-02-07 | $63.93 | $64.16 | $63.72 | $63.82 | $57.74 | 13,347,366 |
| 2017-02-06 | $63.58 | $63.87 | $63.49 | $63.71 | $57.64 | 7,109,341 |
| 2017-02-03 | $63.30 | $63.70 | $63.24 | $63.62 | $57.56 | 9,874,215 |
| 2017-02-02 | $63.17 | $63.34 | $62.89 | $63.15 | $57.13 | 9,568,357 |
| 2017-02-01 | $63.48 | $63.71 | $62.95 | $63.27 | $57.24 | 15,358,829 |
| 2017-01-31 | $63.72 | $63.72 | $63.06 | $63.38 | $57.34 | 19,335,161 |
| 2017-01-30 | $64.17 | $64.24 | $63.44 | $63.94 | $57.85 | 13,354,478 |
| 2017-01-27 | $64.62 | $64.77 | $64.38 | $64.49 | $58.35 | 8,697,845 |
| 2017-01-26 | $64.46 | $64.85 | $64.27 | $64.54 | $58.39 | 10,141,825 |
| 2017-01-25 | $64.15 | $64.47 | $64.03 | $64.39 | $58.25 | 12,955,643 |
| 2017-01-24 | $63.10 | $63.87 | $63.02 | $63.72 | $57.65 | 9,199,687 |
| 2017-01-23 | $63.37 | $63.50 | $62.74 | $63.09 | $57.08 | 14,303,720 |
| 2017-01-20 | $63.41 | $63.51 | $63.08 | $63.44 | $57.40 | 11,620,318 |
| 2017-01-19 | $63.64 | $63.75 | $63.06 | $63.43 | $57.39 | 8,833,174 |
| 2017-01-18 | $62.64 | $63.09 | $62.51 | $62.97 | $56.97 | 8,098,636 |
| 2017-01-17 | $62.88 | $62.99 | $62.55 | $62.73 | $56.75 | 10,689,396 |
| 2017-01-13 | $63.02 | $63.28 | $63.00 | $63.22 | $57.20 | 7,130,190 |
| 2017-01-12 | $63.18 | $63.24 | $62.37 | $62.98 | $56.98 | 11,844,617 |
| 2017-01-11 | $62.95 | $63.30 | $62.88 | $63.24 | $57.21 | 11,113,720 |
| 2017-01-10 | $62.76 | $63.15 | $62.63 | $62.91 | $56.92 | 8,237,838 |
| 2017-01-09 | $63.07 | $63.07 | $62.62 | $62.65 | $56.68 | 5,970,451 |
| 2017-01-06 | $62.79 | $63.31 | $62.58 | $63.14 | $57.12 | 12,124,458 |
| 2017-01-05 | $62.91 | $63.27 | $62.44 | $62.78 | $56.80 | 9,850,871 |
| 2017-01-04 | $62.76 | $63.08 | $62.68 | $62.96 | $56.96 | 8,889,078 |
| 2017-01-03 | $62.68 | $63.06 | $62.35 | $62.59 | $56.63 | 21,592,200 |
| 2016-12-30 | $62.60 | $62.75 | $62.02 | $62.22 | $56.29 | 6,932,299 |
| 2016-12-29 | $62.50 | $62.75 | $62.33 | $62.44 | $56.49 | 7,757,161 |
| 2016-12-28 | $63.20 | $63.24 | $62.45 | $62.46 | $56.51 | 8,982,414 |
| 2016-12-27 | $63.10 | $63.23 | $62.99 | $63.12 | $57.11 | 3,499,380 |
| 2016-12-23 | $62.92 | $63.06 | $62.87 | $62.99 | $56.99 | 5,101,030 |
| 2016-12-22 | $63.01 | $63.08 | $62.78 | $62.93 | $56.93 | 4,642,675 |
| 2016-12-21 | $63.25 | $63.28 | $63.03 | $63.05 | $57.04 | 4,648,984 |
| 2016-12-20 | $63.04 | $63.32 | $63.04 | $63.29 | $57.26 | 5,011,417 |
| 2016-12-19 | $62.73 | $62.97 | $62.61 | $62.93 | $56.93 | 5,982,939 |
| 2016-12-16 | $62.58 | $63.03 | $62.47 | $62.58 | $56.62 | 9,523,742 |
| 2016-12-15 | $62.95 | $63.54 | $62.92 | $63.09 | $56.73 | 12,262,075 |
| 2016-12-14 | $63.50 | $63.81 | $62.95 | $63.02 | $56.67 | 19,782,911 |
| 2016-12-13 | $63.93 | $64.01 | $63.45 | $63.66 | $57.24 | 8,280,852 |
| 2016-12-12 | $63.75 | $63.87 | $63.32 | $63.75 | $57.32 | 9,519,567 |
| 2016-12-09 | $63.69 | $64.04 | $63.66 | $63.98 | $57.53 | 7,939,580 |
| 2016-12-08 | $64.05 | $64.05 | $63.56 | $63.69 | $57.27 | 10,688,158 |
| 2016-12-07 | $62.90 | $64.07 | $62.86 | $64.05 | $57.59 | 10,416,830 |
| 2016-12-06 | $62.72 | $62.95 | $62.51 | $62.88 | $56.54 | 10,543,579 |
| 2016-12-05 | $63.08 | $63.19 | $62.63 | $62.76 | $56.43 | 9,448,801 |
| 2016-12-02 | $62.92 | $63.03 | $62.67 | $62.81 | $56.48 | 11,902,466 |
| 2016-12-01 | $62.53 | $63.01 | $62.41 | $62.82 | $56.49 | 24,438,367 |
| 2016-11-30 | $62.68 | $62.85 | $62.39 | $62.41 | $56.12 | 14,903,523 |
| 2016-11-29 | $62.24 | $62.53 | $62.06 | $62.33 | $56.05 | 12,692,040 |
| 2016-11-28 | $62.59 | $62.61 | $62.21 | $62.28 | $56.00 | 15,898,466 |
| 2016-11-25 | $62.55 | $62.71 | $62.45 | $62.71 | $56.39 | 4,172,535 |
| 2016-11-23 | $62.05 | $62.44 | $61.99 | $62.37 | $56.08 | 15,506,832 |
| 2016-11-22 | $61.80 | $61.96 | $61.71 | $61.91 | $55.67 | 8,901,275 |
| 2016-11-21 | $61.49 | $61.66 | $61.37 | $61.63 | $55.42 | 11,767,769 |
| 2016-11-18 | $61.38 | $61.38 | $61.11 | $61.30 | $55.12 | 9,246,448 |
| 2016-11-17 | $61.14 | $61.35 | $61.14 | $61.32 | $55.14 | 10,382,033 |
| 2016-11-16 | $61.40 | $61.48 | $60.98 | $61.19 | $55.02 | 14,472,901 |
| 2016-11-15 | $61.45 | $61.54 | $60.97 | $61.54 | $55.34 | 12,828,352 |
| 2016-11-14 | $61.50 | $61.54 | $61.20 | $61.31 | $55.13 | 17,076,979 |
| 2016-11-11 | $60.78 | $61.08 | $60.53 | $61.05 | $54.90 | 24,055,139 |
| 2016-11-10 | $60.30 | $61.04 | $60.13 | $60.94 | $54.80 | 41,589,626 |
| 2016-11-09 | $58.10 | $59.96 | $58.08 | $59.67 | $53.66 | 36,607,517 |
| 2016-11-08 | $57.89 | $58.39 | $57.76 | $58.21 | $52.34 | 12,073,896 |
| 2016-11-07 | $57.35 | $57.88 | $57.31 | $57.86 | $52.03 | 13,794,054 |
| 2016-11-04 | $56.41 | $56.95 | $56.30 | $56.47 | $50.78 | 8,438,088 |
| 2016-11-03 | $56.75 | $56.77 | $56.27 | $56.42 | $50.73 | 13,887,407 |
| 2016-11-02 | $56.68 | $56.93 | $56.37 | $56.51 | $50.81 | 14,355,944 |
| 2016-11-01 | $57.26 | $57.33 | $56.38 | $56.72 | $51.00 | 19,622,479 |
| 2016-10-31 | $57.32 | $57.43 | $57.17 | $57.21 | $51.44 | 9,590,906 |
| 2016-10-28 | $56.85 | $57.47 | $56.81 | $57.10 | $51.34 | 11,514,203 |
| 2016-10-27 | $57.30 | $57.37 | $56.61 | $56.76 | $51.04 | 8,155,419 |
| 2016-10-26 | $56.73 | $57.45 | $56.60 | $57.15 | $51.39 | 10,043,765 |
| 2016-10-25 | $56.87 | $57.13 | $56.81 | $56.95 | $51.21 | 8,777,485 |
| 2016-10-24 | $57.28 | $57.52 | $57.09 | $57.10 | $51.34 | 9,737,612 |
| 2016-10-21 | $56.61 | $57.03 | $56.40 | $56.99 | $51.25 | 9,850,732 |
| 2016-10-20 | $57.15 | $57.32 | $56.96 | $57.07 | $51.32 | 8,215,257 |
| 2016-10-19 | $57.35 | $57.55 | $57.17 | $57.38 | $51.60 | 7,374,089 |
| 2016-10-18 | $57.45 | $57.60 | $57.14 | $57.20 | $51.43 | 6,044,195 |
| 2016-10-17 | $57.23 | $57.38 | $57.05 | $57.08 | $51.33 | 5,911,197 |
| 2016-10-14 | $57.49 | $57.66 | $57.21 | $57.23 | $51.46 | 7,633,396 |
| 2016-10-13 | $56.64 | $57.25 | $56.51 | $57.11 | $51.35 | 12,265,969 |
| 2016-10-12 | $57.08 | $57.29 | $56.86 | $57.13 | $51.37 | 8,374,281 |
| 2016-10-11 | $57.50 | $57.55 | $56.77 | $57.02 | $51.27 | 13,409,076 |
| 2016-10-10 | $57.84 | $58.00 | $57.55 | $57.62 | $51.81 | 8,706,382 |
| 2016-10-07 | $57.92 | $57.94 | $57.31 | $57.56 | $51.76 | 12,646,117 |
| 2016-10-06 | $58.26 | $58.38 | $58.03 | $58.31 | $52.43 | 7,474,346 |
| 2016-10-05 | $58.10 | $58.43 | $57.97 | $58.31 | $52.43 | 8,430,857 |
| 2016-10-04 | $58.59 | $58.62 | $57.84 | $57.94 | $52.10 | 11,208,615 |
| 2016-10-03 | $58.20 | $58.50 | $58.08 | $58.43 | $52.54 | 12,590,041 |
| 2016-09-30 | $58.12 | $58.60 | $58.06 | $58.38 | $52.50 | 11,206,774 |
| 2016-09-29 | $58.19 | $58.52 | $57.75 | $57.86 | $52.03 | 11,584,232 |
| 2016-09-28 | $57.92 | $58.35 | $57.81 | $58.32 | $52.44 | 7,366,551 |
| 2016-09-27 | $57.38 | $57.95 | $57.29 | $57.87 | $52.04 | 6,882,690 |
| 2016-09-26 | $57.50 | $57.69 | $57.34 | $57.47 | $51.68 | 9,560,417 |
| 2016-09-23 | $57.99 | $57.99 | $57.67 | $57.72 | $51.90 | 11,269,594 |
| 2016-09-22 | $58.03 | $58.26 | $57.95 | $58.06 | $52.21 | 9,377,155 |
| 2016-09-21 | $57.14 | $57.73 | $56.98 | $57.65 | $51.84 | 14,979,817 |
| 2016-09-20 | $57.16 | $57.33 | $56.90 | $56.91 | $51.17 | 8,007,515 |
| 2016-09-19 | $56.87 | $57.24 | $56.74 | $56.86 | $51.13 | 8,811,033 |
| 2016-09-16 | $56.83 | $57.05 | $56.50 | $56.61 | $50.90 | 15,706,354 |
| 2016-09-15 | $56.84 | $57.51 | $56.75 | $57.40 | $51.33 | 15,587,525 |
| 2016-09-14 | $56.99 | $57.37 | $56.78 | $56.95 | $50.93 | 13,591,690 |
| 2016-09-13 | $57.41 | $57.61 | $56.88 | $57.00 | $50.97 | 21,760,619 |
| 2016-09-12 | $56.81 | $58.03 | $56.71 | $57.85 | $51.73 | 18,644,858 |
| 2016-09-09 | $58.25 | $58.37 | $57.12 | $57.12 | $51.08 | 19,609,082 |
| 2016-09-08 | $58.73 | $58.81 | $58.60 | $58.78 | $52.57 | 8,202,826 |
| 2016-09-07 | $58.56 | $58.91 | $58.56 | $58.83 | $52.61 | 6,686,796 |
| 2016-09-06 | $58.84 | $58.99 | $58.48 | $58.76 | $52.55 | 11,028,371 |
| 2016-09-02 | $58.91 | $59.13 | $58.74 | $58.93 | $52.70 | 11,405,371 |
| 2016-09-01 | $58.69 | $58.81 | $58.19 | $58.64 | $52.44 | 9,397,627 |
| 2016-08-31 | $58.77 | $58.82 | $58.37 | $58.59 | $52.40 | 9,592,234 |
| 2016-08-30 | $59.04 | $59.08 | $58.77 | $58.92 | $52.69 | 5,953,765 |
| 2016-08-29 | $58.67 | $59.09 | $58.67 | $59.08 | $52.83 | 7,626,192 |
| 2016-08-26 | $58.94 | $59.25 | $58.48 | $58.66 | $52.46 | 15,676,881 |
| 2016-08-25 | $58.83 | $58.98 | $58.65 | $58.83 | $52.61 | 8,623,173 |
| 2016-08-24 | $58.94 | $59.01 | $58.74 | $58.84 | $52.62 | 8,569,679 |
| 2016-08-23 | $59.15 | $59.34 | $59.02 | $59.02 | $52.78 | 8,327,265 |
| 2016-08-22 | $58.96 | $59.10 | $58.77 | $58.97 | $52.74 | 6,624,650 |
| 2016-08-19 | $58.70 | $59.10 | $58.67 | $59.02 | $52.78 | 8,334,304 |
| 2016-08-18 | $58.77 | $59.04 | $58.73 | $59.04 | $52.80 | 9,830,163 |
| 2016-08-17 | $58.57 | $58.92 | $58.55 | $58.86 | $52.64 | 8,260,516 |
| 2016-08-16 | $58.87 | $58.90 | $58.64 | $58.69 | $52.49 | 4,725,200 |
| 2016-08-15 | $58.73 | $59.02 | $58.69 | $58.95 | $52.72 | 8,643,489 |
| 2016-08-12 | $58.62 | $58.68 | $58.46 | $58.56 | $52.37 | 4,357,395 |
| 2016-08-11 | $58.50 | $58.82 | $58.48 | $58.72 | $52.51 | 8,172,109 |
| 2016-08-10 | $58.39 | $58.53 | $58.18 | $58.34 | $52.17 | 5,293,289 |
| 2016-08-09 | $58.35 | $58.54 | $58.27 | $58.37 | $52.20 | 4,579,816 |
| 2016-08-08 | $58.42 | $58.63 | $58.27 | $58.39 | $52.22 | 6,052,662 |
| 2016-08-05 | $58.06 | $58.37 | $57.98 | $58.31 | $52.15 | 7,380,052 |
| 2016-08-04 | $57.75 | $57.96 | $57.64 | $57.73 | $51.63 | 8,028,720 |
| 2016-08-03 | $57.43 | $57.73 | $57.40 | $57.71 | $51.61 | 6,087,911 |
| 2016-08-02 | $57.84 | $57.96 | $57.27 | $57.43 | $51.36 | 13,473,845 |
| 2016-08-01 | $57.93 | $58.18 | $57.75 | $57.97 | $51.84 | 7,949,577 |
| 2016-07-29 | $58.03 | $58.24 | $57.83 | $58.04 | $51.90 | 10,712,399 |
| 2016-07-28 | $58.00 | $58.34 | $57.82 | $58.21 | $52.06 | 6,505,645 |
| 2016-07-27 | $58.46 | $58.64 | $58.01 | $58.23 | $52.07 | 10,760,694 |
| 2016-07-26 | $58.06 | $58.55 | $57.98 | $58.46 | $52.28 | 9,375,992 |
| 2016-07-25 | $58.15 | $58.16 | $57.80 | $57.98 | $51.85 | 11,063,247 |
| 2016-07-22 | $57.92 | $58.30 | $57.70 | $58.29 | $52.13 | 8,747,793 |
| 2016-07-21 | $58.55 | $58.69 | $58.07 | $58.18 | $52.03 | 7,573,860 |
| 2016-07-20 | $58.65 | $58.99 | $58.60 | $58.78 | $52.57 | 5,491,553 |
| 2016-07-19 | $58.45 | $58.75 | $58.35 | $58.67 | $52.47 | 7,393,898 |
| 2016-07-18 | $58.61 | $58.75 | $58.45 | $58.64 | $52.44 | 5,983,637 |
| 2016-07-15 | $58.89 | $58.92 | $58.55 | $58.69 | $52.49 | 6,238,040 |
| 2016-07-14 | $58.64 | $58.87 | $58.46 | $58.70 | $52.49 | 11,795,350 |
| 2016-07-13 | $58.27 | $58.31 | $57.90 | $58.26 | $52.10 | 13,119,818 |
| 2016-07-12 | $57.89 | $58.21 | $57.78 | $58.12 | $51.98 | 13,635,142 |
| 2016-07-11 | $57.35 | $57.72 | $57.27 | $57.59 | $51.50 | 15,259,741 |
| 2016-07-08 | $56.60 | $57.33 | $56.14 | $57.23 | $51.18 | 16,226,352 |
| 2016-07-07 | $56.05 | $56.38 | $55.87 | $56.11 | $50.18 | 8,697,860 |
| 2016-07-06 | $55.52 | $56.00 | $55.09 | $55.96 | $50.04 | 12,776,363 |
| 2016-07-05 | $55.88 | $56.27 | $55.42 | $55.68 | $49.79 | 14,808,577 |
| 2016-07-01 | $56.03 | $56.46 | $55.99 | $56.19 | $50.25 | 23,322,746 |
| 2016-06-30 | $54.87 | $56.03 | $54.86 | $56.01 | $50.09 | 19,397,757 |
| 2016-06-29 | $54.57 | $55.04 | $54.42 | $54.96 | $49.15 | 14,316,349 |
| 2016-06-28 | $53.77 | $54.00 | $53.39 | $54.00 | $48.29 | 18,523,896 |
| 2016-06-27 | $53.84 | $54.12 | $52.78 | $53.10 | $47.49 | 40,314,346 |
| 2016-06-24 | $54.72 | $55.48 | $54.23 | $54.38 | $48.63 | 34,954,049 |
| 2016-06-23 | $56.60 | $56.73 | $56.38 | $56.69 | $50.70 | 8,840,642 |
| 2016-06-22 | $56.18 | $56.41 | $56.00 | $56.04 | $50.12 | 10,509,050 |
| 2016-06-21 | $56.28 | $56.39 | $56.10 | $56.20 | $50.26 | 8,451,422 |
| 2016-06-20 | $56.15 | $56.76 | $56.15 | $56.24 | $50.29 | 11,778,736 |
| 2016-06-17 | $55.57 | $55.92 | $55.46 | $55.73 | $49.84 | 15,947,789 |
| 2016-06-16 | $55.63 | $56.13 | $55.21 | $55.99 | $49.80 | 15,040,356 |
| 2016-06-15 | $56.03 | $56.33 | $55.84 | $55.89 | $49.71 | 10,429,620 |
| 2016-06-14 | $55.79 | $56.04 | $55.54 | $55.87 | $49.69 | 12,839,024 |
| 2016-06-13 | $56.45 | $56.52 | $55.86 | $55.86 | $49.68 | 18,830,446 |
| 2016-06-10 | $56.68 | $56.81 | $56.32 | $56.47 | $50.22 | 13,734,253 |
| 2016-06-09 | $56.84 | $57.17 | $56.78 | $57.14 | $50.82 | 9,984,738 |
| 2016-06-08 | $56.97 | $57.22 | $56.86 | $57.15 | $50.83 | 9,201,770 |
| 2016-06-07 | $56.63 | $56.96 | $56.53 | $56.79 | $50.51 | 8,372,740 |
| 2016-06-06 | $56.12 | $56.57 | $56.08 | $56.52 | $50.27 | 8,888,057 |
| 2016-06-03 | $55.92 | $56.13 | $55.55 | $55.99 | $49.80 | 11,946,096 |
| 2016-06-02 | $55.85 | $56.07 | $55.72 | $56.04 | $49.84 | 6,113,502 |
| 2016-06-01 | $55.63 | $56.00 | $55.41 | $55.97 | $49.78 | 11,013,018 |
| 2016-05-31 | $56.00 | $56.16 | $55.71 | $55.92 | $49.73 | 11,290,310 |
| 2016-05-27 | $55.84 | $55.95 | $55.78 | $55.93 | $49.74 | 6,250,015 |
| 2016-05-26 | $55.91 | $56.11 | $55.72 | $55.72 | $49.56 | 6,108,372 |
| 2016-05-25 | $55.60 | $56.03 | $55.60 | $55.88 | $49.70 | 11,183,819 |
| 2016-05-24 | $55.16 | $55.66 | $55.14 | $55.50 | $49.36 | 7,274,461 |
| 2016-05-23 | $54.96 | $55.15 | $54.74 | $54.93 | $48.85 | 7,617,219 |
| 2016-05-20 | $54.97 | $55.32 | $54.96 | $55.03 | $48.94 | 9,397,852 |
| 2016-05-19 | $54.83 | $55.03 | $54.39 | $54.75 | $48.69 | 15,143,060 |
| 2016-05-18 | $55.31 | $55.76 | $54.96 | $55.27 | $49.16 | 13,609,444 |
| 2016-05-17 | $55.55 | $56.04 | $55.27 | $55.46 | $49.32 | 11,830,078 |
| 2016-05-16 | $55.05 | $55.90 | $55.05 | $55.73 | $49.56 | 9,210,833 |
| 2016-05-13 | $55.66 | $55.88 | $54.90 | $55.05 | $48.96 | 13,017,911 |
| 2016-05-12 | $55.88 | $56.13 | $55.41 | $55.75 | $49.58 | 13,992,392 |
| 2016-05-11 | $56.30 | $56.48 | $55.87 | $55.87 | $49.69 | 12,801,978 |
| 2016-05-10 | $55.55 | $56.35 | $55.55 | $56.34 | $50.11 | 14,983,063 |
| 2016-05-09 | $55.52 | $55.63 | $55.27 | $55.39 | $49.26 | 7,764,906 |
| 2016-05-06 | $55.04 | $55.68 | $54.94 | $55.64 | $49.48 | 9,934,378 |
| 2016-05-05 | $55.45 | $55.59 | $55.15 | $55.27 | $49.16 | 12,840,952 |
| 2016-05-04 | $55.69 | $55.73 | $55.06 | $55.30 | $49.18 | 22,102,725 |
| 2016-05-03 | $56.08 | $56.08 | $55.60 | $55.99 | $49.80 | 11,171,359 |
| 2016-05-02 | $56.27 | $56.49 | $56.02 | $56.45 | $50.21 | 10,145,145 |
| 2016-04-29 | $56.17 | $56.40 | $55.82 | $56.16 | $49.95 | 16,369,932 |
| 2016-04-28 | $56.65 | $57.14 | $56.36 | $56.49 | $50.24 | 19,551,920 |
| 2016-04-27 | $56.71 | $57.18 | $56.48 | $57.04 | $50.73 | 9,258,143 |
| 2016-04-26 | $56.27 | $56.64 | $56.24 | $56.64 | $50.37 | 10,139,889 |
| 2016-04-25 | $56.36 | $56.38 | $55.87 | $56.14 | $49.93 | 10,224,099 |
| 2016-04-22 | $56.31 | $56.50 | $56.14 | $56.41 | $50.17 | 14,750,055 |
| 2016-04-21 | $56.39 | $56.60 | $56.21 | $56.27 | $50.05 | 11,941,761 |
| 2016-04-20 | $56.52 | $56.71 | $56.26 | $56.41 | $50.17 | 13,632,607 |
| 2016-04-19 | $56.40 | $56.72 | $56.28 | $56.50 | $50.25 | 9,318,480 |
| 2016-04-18 | $55.80 | $56.29 | $55.71 | $56.10 | $49.89 | 8,618,994 |
| 2016-04-15 | $56.07 | $56.10 | $55.90 | $56.05 | $49.85 | 10,781,632 |
| 2016-04-14 | $56.14 | $56.20 | $55.89 | $55.97 | $49.78 | 13,195,189 |
| 2016-04-13 | $55.56 | $56.02 | $55.49 | $55.87 | $49.69 | 13,215,527 |
| 2016-04-12 | $54.75 | $55.33 | $54.66 | $55.05 | $48.96 | 10,724,259 |
| 2016-04-11 | $54.98 | $55.34 | $54.71 | $54.73 | $48.68 | 7,710,122 |
| 2016-04-08 | $54.84 | $55.32 | $54.67 | $54.71 | $48.66 | 9,188,866 |
| 2016-04-07 | $54.57 | $54.86 | $54.33 | $54.50 | $48.47 | 13,364,507 |
| 2016-04-06 | $54.74 | $55.03 | $54.25 | $55.03 | $48.94 | 10,962,441 |
| 2016-04-05 | $54.73 | $55.01 | $54.56 | $54.76 | $48.70 | 11,244,893 |
| 2016-04-04 | $55.54 | $55.61 | $55.00 | $55.10 | $49.00 | 12,014,932 |
| 2016-04-01 | $55.15 | $55.73 | $54.75 | $55.73 | $49.56 | 16,184,593 |
| 2016-03-31 | $55.71 | $55.79 | $55.40 | $55.47 | $49.33 | 12,949,115 |
| 2016-03-30 | $55.99 | $56.03 | $55.60 | $55.60 | $49.45 | 8,197,593 |
| 2016-03-29 | $55.03 | $55.51 | $54.72 | $55.50 | $49.36 | 9,271,815 |
| 2016-03-28 | $55.13 | $55.28 | $54.89 | $55.14 | $49.04 | 6,591,652 |
| 2016-03-24 | $54.96 | $55.12 | $54.74 | $55.12 | $49.02 | 10,403,297 |
| 2016-03-23 | $55.52 | $55.59 | $55.23 | $55.28 | $49.16 | 10,833,202 |
| 2016-03-22 | $55.41 | $55.81 | $55.40 | $55.64 | $49.48 | 7,570,862 |
| 2016-03-21 | $55.56 | $55.96 | $55.49 | $55.96 | $49.77 | 7,150,439 |
| 2016-03-18 | $55.30 | $55.75 | $55.24 | $55.63 | $49.48 | 17,059,773 |
| 2016-03-17 | $54.59 | $55.62 | $54.26 | $55.44 | $49.06 | 17,009,423 |
| 2016-03-16 | $53.94 | $54.57 | $53.81 | $54.25 | $48.00 | 11,447,932 |
| 2016-03-15 | $53.70 | $54.06 | $53.53 | $54.06 | $47.84 | 6,948,723 |
| 2016-03-14 | $53.84 | $54.23 | $53.84 | $54.09 | $47.86 | 6,946,730 |
| 2016-03-11 | $53.76 | $54.17 | $53.72 | $54.04 | $47.82 | 11,059,850 |
| 2016-03-10 | $53.47 | $53.71 | $52.82 | $53.27 | $47.14 | 12,693,338 |
| 2016-03-09 | $53.32 | $53.50 | $53.17 | $53.35 | $47.21 | 11,060,113 |
| 2016-03-08 | $53.50 | $53.54 | $53.10 | $53.18 | $47.06 | 12,041,121 |
| 2016-03-07 | $53.50 | $53.96 | $53.42 | $53.94 | $47.73 | 11,753,981 |
| 2016-03-04 | $53.53 | $54.10 | $53.41 | $53.78 | $47.59 | 10,006,912 |
| 2016-03-03 | $53.15 | $53.61 | $53.06 | $53.56 | $47.39 | 9,808,973 |
| 2016-03-02 | $53.00 | $53.24 | $52.91 | $53.18 | $47.06 | 8,877,784 |
| 2016-03-01 | $52.33 | $53.22 | $52.33 | $53.14 | $47.02 | 13,424,822 |
| 2016-02-29 | $52.45 | $52.72 | $52.10 | $52.12 | $46.12 | 13,823,027 |
| 2016-02-26 | $52.51 | $52.85 | $52.44 | $52.45 | $46.41 | 8,312,343 |
| 2016-02-25 | $51.85 | $52.40 | $51.69 | $52.38 | $46.35 | 9,312,686 |
| 2016-02-24 | $51.06 | $51.83 | $50.74 | $51.70 | $45.75 | 17,347,268 |
| 2016-02-23 | $51.97 | $52.16 | $51.56 | $51.67 | $45.72 | 9,727,887 |
| 2016-02-22 | $51.80 | $52.44 | $51.80 | $52.19 | $46.18 | 12,143,817 |
| 2016-02-19 | $50.98 | $51.38 | $50.89 | $51.32 | $45.41 | 12,613,634 |
| 2016-02-18 | $51.50 | $51.61 | $51.23 | $51.42 | $45.50 | 9,587,830 |
| 2016-02-17 | $51.00 | $51.64 | $50.85 | $51.45 | $45.53 | 15,619,908 |
| 2016-02-16 | $50.30 | $50.73 | $49.87 | $50.67 | $44.84 | 15,037,927 |
| 2016-02-12 | $48.98 | $49.68 | $48.88 | $49.67 | $43.95 | 19,249,081 |
| 2016-02-11 | $48.82 | $49.36 | $48.11 | $48.69 | $43.08 | 19,180,314 |
| 2016-02-10 | $50.04 | $50.51 | $49.64 | $49.68 | $43.96 | 15,079,367 |
| 2016-02-09 | $49.04 | $50.26 | $49.04 | $49.92 | $44.17 | 15,369,951 |
| 2016-02-08 | $49.49 | $49.76 | $48.97 | $49.62 | $43.91 | 20,001,178 |
| 2016-02-05 | $50.25 | $50.54 | $49.80 | $50.04 | $44.28 | 15,518,119 |
| 2016-02-04 | $49.59 | $50.91 | $49.55 | $50.52 | $44.70 | 18,452,296 |
| 2016-02-03 | $49.26 | $49.74 | $48.35 | $49.66 | $43.94 | 25,732,880 |
| 2016-02-02 | $49.38 | $49.42 | $48.71 | $48.87 | $43.24 | 15,284,769 |
| 2016-02-01 | $49.59 | $50.12 | $49.27 | $49.87 | $44.13 | 15,940,646 |
| 2016-01-29 | $49.00 | $50.01 | $48.88 | $49.99 | $44.23 | 14,570,355 |
| 2016-01-28 | $48.64 | $48.81 | $48.18 | $48.68 | $43.08 | 12,553,037 |
| 2016-01-27 | $48.69 | $49.28 | $48.14 | $48.40 | $42.83 | 16,437,248 |
| 2016-01-26 | $48.15 | $48.97 | $48.14 | $48.95 | $43.31 | 12,038,307 |
| 2016-01-25 | $48.56 | $48.65 | $47.96 | $48.04 | $42.51 | 14,533,951 |
| 2016-01-22 | $48.84 | $48.99 | $48.22 | $48.64 | $43.04 | 12,781,561 |
| 2016-01-21 | $48.01 | $48.68 | $47.66 | $48.22 | $42.67 | 18,593,829 |
| 2016-01-20 | $47.95 | $48.43 | $46.82 | $48.01 | $42.48 | 26,092,675 |
| 2016-01-19 | $49.18 | $49.27 | $48.19 | $48.64 | $43.04 | 14,844,956 |
| 2016-01-15 | $48.14 | $48.84 | $48.02 | $48.65 | $43.05 | 20,434,577 |
| 2016-01-14 | $49.10 | $49.87 | $48.60 | $49.52 | $43.82 | 19,261,031 |
| 2016-01-13 | $50.38 | $50.48 | $48.80 | $48.94 | $43.31 | 18,966,894 |
| 2016-01-12 | $50.09 | $50.24 | $49.51 | $50.15 | $44.38 | 19,297,334 |
| 2016-01-11 | $50.05 | $50.09 | $49.28 | $49.75 | $44.02 | 18,962,436 |
| 2016-01-08 | $50.71 | $50.71 | $49.65 | $49.72 | $44.00 | 17,198,497 |
| 2016-01-07 | $50.80 | $51.10 | $50.09 | $50.23 | $44.45 | 17,225,551 |
| 2016-01-06 | $51.72 | $52.06 | $51.31 | $51.63 | $45.69 | 9,980,000 |
| 2016-01-05 | $52.43 | $52.53 | $51.97 | $52.44 | $46.40 | 8,711,434 |
| 2016-01-04 | $52.11 | $52.32 | $51.71 | $52.30 | $46.28 | 16,404,580 |
| 2015-12-31 | $53.15 | $53.45 | $52.92 | $53.01 | $46.91 | 6,785,353 |
| 2015-12-30 | $53.75 | $53.85 | $53.33 | $53.40 | $47.25 | 10,955,744 |
| 2015-12-29 | $53.59 | $53.95 | $53.53 | $53.85 | $47.65 | 5,054,667 |
| 2015-12-28 | $53.25 | $53.45 | $52.99 | $53.34 | $47.20 | 4,687,580 |
| 2015-12-24 | $53.29 | $53.60 | $53.29 | $53.46 | $47.31 | 2,040,512 |
| 2015-12-23 | $53.10 | $53.52 | $52.96 | $53.48 | $47.32 | 9,604,802 |
| 2015-12-22 | $52.35 | $52.98 | $52.23 | $52.86 | $46.77 | 11,833,522 |
| 2015-12-21 | $52.20 | $52.36 | $51.83 | $52.14 | $46.14 | 9,394,669 |
| 2015-12-18 | $52.43 | $52.43 | $51.70 | $51.74 | $45.78 | 19,377,965 |
| 2015-12-17 | $53.94 | $54.01 | $52.86 | $52.86 | $46.49 | 15,902,684 |
| 2015-12-16 | $53.11 | $53.87 | $52.96 | $53.75 | $47.27 | 19,045,713 |
| 2015-12-15 | $52.90 | $53.15 | $52.68 | $52.81 | $46.44 | 17,052,125 |
| 2015-12-14 | $52.63 | $52.88 | $52.13 | $52.80 | $46.44 | 27,420,317 |
| 2015-12-11 | $53.07 | $53.21 | $52.53 | $52.61 | $46.27 | 24,625,522 |
| 2015-12-10 | $53.21 | $53.86 | $53.21 | $53.51 | $47.06 | 13,231,598 |
| 2015-12-09 | $53.22 | $53.90 | $52.91 | $53.26 | $46.84 | 16,784,101 |
| 2015-12-08 | $53.58 | $53.84 | $53.32 | $53.42 | $46.98 | 15,506,631 |
| 2015-12-07 | $54.39 | $54.57 | $54.10 | $54.29 | $47.75 | 9,665,464 |
| 2015-12-04 | $53.84 | $54.57 | $53.72 | $54.56 | $47.98 | 13,891,933 |
| 2015-12-03 | $54.58 | $54.61 | $53.56 | $53.76 | $47.28 | 16,001,355 |
| 2015-12-02 | $54.91 | $55.06 | $54.33 | $54.44 | $47.88 | 13,131,576 |
| 2015-12-01 | $54.76 | $55.18 | $54.69 | $55.00 | $48.37 | 11,475,851 |
| 2015-11-30 | $55.10 | $55.14 | $54.71 | $54.74 | $48.14 | 11,017,794 |
| 2015-11-27 | $54.96 | $55.17 | $54.86 | $55.10 | $48.45 | 4,454,510 |
| 2015-11-25 | $55.15 | $55.16 | $54.90 | $55.00 | $48.37 | 6,406,759 |
| 2015-11-24 | $54.73 | $55.13 | $54.54 | $55.00 | $48.37 | 15,131,449 |
| 2015-11-23 | $55.42 | $55.49 | $54.95 | $55.09 | $48.45 | 9,955,959 |
| 2015-11-20 | $55.31 | $55.56 | $55.16 | $55.37 | $48.70 | 9,014,059 |
| 2015-11-19 | $54.72 | $55.14 | $54.72 | $55.09 | $48.45 | 12,257,398 |
| 2015-11-18 | $54.15 | $54.87 | $54.15 | $54.85 | $48.24 | 10,434,826 |
| 2015-11-17 | $54.28 | $54.48 | $53.94 | $54.10 | $47.58 | 15,561,418 |
| 2015-11-16 | $53.24 | $54.25 | $53.24 | $54.21 | $47.68 | 13,303,898 |
| 2015-11-13 | $53.55 | $53.96 | $53.43 | $53.52 | $47.07 | 13,959,103 |
| 2015-11-12 | $54.12 | $54.48 | $53.75 | $53.76 | $47.28 | 19,057,064 |
| 2015-11-11 | $54.56 | $54.79 | $54.39 | $54.50 | $47.93 | 12,916,018 |
| 2015-11-10 | $54.22 | $54.61 | $53.98 | $54.43 | $47.87 | 18,957,346 |
| 2015-11-09 | $54.59 | $54.69 | $53.92 | $54.44 | $47.88 | 13,570,630 |
| 2015-11-06 | $54.54 | $54.87 | $54.29 | $54.86 | $48.25 | 15,269,296 |
| 2015-11-05 | $54.77 | $55.00 | $54.47 | $54.86 | $48.25 | 11,531,053 |
| 2015-11-04 | $54.91 | $55.10 | $54.68 | $54.79 | $48.19 | 9,670,911 |
| 2015-11-03 | $54.85 | $55.09 | $54.73 | $54.94 | $48.32 | 7,486,369 |
| 2015-11-02 | $54.28 | $55.01 | $54.28 | $54.90 | $48.28 | 15,329,028 |
| 2015-10-30 | $54.36 | $54.56 | $54.25 | $54.27 | $47.73 | 14,763,595 |
| 2015-10-29 | $54.05 | $54.42 | $54.03 | $54.34 | $47.79 | 13,466,132 |
| 2015-10-28 | $54.14 | $54.40 | $53.71 | $54.37 | $47.82 | 13,933,239 |
| 2015-10-27 | $54.09 | $54.20 | $53.83 | $53.94 | $47.44 | 14,483,647 |
| 2015-10-26 | $54.54 | $54.82 | $54.42 | $54.54 | $47.97 | 11,294,926 |
| 2015-10-23 | $54.78 | $54.86 | $54.31 | $54.66 | $48.07 | 13,400,850 |
| 2015-10-22 | $53.19 | $54.67 | $53.11 | $54.46 | $47.90 | 20,908,787 |
| 2015-10-21 | $53.03 | $53.58 | $52.91 | $52.98 | $46.59 | 16,097,800 |
| 2015-10-20 | $52.44 | $53.14 | $52.34 | $52.97 | $46.58 | 11,314,683 |
| 2015-10-19 | $52.35 | $52.68 | $52.27 | $52.62 | $46.28 | 8,112,310 |
| 2015-10-16 | $53.00 | $53.00 | $52.32 | $52.55 | $46.22 | 13,954,707 |
| 2015-10-15 | $52.63 | $52.85 | $52.20 | $52.82 | $46.45 | 13,924,821 |
| 2015-10-14 | $52.65 | $52.92 | $52.17 | $52.25 | $45.95 | 11,827,855 |
| 2015-10-13 | $53.00 | $53.31 | $52.80 | $52.82 | $46.45 | 10,302,451 |
| 2015-10-12 | $53.34 | $53.44 | $53.12 | $53.39 | $46.95 | 9,030,828 |
| 2015-10-09 | $53.76 | $53.76 | $53.21 | $53.38 | $46.95 | 33,291,022 |
| 2015-10-08 | $52.20 | $53.36 | $52.18 | $53.20 | $46.79 | 21,823,062 |
| 2015-10-07 | $52.06 | $52.71 | $51.96 | $52.47 | $46.15 | 15,540,397 |
| 2015-10-06 | $51.75 | $52.11 | $51.72 | $51.79 | $45.55 | 11,798,622 |
| 2015-10-05 | $51.15 | $51.96 | $50.71 | $51.84 | $45.59 | 10,410,502 |
| 2015-10-02 | $49.12 | $50.41 | $48.99 | $50.41 | $44.33 | 12,274,554 |
| 2015-10-01 | $49.82 | $50.13 | $49.31 | $49.78 | $43.78 | 10,529,662 |
| 2015-09-30 | $49.55 | $49.95 | $49.27 | $49.89 | $43.88 | 17,543,287 |
| 2015-09-29 | $49.09 | $49.33 | $48.81 | $49.15 | $43.23 | 15,337,797 |
| 2015-09-28 | $49.53 | $49.59 | $48.83 | $48.83 | $42.94 | 14,088,431 |
| 2015-09-25 | $50.22 | $50.22 | $49.60 | $49.81 | $43.81 | 10,210,312 |
| 2015-09-24 | $49.43 | $49.83 | $49.04 | $49.71 | $43.72 | 13,890,631 |
| 2015-09-23 | $50.38 | $50.49 | $49.84 | $50.02 | $43.99 | 7,970,925 |
| 2015-09-22 | $50.39 | $50.55 | $50.04 | $50.37 | $44.30 | 12,687,074 |
| 2015-09-21 | $51.14 | $51.45 | $50.87 | $51.11 | $44.95 | 10,205,156 |
| 2015-09-18 | $51.21 | $51.47 | $50.77 | $50.86 | $44.73 | 20,172,452 |
| 2015-09-17 | $52.45 | $53.12 | $52.16 | $52.29 | $45.73 | 18,977,405 |
| 2015-09-16 | $52.17 | $52.62 | $52.06 | $52.52 | $45.94 | 19,320,854 |
| 2015-09-15 | $51.46 | $52.24 | $51.35 | $52.14 | $45.60 | 7,747,124 |
| 2015-09-14 | $51.61 | $51.61 | $51.14 | $51.25 | $44.82 | 8,436,893 |
| 2015-09-11 | $51.18 | $51.51 | $50.99 | $51.51 | $45.05 | 6,120,089 |
| 2015-09-10 | $51.05 | $51.59 | $50.99 | $51.23 | $44.81 | 9,706,979 |
| 2015-09-09 | $52.19 | $53.05 | $51.12 | $51.20 | $44.78 | 8,866,218 |
| 2015-09-08 | $51.12 | $51.78 | $51.02 | $51.75 | $45.26 | 8,437,760 |
| 2015-09-04 | $50.66 | $50.66 | $50.18 | $50.36 | $44.05 | 10,212,517 |
| 2015-09-03 | $51.16 | $51.58 | $50.93 | $51.07 | $44.67 | 10,907,311 |
| 2015-09-02 | $50.69 | $51.05 | $50.21 | $51.04 | $44.64 | 18,173,204 |
Industrial Select Sector SPDR (XLI) News Headlines
.jpg)
A bearish options bet that capitalizes on a double-top forming in this high-flying sector
A closer look at the 1-year daily chart of the Consumer Discretionary Select Sector (XLY) reveals the formation of a double-top pattern.
cnbc.com Feb. 21, 2024.jpg)
The uptrend in this airline stock could be just getting started, according to the charts
While investors remain focused on opportunities within the growth sectors, Dave Keller is continuing to find actionable ideas in more value-oriented …
cnbc.com March 28, 2024.jpg)
Fed must get 'more aggressive' with rate cuts due to weakening jobs market, Canaccord's chief market strategist says
The Fed may have new incentives in the second quarter to cut rates deeper this year.
cnbc.com March 31, 2024Recent Industrial Select Sector SPDR (XLI) News
Similar Companies to Industrial Select Sector SPDR (XLI) 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 | -- | -- | -- |