Technology Select Sector SPDR ETF (XLK) Exchange: NYSE ARCA
Data as of May 2, 2025
$193.91 ($-6.98) -3.47%
Technology Select Sector SPDR ETF - Daily Information
Click for more stock information on Technology Select Sector SPDR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $195.50 |
| Previous Close | $193.91 |
| High | $197.58 |
| Low | $190.54 |
| Adjusted Open | $195.50 |
| Previous Adjusted Close | $193.91 |
| Adjusted High | $197.58 |
| Adjusted Low | $190.54 |
About Technology Select Sector SPDR ETF (XLK)
Invest in Technology Select Sector SPDR ETF (XLK)
Historical Stock Data for Technology Select Sector SPDR ETF (XLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $195.50 | $197.58 | $190.54 | $193.91 | $193.91 | 6,611,242 |
| 2025-04-15 | $200.47 | $202.41 | $199.95 | $200.89 | $200.89 | 3,600,030 |
| 2025-04-14 | $204.50 | $204.63 | $198.00 | $200.16 | $200.16 | 5,952,249 |
| 2025-04-11 | $193.40 | $199.20 | $191.95 | $198.35 | $198.35 | 7,211,599 |
| 2025-04-10 | $196.85 | $198.20 | $187.73 | $194.37 | $194.37 | 9,873,778 |
| 2025-04-09 | $180.10 | $204.98 | $179.87 | $203.86 | $203.86 | 18,494,444 |
| 2025-04-08 | $190.29 | $192.84 | $176.44 | $179.73 | $179.73 | 12,905,713 |
| 2025-04-07 | $174.93 | $191.81 | $172.45 | $183.46 | $183.46 | 22,278,932 |
| 2025-04-04 | $189.14 | $190.64 | $182.30 | $182.37 | $182.37 | 16,902,288 |
| 2025-04-03 | $199.49 | $200.70 | $195.07 | $195.23 | $195.23 | 9,725,692 |
| 2025-04-02 | $205.02 | $211.26 | $204.86 | $209.53 | $209.53 | 4,645,979 |
| 2025-04-01 | $205.66 | $208.17 | $203.98 | $207.99 | $207.99 | 4,740,057 |
| 2025-03-31 | $202.78 | $206.95 | $200.73 | $206.48 | $206.48 | 7,109,541 |
| 2025-03-28 | $210.41 | $211.26 | $205.68 | $206.38 | $206.38 | 5,314,940 |
| 2025-03-27 | $212.02 | $213.22 | $210.39 | $211.51 | $211.51 | 3,260,618 |
| 2025-03-26 | $217.68 | $218.20 | $212.64 | $213.48 | $213.48 | 3,783,146 |
| 2025-03-25 | $217.49 | $218.64 | $217.38 | $218.35 | $218.35 | 3,710,991 |
| 2025-03-24 | $217.14 | $218.15 | $216.57 | $217.63 | $217.63 | 4,100,067 |
| 2025-03-21 | $210.72 | $214.25 | $209.94 | $213.96 | $213.59 | 5,212,846 |
| 2025-03-20 | $212.47 | $215.73 | $212.15 | $213.38 | $213.01 | 3,572,637 |
| 2025-03-19 | $213.24 | $217.43 | $212.35 | $214.91 | $214.54 | 4,419,325 |
| 2025-03-18 | $213.90 | $214.12 | $211.37 | $212.15 | $211.79 | 5,743,690 |
| 2025-03-17 | $213.77 | $216.96 | $213.15 | $215.43 | $215.06 | 5,074,390 |
| 2025-03-14 | $210.38 | $214.16 | $210.31 | $213.94 | $213.57 | 5,020,766 |
| 2025-03-13 | $211.07 | $211.54 | $206.85 | $207.66 | $207.30 | 6,191,533 |
| 2025-03-12 | $212.12 | $213.52 | $209.15 | $211.68 | $211.32 | 5,490,848 |
| 2025-03-11 | $208.61 | $211.91 | $206.29 | $208.40 | $208.04 | 7,416,354 |
| 2025-03-10 | $214.22 | $214.62 | $207.08 | $209.25 | $208.89 | 10,708,500 |
| 2025-03-07 | $215.17 | $219.09 | $212.63 | $218.54 | $218.16 | 5,631,995 |
| 2025-03-06 | $217.02 | $220.45 | $214.38 | $215.42 | $215.05 | 8,215,989 |
| 2025-03-05 | $219.18 | $222.29 | $216.24 | $221.57 | $221.19 | 5,965,543 |
| 2025-03-04 | $217.05 | $222.36 | $214.26 | $218.50 | $218.12 | 8,860,491 |
| 2025-03-03 | $226.69 | $227.15 | $217.05 | $218.67 | $218.29 | 6,258,091 |
| 2025-02-28 | $221.59 | $225.76 | $219.70 | $225.53 | $225.14 | 7,086,079 |
| 2025-02-27 | $232.26 | $232.50 | $222.49 | $222.59 | $222.21 | 5,050,005 |
| 2025-02-26 | $230.75 | $233.18 | $229.23 | $231.00 | $230.60 | 3,815,335 |
| 2025-02-25 | $231.02 | $231.23 | $226.95 | $228.51 | $228.12 | 5,217,146 |
| 2025-02-24 | $235.78 | $236.44 | $231.22 | $231.51 | $231.11 | 3,723,778 |
| 2025-02-21 | $241.48 | $241.58 | $234.75 | $234.87 | $234.47 | 4,528,792 |
| 2025-02-20 | $241.95 | $242.27 | $238.86 | $241.41 | $240.99 | 2,993,874 |
| 2025-02-19 | $241.89 | $243.14 | $240.20 | $242.18 | $241.76 | 2,802,146 |
| 2025-02-18 | $241.21 | $242.19 | $240.09 | $242.16 | $241.74 | 3,011,983 |
| 2025-02-14 | $238.96 | $240.17 | $238.52 | $239.97 | $239.56 | 2,278,612 |
| 2025-02-13 | $236.24 | $239.31 | $235.91 | $239.16 | $238.75 | 3,914,785 |
| 2025-02-12 | $233.00 | $236.10 | $232.74 | $235.82 | $235.41 | 4,277,830 |
| 2025-02-11 | $234.91 | $237.28 | $234.75 | $236.33 | $235.92 | 3,228,283 |
| 2025-02-10 | $234.66 | $236.81 | $234.59 | $236.22 | $235.81 | 3,027,083 |
| 2025-02-07 | $235.78 | $236.91 | $232.04 | $232.82 | $232.42 | 4,276,633 |
| 2025-02-06 | $234.19 | $235.31 | $233.15 | $234.83 | $234.43 | 3,404,037 |
| 2025-02-05 | $231.19 | $234.24 | $230.46 | $234.19 | $233.79 | 2,699,042 |
| 2025-02-04 | $228.48 | $231.34 | $228.40 | $230.98 | $230.58 | 4,185,642 |
| 2025-02-03 | $225.70 | $229.09 | $224.50 | $227.70 | $227.31 | 6,876,435 |
| 2025-01-31 | $234.33 | $235.73 | $230.19 | $230.81 | $230.41 | 5,372,314 |
| 2025-01-30 | $231.33 | $232.97 | $229.74 | $232.17 | $231.77 | 4,420,135 |
| 2025-01-29 | $233.18 | $233.29 | $229.49 | $231.74 | $231.34 | 4,525,003 |
| 2025-01-28 | $229.11 | $234.16 | $226.69 | $233.64 | $233.24 | 5,630,339 |
| 2025-01-27 | $228.58 | $230.98 | $225.47 | $227.57 | $227.18 | 10,352,755 |
| 2025-01-24 | $242.58 | $242.58 | $238.53 | $239.30 | $238.89 | 3,303,802 |
| 2025-01-23 | $239.53 | $241.87 | $239.30 | $241.82 | $241.40 | 3,802,235 |
| 2025-01-22 | $239.25 | $241.95 | $238.91 | $241.39 | $240.97 | 5,121,877 |
| 2025-01-21 | $234.89 | $236.64 | $233.26 | $236.06 | $235.65 | 3,372,076 |
| 2025-01-17 | $234.66 | $234.94 | $233.08 | $234.11 | $234.11 | 3,371,692 |
| 2025-01-16 | $234.18 | $234.33 | $230.45 | $230.50 | $230.50 | 2,684,261 |
| 2025-01-15 | $230.87 | $232.97 | $230.11 | $232.29 | $232.29 | 5,232,653 |
| 2025-01-14 | $228.92 | $229.55 | $225.95 | $227.76 | $227.76 | 3,610,218 |
| 2025-01-13 | $225.10 | $227.32 | $224.45 | $227.16 | $227.16 | 5,327,974 |
| 2025-01-10 | $231.42 | $231.46 | $227.43 | $228.78 | $228.78 | 5,832,896 |
| 2025-01-08 | $234.50 | $234.54 | $231.63 | $233.88 | $233.88 | 5,011,895 |
| 2025-01-07 | $240.00 | $240.00 | $233.14 | $233.96 | $233.96 | 5,003,649 |
| 2025-01-06 | $238.44 | $241.06 | $237.81 | $238.75 | $238.75 | 4,487,661 |
| 2025-01-03 | $233.39 | $236.00 | $232.93 | $235.75 | $235.75 | 4,560,565 |
| 2025-01-02 | $234.36 | $235.02 | $229.78 | $231.97 | $231.97 | 6,385,156 |
| 2024-12-31 | $235.11 | $235.27 | $231.76 | $232.52 | $232.52 | 4,690,615 |
| 2024-12-30 | $234.03 | $236.34 | $232.58 | $234.47 | $234.47 | 3,975,160 |
| 2024-12-27 | $239.07 | $239.38 | $235.15 | $237.49 | $237.49 | 4,363,256 |
| 2024-12-26 | $239.76 | $241.57 | $238.99 | $240.69 | $240.69 | 3,575,488 |
| 2024-12-24 | $238.92 | $240.54 | $238.56 | $240.53 | $240.53 | 2,326,657 |
| 2024-12-23 | $236.25 | $238.17 | $234.99 | $238.07 | $238.07 | 3,986,660 |
| 2024-12-20 | $230.91 | $237.86 | $230.19 | $235.96 | $235.58 | 7,462,446 |
| 2024-12-19 | $234.60 | $235.36 | $232.19 | $232.49 | $232.11 | 6,692,897 |
| 2024-12-18 | $240.79 | $241.45 | $231.70 | $232.24 | $231.86 | 8,463,578 |
| 2024-12-17 | $239.73 | $240.92 | $238.81 | $239.98 | $239.59 | 4,072,452 |
| 2024-12-16 | $239.36 | $241.65 | $238.85 | $241.44 | $241.05 | 4,721,635 |
| 2024-12-13 | $240.18 | $241.12 | $237.15 | $239.05 | $238.66 | 4,338,455 |
| 2024-12-12 | $237.84 | $238.91 | $237.26 | $238.03 | $237.64 | 3,609,195 |
| 2024-12-11 | $237.82 | $240.13 | $237.00 | $239.37 | $238.98 | 4,344,770 |
| 2024-12-10 | $238.46 | $239.11 | $235.20 | $235.95 | $235.57 | 5,617,497 |
| 2024-12-09 | $239.94 | $240.80 | $238.66 | $239.27 | $239.27 | 4,004,948 |
| 2024-12-06 | $240.33 | $241.88 | $240.07 | $240.84 | $240.84 | 3,327,417 |
| 2024-12-05 | $240.75 | $241.03 | $239.58 | $239.91 | $239.91 | 2,818,968 |
| 2024-12-04 | $239.76 | $241.25 | $239.06 | $241.13 | $241.13 | 5,420,289 |
| 2024-12-03 | $234.95 | $236.86 | $234.49 | $236.80 | $236.80 | 2,787,954 |
| 2024-12-02 | $233.90 | $236.83 | $233.84 | $235.95 | $235.95 | 4,699,113 |
| 2024-11-29 | $232.12 | $234.22 | $231.89 | $233.73 | $233.73 | 2,084,070 |
| 2024-11-27 | $233.17 | $233.31 | $229.53 | $231.58 | $231.58 | 3,184,662 |
| 2024-11-26 | $234.65 | $235.49 | $233.76 | $234.76 | $234.76 | 3,114,958 |
| 2024-11-25 | $235.36 | $235.77 | $232.53 | $233.59 | $233.59 | 5,568,644 |
| 2024-11-22 | $233.06 | $234.14 | $232.22 | $233.60 | $233.60 | 3,545,419 |
| 2024-11-21 | $233.37 | $234.57 | $229.80 | $233.48 | $233.48 | 5,295,868 |
| 2024-11-20 | $231.53 | $231.61 | $228.05 | $231.13 | $231.13 | 4,437,399 |
| 2024-11-19 | $228.01 | $231.52 | $228.01 | $231.33 | $231.33 | 3,453,400 |
| 2024-11-18 | $228.71 | $230.42 | $227.72 | $229.45 | $229.45 | 3,086,060 |
| 2024-11-15 | $231.63 | $231.93 | $227.95 | $228.71 | $228.71 | 5,596,600 |
| 2024-11-14 | $235.71 | $236.12 | $234.15 | $234.53 | $234.53 | 3,300,992 |
| 2024-11-13 | $235.65 | $237.07 | $234.60 | $235.33 | $235.33 | 3,164,919 |
| 2024-11-12 | $235.69 | $236.45 | $234.29 | $236.15 | $236.15 | 3,765,392 |
| 2024-11-11 | $237.13 | $237.28 | $234.44 | $235.85 | $235.85 | 3,633,605 |
| 2024-11-08 | $237.12 | $237.94 | $236.30 | $237.16 | $237.16 | 3,618,188 |
| 2024-11-07 | $234.97 | $237.69 | $234.86 | $237.42 | $237.42 | 5,231,461 |
| 2024-11-06 | $231.27 | $233.78 | $230.58 | $233.35 | $233.35 | 5,483,910 |
| 2024-11-05 | $224.43 | $227.07 | $224.43 | $226.89 | $226.89 | 3,636,483 |
| 2024-11-04 | $224.12 | $225.35 | $222.79 | $223.74 | $223.74 | 3,155,985 |
| 2024-11-01 | $222.48 | $225.58 | $222.18 | $223.91 | $223.91 | 5,782,895 |
| 2024-10-31 | $227.09 | $227.09 | $222.16 | $222.24 | $222.24 | 6,055,103 |
| 2024-10-30 | $231.19 | $231.81 | $229.46 | $229.61 | $229.61 | 4,170,567 |
| 2024-10-29 | $230.66 | $233.99 | $229.80 | $233.32 | $233.32 | 3,725,832 |
| 2024-10-28 | $231.94 | $231.94 | $230.17 | $230.22 | $230.22 | 2,949,570 |
| 2024-10-25 | $230.40 | $232.88 | $229.96 | $230.29 | $230.29 | 4,157,391 |
| 2024-10-24 | $229.36 | $229.67 | $227.74 | $229.10 | $229.10 | 2,416,361 |
| 2024-10-23 | $230.89 | $231.24 | $226.48 | $228.43 | $228.43 | 3,041,820 |
| 2024-10-22 | $230.76 | $232.54 | $230.10 | $231.75 | $231.75 | 3,084,585 |
| 2024-10-21 | $230.19 | $232.02 | $229.77 | $231.99 | $231.99 | 3,161,192 |
| 2024-10-18 | $231.29 | $231.76 | $230.42 | $230.91 | $230.91 | 2,268,528 |
| 2024-10-17 | $232.59 | $232.72 | $230.09 | $230.09 | $230.09 | 3,025,591 |
| 2024-10-16 | $229.40 | $229.74 | $226.92 | $229.39 | $229.39 | 2,879,422 |
| 2024-10-15 | $234.00 | $234.57 | $227.83 | $228.68 | $228.68 | 7,089,654 |
| 2024-10-14 | $232.28 | $234.30 | $232.17 | $233.82 | $233.82 | 4,892,955 |
| 2024-10-11 | $229.86 | $231.33 | $229.52 | $230.81 | $230.81 | 4,424,457 |
| 2024-10-10 | $228.93 | $231.01 | $228.29 | $230.41 | $230.41 | 2,811,282 |
| 2024-10-09 | $228.10 | $230.79 | $227.39 | $230.47 | $230.47 | 3,789,891 |
| 2024-10-08 | $225.35 | $228.30 | $224.84 | $227.92 | $227.92 | 3,932,395 |
| 2024-10-07 | $224.28 | $225.77 | $223.18 | $223.74 | $223.74 | 2,215,206 |
| 2024-10-04 | $225.69 | $225.85 | $222.92 | $225.29 | $225.29 | 2,507,672 |
| 2024-10-03 | $221.24 | $224.44 | $221.21 | $222.81 | $222.81 | 2,892,440 |
| 2024-10-02 | $220.31 | $222.90 | $219.06 | $221.89 | $221.89 | 2,266,152 |
| 2024-10-01 | $225.09 | $225.22 | $218.95 | $220.26 | $220.26 | 5,647,652 |
| 2024-09-30 | $224.12 | $225.90 | $223.00 | $225.76 | $225.76 | 2,750,944 |
| 2024-09-27 | $227.54 | $227.61 | $224.26 | $225.10 | $225.10 | 3,046,880 |
| 2024-09-26 | $228.63 | $228.88 | $224.83 | $227.22 | $227.22 | 4,622,373 |
| 2024-09-25 | $223.17 | $225.23 | $223.07 | $224.25 | $224.25 | 3,055,768 |
| 2024-09-24 | $223.02 | $224.06 | $220.62 | $223.61 | $223.61 | 3,512,903 |
| 2024-09-23 | $222.33 | $222.62 | $221.41 | $222.09 | $222.09 | 3,745,263 |
| 2024-09-20 | $222.74 | $223.53 | $220.54 | $222.53 | $222.13 | 7,246,354 |
| 2024-09-19 | $223.27 | $225.01 | $222.05 | $223.62 | $223.22 | 6,967,039 |
| 2024-09-18 | $219.72 | $221.26 | $216.96 | $217.17 | $216.78 | 6,370,843 |
| 2024-09-17 | $221.80 | $222.14 | $218.06 | $219.17 | $218.78 | 3,494,960 |
| 2024-09-16 | $218.85 | $220.30 | $217.57 | $219.60 | $219.21 | 3,448,891 |
| 2024-09-13 | $219.61 | $220.99 | $218.72 | $220.44 | $220.05 | 4,023,662 |
| 2024-09-12 | $217.38 | $220.27 | $215.85 | $219.34 | $218.95 | 5,303,055 |
| 2024-09-11 | $211.08 | $217.87 | $207.74 | $217.54 | $217.15 | 6,384,366 |
| 2024-09-10 | $208.69 | $210.81 | $206.70 | $210.36 | $209.98 | 5,061,453 |
| 2024-09-09 | $206.45 | $207.49 | $204.54 | $207.26 | $206.89 | 5,460,988 |
| 2024-09-06 | $209.18 | $209.68 | $202.98 | $203.92 | $203.55 | 6,220,540 |
| 2024-09-05 | $208.16 | $211.95 | $207.97 | $209.35 | $208.98 | 4,437,616 |
| 2024-09-04 | $208.08 | $212.06 | $207.42 | $209.67 | $209.29 | 6,128,575 |
| 2024-09-03 | $218.00 | $218.16 | $209.01 | $210.21 | $209.83 | 7,382,879 |
| 2024-08-30 | $219.81 | $221.18 | $217.44 | $220.33 | $219.94 | 5,024,223 |
| 2024-08-29 | $219.48 | $222.57 | $216.88 | $217.44 | $217.05 | 6,641,827 |
| 2024-08-28 | $222.20 | $222.63 | $217.58 | $219.42 | $219.03 | 4,501,130 |
| 2024-08-27 | $219.78 | $222.96 | $218.70 | $222.49 | $222.09 | 3,828,001 |
| 2024-08-26 | $223.76 | $224.60 | $220.02 | $221.15 | $220.75 | 3,134,436 |
| 2024-08-23 | $222.58 | $224.94 | $221.10 | $223.96 | $223.56 | 5,340,482 |
| 2024-08-22 | $226.84 | $227.37 | $219.93 | $220.39 | $220.00 | 4,541,819 |
| 2024-08-21 | $224.40 | $226.36 | $223.69 | $225.58 | $225.18 | 3,769,364 |
| 2024-08-20 | $224.46 | $225.81 | $222.94 | $224.26 | $223.86 | 3,610,789 |
| 2024-08-19 | $220.88 | $225.06 | $219.98 | $225.05 | $224.65 | 6,502,106 |
| 2024-08-16 | $219.86 | $221.83 | $219.26 | $221.40 | $221.00 | 3,353,151 |
| 2024-08-15 | $217.63 | $221.25 | $217.16 | $221.03 | $220.63 | 4,740,085 |
| 2024-08-14 | $215.00 | $215.94 | $211.96 | $214.85 | $214.47 | 4,461,232 |
| 2024-08-13 | $209.88 | $213.75 | $209.62 | $213.68 | $213.30 | 4,999,769 |
| 2024-08-12 | $206.27 | $208.91 | $205.31 | $207.31 | $206.94 | 4,290,100 |
| 2024-08-09 | $204.59 | $206.81 | $203.35 | $205.63 | $205.63 | 4,767,753 |
| 2024-08-08 | $200.91 | $205.22 | $198.00 | $204.71 | $204.71 | 7,221,370 |
| 2024-08-07 | $205.45 | $206.45 | $197.07 | $197.34 | $197.34 | 8,826,750 |
| 2024-08-06 | $200.43 | $204.65 | $198.30 | $200.59 | $200.59 | 12,287,855 |
| 2024-08-05 | $191.91 | $201.72 | $190.75 | $197.90 | $197.90 | 15,674,772 |
| 2024-08-02 | $205.04 | $206.73 | $201.25 | $204.72 | $204.72 | 9,310,849 |
| 2024-08-01 | $218.20 | $220.73 | $208.40 | $210.64 | $210.64 | 8,495,715 |
| 2024-07-31 | $216.39 | $219.59 | $214.87 | $218.80 | $218.80 | 7,307,043 |
| 2024-07-30 | $216.12 | $216.33 | $208.30 | $209.91 | $209.91 | 5,347,259 |
| 2024-07-29 | $218.00 | $218.94 | $214.69 | $215.32 | $215.32 | 3,671,907 |
| 2024-07-26 | $216.45 | $218.00 | $214.45 | $216.28 | $216.28 | 5,848,931 |
| 2024-07-25 | $215.65 | $218.87 | $210.46 | $213.57 | $213.57 | 10,578,963 |
| 2024-07-24 | $222.26 | $222.96 | $215.36 | $215.88 | $215.88 | 7,150,360 |
| 2024-07-23 | $225.16 | $227.23 | $224.90 | $225.20 | $225.20 | 2,765,373 |
| 2024-07-22 | $223.79 | $226.36 | $222.84 | $226.10 | $226.10 | 5,300,750 |
| 2024-07-19 | $223.19 | $224.56 | $220.38 | $220.87 | $220.87 | 4,236,413 |
| 2024-07-18 | $226.82 | $226.86 | $221.55 | $224.38 | $224.38 | 5,418,587 |
| 2024-07-17 | $228.10 | $228.33 | $224.25 | $224.36 | $224.36 | 6,220,241 |
| 2024-07-16 | $234.77 | $234.89 | $231.77 | $233.44 | $233.44 | 3,826,107 |
| 2024-07-15 | $234.99 | $236.53 | $232.89 | $234.22 | $234.22 | 4,313,995 |
| 2024-07-12 | $232.37 | $236.28 | $231.56 | $233.80 | $233.80 | 4,883,776 |
| 2024-07-11 | $238.04 | $238.14 | $231.06 | $231.73 | $231.73 | 7,055,193 |
| 2024-07-10 | $235.89 | $237.85 | $234.57 | $237.68 | $237.68 | 4,374,692 |
| 2024-07-09 | $235.67 | $236.23 | $232.94 | $234.28 | $234.28 | 4,342,332 |
| 2024-07-08 | $233.63 | $235.15 | $233.23 | $234.47 | $234.47 | 3,835,519 |
| 2024-07-05 | $232.43 | $233.91 | $231.47 | $232.88 | $232.88 | 3,335,919 |
| 2024-07-03 | $228.75 | $232.28 | $228.56 | $232.17 | $232.17 | 3,124,564 |
| 2024-07-02 | $225.96 | $229.10 | $225.96 | $229.08 | $229.08 | 3,538,260 |
| 2024-07-01 | $226.57 | $228.32 | $223.28 | $227.94 | $227.94 | 4,640,834 |
| 2024-06-28 | $227.14 | $230.39 | $225.92 | $226.23 | $226.23 | 6,244,102 |
| 2024-06-27 | $225.80 | $227.47 | $225.53 | $226.35 | $226.35 | 3,961,767 |
| 2024-06-26 | $226.16 | $227.31 | $224.48 | $226.24 | $226.24 | 4,729,798 |
| 2024-06-25 | $224.05 | $226.62 | $222.79 | $226.50 | $226.50 | 4,564,541 |
| 2024-06-24 | $225.64 | $226.66 | $222.36 | $222.42 | $222.42 | 6,874,280 |
| 2024-06-21 | $228.86 | $229.76 | $227.37 | $228.41 | $228.00 | 6,780,393 |
| 2024-06-20 | $232.45 | $232.59 | $228.04 | $228.81 | $228.40 | 6,621,463 |
| 2024-06-18 | $231.35 | $232.17 | $230.49 | $231.41 | $230.99 | 4,338,861 |
| 2024-06-17 | $228.23 | $231.93 | $227.45 | $231.12 | $230.71 | 5,801,349 |
| 2024-06-14 | $226.50 | $227.80 | $226.35 | $227.67 | $227.67 | 3,932,277 |
| 2024-06-13 | $227.13 | $227.76 | $225.44 | $226.82 | $226.82 | 6,346,797 |
| 2024-06-12 | $222.36 | $227.31 | $221.95 | $225.04 | $225.04 | 8,910,628 |
| 2024-06-11 | $215.60 | $220.23 | $215.50 | $220.17 | $220.17 | 6,345,581 |
| 2024-06-10 | $214.87 | $216.73 | $214.73 | $216.15 | $216.15 | 3,367,696 |
| 2024-06-07 | $215.33 | $216.52 | $214.54 | $215.60 | $215.60 | 3,199,312 |
| 2024-06-06 | $215.94 | $216.09 | $214.53 | $215.10 | $215.10 | 3,528,836 |
| 2024-06-05 | $212.80 | $215.82 | $212.46 | $215.82 | $215.82 | 4,394,432 |
| 2024-06-04 | $210.58 | $211.47 | $209.50 | $211.13 | $211.13 | 3,202,665 |
| 2024-06-03 | $211.77 | $211.96 | $208.17 | $210.69 | $210.69 | 4,814,031 |
| 2024-05-31 | $210.45 | $210.49 | $205.53 | $210.16 | $210.16 | 6,040,506 |
| 2024-05-30 | $212.34 | $212.66 | $209.18 | $209.83 | $209.83 | 5,215,514 |
| 2024-05-29 | $213.82 | $215.76 | $213.82 | $214.73 | $214.73 | 4,284,538 |
| 2024-05-28 | $216.41 | $216.58 | $214.75 | $216.10 | $216.10 | 4,393,214 |
| 2024-05-24 | $213.93 | $215.65 | $213.22 | $215.19 | $215.19 | 2,953,206 |
| 2024-05-23 | $217.60 | $217.62 | $212.71 | $213.39 | $213.39 | 4,700,216 |
| 2024-05-22 | $215.27 | $215.93 | $213.87 | $215.14 | $215.14 | 5,891,457 |
| 2024-05-21 | $213.49 | $215.01 | $213.11 | $214.66 | $214.66 | 3,063,459 |
| 2024-05-20 | $212.03 | $214.71 | $211.84 | $214.31 | $214.31 | 3,138,634 |
| 2024-05-17 | $212.78 | $212.91 | $210.66 | $211.82 | $211.82 | 3,808,017 |
| 2024-05-16 | $213.16 | $213.82 | $212.20 | $212.29 | $212.29 | 6,033,253 |
| 2024-05-15 | $209.65 | $213.10 | $209.50 | $213.03 | $213.03 | 7,154,320 |
| 2024-05-14 | $206.44 | $208.63 | $206.32 | $208.34 | $208.34 | 4,912,582 |
| 2024-05-13 | $207.05 | $207.22 | $205.86 | $206.51 | $206.51 | 3,290,994 |
| 2024-05-10 | $205.85 | $206.77 | $204.89 | $205.54 | $205.54 | 4,377,007 |
| 2024-05-09 | $204.51 | $204.94 | $203.76 | $204.78 | $204.78 | 4,794,843 |
| 2024-05-08 | $203.53 | $205.06 | $203.48 | $204.84 | $204.84 | 3,587,971 |
| 2024-05-07 | $205.53 | $205.63 | $204.24 | $204.26 | $204.26 | 5,010,510 |
| 2024-05-06 | $203.32 | $204.93 | $203.01 | $204.93 | $204.93 | 4,010,467 |
| 2024-05-03 | $202.39 | $203.23 | $201.67 | $202.55 | $202.55 | 6,658,247 |
| 2024-05-02 | $196.74 | $197.33 | $194.26 | $197.06 | $197.06 | 6,669,995 |
| 2024-05-01 | $195.22 | $198.50 | $194.22 | $194.26 | $194.26 | 10,154,623 |
| 2024-04-30 | $200.00 | $200.81 | $196.21 | $196.27 | $196.27 | 7,427,897 |
| 2024-04-29 | $200.86 | $201.16 | $199.52 | $200.69 | $200.69 | 3,747,423 |
| 2024-04-26 | $199.16 | $201.29 | $198.38 | $199.83 | $199.83 | 5,052,084 |
| 2024-04-25 | $195.56 | $197.97 | $194.69 | $197.60 | $197.60 | 5,783,992 |
| 2024-04-24 | $198.59 | $199.41 | $196.94 | $198.03 | $198.03 | 4,580,082 |
| 2024-04-23 | $195.06 | $197.42 | $194.77 | $197.13 | $197.13 | 6,075,819 |
| 2024-04-22 | $194.01 | $195.42 | $192.08 | $194.25 | $194.25 | 6,646,721 |
| 2024-04-19 | $195.83 | $196.47 | $192.04 | $192.53 | $192.53 | 10,939,988 |
| 2024-04-18 | $198.79 | $199.30 | $196.37 | $196.58 | $196.58 | 7,640,363 |
| 2024-04-17 | $202.50 | $202.84 | $198.70 | $198.85 | $198.85 | 6,545,189 |
| 2024-04-16 | $201.96 | $203.01 | $200.96 | $201.76 | $201.76 | 7,457,011 |
| 2024-04-15 | $206.68 | $206.81 | $201.21 | $201.52 | $201.52 | 8,594,536 |
| 2024-04-12 | $206.31 | $207.28 | $204.66 | $205.42 | $205.42 | 8,093,407 |
| 2024-04-11 | $205.62 | $209.14 | $204.63 | $208.80 | $208.80 | 5,281,803 |
| 2024-04-10 | $204.89 | $205.47 | $203.83 | $204.71 | $204.71 | 6,918,377 |
| 2024-04-09 | $207.27 | $207.70 | $204.66 | $207.25 | $207.25 | 4,697,889 |
| 2024-04-08 | $206.58 | $207.26 | $205.45 | $206.21 | $206.21 | 4,061,409 |
| 2024-04-05 | $205.00 | $207.50 | $204.43 | $206.45 | $206.45 | 6,401,607 |
| 2024-04-04 | $209.37 | $210.10 | $204.00 | $204.11 | $204.11 | 8,193,235 |
| 2024-04-03 | $205.80 | $208.46 | $205.75 | $207.39 | $207.39 | 5,301,841 |
| 2024-04-02 | $206.53 | $207.14 | $205.16 | $206.84 | $206.84 | 5,706,104 |
| 2024-04-01 | $208.71 | $210.07 | $208.09 | $208.85 | $208.85 | 5,845,780 |
| 2024-03-28 | $208.23 | $208.87 | $207.85 | $208.27 | $208.27 | 4,427,155 |
| 2024-03-27 | $208.97 | $209.08 | $207.12 | $208.72 | $208.72 | 6,247,528 |
| 2024-03-26 | $209.27 | $209.61 | $207.49 | $207.66 | $207.66 | 4,269,180 |
| 2024-03-25 | $207.92 | $209.41 | $207.32 | $208.52 | $208.52 | 4,388,939 |
| 2024-03-22 | $209.85 | $210.68 | $209.10 | $209.91 | $209.91 | 5,753,478 |
| 2024-03-21 | $211.93 | $211.93 | $209.66 | $209.84 | $209.84 | 6,156,017 |
| 2024-03-20 | $207.53 | $209.76 | $206.80 | $209.69 | $209.69 | 6,586,415 |
| 2024-03-19 | $205.29 | $207.40 | $204.26 | $207.37 | $207.37 | 6,695,140 |
| 2024-03-18 | $207.09 | $208.42 | $206.14 | $206.30 | $206.30 | 7,088,283 |
| 2024-03-15 | $205.78 | $206.72 | $204.79 | $205.63 | $205.29 | 9,816,680 |
| 2024-03-14 | $209.62 | $210.36 | $207.51 | $208.78 | $208.44 | 8,006,744 |
| 2024-03-13 | $210.38 | $210.50 | $207.87 | $208.74 | $208.40 | 6,405,832 |
| 2024-03-12 | $208.77 | $211.04 | $206.79 | $211.02 | $210.67 | 8,686,005 |
| 2024-03-11 | $206.40 | $207.24 | $205.29 | $206.78 | $206.78 | 7,804,889 |
| 2024-03-08 | $210.86 | $212.35 | $207.22 | $207.35 | $207.35 | 7,456,050 |
| 2024-03-07 | $208.98 | $211.12 | $207.94 | $210.48 | $210.48 | 6,060,406 |
| 2024-03-06 | $207.73 | $208.77 | $205.82 | $207.21 | $207.21 | 7,151,594 |
| 2024-03-05 | $208.68 | $208.78 | $204.25 | $205.58 | $205.58 | 9,021,443 |
| 2024-03-04 | $210.46 | $211.97 | $209.99 | $210.76 | $210.76 | 10,221,914 |
| 2024-03-01 | $207.51 | $211.06 | $207.41 | $210.76 | $210.76 | 6,568,359 |
| 2024-02-29 | $205.79 | $207.47 | $204.64 | $206.98 | $206.98 | 5,993,373 |
| 2024-02-28 | $204.99 | $205.26 | $203.96 | $204.70 | $204.70 | 4,164,540 |
| 2024-02-27 | $206.05 | $206.05 | $204.14 | $205.67 | $205.67 | 4,992,227 |
| 2024-02-26 | $206.19 | $206.70 | $205.28 | $205.49 | $205.49 | 9,124,442 |
| 2024-02-23 | $207.40 | $207.66 | $204.64 | $205.29 | $205.29 | 6,161,970 |
| 2024-02-22 | $204.40 | $206.33 | $203.93 | $205.77 | $205.77 | 9,275,849 |
| 2024-02-21 | $198.57 | $199.25 | $197.07 | $199.25 | $199.25 | 7,983,179 |
| 2024-02-20 | $201.38 | $202.10 | $198.50 | $200.51 | $200.51 | 8,723,793 |
| 2024-02-16 | $205.00 | $205.41 | $202.30 | $202.57 | $202.57 | 5,545,209 |
| 2024-02-15 | $205.15 | $205.35 | $203.31 | $204.45 | $204.45 | 5,398,195 |
| 2024-02-14 | $204.27 | $205.04 | $202.83 | $204.88 | $204.88 | 5,895,840 |
| 2024-02-13 | $201.79 | $204.12 | $201.18 | $202.76 | $202.76 | 9,729,671 |
| 2024-02-12 | $207.83 | $208.47 | $205.96 | $206.26 | $206.26 | 5,376,616 |
| 2024-02-09 | $205.94 | $208.11 | $205.70 | $207.84 | $207.84 | 5,806,126 |
| 2024-02-08 | $204.79 | $205.63 | $204.54 | $205.08 | $205.08 | 4,974,094 |
| 2024-02-07 | $203.19 | $204.49 | $202.38 | $204.44 | $204.44 | 5,682,944 |
| 2024-02-06 | $202.92 | $203.27 | $200.47 | $201.77 | $201.77 | 6,338,558 |
| 2024-02-05 | $203.06 | $203.28 | $200.80 | $202.70 | $202.70 | 5,043,254 |
| 2024-02-02 | $198.81 | $202.88 | $198.75 | $202.24 | $202.24 | 6,436,276 |
| 2024-02-01 | $198.47 | $200.45 | $198.34 | $200.17 | $200.17 | 7,151,744 |
| 2024-01-31 | $200.00 | $200.82 | $197.58 | $197.68 | $197.68 | 8,147,604 |
| 2024-01-30 | $203.53 | $203.84 | $201.30 | $201.92 | $201.92 | 6,125,754 |
| 2024-01-29 | $202.00 | $203.64 | $201.60 | $203.60 | $203.60 | 3,819,797 |
| 2024-01-26 | $202.67 | $203.57 | $201.29 | $201.75 | $201.75 | 5,276,594 |
| 2024-01-25 | $205.12 | $206.15 | $203.16 | $204.10 | $204.10 | 8,535,747 |
| 2024-01-24 | $203.25 | $205.29 | $202.67 | $203.25 | $203.25 | 8,797,338 |
| 2024-01-23 | $201.24 | $201.99 | $200.07 | $201.86 | $201.86 | 6,631,913 |
| 2024-01-22 | $201.15 | $202.28 | $200.29 | $201.05 | $201.05 | 7,484,461 |
| 2024-01-19 | $196.94 | $200.21 | $196.51 | $200.17 | $200.17 | 9,166,572 |
| 2024-01-18 | $194.33 | $195.84 | $193.60 | $195.66 | $195.66 | 9,459,365 |
| 2024-01-17 | $191.29 | $192.00 | $189.69 | $191.77 | $191.77 | 7,054,480 |
| 2024-01-16 | $192.00 | $193.53 | $190.89 | $192.72 | $192.72 | 5,887,802 |
| 2024-01-12 | $191.93 | $192.68 | $191.28 | $192.24 | $192.24 | 4,417,318 |
| 2024-01-11 | $191.59 | $192.55 | $188.93 | $191.62 | $191.62 | 6,648,510 |
| 2024-01-10 | $189.13 | $191.06 | $188.73 | $190.65 | $190.65 | 4,892,717 |
| 2024-01-09 | $187.29 | $189.58 | $186.89 | $189.04 | $189.04 | 5,316,949 |
| 2024-01-08 | $185.05 | $188.87 | $184.86 | $188.74 | $188.74 | 8,217,331 |
| 2024-01-05 | $184.38 | $185.71 | $183.42 | $184.12 | $184.12 | 8,171,321 |
| 2024-01-04 | $184.39 | $185.67 | $183.99 | $184.17 | $184.17 | 6,063,648 |
| 2024-01-03 | $185.73 | $186.75 | $185.20 | $185.53 | $185.53 | 9,095,023 |
| 2024-01-02 | $189.86 | $190.16 | $186.25 | $187.44 | $187.44 | 11,772,734 |
| 2023-12-29 | $193.17 | $193.56 | $191.52 | $192.48 | $192.48 | 6,095,325 |
| 2023-12-28 | $193.52 | $193.72 | $192.98 | $193.07 | $193.07 | 4,807,676 |
| 2023-12-27 | $192.95 | $193.24 | $192.02 | $192.84 | $192.84 | 5,865,660 |
| 2023-12-26 | $192.17 | $193.25 | $192.17 | $192.85 | $192.85 | 3,103,779 |
| 2023-12-22 | $192.35 | $192.61 | $191.10 | $192.05 | $192.05 | 5,107,708 |
| 2023-12-21 | $191.60 | $192.23 | $190.19 | $191.80 | $191.80 | 5,667,974 |
| 2023-12-20 | $192.36 | $193.04 | $189.64 | $189.67 | $189.67 | 6,867,447 |
| 2023-12-19 | $191.81 | $192.60 | $191.70 | $192.58 | $192.58 | 4,499,497 |
| 2023-12-18 | $191.24 | $192.28 | $190.43 | $191.85 | $191.85 | 5,069,188 |
| 2023-12-15 | $190.54 | $192.80 | $190.54 | $191.70 | $191.28 | 9,065,696 |
| 2023-12-14 | $191.36 | $192.08 | $189.33 | $190.74 | $190.32 | 7,713,721 |
| 2023-12-13 | $189.99 | $191.67 | $189.54 | $191.21 | $190.79 | 14,697,497 |
| 2023-12-12 | $187.60 | $189.60 | $187.44 | $189.54 | $189.12 | 7,527,695 |
| 2023-12-11 | $186.11 | $188.33 | $185.68 | $188.29 | $187.88 | 18,897,692 |
| 2023-12-08 | $184.68 | $186.81 | $184.45 | $186.66 | $186.25 | 6,404,425 |
| 2023-12-07 | $183.73 | $185.39 | $183.34 | $185.08 | $184.67 | 6,964,403 |
| 2023-12-06 | $185.57 | $185.84 | $182.72 | $182.86 | $182.46 | 7,362,089 |
| 2023-12-05 | $182.34 | $184.63 | $182.34 | $184.42 | $184.02 | 5,420,665 |
| 2023-12-04 | $183.73 | $183.73 | $181.32 | $183.32 | $182.92 | 9,110,927 |
| 2023-12-01 | $184.68 | $185.91 | $183.79 | $185.58 | $185.17 | 6,996,055 |
| 2023-11-30 | $185.66 | $185.91 | $183.61 | $185.16 | $184.75 | 6,872,004 |
| 2023-11-29 | $186.10 | $186.90 | $184.78 | $184.89 | $184.48 | 5,382,712 |
| 2023-11-28 | $183.78 | $185.24 | $183.78 | $184.75 | $184.34 | 5,506,169 |
| 2023-11-27 | $184.15 | $185.47 | $183.82 | $184.40 | $184.00 | 4,210,093 |
| 2023-11-24 | $184.46 | $184.62 | $183.71 | $184.41 | $184.41 | 2,096,926 |
| 2023-11-22 | $185.11 | $186.35 | $184.27 | $184.77 | $184.77 | 5,606,835 |
| 2023-11-21 | $184.61 | $184.90 | $183.28 | $183.95 | $183.95 | 6,675,391 |
| 2023-11-20 | $183.03 | $185.93 | $183.01 | $185.45 | $185.45 | 5,559,831 |
| 2023-11-17 | $182.77 | $183.50 | $182.01 | $182.80 | $182.80 | 6,639,210 |
| 2023-11-16 | $181.91 | $183.38 | $181.58 | $183.18 | $183.18 | 5,777,038 |
| 2023-11-15 | $182.85 | $183.13 | $181.57 | $182.27 | $182.27 | 6,573,854 |
| 2023-11-14 | $181.20 | $182.50 | $180.64 | $182.04 | $182.04 | 8,254,216 |
| 2023-11-13 | $178.77 | $178.92 | $177.72 | $178.47 | $178.47 | 5,862,518 |
| 2023-11-10 | $176.01 | $179.64 | $175.81 | $179.52 | $179.52 | 6,675,179 |
| 2023-11-09 | $176.03 | $177.32 | $174.72 | $174.95 | $174.95 | 7,187,337 |
| 2023-11-08 | $175.38 | $176.06 | $174.58 | $175.77 | $175.77 | 5,361,330 |
| 2023-11-07 | $173.35 | $175.29 | $173.09 | $174.78 | $174.78 | 6,514,892 |
| 2023-11-06 | $171.99 | $172.95 | $171.45 | $172.89 | $172.89 | 5,549,571 |
| 2023-11-03 | $169.84 | $172.45 | $169.47 | $171.76 | $171.76 | 7,830,864 |
| 2023-11-02 | $168.69 | $170.16 | $168.46 | $170.01 | $170.01 | 8,096,334 |
| 2023-11-01 | $164.30 | $167.40 | $164.30 | $167.18 | $167.18 | 10,472,884 |
| 2023-10-31 | $162.93 | $164.15 | $161.66 | $164.01 | $164.01 | 5,446,760 |
| 2023-10-30 | $161.97 | $163.43 | $161.48 | $162.85 | $162.85 | 7,090,476 |
| 2023-10-27 | $161.17 | $162.75 | $160.41 | $161.12 | $161.12 | 8,115,780 |
| 2023-10-26 | $163.60 | $164.32 | $159.50 | $160.19 | $160.19 | 10,323,240 |
| 2023-10-25 | $166.05 | $166.25 | $162.83 | $163.31 | $163.31 | 7,764,807 |
| 2023-10-24 | $164.78 | $165.51 | $163.48 | $165.26 | $165.26 | 5,590,175 |
| 2023-10-23 | $162.92 | $165.80 | $162.01 | $164.13 | $164.13 | 7,579,467 |
| 2023-10-20 | $166.68 | $166.80 | $163.77 | $163.94 | $163.94 | 7,675,226 |
| 2023-10-19 | $168.39 | $169.52 | $166.47 | $166.76 | $166.76 | 9,995,865 |
| 2023-10-18 | $168.27 | $169.64 | $167.03 | $167.72 | $167.72 | 6,431,451 |
| 2023-10-17 | $168.11 | $170.34 | $166.90 | $169.46 | $169.46 | 7,659,136 |
| 2023-10-16 | $168.91 | $171.02 | $168.88 | $170.25 | $170.25 | 7,272,089 |
| 2023-10-13 | $171.42 | $171.71 | $168.04 | $168.63 | $168.63 | 7,595,969 |
| 2023-10-12 | $171.07 | $172.83 | $169.78 | $171.08 | $171.08 | 7,702,917 |
| 2023-10-11 | $169.87 | $171.00 | $169.33 | $170.92 | $170.92 | 5,194,636 |
| 2023-10-10 | $169.21 | $170.71 | $168.74 | $169.35 | $169.35 | 10,201,601 |
| 2023-10-09 | $167.19 | $169.35 | $166.42 | $169.09 | $169.09 | 6,569,580 |
| 2023-10-06 | $164.00 | $168.94 | $163.52 | $168.22 | $168.22 | 8,312,766 |
| 2023-10-05 | $164.90 | $165.40 | $163.15 | $165.13 | $165.13 | 6,011,478 |
| 2023-10-04 | $163.01 | $165.35 | $163.01 | $164.91 | $164.91 | 7,597,112 |
| 2023-10-03 | $164.75 | $165.88 | $162.04 | $162.88 | $162.88 | 7,419,358 |
| 2023-10-02 | $164.01 | $166.17 | $163.76 | $165.69 | $165.69 | 6,828,077 |
| 2023-09-29 | $164.98 | $166.51 | $163.37 | $163.93 | $163.93 | 7,941,908 |
| 2023-09-28 | $161.45 | $164.41 | $160.69 | $163.37 | $163.37 | 6,414,659 |
| 2023-09-27 | $162.75 | $163.07 | $160.61 | $162.22 | $162.22 | 5,832,571 |
| 2023-09-26 | $163.86 | $163.95 | $161.41 | $161.97 | $161.97 | 7,462,978 |
| 2023-09-25 | $163.99 | $165.19 | $163.57 | $164.94 | $164.94 | 5,288,669 |
| 2023-09-22 | $164.78 | $165.92 | $164.04 | $164.41 | $164.41 | 6,268,933 |
| 2023-09-21 | $164.85 | $166.02 | $163.98 | $164.06 | $164.06 | 7,371,412 |
| 2023-09-20 | $169.72 | $169.94 | $166.53 | $166.60 | $166.60 | 5,383,065 |
| 2023-09-19 | $168.63 | $169.69 | $167.71 | $169.26 | $169.26 | 4,118,667 |
| 2023-09-18 | $168.05 | $169.91 | $168.00 | $169.35 | $169.35 | 4,971,903 |
| 2023-09-15 | $171.59 | $171.64 | $168.45 | $168.90 | $168.54 | 6,558,409 |
| 2023-09-14 | $172.02 | $172.64 | $170.94 | $172.21 | $171.84 | 4,736,631 |
| 2023-09-13 | $170.47 | $171.89 | $169.99 | $170.97 | $170.61 | 5,004,380 |
| 2023-09-12 | $172.24 | $172.85 | $170.23 | $170.54 | $170.18 | 6,121,707 |
| 2023-09-11 | $174.31 | $174.47 | $172.17 | $173.69 | $173.32 | 4,136,384 |
| 2023-09-08 | $172.42 | $173.90 | $172.34 | $172.79 | $172.42 | 4,292,481 |
| 2023-09-07 | $171.71 | $172.81 | $171.08 | $172.43 | $172.06 | 6,256,923 |
| 2023-09-06 | $176.14 | $176.58 | $173.88 | $174.96 | $174.59 | 9,071,613 |
| 2023-09-05 | $175.76 | $177.38 | $175.19 | $176.83 | $176.45 | 5,030,185 |
| 2023-09-01 | $176.76 | $176.99 | $175.30 | $176.20 | $175.83 | 4,622,330 |
| 2023-08-31 | $175.21 | $176.33 | $175.02 | $175.66 | $175.29 | 5,981,745 |
| 2023-08-30 | $173.53 | $174.99 | $172.93 | $174.81 | $174.44 | 6,133,330 |
| 2023-08-29 | $169.60 | $173.67 | $169.42 | $173.50 | $173.13 | 6,856,939 |
| 2023-08-28 | $169.99 | $170.45 | $168.78 | $170.09 | $169.73 | 4,482,149 |
| 2023-08-25 | $167.68 | $169.64 | $166.19 | $168.71 | $168.35 | 7,843,290 |
| 2023-08-24 | $173.10 | $173.11 | $166.88 | $167.01 | $166.66 | 6,964,453 |
| 2023-08-23 | $168.33 | $171.45 | $168.32 | $170.95 | $170.59 | 5,056,621 |
| 2023-08-22 | $169.62 | $169.72 | $167.55 | $167.92 | $167.56 | 5,682,780 |
| 2023-08-21 | $165.81 | $168.45 | $165.65 | $168.11 | $167.75 | 6,566,423 |
| 2023-08-18 | $163.04 | $165.63 | $162.94 | $164.96 | $164.96 | 6,829,334 |
| 2023-08-17 | $167.03 | $167.34 | $164.46 | $164.71 | $164.71 | 6,307,367 |
| 2023-08-16 | $167.53 | $168.49 | $166.28 | $166.29 | $166.29 | 4,889,732 |
| 2023-08-15 | $169.06 | $169.66 | $167.50 | $167.89 | $167.89 | 4,683,173 |
| 2023-08-14 | $166.73 | $169.58 | $166.33 | $169.56 | $169.56 | 5,164,003 |
| 2023-08-11 | $166.80 | $167.88 | $166.32 | $166.90 | $166.90 | 5,385,956 |
| 2023-08-10 | $169.40 | $170.87 | $167.31 | $168.14 | $168.14 | 6,365,657 |
| 2023-08-09 | $170.55 | $170.55 | $167.54 | $168.12 | $168.12 | 7,150,891 |
| 2023-08-08 | $170.44 | $170.54 | $168.61 | $170.32 | $170.32 | 5,730,901 |
| 2023-08-07 | $171.88 | $172.47 | $170.40 | $171.64 | $171.64 | 4,767,998 |
| 2023-08-04 | $172.93 | $173.97 | $170.89 | $171.16 | $171.16 | 7,215,851 |
| 2023-08-03 | $172.81 | $174.54 | $172.70 | $173.52 | $173.52 | 5,660,933 |
| 2023-08-02 | $177.08 | $177.19 | $173.60 | $174.23 | $174.23 | 7,913,424 |
| 2023-08-01 | $177.77 | $179.03 | $177.30 | $178.65 | $178.65 | 4,424,307 |
| 2023-07-31 | $178.10 | $178.57 | $177.33 | $178.35 | $178.35 | 5,069,852 |
| 2023-07-28 | $177.18 | $178.47 | $176.81 | $177.94 | $177.94 | 5,643,874 |
| 2023-07-27 | $178.44 | $178.98 | $174.75 | $175.55 | $175.55 | 6,928,475 |
| 2023-07-26 | $176.59 | $177.02 | $174.82 | $176.06 | $176.06 | 7,750,764 |
| 2023-07-25 | $177.01 | $179.05 | $176.98 | $178.46 | $178.46 | 5,401,103 |
| 2023-07-24 | $176.91 | $177.34 | $175.76 | $176.44 | $176.44 | 5,654,130 |
| 2023-07-21 | $177.34 | $178.23 | $175.92 | $176.13 | $176.13 | 7,435,708 |
| 2023-07-20 | $178.66 | $179.42 | $175.67 | $176.22 | $176.22 | 12,178,023 |
| 2023-07-19 | $180.71 | $181.46 | $179.12 | $179.81 | $179.81 | 10,494,965 |
| 2023-07-18 | $177.83 | $181.13 | $176.90 | $180.26 | $180.26 | 8,203,385 |
| 2023-07-17 | $176.32 | $178.76 | $176.12 | $178.24 | $178.24 | 5,930,280 |
| 2023-07-14 | $176.69 | $178.07 | $175.48 | $175.99 | $175.99 | 5,771,911 |
| 2023-07-13 | $175.17 | $176.63 | $174.82 | $176.25 | $176.25 | 4,674,611 |
| 2023-07-12 | $173.75 | $174.80 | $172.80 | $173.98 | $173.98 | 8,052,282 |
| 2023-07-11 | $172.02 | $172.22 | $170.35 | $172.03 | $172.03 | 4,998,680 |
| 2023-07-10 | $170.59 | $171.67 | $169.94 | $171.66 | $171.66 | 8,438,551 |
| 2023-07-07 | $171.68 | $173.28 | $171.11 | $171.21 | $171.21 | 5,811,255 |
| 2023-07-06 | $170.72 | $172.12 | $170.20 | $171.96 | $171.96 | 6,058,210 |
| 2023-07-05 | $172.28 | $173.71 | $172.13 | $172.42 | $172.42 | 4,696,766 |
| 2023-07-03 | $173.83 | $173.91 | $172.61 | $173.49 | $173.49 | 3,091,100 |
| 2023-06-30 | $172.84 | $174.30 | $172.71 | $173.86 | $173.86 | 5,699,222 |
| 2023-06-29 | $171.02 | $171.45 | $170.11 | $171.14 | $171.14 | 4,564,146 |
| 2023-06-28 | $169.79 | $171.76 | $169.66 | $170.84 | $170.84 | 5,685,842 |
| 2023-06-27 | $168.11 | $171.13 | $167.95 | $170.74 | $170.74 | 6,916,452 |
| 2023-06-26 | $168.80 | $170.28 | $167.32 | $167.44 | $167.44 | 5,445,131 |
| 2023-06-23 | $168.40 | $169.65 | $167.94 | $168.65 | $168.65 | 7,364,457 |
| 2023-06-22 | $168.36 | $170.57 | $168.33 | $170.50 | $170.50 | 7,612,585 |
| 2023-06-21 | $171.00 | $171.33 | $168.62 | $169.12 | $169.12 | 6,028,963 |
| 2023-06-20 | $171.84 | $172.90 | $170.74 | $171.66 | $171.66 | 7,069,581 |
| 2023-06-16 | $176.29 | $176.30 | $173.02 | $173.19 | $173.19 | 8,683,334 |
| 2023-06-15 | $171.71 | $175.41 | $171.67 | $174.63 | $174.63 | 8,866,336 |
| 2023-06-14 | $170.45 | $172.47 | $169.86 | $172.41 | $172.41 | 8,384,518 |
| 2023-06-13 | $171.13 | $171.46 | $169.27 | $170.65 | $170.65 | 8,297,940 |
| 2023-06-12 | $167.15 | $169.69 | $166.81 | $169.62 | $169.62 | 6,896,020 |
| 2023-06-09 | $165.99 | $167.71 | $165.45 | $166.01 | $166.01 | 7,207,782 |
| 2023-06-08 | $163.66 | $165.45 | $163.55 | $165.19 | $165.19 | 5,333,722 |
| 2023-06-07 | $165.58 | $166.87 | $163.08 | $163.42 | $163.42 | 6,851,880 |
| 2023-06-06 | $165.54 | $166.26 | $164.71 | $165.90 | $165.90 | 4,987,832 |
| 2023-06-05 | $166.80 | $167.91 | $165.65 | $165.94 | $165.94 | 5,454,498 |
| 2023-06-02 | $166.93 | $167.67 | $165.72 | $166.90 | $166.90 | 7,135,271 |
| 2023-06-01 | $163.76 | $166.65 | $163.23 | $165.95 | $165.95 | 8,709,728 |
| 2023-05-31 | $164.71 | $166.26 | $164.19 | $164.28 | $164.28 | 9,071,856 |
| 2023-05-30 | $167.20 | $168.04 | $165.31 | $165.66 | $165.66 | 9,061,845 |
| 2023-05-26 | $160.64 | $165.07 | $160.62 | $164.78 | $164.78 | 7,572,349 |
| 2023-05-25 | $158.41 | $160.86 | $157.58 | $160.23 | $160.23 | 9,038,999 |
| 2023-05-24 | $154.22 | $154.93 | $153.47 | $154.31 | $154.31 | 5,462,752 |
| 2023-05-23 | $156.99 | $157.64 | $155.39 | $155.45 | $155.45 | 5,845,476 |
| 2023-05-22 | $157.01 | $158.19 | $156.75 | $157.78 | $157.78 | 5,397,089 |
| 2023-05-19 | $157.59 | $157.86 | $156.94 | $157.48 | $157.48 | 4,902,551 |
| 2023-05-18 | $154.58 | $157.78 | $154.58 | $157.55 | $157.55 | 7,745,604 |
| 2023-05-17 | $153.00 | $154.65 | $152.30 | $154.39 | $154.39 | 5,958,306 |
| 2023-05-16 | $151.99 | $153.19 | $151.94 | $152.36 | $152.36 | 4,699,238 |
| 2023-05-15 | $151.10 | $152.23 | $150.56 | $152.20 | $152.20 | 3,398,461 |
| 2023-05-12 | $151.41 | $151.63 | $149.78 | $150.95 | $150.95 | 3,953,978 |
| 2023-05-11 | $151.58 | $151.58 | $150.10 | $151.15 | $151.15 | 4,478,546 |
| 2023-05-10 | $151.31 | $152.18 | $150.36 | $151.83 | $151.83 | 5,275,910 |
| 2023-05-09 | $150.33 | $150.61 | $149.84 | $150.00 | $150.00 | 6,236,700 |
| 2023-05-08 | $150.95 | $151.29 | $150.23 | $151.16 | $151.16 | 3,397,843 |
| 2023-05-05 | $148.97 | $151.75 | $148.76 | $151.24 | $151.24 | 6,114,998 |
| 2023-05-04 | $147.66 | $148.54 | $146.93 | $147.54 | $147.54 | 5,430,455 |
| 2023-05-03 | $149.69 | $150.66 | $148.18 | $148.25 | $148.25 | 5,815,099 |
| 2023-05-02 | $151.10 | $151.27 | $148.73 | $149.51 | $149.51 | 6,029,435 |
| 2023-05-01 | $150.71 | $151.65 | $150.47 | $150.92 | $150.92 | 4,097,189 |
| 2023-04-28 | $149.21 | $150.86 | $149.05 | $150.83 | $150.83 | 5,885,810 |
| 2023-04-27 | $146.80 | $149.32 | $146.44 | $149.21 | $149.21 | 6,042,384 |
| 2023-04-26 | $146.50 | $147.62 | $145.76 | $146.11 | $146.11 | 6,766,655 |
| 2023-04-25 | $146.39 | $146.67 | $143.92 | $143.97 | $143.97 | 5,511,323 |
| 2023-04-24 | $147.17 | $147.89 | $146.01 | $147.11 | $147.11 | 4,539,968 |
| 2023-04-21 | $147.59 | $148.03 | $146.80 | $147.76 | $147.76 | 6,118,874 |
| 2023-04-20 | $147.85 | $149.71 | $147.58 | $148.24 | $148.24 | 5,708,126 |
| 2023-04-19 | $148.30 | $149.50 | $148.10 | $149.22 | $149.22 | 4,311,606 |
| 2023-04-18 | $150.33 | $150.73 | $149.00 | $149.65 | $149.65 | 4,606,530 |
| 2023-04-17 | $148.84 | $149.52 | $148.03 | $149.19 | $149.19 | 4,151,900 |
| 2023-04-14 | $148.64 | $149.87 | $147.35 | $148.65 | $148.65 | 6,501,848 |
| 2023-04-13 | $147.32 | $149.71 | $147.08 | $149.48 | $149.48 | 6,820,898 |
| 2023-04-12 | $148.59 | $148.99 | $146.51 | $146.75 | $146.75 | 6,617,886 |
| 2023-04-11 | $148.73 | $148.75 | $147.34 | $147.59 | $147.59 | 6,375,397 |
| 2023-04-10 | $147.59 | $149.02 | $146.78 | $148.99 | $148.99 | 4,758,588 |
| 2023-04-06 | $147.15 | $149.26 | $146.51 | $149.07 | $149.07 | 7,848,007 |
| 2023-04-05 | $149.23 | $149.37 | $147.16 | $148.23 | $148.23 | 7,868,780 |
| 2023-04-04 | $150.99 | $151.51 | $149.38 | $149.94 | $149.94 | 7,912,365 |
| 2023-04-03 | $150.09 | $150.98 | $149.37 | $150.77 | $150.77 | 10,571,060 |
| 2023-03-31 | $148.70 | $151.15 | $148.51 | $151.01 | $151.01 | 7,534,883 |
| 2023-03-30 | $148.53 | $149.09 | $147.88 | $148.88 | $148.88 | 5,601,209 |
| 2023-03-29 | $145.96 | $147.50 | $145.75 | $147.17 | $147.17 | 7,128,293 |
| 2023-03-28 | $144.58 | $144.63 | $142.85 | $144.15 | $144.15 | 4,984,008 |
| 2023-03-27 | $146.18 | $146.68 | $144.49 | $144.83 | $144.83 | 5,405,293 |
| 2023-03-24 | $145.12 | $146.03 | $144.16 | $145.96 | $145.96 | 5,937,705 |
| 2023-03-23 | $145.08 | $147.55 | $144.21 | $145.58 | $145.58 | 8,797,909 |
| 2023-03-22 | $144.69 | $147.57 | $143.17 | $143.25 | $143.25 | 7,112,246 |
| 2023-03-21 | $144.31 | $144.95 | $142.81 | $144.69 | $144.69 | 6,533,200 |
| 2023-03-20 | $142.89 | $143.71 | $141.82 | $143.53 | $143.53 | 5,990,808 |
| 2023-03-17 | $143.94 | $145.18 | $142.62 | $143.46 | $143.15 | 11,539,531 |
| 2023-03-16 | $139.25 | $143.86 | $138.79 | $143.66 | $143.34 | 13,044,548 |
| 2023-03-15 | $138.13 | $139.91 | $137.46 | $139.74 | $139.43 | 11,530,017 |
| 2023-03-14 | $138.27 | $140.15 | $137.70 | $139.66 | $139.35 | 10,601,051 |
| 2023-03-13 | $134.92 | $138.40 | $134.08 | $136.51 | $136.21 | 17,219,746 |
| 2023-03-10 | $138.00 | $138.35 | $135.23 | $135.77 | $135.77 | 15,278,402 |
| 2023-03-09 | $140.43 | $142.01 | $137.93 | $138.20 | $138.20 | 7,812,295 |
| 2023-03-08 | $139.55 | $140.38 | $138.73 | $140.21 | $140.21 | 6,623,474 |
| 2023-03-07 | $140.70 | $141.24 | $138.71 | $139.06 | $139.06 | 7,060,055 |
| 2023-03-06 | $141.04 | $142.72 | $140.70 | $140.81 | $140.81 | 7,999,615 |
| 2023-03-03 | $138.07 | $140.15 | $137.94 | $140.14 | $140.14 | 7,219,834 |
| 2023-03-02 | $135.15 | $137.62 | $134.92 | $137.19 | $137.19 | 5,485,632 |
| 2023-03-01 | $136.58 | $136.80 | $135.10 | $135.52 | $135.52 | 7,534,677 |
| 2023-02-28 | $136.38 | $137.84 | $136.14 | $136.52 | $136.52 | 5,243,149 |
| 2023-02-27 | $137.46 | $138.16 | $136.57 | $136.82 | $136.82 | 4,694,488 |
| 2023-02-24 | $136.10 | $136.68 | $135.30 | $136.09 | $136.09 | 7,173,792 |
| 2023-02-23 | $138.84 | $139.08 | $136.61 | $138.56 | $138.56 | 6,560,208 |
| 2023-02-22 | $136.78 | $137.40 | $135.65 | $136.30 | $136.30 | 7,169,194 |
| 2023-02-21 | $137.95 | $138.78 | $136.38 | $136.50 | $136.50 | 6,138,857 |
| 2023-02-17 | $140.58 | $140.74 | $138.60 | $139.82 | $139.82 | 5,303,339 |
| 2023-02-16 | $142.00 | $143.61 | $141.48 | $141.59 | $141.59 | 6,500,646 |
| 2023-02-15 | $142.55 | $144.10 | $142.21 | $144.09 | $144.09 | 5,243,015 |
| 2023-02-14 | $142.14 | $144.23 | $141.25 | $143.42 | $143.42 | 6,310,973 |
| 2023-02-13 | $140.93 | $143.12 | $140.84 | $142.81 | $142.81 | 4,205,914 |
| 2023-02-10 | $139.98 | $140.86 | $139.05 | $140.38 | $140.38 | 4,930,785 |
| 2023-02-09 | $144.00 | $144.24 | $140.47 | $141.03 | $141.03 | 6,249,428 |
| 2023-02-08 | $143.82 | $144.59 | $141.52 | $141.81 | $141.81 | 6,288,539 |
| 2023-02-07 | $140.25 | $144.08 | $140.19 | $143.54 | $143.54 | 7,854,072 |
| 2023-02-06 | $140.20 | $141.30 | $139.51 | $140.04 | $140.04 | 6,366,225 |
| 2023-02-03 | $140.50 | $144.09 | $140.29 | $141.77 | $141.77 | 8,072,663 |
| 2023-02-02 | $141.54 | $143.76 | $140.89 | $142.96 | $142.96 | 9,412,026 |
| 2023-02-01 | $135.86 | $140.27 | $135.21 | $139.16 | $139.16 | 9,426,375 |
| 2023-01-31 | $134.09 | $136.02 | $134.00 | $135.96 | $135.96 | 4,435,803 |
| 2023-01-30 | $135.13 | $135.72 | $133.98 | $134.09 | $134.09 | 4,852,957 |
| 2023-01-27 | $135.27 | $137.66 | $135.21 | $136.70 | $136.70 | 6,774,660 |
| 2023-01-26 | $135.30 | $136.19 | $133.90 | $136.13 | $136.13 | 5,580,870 |
| 2023-01-25 | $132.00 | $134.33 | $130.77 | $133.99 | $133.99 | 7,171,147 |
| 2023-01-24 | $133.57 | $134.78 | $133.37 | $134.27 | $134.27 | 6,287,839 |
| 2023-01-23 | $131.87 | $135.10 | $131.57 | $134.33 | $134.33 | 11,736,438 |
| 2023-01-20 | $128.52 | $131.44 | $128.06 | $131.34 | $131.34 | 7,063,936 |
| 2023-01-19 | $128.38 | $129.10 | $127.41 | $127.88 | $127.88 | 7,322,513 |
| 2023-01-18 | $131.82 | $132.52 | $129.31 | $129.39 | $129.39 | 6,967,961 |
| 2023-01-17 | $130.31 | $131.85 | $130.15 | $131.08 | $131.08 | 5,212,859 |
| 2023-01-13 | $128.89 | $130.68 | $128.59 | $130.49 | $130.49 | 5,076,582 |
| 2023-01-12 | $129.36 | $130.71 | $127.78 | $130.12 | $130.12 | 7,679,335 |
| 2023-01-11 | $127.36 | $129.16 | $126.97 | $129.16 | $129.16 | 6,878,986 |
| 2023-01-10 | $125.87 | $127.16 | $125.20 | $126.96 | $126.96 | 8,604,527 |
| 2023-01-09 | $125.85 | $128.48 | $125.81 | $126.18 | $126.18 | 10,713,633 |
| 2023-01-06 | $122.25 | $125.29 | $120.81 | $124.73 | $124.73 | 6,912,740 |
| 2023-01-05 | $122.96 | $123.28 | $120.97 | $121.18 | $121.18 | 5,670,515 |
| 2023-01-04 | $123.90 | $124.37 | $122.22 | $123.58 | $123.58 | 5,906,502 |
| 2023-01-03 | $125.77 | $126.60 | $122.38 | $123.26 | $123.26 | 7,598,070 |
| 2022-12-30 | $123.32 | $124.51 | $122.55 | $124.44 | $124.44 | 4,452,935 |
| 2022-12-29 | $122.62 | $125.03 | $122.61 | $124.61 | $124.61 | 5,477,143 |
| 2022-12-28 | $123.12 | $124.27 | $121.29 | $121.43 | $121.43 | 5,181,482 |
| 2022-12-27 | $124.17 | $124.39 | $122.69 | $123.42 | $123.42 | 4,765,105 |
| 2022-12-23 | $123.58 | $124.72 | $122.67 | $124.60 | $124.60 | 4,115,796 |
| 2022-12-22 | $126.09 | $126.23 | $122.36 | $124.47 | $124.47 | 7,662,453 |
| 2022-12-21 | $126.19 | $128.29 | $125.88 | $127.69 | $127.69 | 7,335,276 |
| 2022-12-20 | $124.76 | $126.25 | $124.16 | $125.61 | $125.61 | 6,311,037 |
| 2022-12-19 | $127.13 | $127.33 | $124.59 | $125.42 | $125.42 | 7,138,284 |
| 2022-12-16 | $128.75 | $129.51 | $126.83 | $127.48 | $127.11 | 11,999,622 |
| 2022-12-15 | $132.01 | $132.50 | $128.70 | $129.19 | $128.81 | 9,613,088 |
| 2022-12-14 | $135.22 | $136.80 | $132.64 | $134.21 | $133.82 | 9,770,478 |
| 2022-12-13 | $138.64 | $139.33 | $133.98 | $135.35 | $134.96 | 9,303,753 |
| 2022-12-12 | $131.12 | $133.77 | $131.08 | $133.77 | $133.38 | 7,403,098 |
| 2022-12-09 | $131.13 | $132.75 | $130.42 | $130.91 | $130.53 | 5,201,474 |
| 2022-12-08 | $130.32 | $132.10 | $129.54 | $131.72 | $131.34 | 4,482,893 |
| 2022-12-07 | $129.79 | $130.60 | $128.67 | $129.60 | $129.22 | 5,206,945 |
| 2022-12-06 | $132.97 | $133.17 | $129.42 | $130.26 | $129.88 | 5,899,848 |
| 2022-12-05 | $134.32 | $135.08 | $132.23 | $133.11 | $132.72 | 5,763,284 |
| 2022-12-02 | $133.87 | $135.81 | $133.35 | $135.36 | $134.97 | 4,467,191 |
| 2022-12-01 | $136.09 | $136.80 | $134.47 | $136.15 | $135.75 | 7,582,905 |
| 2022-11-30 | $129.40 | $135.98 | $129.27 | $135.96 | $135.57 | 11,667,227 |
| 2022-11-29 | $130.57 | $130.96 | $128.93 | $129.46 | $129.08 | 5,785,113 |
| 2022-11-28 | $132.09 | $132.94 | $130.21 | $130.74 | $130.36 | 6,520,125 |
| 2022-11-25 | $133.47 | $134.01 | $133.21 | $133.60 | $133.21 | 1,631,466 |
| 2022-11-23 | $132.91 | $134.78 | $132.82 | $134.38 | $133.99 | 4,740,303 |
| 2022-11-22 | $131.24 | $133.27 | $130.30 | $133.20 | $132.81 | 4,509,597 |
| 2022-11-21 | $131.34 | $131.88 | $130.41 | $130.67 | $130.29 | 4,181,923 |
| 2022-11-18 | $133.43 | $133.47 | $130.98 | $132.09 | $131.71 | 5,956,171 |
| 2022-11-17 | $129.67 | $132.55 | $129.62 | $131.94 | $131.56 | 4,080,155 |
| 2022-11-16 | $132.57 | $132.96 | $131.22 | $131.77 | $131.39 | 5,047,993 |
| 2022-11-15 | $135.00 | $135.55 | $132.26 | $133.60 | $133.21 | 6,358,058 |
| 2022-11-14 | $132.09 | $133.65 | $131.37 | $132.00 | $131.62 | 7,263,280 |
| 2022-11-11 | $130.78 | $133.58 | $130.14 | $133.14 | $132.75 | 7,988,913 |
| 2022-11-10 | $126.93 | $131.04 | $126.29 | $130.90 | $130.52 | 13,966,058 |
| 2022-11-09 | $123.04 | $123.09 | $120.78 | $120.96 | $120.61 | 5,981,274 |
| 2022-11-08 | $124.03 | $125.69 | $122.36 | $124.19 | $123.83 | 6,360,973 |
| 2022-11-07 | $121.20 | $123.21 | $120.34 | $123.01 | $122.65 | 5,213,814 |
| 2022-11-04 | $121.29 | $121.62 | $118.22 | $120.99 | $120.99 | 8,948,144 |
| 2022-11-03 | $120.71 | $120.93 | $118.73 | $118.82 | $118.82 | 8,005,349 |
| 2022-11-02 | $126.71 | $128.34 | $122.38 | $122.42 | $122.42 | 9,047,620 |
| 2022-11-01 | $129.46 | $129.69 | $126.25 | $126.80 | $126.80 | 4,706,640 |
| 2022-10-31 | $128.29 | $128.64 | $127.11 | $127.87 | $127.87 | 6,646,133 |
| 2022-10-28 | $124.87 | $129.85 | $124.87 | $129.58 | $129.58 | 7,467,722 |
| 2022-10-27 | $126.08 | $126.85 | $123.89 | $124.18 | $124.18 | 5,847,421 |
| 2022-10-26 | $125.23 | $128.26 | $125.03 | $125.61 | $125.61 | 7,584,690 |
| 2022-10-25 | $126.37 | $128.56 | $126.37 | $128.47 | $128.47 | 5,132,495 |
| 2022-10-24 | $124.87 | $126.52 | $123.35 | $126.06 | $126.06 | 6,692,591 |
| 2022-10-21 | $120.80 | $124.60 | $120.39 | $124.34 | $124.34 | 8,562,953 |
| 2022-10-20 | $121.07 | $123.73 | $120.50 | $121.10 | $121.10 | 6,214,824 |
| 2022-10-19 | $120.32 | $122.23 | $119.81 | $121.03 | $121.03 | 5,491,995 |
| 2022-10-18 | $123.48 | $123.92 | $119.85 | $121.38 | $121.38 | 6,998,992 |
| 2022-10-17 | $119.66 | $120.96 | $119.34 | $120.36 | $120.36 | 7,299,764 |
| 2022-10-14 | $121.16 | $121.42 | $116.61 | $116.80 | $116.80 | 11,242,212 |
| 2022-10-13 | $113.41 | $120.81 | $112.97 | $120.18 | $120.18 | 19,045,564 |
| 2022-10-12 | $117.01 | $117.81 | $116.36 | $116.56 | $116.56 | 7,055,821 |
| 2022-10-11 | $118.06 | $118.88 | $116.05 | $116.92 | $116.92 | 10,522,406 |
| 2022-10-10 | $120.77 | $120.94 | $117.55 | $118.74 | $118.74 | 8,353,096 |
| 2022-10-07 | $123.38 | $123.39 | $120.12 | $120.77 | $120.77 | 7,874,463 |
| 2022-10-06 | $126.66 | $128.05 | $125.80 | $125.95 | $125.95 | 7,139,464 |
| 2022-10-05 | $124.86 | $127.91 | $124.13 | $126.99 | $126.99 | 7,300,156 |
| 2022-10-04 | $124.94 | $126.71 | $124.85 | $126.57 | $126.57 | 8,889,540 |
| 2022-10-03 | $119.72 | $123.19 | $119.26 | $122.46 | $122.46 | 8,666,140 |
| 2022-09-30 | $120.61 | $122.40 | $118.56 | $118.78 | $118.78 | 9,756,456 |
| 2022-09-29 | $122.56 | $122.84 | $119.67 | $121.10 | $121.10 | 15,548,343 |
| 2022-09-28 | $122.22 | $124.94 | $121.28 | $124.34 | $124.34 | 9,466,697 |
| 2022-09-27 | $124.51 | $125.68 | $121.90 | $123.04 | $123.04 | 9,357,359 |
| 2022-09-26 | $123.36 | $125.43 | $122.53 | $122.88 | $122.88 | 8,597,045 |
| 2022-09-23 | $124.24 | $124.43 | $122.11 | $123.74 | $123.74 | 9,698,339 |
| 2022-09-22 | $125.96 | $126.76 | $124.67 | $125.38 | $125.38 | 7,929,725 |
| 2022-09-21 | $129.35 | $131.25 | $126.65 | $126.67 | $126.67 | 8,404,352 |
| 2022-09-20 | $128.23 | $129.49 | $127.56 | $128.68 | $128.68 | 6,054,822 |
| 2022-09-19 | $127.11 | $129.56 | $127.03 | $129.44 | $129.44 | 7,841,637 |
| 2022-09-16 | $128.30 | $128.98 | $126.88 | $128.71 | $128.40 | 10,381,060 |
| 2022-09-15 | $131.42 | $132.22 | $128.65 | $129.43 | $129.11 | 7,442,643 |
| 2022-09-14 | $132.62 | $133.45 | $131.21 | $132.48 | $132.48 | 6,614,581 |
| 2022-09-13 | $135.42 | $136.18 | $131.64 | $132.00 | $132.00 | 10,074,357 |
| 2022-09-12 | $138.05 | $139.46 | $138.03 | $139.40 | $139.40 | 5,090,477 |
| 2022-09-09 | $135.66 | $137.57 | $135.40 | $137.20 | $137.20 | 5,709,315 |
| 2022-09-08 | $133.09 | $135.24 | $132.49 | $134.54 | $134.54 | 5,605,301 |
| 2022-09-07 | $132.23 | $134.62 | $131.78 | $134.08 | $134.08 | 5,828,475 |
| 2022-09-06 | $133.03 | $133.60 | $131.10 | $131.97 | $131.97 | 7,460,616 |
| 2022-09-02 | $135.99 | $136.76 | $132.15 | $132.85 | $132.85 | 8,255,899 |
| 2022-09-01 | $133.94 | $134.77 | $131.78 | $134.60 | $134.60 | 7,994,304 |
| 2022-08-31 | $137.41 | $137.85 | $135.19 | $135.26 | $135.26 | 7,085,662 |
| 2022-08-30 | $138.81 | $139.05 | $135.35 | $136.59 | $136.59 | 6,634,391 |
| 2022-08-29 | $138.37 | $139.38 | $137.50 | $138.03 | $138.03 | 6,610,314 |
| 2022-08-26 | $146.06 | $146.41 | $139.78 | $139.88 | $139.88 | 7,160,945 |
| 2022-08-25 | $144.06 | $146.13 | $143.87 | $146.12 | $146.12 | 3,563,308 |
| 2022-08-24 | $143.50 | $144.30 | $142.90 | $143.69 | $143.69 | 4,491,636 |
| 2022-08-23 | $143.70 | $145.12 | $143.41 | $143.60 | $143.60 | 7,388,683 |
| 2022-08-22 | $146.09 | $146.14 | $143.62 | $143.98 | $143.98 | 5,372,124 |
| 2022-08-19 | $149.61 | $149.79 | $147.78 | $148.11 | $148.11 | 5,073,265 |
| 2022-08-18 | $150.22 | $151.45 | $149.64 | $150.85 | $150.85 | 4,988,433 |
| 2022-08-17 | $149.77 | $151.22 | $148.99 | $150.07 | $150.07 | 6,316,380 |
| 2022-08-16 | $150.87 | $151.86 | $149.74 | $151.15 | $151.15 | 5,495,341 |
| 2022-08-15 | $150.01 | $151.78 | $149.84 | $151.56 | $151.56 | 3,581,283 |
| 2022-08-12 | $148.64 | $150.62 | $148.18 | $150.61 | $150.61 | 4,046,959 |
| 2022-08-11 | $149.18 | $150.05 | $147.40 | $147.67 | $147.67 | 5,512,907 |
| 2022-08-10 | $147.74 | $148.37 | $146.56 | $148.25 | $148.25 | 9,636,552 |
| 2022-08-09 | $144.59 | $144.88 | $143.53 | $144.31 | $144.31 | 4,282,862 |
| 2022-08-08 | $146.89 | $148.03 | $144.98 | $145.77 | $145.77 | 5,551,413 |
| 2022-08-05 | $145.00 | $147.43 | $144.88 | $147.02 | $147.02 | 3,960,514 |
| 2022-08-04 | $146.64 | $147.43 | $145.70 | $147.36 | $147.36 | 5,839,913 |
| 2022-08-03 | $143.59 | $147.10 | $143.56 | $146.69 | $146.69 | 7,121,765 |
| 2022-08-02 | $142.67 | $144.54 | $141.66 | $142.89 | $142.89 | 7,960,900 |
| 2022-08-01 | $142.92 | $145.35 | $142.57 | $143.91 | $143.91 | 6,258,003 |
| 2022-07-29 | $142.48 | $144.67 | $141.88 | $144.22 | $144.22 | 5,088,675 |
| 2022-07-28 | $140.07 | $142.36 | $138.82 | $142.04 | $142.04 | 6,204,042 |
| 2022-07-27 | $136.35 | $140.64 | $136.15 | $139.91 | $139.91 | 8,536,752 |
| 2022-07-26 | $136.24 | $136.28 | $133.64 | $134.14 | $134.14 | 5,083,917 |
| 2022-07-25 | $137.16 | $137.31 | $135.32 | $136.35 | $136.35 | 6,975,583 |
| 2022-07-22 | $139.08 | $139.65 | $136.43 | $137.22 | $137.22 | 5,291,806 |
| 2022-07-21 | $137.38 | $139.17 | $135.95 | $139.14 | $139.14 | 6,478,770 |
| 2022-07-20 | $135.12 | $137.78 | $134.76 | $137.21 | $137.21 | 6,268,566 |
| 2022-07-19 | $132.56 | $135.24 | $131.76 | $135.10 | $135.10 | 6,165,272 |
| 2022-07-18 | $133.68 | $134.16 | $130.60 | $131.10 | $131.10 | 4,948,846 |
| 2022-07-15 | $131.34 | $132.44 | $130.79 | $132.38 | $132.38 | 6,764,646 |
| 2022-07-14 | $127.88 | $130.55 | $126.23 | $130.09 | $130.09 | 6,864,408 |
| 2022-07-13 | $126.82 | $129.74 | $126.26 | $128.91 | $128.91 | 7,581,328 |
| 2022-07-12 | $131.52 | $132.26 | $128.49 | $129.25 | $129.25 | 8,276,696 |
| 2022-07-11 | $131.71 | $132.28 | $130.14 | $131.04 | $131.04 | 5,708,344 |
| 2022-07-08 | $131.39 | $133.30 | $130.98 | $132.87 | $132.87 | 6,313,461 |
| 2022-07-07 | $130.69 | $133.11 | $130.69 | $132.81 | $132.81 | 6,541,124 |
| 2022-07-06 | $129.29 | $131.16 | $128.65 | $130.12 | $130.12 | 8,083,462 |
| 2022-07-05 | $125.68 | $129.04 | $124.96 | $129.01 | $129.01 | 7,170,535 |
| 2022-07-01 | $126.32 | $127.73 | $125.23 | $127.41 | $127.41 | 6,965,317 |
| 2022-06-30 | $127.13 | $128.72 | $125.11 | $127.12 | $127.12 | 7,860,161 |
| 2022-06-29 | $128.42 | $129.61 | $127.38 | $128.84 | $128.84 | 6,803,575 |
| 2022-06-28 | $132.67 | $133.99 | $128.52 | $128.58 | $128.58 | 7,631,100 |
| 2022-06-27 | $133.88 | $134.28 | $131.95 | $132.55 | $132.55 | 6,958,648 |
| 2022-06-24 | $130.30 | $133.48 | $130.30 | $133.45 | $133.45 | 12,746,063 |
| 2022-06-23 | $128.01 | $129.07 | $126.84 | $128.82 | $128.82 | 8,021,088 |
| 2022-06-22 | $126.07 | $128.68 | $125.72 | $126.92 | $126.92 | 7,581,741 |
| 2022-06-21 | $126.11 | $128.36 | $126.11 | $127.46 | $127.46 | 8,622,498 |
| 2022-06-17 | $123.47 | $125.80 | $122.60 | $124.62 | $124.30 | 13,842,437 |
| 2022-06-16 | $125.46 | $125.57 | $122.47 | $123.49 | $123.18 | 16,345,406 |
| 2022-06-15 | $127.64 | $130.63 | $125.91 | $128.73 | $128.40 | 12,534,785 |
| 2022-06-14 | $126.22 | $126.91 | $124.90 | $126.07 | $125.75 | 9,125,172 |
| 2022-06-13 | $126.96 | $128.17 | $124.82 | $125.28 | $124.96 | 18,166,347 |
| 2022-06-10 | $133.98 | $134.40 | $131.05 | $131.09 | $130.76 | 10,443,151 |
| 2022-06-09 | $139.05 | $140.41 | $136.30 | $136.33 | $135.99 | 4,882,603 |
| 2022-06-08 | $141.25 | $141.93 | $139.68 | $140.07 | $139.72 | 4,407,144 |
| 2022-06-07 | $138.51 | $141.94 | $138.23 | $141.67 | $141.31 | 5,508,335 |
| 2022-06-06 | $141.75 | $142.63 | $139.31 | $140.00 | $139.65 | 6,294,778 |
| 2022-06-03 | $140.70 | $141.67 | $139.34 | $139.99 | $139.64 | 5,631,869 |
| 2022-06-02 | $139.04 | $143.43 | $138.39 | $143.42 | $143.06 | 6,934,165 |
| 2022-06-01 | $141.96 | $142.92 | $138.99 | $140.03 | $139.68 | 6,652,398 |
| 2022-05-31 | $140.91 | $141.83 | $139.08 | $140.45 | $140.09 | 9,710,448 |
| 2022-05-27 | $138.36 | $141.49 | $138.10 | $141.46 | $141.10 | 8,140,893 |
| 2022-05-26 | $132.84 | $137.42 | $132.56 | $136.83 | $136.48 | 7,778,315 |
| 2022-05-25 | $131.21 | $134.61 | $131.11 | $133.62 | $133.28 | 6,828,314 |
| 2022-05-24 | $132.20 | $132.87 | $129.77 | $132.08 | $131.75 | 8,561,017 |
| 2022-05-23 | $131.47 | $134.24 | $131.06 | $134.07 | $133.73 | 8,609,841 |
| 2022-05-20 | $132.59 | $132.95 | $127.04 | $131.06 | $130.73 | 10,126,274 |
| 2022-05-19 | $131.23 | $133.02 | $130.15 | $130.77 | $130.44 | 10,437,449 |
| 2022-05-18 | $136.73 | $137.13 | $131.72 | $132.22 | $131.89 | 11,835,072 |
| 2022-05-17 | $137.56 | $138.77 | $136.00 | $138.56 | $138.21 | 9,301,114 |
| 2022-05-16 | $134.73 | $136.47 | $133.51 | $134.66 | $134.32 | 8,711,740 |
| 2022-05-13 | $133.28 | $136.53 | $132.42 | $135.86 | $135.52 | 12,247,852 |
| 2022-05-12 | $130.89 | $133.40 | $128.43 | $131.49 | $131.16 | 18,253,301 |
| 2022-05-11 | $135.95 | $138.53 | $132.45 | $132.86 | $132.52 | 17,390,920 |
| 2022-05-10 | $138.35 | $139.13 | $135.15 | $137.19 | $136.84 | 18,185,204 |
| 2022-05-09 | $138.03 | $138.92 | $134.51 | $135.13 | $134.79 | 20,562,328 |
| 2022-05-06 | $140.42 | $142.82 | $138.46 | $140.57 | $140.21 | 17,431,060 |
| 2022-05-05 | $146.68 | $146.86 | $140.02 | $141.71 | $141.35 | 18,221,118 |
| 2022-05-04 | $144.38 | $149.14 | $141.99 | $148.87 | $148.49 | 14,314,307 |
| 2022-05-03 | $143.55 | $144.70 | $142.49 | $143.82 | $143.46 | 13,734,908 |
| 2022-05-02 | $141.26 | $143.76 | $139.66 | $143.57 | $143.21 | 18,502,156 |
| 2022-04-29 | $145.96 | $147.66 | $141.15 | $141.42 | $141.06 | 14,794,925 |
| 2022-04-28 | $144.12 | $148.41 | $143.35 | $147.57 | $147.20 | 13,881,208 |
| 2022-04-27 | $141.38 | $144.62 | $141.07 | $141.89 | $141.53 | 20,024,298 |
| 2022-04-26 | $143.91 | $144.13 | $139.75 | $139.82 | $139.47 | 12,936,802 |
| 2022-04-25 | $142.45 | $145.33 | $141.56 | $145.23 | $144.86 | 14,353,773 |
| 2022-04-22 | $147.04 | $147.90 | $142.88 | $143.08 | $142.72 | 11,047,441 |
| 2022-04-21 | $151.20 | $152.62 | $146.75 | $147.20 | $146.83 | 9,254,614 |
| 2022-04-20 | $151.33 | $151.73 | $149.30 | $149.74 | $149.36 | 7,821,425 |
| 2022-04-19 | $146.75 | $150.14 | $146.21 | $149.88 | $149.50 | 6,781,075 |
| 2022-04-18 | $145.92 | $148.07 | $145.88 | $147.12 | $146.75 | 7,030,285 |
| 2022-04-14 | $150.45 | $150.72 | $146.57 | $146.64 | $146.27 | 8,703,516 |
| 2022-04-13 | $148.00 | $150.75 | $147.45 | $150.29 | $149.91 | 7,223,362 |
| 2022-04-12 | $150.41 | $151.55 | $147.35 | $147.91 | $147.54 | 11,086,114 |
| 2022-04-11 | $150.50 | $150.69 | $148.37 | $148.57 | $148.19 | 10,797,665 |
| 2022-04-08 | $153.88 | $154.24 | $152.08 | $152.41 | $152.02 | 13,177,292 |
| 2022-04-07 | $153.51 | $155.61 | $152.46 | $154.57 | $154.18 | 11,600,094 |
| 2022-04-06 | $155.44 | $155.80 | $152.96 | $154.33 | $153.94 | 17,112,659 |
| 2022-04-05 | $160.77 | $161.14 | $157.52 | $158.07 | $157.67 | 11,672,988 |
| 2022-04-04 | $158.87 | $161.55 | $158.81 | $161.47 | $161.06 | 11,524,148 |
| 2022-04-01 | $159.09 | $159.46 | $156.69 | $158.46 | $158.06 | 14,104,780 |
| 2022-03-31 | $161.30 | $161.60 | $158.69 | $158.93 | $158.53 | 9,712,060 |
| 2022-03-30 | $162.66 | $163.12 | $160.47 | $161.32 | $160.91 | 9,340,178 |
| 2022-03-29 | $161.97 | $163.65 | $160.81 | $163.50 | $163.09 | 9,414,863 |
| 2022-03-28 | $157.49 | $160.17 | $157.09 | $160.10 | $159.70 | 9,296,456 |
| 2022-03-25 | $158.56 | $158.78 | $156.24 | $158.22 | $157.82 | 7,377,574 |
| 2022-03-24 | $155.16 | $158.35 | $154.64 | $158.31 | $157.91 | 7,131,733 |
| 2022-03-23 | $155.25 | $156.68 | $154.15 | $154.30 | $153.91 | 6,180,313 |
| 2022-03-22 | $154.60 | $157.52 | $154.39 | $156.71 | $156.31 | 8,672,427 |
| 2022-03-21 | $153.95 | $155.31 | $152.46 | $154.49 | $154.10 | 11,068,997 |
| 2022-03-18 | $151.42 | $155.35 | $150.68 | $155.07 | $154.39 | 13,477,594 |
| 2022-03-17 | $150.08 | $152.06 | $149.27 | $151.96 | $151.30 | 9,259,422 |
| 2022-03-16 | $147.99 | $150.95 | $145.64 | $150.89 | $150.23 | 13,588,036 |
| 2022-03-15 | $142.51 | $146.43 | $142.04 | $146.14 | $145.50 | 11,496,942 |
| 2022-03-14 | $143.40 | $145.03 | $140.98 | $141.39 | $140.77 | 13,926,221 |
| 2022-03-11 | $147.94 | $148.31 | $143.84 | $144.06 | $143.43 | 10,728,861 |
| 2022-03-10 | $146.61 | $147.05 | $144.42 | $146.64 | $146.00 | 13,724,235 |
| 2022-03-09 | $147.47 | $149.93 | $146.29 | $149.25 | $148.60 | 17,663,668 |
| 2022-03-08 | $143.88 | $148.03 | $141.45 | $143.57 | $142.94 | 18,449,216 |
| 2022-03-07 | $149.62 | $150.31 | $144.19 | $144.27 | $143.64 | 16,432,135 |
| 2022-03-04 | $151.23 | $151.86 | $148.56 | $149.75 | $149.10 | 13,366,370 |
| 2022-03-03 | $155.56 | $155.57 | $151.64 | $152.42 | $151.75 | 11,725,349 |
| 2022-03-02 | $152.10 | $154.90 | $150.92 | $154.26 | $153.59 | 12,796,200 |
| 2022-03-01 | $153.49 | $154.28 | $149.81 | $150.99 | $150.33 | 14,962,491 |
| 2022-02-28 | $152.71 | $154.72 | $151.43 | $154.07 | $153.40 | 17,411,146 |
| 2022-02-25 | $152.51 | $154.40 | $150.64 | $154.35 | $153.68 | 14,150,831 |
| 2022-02-24 | $142.19 | $152.39 | $141.72 | $152.28 | $151.61 | 25,483,891 |
| 2022-02-23 | $152.60 | $153.01 | $147.09 | $147.25 | $146.61 | 18,939,677 |
| 2022-02-22 | $150.84 | $153.45 | $149.38 | $151.03 | $150.37 | 13,431,451 |
| 2022-02-18 | $154.53 | $154.75 | $151.27 | $152.44 | $151.77 | 12,655,401 |
| 2022-02-17 | $157.27 | $157.43 | $153.71 | $154.00 | $153.33 | 12,453,212 |
| 2022-02-16 | $157.83 | $159.30 | $156.11 | $158.75 | $158.06 | 10,159,114 |
| 2022-02-15 | $157.17 | $159.02 | $156.62 | $158.91 | $158.22 | 12,222,707 |
| 2022-02-14 | $154.48 | $156.09 | $153.04 | $154.84 | $154.16 | 20,515,193 |
| 2022-02-11 | $159.93 | $160.63 | $154.30 | $154.89 | $154.21 | 17,439,412 |
| 2022-02-10 | $160.80 | $163.53 | $158.93 | $159.77 | $159.07 | 15,846,103 |
| 2022-02-09 | $162.57 | $164.11 | $161.90 | $164.06 | $163.34 | 8,897,790 |
| 2022-02-08 | $158.04 | $160.93 | $157.67 | $160.50 | $159.80 | 10,569,885 |
| 2022-02-07 | $159.72 | $160.67 | $157.93 | $158.54 | $157.85 | 7,311,339 |
| 2022-02-04 | $158.11 | $161.00 | $157.44 | $159.60 | $158.90 | 14,860,912 |
| 2022-02-03 | $161.39 | $162.49 | $158.37 | $158.96 | $158.27 | 13,932,676 |
| 2022-02-02 | $162.74 | $163.98 | $161.64 | $163.71 | $162.99 | 12,752,408 |
| 2022-02-01 | $162.19 | $162.66 | $160.04 | $162.39 | $161.68 | 11,694,942 |
| 2022-01-31 | $158.04 | $162.18 | $157.27 | $161.97 | $161.26 | 14,560,541 |
| 2022-01-28 | $153.26 | $158.04 | $150.98 | $158.00 | $157.31 | 22,118,045 |
| 2022-01-27 | $154.90 | $155.72 | $150.83 | $151.38 | $150.72 | 19,728,064 |
| 2022-01-26 | $155.66 | $157.48 | $150.62 | $152.43 | $151.76 | 26,798,133 |
| 2022-01-25 | $152.09 | $154.42 | $149.80 | $151.54 | $150.88 | 24,443,149 |
| 2022-01-24 | $151.76 | $155.24 | $146.24 | $155.13 | $154.45 | 33,714,822 |
| 2022-01-21 | $157.08 | $158.89 | $154.29 | $154.33 | $153.66 | 24,008,262 |
| 2022-01-20 | $160.94 | $162.75 | $157.25 | $157.46 | $156.77 | 18,804,527 |
| 2022-01-19 | $162.29 | $164.29 | $159.36 | $159.52 | $158.82 | 12,378,272 |
| 2022-01-18 | $163.35 | $164.32 | $161.33 | $161.78 | $161.07 | 12,342,043 |
| 2022-01-14 | $163.25 | $165.86 | $163.25 | $165.76 | $165.04 | 11,175,680 |
| 2022-01-13 | $169.61 | $170.10 | $163.95 | $164.37 | $163.65 | 10,471,339 |
| 2022-01-12 | $169.20 | $170.36 | $167.90 | $168.74 | $168.00 | 9,071,990 |
| 2022-01-11 | $165.53 | $168.19 | $164.30 | $167.95 | $167.22 | 9,582,923 |
| 2022-01-10 | $163.46 | $166.17 | $161.29 | $165.96 | $165.23 | 16,250,705 |
| 2022-01-07 | $167.36 | $168.16 | $164.84 | $165.93 | $165.20 | 15,244,335 |
| 2022-01-06 | $166.98 | $169.20 | $166.47 | $167.47 | $166.74 | 11,883,563 |
| 2022-01-05 | $172.65 | $172.78 | $168.26 | $168.32 | $167.58 | 11,814,245 |
| 2022-01-04 | $175.82 | $176.00 | $172.35 | $173.66 | $172.90 | 8,323,998 |
| 2022-01-03 | $174.10 | $175.68 | $173.34 | $175.52 | $174.75 | 10,151,434 |
| 2021-12-31 | $174.55 | $174.97 | $173.79 | $173.87 | $173.11 | 5,075,243 |
| 2021-12-30 | $175.95 | $176.54 | $174.51 | $174.72 | $173.96 | 5,263,212 |
| 2021-12-29 | $175.79 | $176.59 | $174.97 | $175.88 | $175.11 | 4,843,886 |
| 2021-12-28 | $176.98 | $177.04 | $175.29 | $175.73 | $174.96 | 5,711,982 |
| 2021-12-27 | $173.63 | $176.69 | $173.59 | $176.65 | $175.88 | 6,639,571 |
| 2021-12-23 | $172.21 | $173.63 | $172.19 | $172.94 | $172.18 | 4,896,285 |
| 2021-12-22 | $169.53 | $172.10 | $169.08 | $171.98 | $171.23 | 6,688,099 |
| 2021-12-21 | $167.34 | $169.90 | $165.79 | $169.76 | $169.02 | 8,405,416 |
| 2021-12-20 | $165.00 | $166.09 | $164.36 | $165.57 | $164.85 | 16,324,761 |
| 2021-12-17 | $167.15 | $169.52 | $166.28 | $167.88 | $166.83 | 22,411,626 |
| 2021-12-16 | $174.59 | $174.87 | $168.01 | $169.01 | $167.95 | 15,637,803 |
| 2021-12-15 | $169.59 | $174.11 | $167.98 | $173.94 | $172.85 | 14,135,413 |
| 2021-12-14 | $170.20 | $171.29 | $167.41 | $169.45 | $168.39 | 13,547,388 |
| 2021-12-13 | $175.24 | $175.58 | $172.03 | $172.28 | $171.20 | 10,486,993 |
| 2021-12-10 | $173.24 | $175.10 | $172.73 | $174.88 | $173.78 | 12,388,524 |
| 2021-12-09 | $172.88 | $174.01 | $171.30 | $171.44 | $170.37 | 8,600,510 |
| 2021-12-08 | $172.58 | $173.43 | $171.39 | $173.31 | $172.22 | 11,630,788 |
| 2021-12-07 | $170.02 | $172.73 | $170.00 | $172.52 | $171.44 | 14,345,548 |
| 2021-12-06 | $165.61 | $167.20 | $163.89 | $166.70 | $165.65 | 18,900,173 |
| 2021-12-03 | $168.42 | $168.94 | $163.05 | $165.13 | $164.09 | 24,235,027 |
| 2021-12-02 | $164.87 | $168.71 | $164.51 | $167.94 | $166.89 | 23,436,247 |
| 2021-12-01 | $170.50 | $171.79 | $166.26 | $166.41 | $165.37 | 19,545,620 |
| 2021-11-30 | $169.50 | $171.05 | $167.28 | $168.72 | $167.66 | 27,033,357 |
| 2021-11-29 | $168.46 | $170.60 | $167.93 | $170.14 | $169.07 | 12,489,882 |
| 2021-11-26 | $167.81 | $169.11 | $165.33 | $165.99 | $164.95 | 12,383,935 |
| 2021-11-24 | $168.00 | $170.28 | $167.18 | $170.24 | $169.17 | 9,120,520 |
| 2021-11-23 | $168.75 | $169.55 | $166.87 | $169.01 | $167.95 | 14,620,677 |
| 2021-11-22 | $171.98 | $174.25 | $169.30 | $169.40 | $168.34 | 14,232,502 |
| 2021-11-19 | $170.68 | $171.96 | $170.11 | $171.31 | $170.24 | 8,858,784 |
| 2021-11-18 | $169.36 | $170.31 | $168.14 | $170.07 | $169.00 | 9,984,005 |
| 2021-11-17 | $168.57 | $169.45 | $167.86 | $168.39 | $167.33 | 7,708,937 |
| 2021-11-16 | $166.94 | $169.13 | $166.84 | $168.90 | $167.84 | 6,769,409 |
| 2021-11-15 | $167.98 | $168.22 | $166.19 | $167.14 | $166.09 | 6,245,195 |
| 2021-11-12 | $165.85 | $167.59 | $165.57 | $167.31 | $166.26 | 6,115,307 |
| 2021-11-11 | $165.71 | $165.78 | $165.03 | $165.30 | $164.26 | 5,051,904 |
| 2021-11-10 | $166.00 | $166.83 | $164.03 | $164.53 | $163.50 | 12,894,393 |
| 2021-11-09 | $168.23 | $168.41 | $166.44 | $167.29 | $166.24 | 8,367,399 |
| 2021-11-08 | $167.62 | $168.27 | $167.23 | $167.98 | $166.93 | 6,390,457 |
| 2021-11-05 | $167.44 | $168.02 | $166.04 | $167.08 | $166.03 | 12,112,064 |
| 2021-11-04 | $164.28 | $166.62 | $163.99 | $166.22 | $165.18 | 14,345,699 |
| 2021-11-03 | $162.99 | $164.00 | $162.04 | $163.66 | $162.63 | 12,989,308 |
| 2021-11-02 | $161.51 | $163.11 | $161.51 | $162.71 | $161.69 | 11,997,592 |
| 2021-11-01 | $161.53 | $161.61 | $160.47 | $161.29 | $160.28 | 12,189,012 |
| 2021-10-29 | $159.26 | $161.63 | $159.07 | $161.53 | $160.52 | 10,065,876 |
| 2021-10-28 | $160.21 | $160.96 | $159.91 | $160.84 | $159.83 | 6,378,440 |
| 2021-10-27 | $159.65 | $160.46 | $159.08 | $159.24 | $158.24 | 8,724,011 |
| 2021-10-26 | $160.00 | $160.67 | $159.30 | $159.38 | $158.38 | 6,594,759 |
| 2021-10-25 | $159.01 | $159.50 | $158.31 | $158.93 | $157.93 | 5,168,556 |
| 2021-10-22 | $158.90 | $159.56 | $157.75 | $158.41 | $157.42 | 6,245,006 |
| 2021-10-21 | $157.87 | $159.05 | $157.55 | $158.96 | $157.96 | 5,011,583 |
| 2021-10-20 | $158.94 | $159.17 | $157.66 | $158.35 | $157.36 | 6,012,667 |
| 2021-10-19 | $157.65 | $158.79 | $157.33 | $158.79 | $157.79 | 6,600,707 |
| 2021-10-18 | $155.04 | $157.31 | $154.61 | $157.23 | $156.24 | 5,815,132 |
| 2021-10-15 | $155.21 | $155.94 | $154.74 | $155.91 | $154.93 | 6,389,617 |
| 2021-10-14 | $152.80 | $154.74 | $152.58 | $154.67 | $153.70 | 7,600,209 |
| 2021-10-13 | $150.99 | $151.59 | $150.01 | $151.26 | $150.31 | 9,761,744 |
| 2021-10-12 | $151.71 | $151.90 | $150.09 | $150.34 | $149.40 | 8,926,658 |
| 2021-10-11 | $151.28 | $153.15 | $151.02 | $151.12 | $150.17 | 7,485,264 |
| 2021-10-08 | $153.12 | $153.23 | $151.71 | $151.96 | $151.01 | 9,213,492 |
| 2021-10-07 | $152.46 | $153.71 | $152.25 | $152.53 | $151.57 | 9,947,806 |
| 2021-10-06 | $148.44 | $151.26 | $147.95 | $151.15 | $150.20 | 20,002,378 |
| 2021-10-05 | $148.36 | $151.03 | $148.22 | $150.17 | $149.23 | 16,483,772 |
| 2021-10-04 | $150.70 | $150.88 | $146.88 | $148.06 | $147.13 | 25,386,520 |
| 2021-10-01 | $149.86 | $151.90 | $148.34 | $151.57 | $150.62 | 22,741,929 |
| 2021-09-30 | $151.28 | $151.93 | $149.24 | $149.32 | $148.38 | 16,708,259 |
| 2021-09-29 | $151.21 | $152.00 | $150.14 | $150.40 | $149.46 | 12,505,979 |
| 2021-09-28 | $153.20 | $153.55 | $150.47 | $150.59 | $149.65 | 19,095,344 |
| 2021-09-27 | $155.39 | $155.75 | $154.20 | $155.19 | $154.22 | 7,507,472 |
| 2021-09-24 | $155.65 | $156.97 | $155.58 | $156.71 | $155.73 | 5,826,250 |
| 2021-09-23 | $155.33 | $156.97 | $154.85 | $156.60 | $155.62 | 9,767,336 |
| 2021-09-22 | $153.27 | $155.13 | $152.59 | $154.53 | $153.56 | 13,995,333 |
| 2021-09-21 | $153.31 | $153.69 | $151.85 | $152.44 | $151.48 | 9,227,485 |
| 2021-09-20 | $152.93 | $153.71 | $150.35 | $152.38 | $151.42 | 17,834,652 |
| 2021-09-17 | $157.53 | $157.54 | $155.25 | $155.48 | $154.23 | 11,331,497 |
| 2021-09-16 | $157.29 | $158.10 | $156.32 | $157.94 | $156.67 | 8,074,251 |
| 2021-09-15 | $157.01 | $157.98 | $156.13 | $157.85 | $156.58 | 8,169,647 |
| 2021-09-14 | $157.35 | $157.67 | $156.06 | $156.48 | $155.22 | 9,215,775 |
| 2021-09-13 | $157.82 | $158.23 | $155.65 | $156.68 | $155.42 | 11,318,867 |
| 2021-09-10 | $159.07 | $159.46 | $156.47 | $156.63 | $155.37 | 8,540,107 |
| 2021-09-09 | $158.90 | $159.45 | $158.06 | $158.19 | $156.92 | 5,580,573 |
| 2021-09-08 | $159.38 | $159.43 | $157.66 | $158.79 | $157.51 | 5,733,152 |
| 2021-09-07 | $159.55 | $159.74 | $158.65 | $159.40 | $158.12 | 9,862,178 |
| 2021-09-03 | $158.54 | $159.78 | $158.49 | $159.36 | $158.08 | 10,602,400 |
| 2021-09-02 | $159.49 | $159.70 | $158.09 | $158.73 | $157.45 | 10,885,699 |
| 2021-09-01 | $159.41 | $160.13 | $158.77 | $158.90 | $157.62 | 10,145,178 |
| 2021-08-31 | $159.80 | $159.85 | $158.56 | $158.86 | $157.58 | 10,985,556 |
| 2021-08-30 | $158.47 | $159.89 | $158.47 | $159.70 | $158.42 | 5,013,407 |
| 2021-08-27 | $156.63 | $158.11 | $156.36 | $158.00 | $156.73 | 7,044,381 |
| 2021-08-26 | $157.29 | $157.61 | $156.36 | $156.49 | $155.23 | 6,028,330 |
| 2021-08-25 | $157.94 | $158.36 | $157.22 | $157.48 | $156.21 | 4,715,225 |
| 2021-08-24 | $157.95 | $158.13 | $157.43 | $157.57 | $156.30 | 4,768,512 |
| 2021-08-23 | $156.15 | $157.97 | $156.14 | $157.75 | $156.48 | 5,401,237 |
| 2021-08-20 | $154.34 | $155.88 | $153.97 | $155.74 | $154.49 | 7,384,860 |
| 2021-08-19 | $151.43 | $154.33 | $151.21 | $153.76 | $152.52 | 9,645,672 |
| 2021-08-18 | $154.04 | $154.73 | $152.10 | $152.27 | $151.04 | 6,740,591 |
| 2021-08-17 | $154.74 | $154.99 | $153.44 | $154.40 | $153.16 | 9,526,334 |
| 2021-08-16 | $154.62 | $155.71 | $153.31 | $155.69 | $154.44 | 4,747,107 |
| 2021-08-13 | $154.25 | $155.03 | $154.08 | $154.99 | $153.74 | 2,811,935 |
| 2021-08-12 | $153.11 | $154.24 | $152.48 | $154.15 | $152.91 | 3,474,356 |
| 2021-08-11 | $153.78 | $154.06 | $152.49 | $153.27 | $152.04 | 5,416,129 |
| 2021-08-10 | $154.64 | $154.78 | $152.81 | $153.25 | $152.02 | 5,210,674 |
| 2021-08-09 | $155.04 | $155.32 | $154.21 | $154.36 | $153.12 | 3,599,065 |
| 2021-08-06 | $154.45 | $155.04 | $154.41 | $154.86 | $153.61 | 3,801,418 |
| 2021-08-05 | $154.42 | $155.04 | $153.96 | $154.99 | $153.74 | 3,337,331 |
| 2021-08-04 | $153.71 | $154.52 | $153.22 | $154.14 | $152.90 | 5,661,391 |
| 2021-08-03 | $153.13 | $153.91 | $151.89 | $153.83 | $152.59 | 5,412,613 |
| 2021-08-02 | $154.09 | $154.30 | $152.64 | $152.85 | $151.62 | 6,102,935 |
| 2021-07-30 | $152.52 | $153.56 | $152.48 | $153.40 | $152.17 | 5,074,728 |
| 2021-07-29 | $152.63 | $154.02 | $152.61 | $153.50 | $152.26 | 5,972,438 |
| 2021-07-28 | $153.03 | $153.60 | $151.33 | $152.79 | $151.56 | 6,970,581 |
| 2021-07-27 | $154.25 | $154.30 | $151.05 | $152.98 | $151.75 | 9,044,949 |
| 2021-07-26 | $154.13 | $154.72 | $153.55 | $154.44 | $153.20 | 4,496,686 |
| 2021-07-23 | $153.68 | $154.60 | $153.13 | $154.52 | $153.28 | 6,288,077 |
| 2021-07-22 | $152.20 | $153.12 | $152.20 | $153.00 | $151.77 | 4,789,080 |
| 2021-07-21 | $150.37 | $151.91 | $150.09 | $151.88 | $150.66 | 6,116,978 |
| 2021-07-20 | $148.97 | $151.26 | $148.11 | $150.43 | $149.22 | 7,357,765 |
| 2021-07-19 | $148.51 | $148.92 | $147.37 | $148.23 | $147.04 | 12,126,987 |
| 2021-07-16 | $152.10 | $152.82 | $150.15 | $150.30 | $149.09 | 7,540,473 |
| 2021-07-15 | $152.88 | $153.00 | $150.99 | $151.80 | $150.58 | 6,253,342 |
| 2021-07-14 | $153.16 | $153.84 | $152.39 | $153.06 | $151.83 | 6,443,364 |
| 2021-07-13 | $151.06 | $153.04 | $150.93 | $151.94 | $150.72 | 7,601,420 |
| 2021-07-12 | $151.80 | $151.87 | $150.83 | $151.32 | $150.10 | 4,810,115 |
| 2021-07-09 | $149.64 | $151.34 | $149.42 | $151.20 | $149.98 | 4,887,909 |
| 2021-07-08 | $148.87 | $150.24 | $148.20 | $149.82 | $148.61 | 8,543,366 |
| 2021-07-07 | $151.39 | $151.56 | $150.04 | $151.25 | $150.03 | 7,441,850 |
| 2021-07-06 | $150.18 | $151.14 | $148.99 | $150.43 | $149.22 | 5,935,320 |
| 2021-07-02 | $148.62 | $150.02 | $148.58 | $149.86 | $148.65 | 6,390,214 |
| 2021-07-01 | $147.46 | $147.91 | $146.91 | $147.91 | $146.72 | 5,818,357 |
| 2021-06-30 | $147.59 | $148.02 | $147.20 | $147.66 | $146.47 | 5,506,796 |
| 2021-06-29 | $146.83 | $147.89 | $146.49 | $147.82 | $146.63 | 4,914,556 |
| 2021-06-28 | $145.83 | $146.92 | $145.80 | $146.75 | $145.57 | 6,278,823 |
| 2021-06-25 | $145.53 | $145.64 | $144.99 | $145.23 | $144.06 | 7,192,858 |
| 2021-06-24 | $145.42 | $145.84 | $145.11 | $145.40 | $144.23 | 6,139,494 |
| 2021-06-23 | $144.67 | $145.00 | $144.17 | $144.49 | $143.33 | 4,135,464 |
| 2021-06-22 | $143.26 | $144.73 | $143.10 | $144.65 | $143.49 | 4,626,583 |
| 2021-06-21 | $141.89 | $143.43 | $140.97 | $143.35 | $142.20 | 6,138,321 |
| 2021-06-18 | $142.71 | $143.27 | $141.92 | $142.09 | $140.69 | 10,408,302 |
| 2021-06-17 | $141.35 | $143.99 | $141.35 | $143.40 | $141.99 | 7,932,183 |
| 2021-06-16 | $142.80 | $143.07 | $140.37 | $141.76 | $140.37 | 9,594,069 |
| 2021-06-15 | $143.30 | $143.30 | $142.27 | $142.53 | $141.13 | 7,539,957 |
| 2021-06-14 | $142.11 | $143.42 | $141.53 | $143.41 | $142.00 | 5,713,464 |
| 2021-06-11 | $141.31 | $141.97 | $141.18 | $141.97 | $140.57 | 6,050,333 |
| 2021-06-10 | $140.39 | $141.48 | $139.89 | $141.13 | $139.74 | 5,637,924 |
| 2021-06-09 | $140.68 | $140.92 | $140.02 | $140.10 | $138.72 | 4,881,736 |
| 2021-06-08 | $140.66 | $141.25 | $139.61 | $140.00 | $138.62 | 4,451,349 |
| 2021-06-07 | $139.90 | $140.15 | $139.31 | $139.99 | $138.61 | 5,891,970 |
| 2021-06-04 | $138.22 | $140.18 | $138.22 | $140.02 | $138.64 | 5,591,273 |
| 2021-06-03 | $137.55 | $138.10 | $136.54 | $137.38 | $136.03 | 6,360,681 |
| 2021-06-02 | $138.00 | $139.23 | $137.74 | $138.67 | $137.31 | 5,049,066 |
| 2021-06-01 | $139.02 | $139.17 | $137.47 | $137.72 | $136.37 | 6,453,653 |
| 2021-05-28 | $138.61 | $139.20 | $138.33 | $138.40 | $137.04 | 4,611,851 |
| 2021-05-27 | $138.52 | $139.09 | $137.88 | $137.91 | $136.55 | 5,677,344 |
| 2021-05-26 | $138.85 | $139.25 | $138.19 | $138.64 | $137.28 | 6,655,692 |
| 2021-05-25 | $139.17 | $139.49 | $138.34 | $138.65 | $137.29 | 5,622,933 |
| 2021-05-24 | $137.32 | $139.09 | $137.25 | $138.61 | $137.25 | 6,614,516 |
| 2021-05-21 | $137.64 | $137.77 | $136.07 | $136.19 | $134.85 | 7,074,194 |
| 2021-05-20 | $134.91 | $137.40 | $134.89 | $136.94 | $135.59 | 8,414,074 |
| 2021-05-19 | $131.82 | $134.47 | $131.50 | $134.37 | $133.05 | 15,290,626 |
| 2021-05-18 | $135.37 | $135.65 | $133.81 | $133.90 | $132.58 | 5,868,626 |
| 2021-05-17 | $135.18 | $135.22 | $133.75 | $134.98 | $133.65 | 8,133,575 |
| 2021-05-14 | $134.54 | $136.45 | $134.28 | $135.98 | $134.64 | 8,411,544 |
| 2021-05-13 | $132.75 | $134.25 | $132.16 | $133.05 | $131.74 | 11,307,520 |
| 2021-05-12 | $133.12 | $133.85 | $130.96 | $131.31 | $130.02 | 14,707,256 |
| 2021-05-11 | $132.93 | $135.39 | $132.61 | $135.11 | $133.78 | 13,523,408 |
| 2021-05-10 | $138.36 | $138.43 | $135.47 | $135.52 | $134.19 | 10,140,538 |
| 2021-05-07 | $139.23 | $139.85 | $138.43 | $139.03 | $137.66 | 9,598,536 |
| 2021-05-06 | $136.42 | $137.93 | $135.44 | $137.85 | $136.49 | 7,169,589 |
| 2021-05-05 | $137.93 | $137.99 | $136.22 | $136.48 | $135.14 | 3,205,325 |
| 2021-05-04 | $138.27 | $138.31 | $135.29 | $136.81 | $135.46 | 9,959,803 |
| 2021-05-03 | $140.45 | $140.73 | $138.96 | $139.31 | $137.94 | 5,402,870 |
| 2021-04-30 | $140.19 | $140.95 | $139.37 | $139.70 | $138.33 | 5,291,731 |
| 2021-04-29 | $142.91 | $143.09 | $140.19 | $141.63 | $140.24 | 6,708,280 |
| 2021-04-28 | $142.25 | $142.44 | $141.41 | $141.75 | $140.36 | 5,345,586 |
| 2021-04-27 | $143.66 | $143.77 | $142.57 | $143.08 | $141.67 | 5,411,046 |
| 2021-04-26 | $142.75 | $143.58 | $142.65 | $143.43 | $142.02 | 3,867,508 |
| 2021-04-23 | $140.86 | $143.15 | $140.83 | $142.70 | $141.30 | 4,446,405 |
| 2021-04-22 | $142.02 | $142.63 | $139.98 | $140.60 | $139.22 | 5,826,055 |
| 2021-04-21 | $140.60 | $142.32 | $140.21 | $142.27 | $140.87 | 4,627,069 |
| 2021-04-20 | $141.81 | $142.43 | $140.06 | $140.85 | $139.46 | 4,936,743 |
| 2021-04-19 | $142.66 | $143.32 | $141.26 | $142.11 | $140.71 | 5,127,324 |
| 2021-04-16 | $143.44 | $143.57 | $142.70 | $143.30 | $141.89 | 5,848,011 |
| 2021-04-15 | $142.20 | $143.44 | $142.18 | $143.33 | $141.92 | 5,514,430 |
| 2021-04-14 | $142.40 | $142.47 | $140.64 | $140.91 | $139.52 | 5,608,105 |
| 2021-04-13 | $141.63 | $142.53 | $141.37 | $142.42 | $141.02 | 5,658,115 |
| 2021-04-12 | $141.19 | $141.54 | $140.40 | $141.09 | $139.70 | 7,953,528 |
| 2021-04-09 | $139.91 | $141.81 | $139.66 | $141.77 | $140.38 | 4,700,653 |
| 2021-04-08 | $139.72 | $140.45 | $139.48 | $140.42 | $139.04 | 7,072,277 |
| 2021-04-07 | $137.58 | $138.67 | $137.08 | $138.42 | $137.06 | 5,042,596 |
| 2021-04-06 | $138.06 | $138.51 | $137.23 | $137.69 | $136.34 | 5,658,137 |
| 2021-04-05 | $136.27 | $138.52 | $136.09 | $138.28 | $136.92 | 6,433,395 |
| 2021-04-01 | $134.26 | $135.49 | $134.13 | $135.48 | $134.15 | 7,175,750 |
| 2021-03-31 | $131.73 | $133.62 | $131.62 | $132.81 | $131.50 | 7,715,169 |
| 2021-03-30 | $131.05 | $131.19 | $129.94 | $130.73 | $129.44 | 6,617,698 |
| 2021-03-29 | $132.27 | $132.64 | $130.98 | $131.98 | $130.68 | 8,658,866 |
| 2021-03-26 | $129.31 | $132.81 | $129.26 | $132.67 | $131.36 | 7,441,586 |
| 2021-03-25 | $128.69 | $129.96 | $127.72 | $129.38 | $128.11 | 11,286,833 |
| 2021-03-24 | $131.84 | $131.86 | $129.44 | $129.46 | $128.19 | 7,104,975 |
| 2021-03-23 | $132.23 | $132.81 | $130.70 | $131.05 | $129.76 | 6,464,580 |
| 2021-03-22 | $130.02 | $132.51 | $129.81 | $131.87 | $130.57 | 7,992,088 |
| 2021-03-19 | $130.02 | $130.59 | $128.98 | $129.60 | $128.06 | 13,612,610 |
| 2021-03-18 | $131.87 | $132.10 | $129.83 | $129.99 | $128.45 | 8,792,426 |
| 2021-03-17 | $132.73 | $134.50 | $131.72 | $133.70 | $132.11 | 9,683,241 |
| 2021-03-16 | $133.83 | $135.09 | $133.24 | $133.81 | $132.22 | 6,553,407 |
| 2021-03-15 | $131.51 | $132.89 | $130.99 | $132.81 | $131.23 | 8,294,043 |
| 2021-03-12 | $130.78 | $131.45 | $129.94 | $131.41 | $129.85 | 6,221,073 |
| 2021-03-11 | $131.54 | $133.18 | $131.26 | $132.36 | $130.79 | 6,681,427 |
| 2021-03-10 | $131.51 | $131.53 | $129.49 | $129.59 | $128.05 | 9,229,490 |
| 2021-03-09 | $128.77 | $130.91 | $128.60 | $130.11 | $128.56 | 11,493,641 |
| 2021-03-08 | $128.83 | $129.45 | $125.70 | $125.83 | $124.33 | 17,621,212 |
| 2021-03-05 | $128.14 | $129.31 | $124.71 | $128.95 | $127.42 | 23,042,887 |
| 2021-03-04 | $129.02 | $129.96 | $124.96 | $126.56 | $125.06 | 38,477,759 |
| 2021-03-03 | $132.12 | $132.50 | $129.28 | $129.42 | $127.88 | 14,944,752 |
| 2021-03-02 | $135.09 | $135.18 | $132.57 | $132.76 | $131.18 | 12,401,434 |
| 2021-03-01 | $132.91 | $134.98 | $132.07 | $134.90 | $133.30 | 12,387,609 |
| 2021-02-26 | $131.29 | $132.70 | $129.53 | $130.69 | $129.14 | 17,355,692 |
| 2021-02-25 | $133.51 | $134.40 | $129.42 | $130.00 | $128.45 | 17,097,021 |
| 2021-02-24 | $131.69 | $134.83 | $130.68 | $134.71 | $133.11 | 8,236,124 |
| 2021-02-23 | $130.84 | $133.50 | $128.61 | $132.68 | $131.10 | 12,099,230 |
| 2021-02-22 | $134.38 | $134.82 | $132.97 | $133.05 | $131.47 | 7,094,433 |
| 2021-02-19 | $136.95 | $137.07 | $135.44 | $136.05 | $134.43 | 5,843,082 |
| 2021-02-18 | $135.50 | $136.48 | $134.53 | $136.25 | $134.63 | 5,478,031 |
| 2021-02-17 | $136.87 | $137.22 | $135.54 | $136.92 | $135.29 | 7,633,853 |
| 2021-02-16 | $139.14 | $139.24 | $137.78 | $138.14 | $136.50 | 4,861,056 |
| 2021-02-12 | $137.52 | $138.68 | $137.14 | $138.59 | $136.94 | 3,377,754 |
| 2021-02-11 | $137.30 | $137.97 | $136.77 | $137.88 | $136.24 | 3,782,861 |
| 2021-02-10 | $137.13 | $137.30 | $135.22 | $136.38 | $134.76 | 4,689,508 |
| 2021-02-09 | $136.38 | $137.23 | $136.34 | $136.58 | $134.96 | 5,268,560 |
| 2021-02-08 | $135.87 | $136.80 | $135.68 | $136.74 | $135.11 | 5,856,858 |
| 2021-02-05 | $136.03 | $136.05 | $134.93 | $135.32 | $133.71 | 4,706,874 |
| 2021-02-04 | $134.21 | $135.62 | $133.83 | $135.62 | $134.01 | 4,067,118 |
| 2021-02-03 | $134.22 | $134.50 | $133.09 | $133.49 | $131.90 | 5,787,414 |
| 2021-02-02 | $133.44 | $134.34 | $133.25 | $133.95 | $132.36 | 4,281,294 |
| 2021-02-01 | $130.46 | $132.80 | $129.50 | $132.16 | $130.59 | 5,616,337 |
| 2021-01-29 | $131.38 | $131.90 | $128.23 | $128.93 | $127.40 | 9,511,805 |
| 2021-01-28 | $132.17 | $134.24 | $131.72 | $132.04 | $130.47 | 8,090,826 |
| 2021-01-27 | $133.39 | $133.82 | $130.31 | $131.50 | $129.94 | 12,242,268 |
| 2021-01-26 | $134.41 | $134.62 | $133.52 | $134.03 | $132.44 | 4,296,729 |
| 2021-01-25 | $134.33 | $134.79 | $130.70 | $133.94 | $132.35 | 9,102,612 |
| 2021-01-22 | $132.78 | $133.50 | $132.51 | $132.83 | $131.25 | 5,621,759 |
| 2021-01-21 | $132.35 | $133.78 | $131.64 | $133.34 | $131.76 | 4,474,102 |
| 2021-01-20 | $130.07 | $132.10 | $129.89 | $131.64 | $130.08 | 5,885,017 |
| 2021-01-19 | $128.30 | $129.30 | $127.85 | $129.08 | $127.55 | 5,784,771 |
| 2021-01-15 | $128.55 | $129.12 | $127.16 | $127.42 | $125.91 | 6,320,564 |
| 2021-01-14 | $130.20 | $130.47 | $128.55 | $128.74 | $127.21 | 7,812,365 |
| 2021-01-13 | $129.23 | $130.28 | $128.98 | $129.88 | $128.34 | 6,802,582 |
| 2021-01-12 | $129.52 | $129.69 | $127.83 | $129.06 | $127.53 | 8,543,440 |
| 2021-01-11 | $129.49 | $130.60 | $129.14 | $129.68 | $128.14 | 8,928,693 |
| 2021-01-08 | $130.56 | $131.11 | $129.28 | $130.76 | $129.21 | 6,193,811 |
| 2021-01-07 | $127.73 | $130.17 | $127.68 | $129.92 | $128.38 | 9,825,978 |
| 2021-01-06 | $126.89 | $128.98 | $126.12 | $126.51 | $125.01 | 13,629,000 |
| 2021-01-05 | $127.61 | $128.94 | $127.53 | $128.73 | $127.20 | 6,180,747 |
| 2021-01-04 | $130.68 | $130.71 | $126.24 | $127.90 | $126.38 | 10,508,554 |
| 2020-12-31 | $129.89 | $130.39 | $128.97 | $130.02 | $128.47 | 5,529,167 |
| 2020-12-30 | $130.35 | $130.62 | $129.64 | $129.83 | $128.29 | 4,070,885 |
| 2020-12-29 | $131.23 | $131.40 | $129.67 | $129.90 | $128.36 | 4,420,699 |
| 2020-12-28 | $130.34 | $130.78 | $129.73 | $130.52 | $128.97 | 3,839,060 |
| 2020-12-24 | $128.43 | $129.38 | $128.34 | $129.06 | $127.53 | 2,192,320 |
| 2020-12-23 | $129.34 | $129.43 | $128.02 | $128.21 | $126.69 | 5,650,370 |
| 2020-12-22 | $128.79 | $129.77 | $128.20 | $129.19 | $127.65 | 7,167,621 |
| 2020-12-21 | $126.33 | $128.14 | $125.20 | $128.08 | $126.56 | 7,616,125 |
| 2020-12-18 | $128.89 | $128.91 | $127.43 | $128.25 | $126.43 | 8,846,673 |
| 2020-12-17 | $128.62 | $128.98 | $128.09 | $128.70 | $126.88 | 5,752,497 |
| 2020-12-16 | $127.00 | $128.14 | $126.58 | $127.69 | $125.88 | 5,154,629 |
| 2020-12-15 | $126.10 | $126.83 | $125.29 | $126.83 | $125.03 | 4,557,288 |
| 2020-12-14 | $124.68 | $125.87 | $124.60 | $124.75 | $122.98 | 5,528,014 |
| 2020-12-11 | $123.81 | $124.30 | $122.90 | $124.30 | $122.54 | 6,511,630 |
| 2020-12-10 | $123.62 | $125.15 | $123.33 | $124.56 | $122.79 | 4,998,714 |
| 2020-12-09 | $126.73 | $127.11 | $123.95 | $124.38 | $122.62 | 8,635,910 |
| 2020-12-08 | $126.28 | $127.21 | $125.74 | $126.81 | $125.01 | 3,943,420 |
| 2020-12-07 | $126.11 | $126.77 | $125.89 | $126.40 | $124.61 | 4,452,714 |
| 2020-12-04 | $124.97 | $126.06 | $124.70 | $126.04 | $124.25 | 5,179,357 |
| 2020-12-03 | $125.01 | $125.63 | $124.46 | $124.79 | $123.02 | 6,887,703 |
| 2020-12-02 | $124.53 | $125.01 | $123.59 | $124.87 | $123.10 | 8,019,437 |
| 2020-12-01 | $124.50 | $125.75 | $123.98 | $125.06 | $123.29 | 11,337,537 |
| 2020-11-30 | $122.62 | $123.66 | $121.23 | $123.48 | $121.73 | 16,114,637 |
| 2020-11-27 | $122.66 | $123.18 | $122.43 | $122.66 | $120.92 | 3,512,927 |
| 2020-11-25 | $122.17 | $122.52 | $121.55 | $122.01 | $120.28 | 6,093,186 |
| 2020-11-24 | $120.54 | $121.99 | $119.67 | $121.75 | $120.02 | 6,811,896 |
| 2020-11-23 | $120.48 | $121.27 | $119.04 | $120.08 | $118.38 | 4,904,344 |
| 2020-11-20 | $121.47 | $121.50 | $120.07 | $120.11 | $118.41 | 4,958,384 |
| 2020-11-19 | $120.15 | $121.58 | $119.62 | $121.36 | $119.64 | 6,077,626 |
| 2020-11-18 | $121.48 | $122.06 | $120.34 | $120.39 | $118.68 | 4,771,764 |
| 2020-11-17 | $121.76 | $122.35 | $121.17 | $121.69 | $119.96 | 4,969,705 |
| 2020-11-16 | $121.21 | $122.59 | $120.96 | $122.37 | $120.64 | 7,432,091 |
| 2020-11-13 | $121.09 | $121.45 | $119.95 | $121.20 | $119.48 | 5,926,508 |
| 2020-11-12 | $121.26 | $121.86 | $119.62 | $120.18 | $118.48 | 7,177,078 |
| 2020-11-11 | $119.65 | $121.59 | $119.41 | $121.26 | $119.54 | 7,244,276 |
| 2020-11-10 | $119.65 | $120.49 | $117.49 | $118.45 | $116.77 | 11,769,185 |
| 2020-11-09 | $124.16 | $125.36 | $120.59 | $120.70 | $118.99 | 19,884,050 |
| 2020-11-06 | $120.86 | $121.97 | $119.21 | $121.58 | $119.86 | 9,727,649 |
| 2020-11-05 | $120.59 | $121.50 | $120.09 | $121.15 | $119.43 | 11,094,927 |
| 2020-11-04 | $116.54 | $118.38 | $115.37 | $117.50 | $115.83 | 15,381,903 |
| 2020-11-03 | $112.01 | $114.10 | $111.55 | $113.10 | $111.50 | 10,485,071 |
| 2020-11-02 | $111.71 | $112.62 | $110.08 | $111.14 | $109.56 | 12,019,857 |
| 2020-10-30 | $111.78 | $112.48 | $109.57 | $110.86 | $109.29 | 12,925,097 |
| 2020-10-29 | $111.94 | $114.68 | $111.87 | $113.37 | $111.76 | 9,704,469 |
| 2020-10-28 | $114.24 | $114.31 | $111.32 | $111.51 | $109.93 | 16,378,339 |
| 2020-10-27 | $116.43 | $116.94 | $115.79 | $116.45 | $114.80 | 9,532,363 |
| 2020-10-26 | $117.13 | $118.07 | $114.43 | $115.87 | $114.23 | 9,094,576 |
| 2020-10-23 | $118.74 | $118.76 | $117.45 | $118.44 | $116.76 | 5,156,729 |
| 2020-10-22 | $119.18 | $119.57 | $117.21 | $118.57 | $116.89 | 6,743,249 |
| 2020-10-21 | $119.02 | $120.27 | $118.86 | $119.13 | $117.44 | 6,085,884 |
| 2020-10-20 | $119.35 | $120.57 | $118.58 | $119.31 | $117.62 | 7,283,499 |
| 2020-10-19 | $121.73 | $122.19 | $118.53 | $118.90 | $117.21 | 8,308,206 |
| 2020-10-16 | $122.14 | $122.63 | $121.01 | $121.12 | $119.40 | 5,772,118 |
| 2020-10-15 | $120.00 | $121.71 | $119.68 | $121.47 | $119.75 | 6,593,821 |
| 2020-10-14 | $122.97 | $123.62 | $121.11 | $122.02 | $120.29 | 7,277,862 |
| 2020-10-13 | $123.86 | $124.08 | $122.20 | $122.67 | $120.93 | 8,806,934 |
| 2020-10-12 | $121.95 | $124.27 | $121.34 | $123.46 | $121.71 | 9,581,881 |
| 2020-10-09 | $118.93 | $120.21 | $118.90 | $120.18 | $118.48 | 7,212,665 |
| 2020-10-08 | $118.79 | $118.79 | $117.97 | $118.37 | $116.69 | 5,054,753 |
| 2020-10-07 | $116.85 | $117.99 | $116.76 | $117.76 | $116.09 | 6,496,213 |
| 2020-10-06 | $117.18 | $118.29 | $115.23 | $115.64 | $114.00 | 13,431,145 |
| 2020-10-05 | $115.76 | $117.53 | $115.69 | $117.46 | $115.79 | 6,135,274 |
| 2020-10-02 | $115.03 | $116.94 | $114.48 | $114.94 | $113.31 | 18,625,844 |
| 2020-10-01 | $118.32 | $118.48 | $117.18 | $117.93 | $116.26 | 13,538,164 |
| 2020-09-30 | $115.67 | $117.89 | $115.62 | $116.70 | $115.05 | 11,159,433 |
| 2020-09-29 | $115.97 | $116.46 | $115.48 | $115.73 | $114.09 | 12,225,778 |
| 2020-09-28 | $115.83 | $116.13 | $114.87 | $116.12 | $114.47 | 8,736,611 |
| 2020-09-25 | $111.34 | $114.28 | $110.64 | $113.94 | $112.32 | 9,663,310 |
| 2020-09-24 | $109.63 | $112.66 | $109.49 | $111.28 | $109.70 | 15,919,317 |
| 2020-09-23 | $114.28 | $114.39 | $110.32 | $110.66 | $109.09 | 11,853,888 |
| 2020-09-22 | $113.71 | $114.51 | $111.78 | $114.22 | $112.60 | 12,768,728 |
| 2020-09-21 | $109.50 | $112.49 | $109.11 | $112.44 | $110.85 | 19,190,883 |
| 2020-09-18 | $113.91 | $114.11 | $110.38 | $111.76 | $109.93 | 20,918,798 |
| 2020-09-17 | $111.99 | $114.51 | $111.81 | $113.72 | $111.86 | 15,201,819 |
| 2020-09-16 | $116.99 | $117.15 | $114.56 | $114.67 | $112.80 | 9,820,058 |
| 2020-09-15 | $117.09 | $117.30 | $115.69 | $116.47 | $114.57 | 9,130,229 |
| 2020-09-14 | $114.84 | $115.95 | $114.30 | $115.33 | $113.45 | 12,365,075 |
| 2020-09-11 | $114.90 | $115.34 | $111.52 | $112.96 | $111.12 | 18,583,150 |
| 2020-09-10 | $118.06 | $118.24 | $113.14 | $113.83 | $111.97 | 16,054,935 |
| 2020-09-09 | $115.53 | $117.60 | $114.27 | $116.46 | $114.56 | 18,391,935 |
| 2020-09-08 | $113.63 | $116.33 | $112.58 | $112.78 | $110.94 | 23,930,197 |
| 2020-09-04 | $119.12 | $120.82 | $113.05 | $118.12 | $116.19 | 31,272,148 |
| 2020-09-03 | $125.00 | $125.10 | $118.80 | $119.79 | $117.83 | 27,080,966 |
| 2020-09-02 | $127.71 | $127.72 | $124.81 | $127.03 | $124.96 | 20,197,450 |
| 2020-09-01 | $124.66 | $126.07 | $123.88 | $125.91 | $123.85 | 12,809,980 |
| 2020-08-31 | $123.65 | $124.35 | $122.88 | $123.55 | $121.53 | 9,519,980 |
| 2020-08-28 | $122.57 | $123.56 | $122.41 | $123.16 | $121.15 | 6,546,671 |
| 2020-08-27 | $122.50 | $123.06 | $120.99 | $122.09 | $120.10 | 9,087,146 |
| 2020-08-26 | $120.81 | $122.31 | $120.54 | $121.99 | $120.00 | 8,231,540 |
| 2020-08-25 | $118.69 | $119.61 | $118.51 | $119.56 | $117.61 | 9,314,127 |
| 2020-08-24 | $119.64 | $119.68 | $117.97 | $118.96 | $117.02 | 8,220,299 |
| 2020-08-21 | $116.57 | $118.07 | $116.51 | $117.94 | $116.01 | 7,644,345 |
| 2020-08-20 | $114.50 | $116.69 | $114.38 | $116.46 | $114.56 | 6,401,540 |
| 2020-08-19 | $115.36 | $115.87 | $114.74 | $114.93 | $113.05 | 7,119,708 |
| 2020-08-18 | $114.86 | $115.38 | $114.10 | $115.07 | $113.19 | 4,465,044 |
| 2020-08-17 | $114.57 | $114.90 | $114.43 | $114.64 | $112.77 | 4,059,973 |
| 2020-08-14 | $114.01 | $114.21 | $113.25 | $113.88 | $112.02 | 4,167,137 |
| 2020-08-13 | $114.07 | $114.91 | $113.55 | $113.96 | $112.10 | 5,726,835 |
| 2020-08-12 | $112.28 | $114.21 | $112.14 | $113.91 | $112.05 | 7,098,900 |
| 2020-08-11 | $113.05 | $113.53 | $111.15 | $111.38 | $109.56 | 9,422,235 |
| 2020-08-10 | $113.96 | $114.15 | $111.89 | $113.42 | $111.57 | 8,240,675 |
| 2020-08-07 | $115.00 | $115.01 | $112.84 | $113.74 | $111.88 | 13,738,125 |
| 2020-08-06 | $113.77 | $115.57 | $113.52 | $115.46 | $113.57 | 8,199,668 |
| 2020-08-05 | $113.80 | $114.12 | $113.29 | $113.86 | $112.00 | 6,480,270 |
| 2020-08-04 | $112.91 | $113.45 | $112.42 | $113.44 | $111.59 | 8,985,819 |
| 2020-08-03 | $111.93 | $113.51 | $111.88 | $113.15 | $111.30 | 12,165,777 |
| 2020-07-31 | $109.44 | $110.47 | $107.66 | $110.43 | $108.63 | 12,594,112 |
| 2020-07-30 | $106.17 | $107.81 | $105.60 | $107.74 | $105.98 | 10,778,368 |
| 2020-07-29 | $106.01 | $107.43 | $106.01 | $107.14 | $105.39 | 6,593,623 |
| 2020-07-28 | $106.53 | $106.86 | $105.53 | $105.61 | $103.89 | 8,912,742 |
| 2020-07-27 | $105.84 | $106.97 | $105.63 | $106.86 | $105.11 | 8,453,995 |
| 2020-07-24 | $104.71 | $105.89 | $103.47 | $105.20 | $103.48 | 11,455,846 |
| 2020-07-23 | $108.75 | $109.47 | $106.01 | $106.49 | $104.75 | 11,674,801 |
| 2020-07-22 | $108.56 | $109.67 | $108.47 | $109.33 | $107.54 | 7,514,035 |
| 2020-07-21 | $110.34 | $110.38 | $108.06 | $108.46 | $106.69 | 9,397,131 |
| 2020-07-20 | $107.13 | $109.82 | $106.53 | $109.56 | $107.77 | 8,507,493 |
| 2020-07-17 | $106.94 | $107.13 | $105.85 | $106.83 | $105.09 | 6,355,174 |
| 2020-07-16 | $106.49 | $106.79 | $105.49 | $106.31 | $104.57 | 8,587,831 |
| 2020-07-15 | $108.04 | $108.57 | $106.38 | $107.64 | $105.88 | 11,888,674 |
| 2020-07-14 | $105.00 | $107.21 | $103.88 | $107.06 | $105.31 | 15,024,053 |
| 2020-07-13 | $109.00 | $109.72 | $105.57 | $105.84 | $104.11 | 14,451,180 |
| 2020-07-10 | $107.86 | $108.13 | $106.80 | $108.08 | $106.31 | 7,360,163 |
| 2020-07-09 | $108.60 | $108.62 | $106.56 | $108.11 | $106.34 | 8,883,936 |
| 2020-07-08 | $106.83 | $107.73 | $106.26 | $107.72 | $105.96 | 6,661,803 |
| 2020-07-07 | $106.99 | $108.07 | $105.88 | $105.99 | $104.26 | 7,931,883 |
| 2020-07-06 | $106.63 | $107.61 | $106.57 | $107.11 | $105.36 | 8,021,545 |
| 2020-07-02 | $105.65 | $106.22 | $105.05 | $105.27 | $103.55 | 9,571,127 |
| 2020-07-01 | $104.56 | $105.27 | $104.08 | $104.66 | $102.95 | 10,853,706 |
| 2020-06-30 | $102.66 | $104.91 | $102.52 | $104.49 | $102.78 | 8,246,580 |
| 2020-06-29 | $101.53 | $102.66 | $100.31 | $102.65 | $100.97 | 9,273,601 |
| 2020-06-26 | $103.38 | $103.53 | $101.23 | $101.54 | $99.88 | 22,135,104 |
| 2020-06-25 | $102.42 | $103.69 | $101.31 | $103.58 | $101.89 | 10,265,454 |
| 2020-06-24 | $104.20 | $104.78 | $101.71 | $102.27 | $100.60 | 12,710,857 |
| 2020-06-23 | $104.81 | $105.83 | $104.48 | $104.63 | $102.92 | 9,508,806 |
| 2020-06-22 | $102.09 | $103.97 | $101.93 | $103.88 | $102.18 | 7,365,608 |
| 2020-06-19 | $104.19 | $104.31 | $101.75 | $102.24 | $100.30 | 15,638,477 |
| 2020-06-18 | $102.30 | $103.06 | $102.08 | $102.95 | $101.00 | 6,853,710 |
| 2020-06-17 | $103.09 | $103.46 | $102.32 | $102.49 | $100.54 | 8,655,904 |
| 2020-06-16 | $102.77 | $103.39 | $100.92 | $102.51 | $100.56 | 13,967,902 |
| 2020-06-15 | $97.60 | $100.82 | $97.28 | $100.37 | $98.46 | 14,961,914 |
| 2020-06-12 | $100.77 | $101.27 | $97.68 | $99.41 | $97.52 | 21,642,002 |
| 2020-06-11 | $102.30 | $102.45 | $98.11 | $98.14 | $96.28 | 19,867,498 |
| 2020-06-10 | $103.14 | $104.89 | $102.95 | $104.11 | $102.13 | 12,177,473 |
| 2020-06-09 | $101.41 | $102.90 | $101.32 | $102.40 | $100.46 | 7,352,624 |
| 2020-06-08 | $101.23 | $101.96 | $100.30 | $101.92 | $99.99 | 8,064,775 |
| 2020-06-05 | $99.51 | $101.70 | $99.34 | $101.41 | $99.49 | 10,374,918 |
| 2020-06-04 | $99.24 | $99.93 | $98.26 | $98.81 | $96.93 | 7,567,925 |
| 2020-06-03 | $99.26 | $99.95 | $98.83 | $99.63 | $97.74 | 11,017,779 |
| 2020-06-02 | $98.14 | $98.86 | $97.21 | $98.86 | $96.98 | 11,205,634 |
| 2020-06-01 | $97.51 | $98.15 | $97.08 | $97.94 | $96.08 | 13,359,668 |
| 2020-05-29 | $97.04 | $98.20 | $96.23 | $97.97 | $96.11 | 17,775,891 |
| 2020-05-28 | $96.58 | $98.52 | $96.51 | $96.75 | $94.91 | 10,573,507 |
| 2020-05-27 | $96.38 | $96.98 | $94.33 | $96.94 | $95.10 | 19,427,251 |
| 2020-05-26 | $98.42 | $98.49 | $96.31 | $96.39 | $94.56 | 12,996,045 |
| 2020-05-22 | $96.00 | $96.61 | $95.61 | $96.49 | $94.66 | 9,244,780 |
| 2020-05-21 | $97.40 | $97.69 | $96.09 | $96.14 | $94.32 | 10,289,933 |
| 2020-05-20 | $96.73 | $97.68 | $96.68 | $97.50 | $95.65 | 9,095,087 |
| 2020-05-19 | $95.80 | $96.89 | $95.37 | $95.41 | $93.60 | 10,044,653 |
| 2020-05-18 | $95.31 | $96.30 | $94.98 | $95.76 | $93.94 | 10,016,631 |
| 2020-05-15 | $91.53 | $93.49 | $91.27 | $93.47 | $91.70 | 14,016,291 |
| 2020-05-14 | $91.19 | $93.06 | $90.19 | $93.00 | $91.23 | 15,236,049 |
| 2020-05-13 | $93.49 | $94.21 | $90.62 | $91.83 | $90.09 | 16,971,130 |
| 2020-05-12 | $95.80 | $96.07 | $93.37 | $93.44 | $91.67 | 13,518,621 |
| 2020-05-11 | $94.13 | $95.97 | $93.94 | $95.41 | $93.60 | 10,383,091 |
| 2020-05-08 | $94.30 | $94.91 | $93.75 | $94.78 | $92.98 | 7,610,799 |
| 2020-05-07 | $93.28 | $93.94 | $93.14 | $93.41 | $91.64 | 10,543,577 |
| 2020-05-06 | $92.20 | $92.92 | $91.62 | $92.03 | $90.28 | 8,468,509 |
| 2020-05-05 | $91.11 | $92.48 | $90.95 | $91.32 | $89.59 | 8,685,557 |
| 2020-05-04 | $88.49 | $90.17 | $88.08 | $90.08 | $88.37 | 10,728,122 |
| 2020-05-01 | $89.40 | $90.65 | $88.56 | $88.90 | $87.21 | 11,995,097 |
| 2020-04-30 | $92.01 | $92.01 | $90.73 | $91.41 | $89.67 | 15,424,169 |
| 2020-04-29 | $90.08 | $92.14 | $89.76 | $91.82 | $90.08 | 11,453,647 |
| 2020-04-28 | $90.50 | $90.56 | $88.08 | $88.20 | $86.53 | 12,630,288 |
| 2020-04-27 | $89.43 | $89.69 | $88.85 | $89.39 | $87.69 | 7,796,264 |
| 2020-04-24 | $87.15 | $88.65 | $86.59 | $88.63 | $86.95 | 8,442,440 |
| 2020-04-23 | $87.59 | $88.58 | $86.72 | $86.79 | $85.14 | 10,583,972 |
| 2020-04-22 | $86.19 | $87.87 | $85.88 | $87.39 | $85.73 | 12,015,908 |
| 2020-04-21 | $86.59 | $86.80 | $83.64 | $84.15 | $82.55 | 16,374,752 |
| 2020-04-20 | $88.05 | $89.22 | $87.71 | $87.83 | $86.16 | 10,199,073 |
| 2020-04-17 | $89.65 | $89.67 | $87.97 | $89.26 | $87.57 | 14,141,010 |
| 2020-04-16 | $88.17 | $88.31 | $86.65 | $88.09 | $86.42 | 11,781,997 |
| 2020-04-15 | $87.20 | $87.74 | $86.38 | $87.03 | $85.38 | 12,927,709 |
| 2020-04-14 | $87.29 | $89.13 | $86.94 | $88.97 | $87.28 | 15,888,399 |
| 2020-04-13 | $84.86 | $85.51 | $83.65 | $85.39 | $83.77 | 12,640,579 |
| 2020-04-09 | $86.19 | $86.63 | $84.60 | $85.20 | $83.58 | 19,629,825 |
| 2020-04-08 | $84.04 | $85.53 | $83.25 | $85.18 | $83.56 | 13,711,647 |
| 2020-04-07 | $86.65 | $86.68 | $82.86 | $82.95 | $81.38 | 22,147,335 |
| 2020-04-06 | $80.51 | $84.25 | $80.00 | $83.70 | $82.11 | 17,943,617 |
| 2020-04-03 | $77.99 | $78.83 | $76.15 | $77.12 | $75.66 | 15,770,397 |
| 2020-04-02 | $76.27 | $78.43 | $75.96 | $78.33 | $76.84 | 22,100,093 |
| 2020-04-01 | $77.59 | $79.25 | $75.97 | $76.54 | $75.09 | 27,488,142 |
| 2020-03-31 | $81.71 | $83.18 | $79.95 | $80.37 | $78.84 | 19,992,762 |
| 2020-03-30 | $79.64 | $82.09 | $79.39 | $81.90 | $80.35 | 23,731,733 |
| 2020-03-27 | $79.76 | $81.26 | $78.25 | $78.59 | $77.10 | 29,240,539 |
| 2020-03-26 | $78.49 | $82.51 | $78.30 | $82.31 | $80.75 | 28,205,754 |
| 2020-03-25 | $78.20 | $81.09 | $76.02 | $77.51 | $76.04 | 28,736,192 |
| 2020-03-24 | $74.66 | $77.67 | $74.36 | $77.61 | $76.14 | 37,652,654 |
| 2020-03-23 | $70.69 | $72.22 | $68.10 | $70.40 | $69.06 | 42,474,076 |
| 2020-03-20 | $76.26 | $77.04 | $71.18 | $71.42 | $69.70 | 45,214,637 |
| 2020-03-19 | $73.89 | $77.39 | $72.12 | $74.85 | $73.04 | 61,718,935 |
| 2020-03-18 | $72.35 | $75.82 | $70.27 | $74.58 | $72.78 | 53,688,031 |
| 2020-03-17 | $74.27 | $78.44 | $71.94 | $77.50 | $75.63 | 50,382,362 |
| 2020-03-16 | $71.72 | $79.21 | $71.19 | $72.56 | $70.81 | 40,616,547 |
| 2020-03-13 | $80.09 | $84.38 | $76.30 | $84.19 | $82.16 | 32,861,253 |
| 2020-03-12 | $77.44 | $81.90 | $75.00 | $75.35 | $73.53 | 32,738,768 |
| 2020-03-11 | $85.29 | $85.82 | $82.31 | $83.50 | $81.49 | 31,649,960 |
| 2020-03-10 | $85.68 | $87.65 | $82.62 | $87.64 | $85.53 | 35,571,095 |
| 2020-03-09 | $81.58 | $86.00 | $81.50 | $82.16 | $80.18 | 29,549,698 |
| 2020-03-06 | $87.79 | $89.44 | $86.49 | $88.91 | $86.76 | 28,814,751 |
| 2020-03-05 | $91.29 | $93.03 | $90.24 | $90.83 | $88.64 | 24,507,339 |
| 2020-03-04 | $91.87 | $93.82 | $90.60 | $93.79 | $91.53 | 22,360,390 |
| 2020-03-03 | $94.01 | $94.66 | $88.98 | $89.93 | $87.76 | 47,489,104 |
| 2020-03-02 | $89.96 | $93.50 | $88.38 | $93.48 | $91.22 | 34,992,338 |
| 2020-02-28 | $84.21 | $89.21 | $84.06 | $88.37 | $86.24 | 55,923,255 |
| 2020-02-27 | $89.66 | $91.56 | $87.64 | $87.70 | $85.58 | 33,890,280 |
| 2020-02-26 | $92.63 | $94.71 | $92.00 | $92.70 | $90.46 | 27,871,416 |
| 2020-02-25 | $96.19 | $96.54 | $91.94 | $92.28 | $90.05 | 31,461,908 |
| 2020-02-24 | $94.67 | $96.71 | $93.80 | $95.33 | $93.03 | 21,172,740 |
| 2020-02-21 | $101.20 | $101.29 | $98.82 | $99.44 | $97.04 | 14,946,985 |
| 2020-02-20 | $102.57 | $102.82 | $100.33 | $101.72 | $99.27 | 13,161,422 |
| 2020-02-19 | $102.24 | $102.94 | $102.17 | $102.79 | $100.31 | 8,305,437 |
| 2020-02-18 | $101.14 | $101.80 | $101.03 | $101.58 | $99.13 | 10,316,562 |
| 2020-02-14 | $101.72 | $102.13 | $101.40 | $101.96 | $99.50 | 6,196,212 |
| 2020-02-13 | $100.99 | $102.05 | $100.84 | $101.52 | $99.07 | 7,398,138 |
| 2020-02-12 | $101.39 | $101.83 | $100.82 | $101.79 | $99.33 | 6,074,012 |
| 2020-02-11 | $101.81 | $101.90 | $100.40 | $100.70 | $98.27 | 7,550,575 |
| 2020-02-10 | $99.11 | $101.06 | $99.09 | $101.04 | $98.60 | 8,172,448 |
| 2020-02-07 | $100.14 | $100.53 | $99.49 | $99.69 | $97.28 | 8,297,875 |
| 2020-02-06 | $100.11 | $100.64 | $99.66 | $100.61 | $98.18 | 6,751,775 |
| 2020-02-05 | $100.75 | $100.80 | $98.98 | $99.70 | $97.29 | 16,347,079 |
| 2020-02-04 | $98.27 | $99.33 | $98.03 | $99.12 | $96.73 | 9,545,543 |
| 2020-02-03 | $95.44 | $96.83 | $95.33 | $96.59 | $94.26 | 12,537,221 |
| 2020-01-31 | $97.45 | $97.50 | $94.99 | $95.33 | $93.03 | 13,479,750 |
| 2020-01-30 | $97.14 | $98.11 | $96.55 | $98.02 | $95.65 | 9,960,588 |
| 2020-01-29 | $97.73 | $97.87 | $96.79 | $97.18 | $94.83 | 10,559,661 |
| 2020-01-28 | $95.94 | $97.19 | $95.74 | $96.93 | $94.59 | 15,583,707 |
| 2020-01-27 | $95.16 | $95.86 | $94.71 | $95.11 | $92.81 | 17,771,346 |
| 2020-01-24 | $98.61 | $98.83 | $97.09 | $97.43 | $95.08 | 11,807,711 |
| 2020-01-23 | $97.53 | $97.97 | $97.11 | $97.89 | $95.53 | 7,476,729 |
| 2020-01-22 | $97.69 | $98.11 | $97.35 | $97.43 | $95.08 | 7,745,838 |
| 2020-01-21 | $96.82 | $97.64 | $96.80 | $97.08 | $94.74 | 8,926,101 |
| 2020-01-17 | $96.92 | $97.21 | $96.40 | $97.12 | $94.78 | 10,830,425 |
| 2020-01-16 | $95.80 | $96.49 | $95.67 | $96.47 | $94.14 | 5,770,497 |
| 2020-01-15 | $95.14 | $95.65 | $94.87 | $95.19 | $92.89 | 7,207,678 |
| 2020-01-14 | $95.65 | $95.74 | $94.93 | $95.08 | $92.79 | 8,067,325 |
| 2020-01-13 | $94.78 | $95.64 | $94.73 | $95.53 | $93.22 | 7,761,569 |
| 2020-01-10 | $94.98 | $95.11 | $94.19 | $94.35 | $92.07 | 7,665,295 |
| 2020-01-09 | $94.37 | $94.63 | $93.89 | $94.57 | $92.29 | 7,777,365 |
| 2020-01-08 | $92.62 | $93.92 | $92.45 | $93.51 | $91.25 | 11,627,205 |
| 2020-01-07 | $92.72 | $92.98 | $92.38 | $92.52 | $90.29 | 7,681,782 |
| 2020-01-06 | $91.42 | $92.66 | $91.25 | $92.56 | $90.33 | 7,814,969 |
| 2020-01-03 | $92.03 | $92.98 | $92.02 | $92.34 | $90.11 | 15,011,834 |
| 2020-01-02 | $92.50 | $93.39 | $92.32 | $93.39 | $91.14 | 13,283,116 |
| 2019-12-31 | $91.07 | $91.77 | $90.95 | $91.67 | $89.46 | 5,800,856 |
| 2019-12-30 | $91.89 | $91.90 | $90.68 | $91.38 | $89.17 | 8,245,519 |
| 2019-12-27 | $92.29 | $92.29 | $91.68 | $91.91 | $89.69 | 9,666,092 |
| 2019-12-26 | $91.43 | $91.94 | $91.37 | $91.92 | $89.70 | 4,134,648 |
| 2019-12-24 | $91.37 | $91.37 | $91.03 | $91.24 | $89.04 | 2,445,364 |
| 2019-12-23 | $91.23 | $91.44 | $91.10 | $91.21 | $89.01 | 7,765,181 |
| 2019-12-20 | $90.96 | $91.06 | $90.72 | $90.95 | $88.76 | 11,700,395 |
| 2019-12-19 | $90.13 | $90.73 | $90.10 | $90.72 | $88.24 | 6,861,907 |
| 2019-12-18 | $90.19 | $90.42 | $90.04 | $90.07 | $87.61 | 6,485,083 |
| 2019-12-17 | $90.45 | $90.49 | $89.96 | $90.08 | $87.62 | 7,459,650 |
| 2019-12-16 | $90.17 | $90.60 | $90.15 | $90.29 | $87.83 | 9,872,268 |
| 2019-12-13 | $88.81 | $89.69 | $88.64 | $89.49 | $87.05 | 13,128,051 |
| 2019-12-12 | $87.71 | $89.03 | $87.50 | $88.90 | $86.47 | 12,094,681 |
| 2019-12-11 | $87.60 | $88.04 | $87.42 | $87.96 | $85.56 | 4,874,805 |
| 2019-12-10 | $87.44 | $87.83 | $87.15 | $87.37 | $84.99 | 6,175,442 |
| 2019-12-09 | $87.61 | $87.89 | $87.30 | $87.30 | $84.92 | 5,685,139 |
| 2019-12-06 | $87.46 | $87.84 | $87.39 | $87.76 | $85.37 | 9,203,420 |
| 2019-12-05 | $86.79 | $86.87 | $86.39 | $86.80 | $84.43 | 7,810,087 |
| 2019-12-04 | $86.69 | $86.76 | $86.35 | $86.48 | $84.12 | 6,914,337 |
| 2019-12-03 | $85.53 | $86.19 | $85.16 | $86.13 | $83.78 | 11,248,166 |
| 2019-12-02 | $88.20 | $88.20 | $86.52 | $86.90 | $84.53 | 11,583,759 |
| 2019-11-29 | $88.19 | $88.33 | $88.01 | $88.16 | $85.75 | 5,680,094 |
| 2019-11-27 | $88.20 | $88.42 | $87.94 | $88.42 | $86.01 | 9,348,084 |
| 2019-11-26 | $87.90 | $88.15 | $87.76 | $87.93 | $85.53 | 9,727,242 |
| 2019-11-25 | $86.98 | $87.85 | $86.95 | $87.85 | $85.45 | 7,369,728 |
| 2019-11-22 | $86.95 | $87.09 | $86.25 | $86.59 | $84.23 | 5,889,966 |
| 2019-11-21 | $86.97 | $87.07 | $86.52 | $86.70 | $84.33 | 9,377,672 |
| 2019-11-20 | $87.47 | $87.73 | $86.48 | $87.14 | $84.76 | 12,379,508 |
| 2019-11-19 | $87.85 | $87.93 | $87.35 | $87.67 | $85.28 | 7,043,647 |
| 2019-11-18 | $87.21 | $87.63 | $86.88 | $87.50 | $85.11 | 6,521,146 |
| 2019-11-15 | $87.15 | $87.24 | $86.88 | $87.24 | $84.86 | 7,062,323 |
| 2019-11-14 | $86.30 | $86.61 | $86.06 | $86.54 | $84.18 | 6,091,340 |
| 2019-11-13 | $86.11 | $86.72 | $86.09 | $86.64 | $84.28 | 7,686,117 |
| 2019-11-12 | $86.28 | $86.77 | $86.07 | $86.45 | $84.09 | 8,274,914 |
| 2019-11-11 | $85.63 | $86.28 | $85.52 | $86.16 | $83.81 | 4,244,032 |
| 2019-11-08 | $85.42 | $86.12 | $85.08 | $86.12 | $83.77 | 6,286,529 |
| 2019-11-07 | $85.54 | $86.12 | $85.40 | $85.64 | $83.30 | 14,040,669 |
| 2019-11-06 | $85.00 | $85.05 | $84.54 | $84.97 | $82.65 | 8,538,592 |
| 2019-11-05 | $85.35 | $85.38 | $84.72 | $85.01 | $82.69 | 7,896,708 |
| 2019-11-04 | $85.32 | $85.37 | $84.93 | $85.11 | $82.79 | 10,181,197 |
| 2019-11-01 | $83.95 | $84.67 | $83.82 | $84.67 | $82.36 | 9,920,592 |
| 2019-10-31 | $83.85 | $83.94 | $83.13 | $83.67 | $81.39 | 11,230,389 |
| 2019-10-30 | $83.46 | $83.82 | $82.90 | $83.72 | $81.44 | 12,777,545 |
| 2019-10-29 | $83.90 | $84.05 | $83.18 | $83.21 | $80.94 | 7,759,592 |
| 2019-10-28 | $83.65 | $84.01 | $83.61 | $83.97 | $81.68 | 7,208,976 |
| 2019-10-25 | $81.93 | $83.02 | $81.88 | $82.92 | $80.66 | 8,150,221 |
| 2019-10-24 | $81.61 | $82.00 | $81.31 | $81.93 | $79.69 | 7,306,274 |
| 2019-10-23 | $80.43 | $80.76 | $80.26 | $80.75 | $78.55 | 8,953,625 |
| 2019-10-22 | $81.94 | $82.23 | $80.62 | $80.68 | $78.48 | 9,233,062 |
| 2019-10-21 | $81.39 | $81.82 | $81.10 | $81.78 | $79.55 | 6,345,470 |
| 2019-10-18 | $81.57 | $81.69 | $80.40 | $80.91 | $78.70 | 8,726,315 |
| 2019-10-17 | $82.13 | $82.36 | $81.26 | $81.69 | $79.46 | 6,866,140 |
| 2019-10-16 | $81.97 | $82.01 | $81.55 | $81.85 | $79.62 | 10,125,533 |
| 2019-10-15 | $81.85 | $82.62 | $81.77 | $82.42 | $80.17 | 8,118,955 |
| 2019-10-14 | $81.49 | $81.86 | $81.48 | $81.52 | $79.30 | 5,666,318 |
| 2019-10-11 | $81.45 | $82.29 | $81.32 | $81.57 | $79.34 | 15,995,820 |
| 2019-10-10 | $79.83 | $80.78 | $79.77 | $80.46 | $78.26 | 9,353,146 |
| 2019-10-09 | $79.56 | $80.21 | $79.44 | $79.91 | $77.73 | 10,278,855 |
| 2019-10-08 | $79.69 | $79.93 | $78.73 | $78.74 | $76.59 | 14,480,806 |
| 2019-10-07 | $80.28 | $80.88 | $80.15 | $80.21 | $78.02 | 10,619,458 |
| 2019-10-04 | $79.80 | $80.65 | $79.72 | $80.55 | $78.35 | 11,020,568 |
| 2019-10-03 | $78.25 | $79.27 | $77.28 | $79.24 | $77.08 | 17,476,207 |
| 2019-10-02 | $79.25 | $79.27 | $77.69 | $78.28 | $76.14 | 19,759,463 |
| 2019-10-01 | $80.89 | $81.43 | $79.75 | $79.78 | $77.60 | 11,022,487 |
| 2019-09-30 | $80.03 | $80.72 | $79.92 | $80.53 | $78.33 | 11,006,788 |
| 2019-09-27 | $80.77 | $80.94 | $79.09 | $79.69 | $77.52 | 12,782,103 |
| 2019-09-26 | $80.65 | $81.05 | $80.14 | $80.77 | $78.57 | 9,113,911 |
| 2019-09-25 | $79.62 | $80.90 | $78.89 | $80.68 | $78.48 | 11,963,053 |
| 2019-09-24 | $81.04 | $81.35 | $79.39 | $79.73 | $77.55 | 17,731,003 |
| 2019-09-23 | $80.27 | $80.75 | $80.10 | $80.51 | $78.31 | 7,889,342 |
| 2019-09-20 | $81.47 | $81.51 | $80.05 | $80.26 | $78.07 | 15,085,788 |
| 2019-09-19 | $81.53 | $82.18 | $81.35 | $81.46 | $78.99 | 8,204,560 |
| 2019-09-18 | $81.16 | $81.34 | $80.18 | $81.28 | $78.81 | 8,797,290 |
| 2019-09-17 | $81.02 | $81.29 | $80.83 | $81.29 | $78.82 | 7,705,897 |
| 2019-09-16 | $80.49 | $81.14 | $80.41 | $80.96 | $78.50 | 7,725,682 |
| 2019-09-13 | $81.63 | $81.63 | $81.07 | $81.16 | $78.70 | 16,533,550 |
| 2019-09-12 | $81.82 | $82.42 | $81.42 | $81.76 | $79.28 | 12,770,757 |
| 2019-09-11 | $80.73 | $81.34 | $80.56 | $81.32 | $78.85 | 9,399,126 |
| 2019-09-10 | $80.52 | $80.52 | $79.57 | $80.48 | $78.04 | 9,858,474 |
| 2019-09-09 | $81.88 | $81.92 | $80.46 | $80.89 | $78.44 | 12,609,368 |
| 2019-09-06 | $81.75 | $81.79 | $81.28 | $81.50 | $79.03 | 9,150,075 |
| 2019-09-05 | $80.95 | $81.90 | $80.91 | $81.57 | $79.10 | 10,043,286 |
| 2019-09-04 | $79.41 | $79.94 | $79.33 | $79.90 | $77.48 | 7,729,354 |
| 2019-09-03 | $78.87 | $79.57 | $78.28 | $78.56 | $76.18 | 11,837,511 |
| 2019-08-30 | $80.07 | $80.17 | $78.96 | $79.53 | $77.12 | 10,075,423 |
| 2019-08-29 | $79.25 | $79.79 | $78.97 | $79.55 | $77.14 | 8,121,072 |
| 2019-08-28 | $77.70 | $78.32 | $77.14 | $78.19 | $75.82 | 7,139,488 |
| 2019-08-27 | $78.75 | $78.89 | $77.67 | $78.12 | $75.75 | 10,033,044 |
| 2019-08-26 | $78.12 | $78.27 | $77.59 | $78.24 | $75.87 | 10,358,523 |
| 2019-08-23 | $79.37 | $80.10 | $76.85 | $77.17 | $74.83 | 20,399,029 |
| 2019-08-22 | $80.21 | $80.39 | $79.10 | $79.81 | $77.39 | 7,594,419 |
| 2019-08-21 | $79.83 | $80.20 | $79.64 | $80.00 | $77.57 | 8,403,058 |
| 2019-08-20 | $79.37 | $79.77 | $79.03 | $79.07 | $76.67 | 8,337,949 |
| 2019-08-19 | $79.51 | $79.71 | $79.06 | $79.47 | $77.06 | 7,878,240 |
| 2019-08-16 | $77.61 | $78.44 | $77.50 | $78.28 | $75.91 | 10,862,450 |
| 2019-08-15 | $77.03 | $77.22 | $76.17 | $76.82 | $74.49 | 15,668,558 |
| 2019-08-14 | $77.94 | $78.29 | $76.76 | $76.96 | $74.63 | 23,569,346 |
| 2019-08-13 | $77.39 | $79.70 | $77.22 | $79.40 | $76.99 | 26,082,725 |
| 2019-08-12 | $77.95 | $78.24 | $77.10 | $77.46 | $75.11 | 11,988,423 |
| 2019-08-09 | $78.92 | $79.14 | $77.89 | $78.49 | $76.11 | 15,572,602 |
| 2019-08-08 | $78.11 | $79.41 | $77.91 | $79.39 | $76.98 | 15,991,578 |
| 2019-08-07 | $76.13 | $77.70 | $75.71 | $77.49 | $75.14 | 20,582,422 |
| 2019-08-06 | $76.77 | $77.29 | $76.13 | $77.01 | $74.67 | 19,150,939 |
| 2019-08-05 | $76.94 | $77.05 | $75.14 | $75.75 | $73.45 | 27,826,563 |
| 2019-08-02 | $79.71 | $79.74 | $78.33 | $79.05 | $76.65 | 22,371,946 |
| 2019-08-01 | $80.91 | $82.62 | $79.96 | $80.36 | $77.92 | 28,833,005 |
| 2019-07-31 | $82.45 | $82.54 | $79.92 | $80.77 | $78.32 | 16,869,250 |
| 2019-07-30 | $81.97 | $82.36 | $81.79 | $82.01 | $79.52 | 7,366,949 |
| 2019-07-29 | $82.63 | $82.68 | $81.90 | $82.54 | $80.04 | 8,473,219 |
| 2019-07-26 | $82.45 | $82.75 | $82.37 | $82.59 | $80.08 | 11,120,160 |
| 2019-07-25 | $82.57 | $82.57 | $81.97 | $82.41 | $79.91 | 9,923,306 |
| 2019-07-24 | $81.96 | $82.78 | $81.96 | $82.75 | $80.24 | 9,257,101 |
| 2019-07-23 | $82.09 | $82.15 | $81.46 | $82.07 | $79.58 | 5,505,508 |
| 2019-07-22 | $81.00 | $81.82 | $80.99 | $81.62 | $79.14 | 6,924,663 |
| 2019-07-19 | $81.85 | $81.88 | $80.59 | $80.69 | $78.24 | 11,679,742 |
| 2019-07-18 | $80.26 | $81.16 | $80.20 | $81.04 | $78.58 | 8,022,393 |
| 2019-07-17 | $80.80 | $80.98 | $80.43 | $80.44 | $78.00 | 6,708,000 |
| 2019-07-16 | $81.31 | $81.32 | $80.51 | $80.65 | $78.20 | 8,005,994 |
| 2019-07-15 | $81.36 | $81.51 | $81.18 | $81.41 | $78.94 | 6,286,126 |
| 2019-07-12 | $80.80 | $81.19 | $80.66 | $81.14 | $78.68 | 7,753,421 |
| 2019-07-11 | $80.45 | $80.86 | $80.28 | $80.55 | $78.11 | 11,352,423 |
| 2019-07-10 | $80.06 | $80.73 | $80.00 | $80.25 | $77.82 | 10,108,944 |
| 2019-07-09 | $78.93 | $79.68 | $78.81 | $79.62 | $77.20 | 9,249,826 |
| 2019-07-08 | $79.33 | $79.44 | $78.97 | $79.34 | $76.93 | 7,459,937 |
| 2019-07-05 | $79.45 | $80.09 | $79.16 | $79.95 | $77.52 | 5,924,127 |
| 2019-07-03 | $79.69 | $80.10 | $79.53 | $80.10 | $77.67 | 5,341,772 |
| 2019-07-02 | $79.24 | $79.54 | $79.06 | $79.49 | $77.08 | 7,784,480 |
| 2019-07-01 | $79.83 | $79.93 | $78.95 | $79.28 | $76.87 | 14,290,707 |
| 2019-06-28 | $78.29 | $78.38 | $77.80 | $78.04 | $75.67 | 17,783,356 |
| 2019-06-27 | $78.11 | $78.32 | $77.88 | $78.05 | $75.68 | 6,837,616 |
| 2019-06-26 | $77.77 | $78.40 | $77.75 | $77.85 | $75.49 | 9,069,181 |
| 2019-06-25 | $78.42 | $78.49 | $76.93 | $77.02 | $74.68 | 13,122,665 |
| 2019-06-24 | $78.45 | $78.72 | $78.34 | $78.46 | $76.08 | 8,216,118 |
| 2019-06-21 | $78.39 | $78.99 | $78.28 | $78.31 | $75.93 | 20,715,371 |
| 2019-06-20 | $78.96 | $79.22 | $78.30 | $78.96 | $76.29 | 13,891,896 |
| 2019-06-19 | $77.74 | $78.02 | $77.21 | $77.82 | $75.19 | 12,371,290 |
| 2019-06-18 | $76.97 | $77.92 | $76.73 | $77.54 | $74.92 | 16,181,183 |
| 2019-06-17 | $76.15 | $76.54 | $75.99 | $76.16 | $73.59 | 9,351,130 |
| 2019-06-14 | $76.07 | $76.35 | $75.77 | $76.10 | $73.53 | 8,441,689 |
| 2019-06-13 | $76.81 | $77.04 | $76.49 | $76.77 | $74.18 | 9,867,761 |
| 2019-06-12 | $76.60 | $76.81 | $76.36 | $76.54 | $73.96 | 7,596,943 |
| 2019-06-11 | $77.75 | $77.83 | $76.53 | $76.97 | $74.37 | 11,550,125 |
| 2019-06-10 | $76.74 | $77.69 | $76.74 | $76.97 | $74.37 | 13,463,779 |
| 2019-06-07 | $75.19 | $76.64 | $75.04 | $76.19 | $73.62 | 11,992,069 |
| 2019-06-06 | $74.14 | $74.95 | $73.80 | $74.80 | $72.27 | 11,922,461 |
| 2019-06-05 | $73.96 | $74.11 | $73.10 | $73.94 | $71.44 | 14,395,841 |
| 2019-06-04 | $71.53 | $72.99 | $71.17 | $72.99 | $70.52 | 15,096,174 |
| 2019-06-03 | $72.00 | $72.40 | $70.15 | $70.63 | $68.24 | 19,703,698 |
| 2019-05-31 | $72.23 | $72.57 | $71.86 | $71.89 | $69.46 | 12,039,782 |
| 2019-05-30 | $72.83 | $73.26 | $72.61 | $73.11 | $70.64 | 11,420,530 |
| 2019-05-29 | $72.55 | $73.01 | $72.17 | $72.66 | $70.21 | 14,754,806 |
| 2019-05-28 | $73.53 | $74.00 | $73.05 | $73.09 | $70.62 | 25,772,770 |
| 2019-05-24 | $73.68 | $74.06 | $73.22 | $73.30 | $70.82 | 11,750,019 |
| 2019-05-23 | $73.58 | $73.62 | $72.74 | $73.28 | $70.81 | 16,085,696 |
| 2019-05-22 | $74.49 | $75.04 | $74.45 | $74.59 | $72.07 | 11,521,081 |
| 2019-05-21 | $74.85 | $75.22 | $74.68 | $74.98 | $72.45 | 14,841,128 |
| 2019-05-20 | $74.11 | $74.69 | $73.71 | $74.07 | $71.57 | 14,673,932 |
| 2019-05-17 | $75.21 | $76.40 | $75.20 | $75.38 | $72.83 | 13,543,996 |
| 2019-05-16 | $75.35 | $76.54 | $75.25 | $75.99 | $73.42 | 15,444,976 |
| 2019-05-15 | $73.97 | $75.53 | $73.85 | $75.30 | $72.76 | 15,048,875 |
| 2019-05-14 | $73.68 | $74.95 | $73.62 | $74.49 | $71.97 | 18,404,280 |
| 2019-05-13 | $74.03 | $74.47 | $73.10 | $73.31 | $70.83 | 25,461,207 |
| 2019-05-10 | $75.45 | $76.52 | $74.36 | $76.18 | $73.61 | 19,596,295 |
| 2019-05-09 | $75.51 | $76.19 | $74.66 | $75.94 | $73.38 | 19,300,910 |
| 2019-05-08 | $76.30 | $77.12 | $76.17 | $76.46 | $73.88 | 13,667,465 |
| 2019-05-07 | $77.35 | $77.65 | $75.85 | $76.55 | $73.96 | 20,625,711 |
| 2019-05-06 | $76.96 | $78.36 | $76.66 | $78.23 | $75.59 | 13,022,479 |
| 2019-05-03 | $78.38 | $78.91 | $78.27 | $78.84 | $76.18 | 13,288,420 |
| 2019-05-02 | $78.49 | $79.06 | $77.68 | $78.10 | $75.46 | 24,988,752 |
| 2019-05-01 | $79.50 | $79.70 | $78.50 | $78.51 | $75.86 | 15,446,826 |
| 2019-04-30 | $78.54 | $78.82 | $78.10 | $78.71 | $76.05 | 18,842,869 |
| 2019-04-29 | $78.57 | $78.83 | $78.49 | $78.58 | $75.93 | 10,613,331 |
| 2019-04-26 | $78.38 | $78.58 | $77.72 | $78.56 | $75.91 | 11,050,219 |
| 2019-04-25 | $79.24 | $79.46 | $78.44 | $78.86 | $76.20 | 11,387,585 |
| 2019-04-24 | $78.91 | $79.24 | $78.76 | $78.88 | $76.22 | 10,938,268 |
| 2019-04-23 | $78.12 | $78.95 | $78.04 | $78.85 | $76.19 | 16,693,005 |
| 2019-04-22 | $77.46 | $78.03 | $77.39 | $78.00 | $75.37 | 8,084,368 |
| 2019-04-18 | $77.77 | $77.84 | $77.24 | $77.82 | $75.19 | 11,491,949 |
| 2019-04-17 | $77.66 | $77.70 | $77.22 | $77.60 | $74.98 | 12,247,872 |
| 2019-04-16 | $77.02 | $77.25 | $76.80 | $77.17 | $74.56 | 9,609,547 |
| 2019-04-15 | $76.81 | $77.00 | $76.37 | $76.78 | $74.19 | 9,910,693 |
| 2019-04-12 | $76.71 | $76.81 | $76.28 | $76.81 | $74.22 | 8,555,372 |
| 2019-04-11 | $76.54 | $76.56 | $76.12 | $76.28 | $73.70 | 7,697,338 |
| 2019-04-10 | $75.92 | $76.40 | $75.88 | $76.38 | $73.80 | 8,617,805 |
| 2019-04-09 | $75.88 | $76.16 | $75.68 | $75.85 | $73.29 | 13,440,126 |
| 2019-04-08 | $75.74 | $76.25 | $75.42 | $76.21 | $73.64 | 7,309,911 |
| 2019-04-05 | $75.81 | $76.00 | $75.68 | $75.92 | $73.36 | 6,709,785 |
| 2019-04-04 | $75.85 | $76.05 | $75.11 | $75.56 | $73.01 | 11,503,077 |
| 2019-04-03 | $75.72 | $76.26 | $75.58 | $75.88 | $73.32 | 13,869,223 |
| 2019-04-02 | $75.07 | $75.37 | $74.84 | $75.27 | $72.73 | 11,787,177 |
| 2019-04-01 | $74.72 | $75.10 | $74.30 | $75.01 | $72.48 | 12,590,504 |
| 2019-03-29 | $73.89 | $74.03 | $73.53 | $74.00 | $71.50 | 14,347,178 |
| 2019-03-28 | $73.20 | $73.58 | $72.83 | $73.28 | $70.81 | 10,539,704 |
| 2019-03-27 | $73.51 | $73.79 | $72.34 | $72.98 | $70.52 | 15,831,176 |
| 2019-03-26 | $73.64 | $74.11 | $72.97 | $73.40 | $70.92 | 13,965,286 |
| 2019-03-25 | $73.08 | $73.49 | $72.53 | $73.00 | $70.53 | 21,946,894 |
| 2019-03-22 | $74.70 | $75.01 | $73.29 | $73.32 | $70.84 | 26,747,361 |
| 2019-03-21 | $73.26 | $75.25 | $73.25 | $75.09 | $72.55 | 27,274,148 |
| 2019-03-20 | $73.37 | $73.85 | $72.81 | $73.25 | $70.78 | 13,704,293 |
| 2019-03-19 | $73.60 | $73.80 | $73.16 | $73.45 | $70.97 | 16,153,202 |
| 2019-03-18 | $73.04 | $73.49 | $72.85 | $73.30 | $70.82 | 14,837,637 |
| 2019-03-15 | $72.37 | $73.32 | $72.32 | $72.99 | $70.52 | 21,024,520 |
| 2019-03-14 | $72.32 | $72.57 | $72.15 | $72.35 | $69.68 | 10,656,663 |
| 2019-03-13 | $72.04 | $72.63 | $72.00 | $72.20 | $69.54 | 17,833,630 |
| 2019-03-12 | $71.51 | $71.97 | $71.29 | $71.73 | $69.09 | 18,050,877 |
| 2019-03-11 | $70.06 | $71.38 | $70.06 | $71.31 | $68.68 | 14,577,194 |
| 2019-03-08 | $68.98 | $69.87 | $68.84 | $69.81 | $67.24 | 12,890,714 |
| 2019-03-07 | $70.29 | $70.35 | $69.59 | $69.82 | $67.25 | 18,498,286 |
| 2019-03-06 | $70.81 | $70.89 | $70.40 | $70.49 | $67.89 | 13,122,115 |
| 2019-03-05 | $71.03 | $71.12 | $70.64 | $70.86 | $68.25 | 8,953,880 |
| 2019-03-04 | $71.64 | $71.82 | $70.28 | $71.07 | $68.45 | 15,826,472 |
| 2019-03-01 | $71.42 | $71.53 | $70.77 | $71.34 | $68.71 | 12,334,027 |
| 2019-02-28 | $70.80 | $71.13 | $70.68 | $70.86 | $68.25 | 9,438,331 |
| 2019-02-27 | $70.86 | $71.15 | $70.33 | $71.06 | $68.44 | 9,777,532 |
| 2019-02-26 | $70.73 | $71.33 | $70.67 | $71.13 | $68.51 | 14,133,959 |
| 2019-02-25 | $71.17 | $71.47 | $70.93 | $70.98 | $68.36 | 20,170,501 |
| 2019-02-22 | $70.07 | $70.68 | $70.05 | $70.64 | $68.04 | 12,246,686 |
| 2019-02-21 | $69.55 | $70.03 | $69.32 | $69.75 | $67.18 | 9,754,061 |
| 2019-02-20 | $69.70 | $70.01 | $69.35 | $69.72 | $67.15 | 9,852,085 |
| 2019-02-19 | $69.34 | $69.85 | $69.27 | $69.64 | $67.07 | 8,319,114 |
| 2019-02-15 | $69.59 | $69.69 | $69.23 | $69.62 | $67.05 | 7,356,002 |
| 2019-02-14 | $68.69 | $69.32 | $68.64 | $69.07 | $66.52 | 9,742,013 |
| 2019-02-13 | $69.20 | $69.45 | $68.91 | $68.95 | $66.41 | 9,120,886 |
| 2019-02-12 | $68.43 | $68.95 | $68.33 | $68.86 | $66.32 | 9,709,099 |
| 2019-02-11 | $68.20 | $68.41 | $67.80 | $67.96 | $65.46 | 7,434,660 |
| 2019-02-08 | $66.99 | $67.99 | $66.95 | $67.99 | $65.48 | 8,488,796 |
| 2019-02-07 | $67.91 | $68.20 | $67.14 | $67.60 | $65.11 | 14,632,128 |
| 2019-02-06 | $68.39 | $68.73 | $68.13 | $68.54 | $66.01 | 10,189,649 |
| 2019-02-05 | $67.97 | $68.48 | $67.89 | $68.31 | $65.79 | 12,060,664 |
| 2019-02-04 | $66.76 | $67.75 | $66.71 | $67.74 | $65.24 | 7,604,287 |
| 2019-02-01 | $66.31 | $67.03 | $66.21 | $66.67 | $64.21 | 9,737,796 |
| 2019-01-31 | $66.01 | $66.64 | $65.80 | $66.28 | $63.84 | 18,250,916 |
| 2019-01-30 | $65.42 | $66.54 | $65.13 | $66.35 | $63.90 | 16,995,325 |
| 2019-01-29 | $65.18 | $65.19 | $64.25 | $64.35 | $61.98 | 8,573,987 |
| 2019-01-28 | $64.95 | $65.07 | $64.51 | $65.05 | $62.65 | 9,662,469 |
| 2019-01-25 | $65.50 | $66.13 | $65.26 | $65.93 | $63.50 | 10,030,815 |
| 2019-01-24 | $64.70 | $65.24 | $64.67 | $65.01 | $62.61 | 14,170,898 |
| 2019-01-23 | $64.52 | $65.00 | $63.75 | $64.47 | $62.09 | 9,576,120 |
| 2019-01-22 | $64.82 | $64.93 | $63.74 | $64.25 | $61.88 | 14,992,512 |
| 2019-01-18 | $65.01 | $65.48 | $64.59 | $65.35 | $62.94 | 13,651,550 |
| 2019-01-17 | $63.73 | $64.74 | $63.56 | $64.37 | $62.00 | 10,128,415 |
| 2019-01-16 | $63.97 | $64.35 | $63.84 | $63.96 | $61.60 | 9,468,643 |
| 2019-01-15 | $63.15 | $64.03 | $63.04 | $63.90 | $61.55 | 14,326,996 |
| 2019-01-14 | $62.98 | $63.17 | $62.73 | $62.95 | $60.63 | 7,242,062 |
| 2019-01-11 | $63.29 | $63.58 | $63.15 | $63.54 | $61.20 | 7,725,602 |
| 2019-01-10 | $62.88 | $63.69 | $62.59 | $63.66 | $61.31 | 10,934,086 |
| 2019-01-09 | $62.91 | $63.71 | $62.84 | $63.38 | $61.04 | 14,022,385 |
| 2019-01-08 | $62.65 | $62.87 | $61.83 | $62.57 | $60.26 | 13,002,603 |
| 2019-01-07 | $61.50 | $62.47 | $61.36 | $62.05 | $59.76 | 11,908,943 |
| 2019-01-04 | $59.97 | $61.76 | $59.78 | $61.50 | $59.23 | 20,767,979 |
| 2019-01-03 | $60.44 | $60.48 | $58.81 | $58.89 | $56.72 | 24,946,730 |
| 2019-01-02 | $60.71 | $62.39 | $60.63 | $62.02 | $59.73 | 15,442,924 |
| 2018-12-31 | $61.93 | $62.21 | $61.46 | $61.98 | $59.70 | 16,860,072 |
| 2018-12-28 | $61.99 | $62.42 | $60.87 | $61.40 | $59.14 | 19,843,317 |
| 2018-12-27 | $60.25 | $61.56 | $59.08 | $61.54 | $59.27 | 23,438,844 |
| 2018-12-26 | $58.02 | $61.10 | $57.69 | $61.10 | $58.85 | 29,060,164 |
| 2018-12-24 | $58.64 | $59.36 | $57.57 | $57.62 | $55.50 | 21,117,015 |
| 2018-12-21 | $61.07 | $61.82 | $58.94 | $59.20 | $57.02 | 41,613,704 |
| 2018-12-20 | $62.17 | $62.80 | $60.43 | $61.32 | $58.80 | 39,501,833 |
| 2018-12-19 | $63.61 | $64.74 | $61.76 | $62.44 | $59.87 | 33,606,339 |
| 2018-12-18 | $63.69 | $64.25 | $63.19 | $63.70 | $61.08 | 19,626,573 |
| 2018-12-17 | $64.33 | $64.77 | $62.69 | $63.20 | $60.60 | 23,263,471 |
| 2018-12-14 | $65.40 | $65.76 | $64.51 | $64.57 | $61.91 | 15,516,205 |
| 2018-12-13 | $66.40 | $66.89 | $65.81 | $66.19 | $63.47 | 12,819,551 |
| 2018-12-12 | $66.63 | $67.12 | $66.05 | $66.08 | $63.36 | 16,928,906 |
| 2018-12-11 | $66.51 | $66.64 | $65.04 | $65.57 | $62.87 | 15,813,349 |
| 2018-12-10 | $64.24 | $65.74 | $63.87 | $65.49 | $62.80 | 20,447,973 |
| 2018-12-07 | $66.64 | $66.94 | $64.30 | $64.60 | $61.94 | 19,937,805 |
| 2018-12-06 | $65.24 | $66.96 | $64.91 | $66.96 | $64.20 | 21,578,006 |
| 2018-12-04 | $68.95 | $69.10 | $66.65 | $66.81 | $64.06 | 20,991,080 |
| 2018-12-03 | $69.64 | $69.71 | $68.69 | $69.44 | $66.58 | 16,231,664 |
| 2018-11-30 | $67.34 | $67.99 | $67.01 | $67.94 | $65.14 | 16,509,839 |
| 2018-11-29 | $67.75 | $67.85 | $66.94 | $67.30 | $64.53 | 14,115,418 |
| 2018-11-28 | $66.32 | $67.96 | $66.07 | $67.96 | $65.16 | 16,609,706 |
| 2018-11-27 | $65.08 | $65.76 | $64.70 | $65.66 | $62.96 | 11,538,209 |
| 2018-11-26 | $64.92 | $65.53 | $64.58 | $65.53 | $62.83 | 12,534,629 |
| 2018-11-23 | $63.98 | $64.79 | $63.95 | $64.08 | $61.44 | 5,338,114 |
| 2018-11-21 | $65.07 | $65.33 | $64.40 | $64.67 | $62.01 | 16,503,284 |
| 2018-11-20 | $63.78 | $65.07 | $63.38 | $64.20 | $61.56 | 28,064,763 |
| 2018-11-19 | $67.89 | $67.96 | $65.43 | $65.61 | $62.91 | 19,198,619 |
| 2018-11-16 | $67.52 | $68.62 | $67.38 | $68.21 | $65.40 | 17,973,021 |
| 2018-11-15 | $66.76 | $68.48 | $66.37 | $68.32 | $65.51 | 26,301,445 |
| 2018-11-14 | $68.21 | $68.35 | $66.31 | $66.65 | $63.91 | 19,496,735 |
| 2018-11-13 | $67.54 | $68.62 | $67.26 | $67.46 | $64.68 | 15,703,538 |
| 2018-11-12 | $69.20 | $69.32 | $67.30 | $67.38 | $64.61 | 16,431,059 |
| 2018-11-09 | $70.46 | $70.52 | $69.25 | $69.84 | $66.97 | 12,941,931 |
| 2018-11-08 | $70.86 | $71.16 | $70.62 | $71.07 | $68.15 | 10,409,749 |
| 2018-11-07 | $69.90 | $71.13 | $69.81 | $71.13 | $68.20 | 16,314,800 |
| 2018-11-06 | $68.61 | $69.43 | $68.55 | $69.10 | $66.26 | 9,134,209 |
| 2018-11-05 | $68.70 | $68.81 | $67.68 | $68.67 | $65.84 | 14,208,230 |
| 2018-11-02 | $69.57 | $69.98 | $68.16 | $68.74 | $65.91 | 20,213,140 |
| 2018-11-01 | $69.40 | $70.16 | $68.81 | $70.11 | $67.23 | 15,553,097 |
| 2018-10-31 | $68.70 | $69.85 | $68.67 | $69.30 | $66.45 | 21,144,140 |
| 2018-10-30 | $66.88 | $67.93 | $66.31 | $67.69 | $64.90 | 30,560,929 |
| 2018-10-29 | $69.03 | $69.52 | $65.59 | $66.94 | $64.19 | 34,055,312 |
| 2018-10-26 | $67.75 | $69.33 | $67.11 | $68.09 | $65.29 | 42,743,594 |
| 2018-10-25 | $68.13 | $69.84 | $68.02 | $69.48 | $66.62 | 23,377,176 |
| 2018-10-24 | $70.14 | $70.31 | $67.09 | $67.17 | $64.41 | 34,165,356 |
| 2018-10-23 | $69.12 | $70.69 | $68.42 | $70.32 | $67.43 | 24,066,081 |
| 2018-10-22 | $70.34 | $71.05 | $69.92 | $70.59 | $67.69 | 15,981,011 |
| 2018-10-19 | $70.45 | $71.21 | $69.75 | $70.01 | $67.13 | 22,141,736 |
| 2018-10-18 | $71.12 | $71.17 | $69.62 | $70.04 | $67.16 | 22,960,568 |
| 2018-10-17 | $71.86 | $71.91 | $70.80 | $71.44 | $68.50 | 24,164,921 |
| 2018-10-16 | $70.55 | $72.00 | $70.38 | $71.77 | $68.82 | 20,999,283 |
| 2018-10-15 | $70.57 | $70.63 | $69.63 | $69.67 | $66.80 | 19,152,748 |
| 2018-10-12 | $70.57 | $71.06 | $69.45 | $70.83 | $67.92 | 35,909,369 |
| 2018-10-11 | $69.31 | $70.49 | $68.07 | $68.63 | $65.81 | 68,269,507 |
| 2018-10-10 | $72.61 | $72.62 | $69.46 | $69.51 | $66.65 | 44,143,000 |
| 2018-10-09 | $72.76 | $73.48 | $72.61 | $73.05 | $70.04 | 15,138,932 |
| 2018-10-08 | $73.27 | $73.50 | $71.96 | $72.79 | $69.79 | 19,973,003 |
| 2018-10-05 | $74.53 | $74.76 | $72.90 | $73.62 | $70.59 | 22,288,724 |
| 2018-10-04 | $75.56 | $75.62 | $74.07 | $74.56 | $71.49 | 23,292,417 |
| 2018-10-03 | $75.96 | $76.27 | $75.79 | $75.93 | $72.81 | 13,292,564 |
| 2018-10-02 | $75.60 | $76.13 | $75.36 | $75.70 | $72.59 | 14,006,955 |
| 2018-10-01 | $75.81 | $76.00 | $75.46 | $75.69 | $72.58 | 10,334,066 |
| 2018-09-28 | $74.84 | $75.40 | $74.80 | $75.33 | $72.23 | 11,710,568 |
| 2018-09-27 | $74.88 | $75.26 | $74.88 | $75.05 | $71.96 | 14,233,197 |
| 2018-09-26 | $74.97 | $75.30 | $74.48 | $74.61 | $71.54 | 13,320,561 |
| 2018-09-25 | $74.89 | $75.04 | $74.58 | $74.89 | $71.81 | 10,550,528 |
| 2018-09-24 | $74.25 | $74.99 | $73.96 | $74.98 | $71.89 | 17,256,802 |
| 2018-09-21 | $75.19 | $75.31 | $74.58 | $74.61 | $71.54 | 23,020,545 |
| 2018-09-20 | $74.72 | $75.24 | $74.49 | $75.16 | $71.82 | 13,700,995 |
| 2018-09-19 | $74.46 | $74.71 | $73.86 | $74.28 | $70.98 | 10,435,469 |
| 2018-09-18 | $73.91 | $74.83 | $73.91 | $74.47 | $71.16 | 9,650,997 |
| 2018-09-17 | $74.83 | $74.96 | $73.92 | $74.00 | $70.71 | 14,792,111 |
| 2018-09-14 | $75.07 | $75.27 | $74.60 | $74.94 | $71.61 | 9,439,156 |
| 2018-09-13 | $74.59 | $75.19 | $74.57 | $75.00 | $71.67 | 12,727,444 |
| 2018-09-12 | $74.28 | $74.29 | $73.53 | $74.13 | $70.84 | 16,268,233 |
| 2018-09-11 | $73.60 | $74.60 | $73.42 | $74.44 | $71.13 | 13,595,012 |
| 2018-09-10 | $73.85 | $73.95 | $73.41 | $73.81 | $70.53 | 16,654,881 |
| 2018-09-07 | $73.35 | $74.17 | $73.27 | $73.58 | $70.31 | 14,230,964 |
| 2018-09-06 | $74.26 | $74.42 | $73.25 | $73.83 | $70.55 | 13,978,783 |
| 2018-09-05 | $75.21 | $75.27 | $73.99 | $74.37 | $71.07 | 16,426,553 |
| 2018-09-04 | $75.25 | $75.42 | $74.80 | $75.31 | $71.97 | 11,073,920 |
| 2018-08-31 | $75.47 | $75.80 | $75.34 | $75.60 | $72.24 | 10,269,170 |
| 2018-08-30 | $75.56 | $76.03 | $75.31 | $75.54 | $72.19 | 10,520,312 |
| 2018-08-29 | $75.18 | $75.82 | $75.17 | $75.77 | $72.41 | 11,182,347 |
| 2018-08-28 | $75.11 | $75.26 | $74.88 | $75.09 | $71.76 | 7,385,363 |
| 2018-08-27 | $74.68 | $75.00 | $74.48 | $74.96 | $71.63 | 8,207,455 |
| 2018-08-24 | $73.74 | $74.30 | $73.73 | $74.28 | $70.98 | 6,557,635 |
| 2018-08-23 | $73.25 | $73.94 | $73.25 | $73.54 | $70.27 | 9,367,818 |
| 2018-08-22 | $72.94 | $73.49 | $72.83 | $73.38 | $70.12 | 6,371,245 |
| 2018-08-21 | $73.24 | $73.62 | $73.07 | $73.16 | $69.91 | 8,002,432 |
| 2018-08-20 | $73.32 | $73.34 | $72.75 | $73.04 | $69.80 | 10,619,833 |
| 2018-08-17 | $72.82 | $73.35 | $72.58 | $73.15 | $69.90 | 9,024,155 |
| 2018-08-16 | $73.28 | $73.48 | $72.88 | $73.04 | $69.80 | 9,104,839 |
| 2018-08-15 | $72.92 | $73.19 | $72.15 | $72.72 | $69.49 | 17,792,225 |
| 2018-08-14 | $73.18 | $73.47 | $72.77 | $73.38 | $70.12 | 9,179,535 |
| 2018-08-13 | $73.14 | $73.70 | $72.91 | $72.93 | $69.69 | 12,064,769 |
| 2018-08-10 | $73.07 | $73.38 | $72.82 | $73.03 | $69.79 | 11,569,162 |
| 2018-08-09 | $73.66 | $73.90 | $73.56 | $73.62 | $70.35 | 11,723,235 |
| 2018-08-08 | $73.35 | $73.73 | $73.16 | $73.59 | $70.32 | 7,099,160 |
| 2018-08-07 | $73.37 | $73.65 | $73.26 | $73.39 | $70.13 | 10,272,737 |
| 2018-08-06 | $72.69 | $73.15 | $72.52 | $73.11 | $69.86 | 7,500,345 |
| 2018-08-03 | $72.48 | $72.72 | $72.15 | $72.72 | $69.49 | 7,245,702 |
| 2018-08-02 | $70.90 | $72.55 | $70.90 | $72.46 | $69.24 | 13,104,923 |
| 2018-08-01 | $71.43 | $71.79 | $71.17 | $71.56 | $68.38 | 14,661,395 |
| 2018-07-31 | $70.95 | $71.38 | $70.53 | $70.92 | $67.77 | 14,977,005 |
| 2018-07-30 | $71.81 | $71.92 | $70.32 | $70.73 | $67.59 | 17,847,711 |
| 2018-07-27 | $73.19 | $73.24 | $71.40 | $71.85 | $68.66 | 31,777,544 |
| 2018-07-26 | $72.97 | $73.34 | $72.84 | $73.10 | $69.85 | 12,547,190 |
| 2018-07-25 | $73.34 | $74.24 | $73.23 | $74.24 | $70.94 | 15,288,805 |
| 2018-07-24 | $73.65 | $73.94 | $73.02 | $73.32 | $70.06 | 10,778,640 |
| 2018-07-23 | $72.40 | $72.96 | $72.11 | $72.92 | $69.68 | 12,575,508 |
| 2018-07-20 | $72.81 | $72.95 | $72.46 | $72.55 | $69.33 | 7,219,886 |
| 2018-07-19 | $72.61 | $72.89 | $72.40 | $72.53 | $69.31 | 7,455,318 |
| 2018-07-18 | $72.89 | $72.90 | $72.53 | $72.79 | $69.56 | 7,081,957 |
| 2018-07-17 | $71.85 | $73.03 | $71.81 | $72.91 | $69.67 | 7,451,575 |
| 2018-07-16 | $72.56 | $72.71 | $72.23 | $72.37 | $69.16 | 6,665,953 |
| 2018-07-13 | $72.63 | $72.72 | $72.30 | $72.54 | $69.32 | 9,258,443 |
| 2018-07-12 | $71.80 | $72.66 | $71.72 | $72.62 | $69.40 | 11,853,325 |
| 2018-07-11 | $71.26 | $71.77 | $71.15 | $71.49 | $68.32 | 12,975,071 |
| 2018-07-10 | $71.61 | $71.97 | $71.61 | $71.77 | $68.58 | 11,493,129 |
| 2018-07-09 | $71.44 | $71.62 | $71.07 | $71.60 | $68.42 | 8,727,604 |
| 2018-07-06 | $70.28 | $71.17 | $70.11 | $71.06 | $67.90 | 12,802,009 |
| 2018-07-05 | $69.69 | $70.28 | $69.49 | $70.24 | $67.12 | 13,659,996 |
| 2018-07-03 | $70.30 | $70.35 | $69.21 | $69.26 | $66.18 | 6,361,411 |
| 2018-07-02 | $68.87 | $70.11 | $68.77 | $70.09 | $66.98 | 12,545,908 |
| 2018-06-29 | $69.77 | $70.07 | $69.43 | $69.47 | $66.39 | 10,009,814 |
| 2018-06-28 | $68.57 | $69.73 | $68.57 | $69.50 | $66.41 | 17,799,048 |
| 2018-06-27 | $69.83 | $70.15 | $68.64 | $68.66 | $65.61 | 22,054,604 |
| 2018-06-26 | $69.55 | $70.07 | $69.38 | $69.61 | $66.52 | 13,862,844 |
| 2018-06-25 | $70.23 | $70.30 | $68.72 | $69.33 | $66.25 | 18,027,741 |
| 2018-06-22 | $71.21 | $71.23 | $70.51 | $70.80 | $67.66 | 15,739,988 |
| 2018-06-21 | $71.86 | $71.90 | $70.86 | $71.03 | $67.88 | 14,817,113 |
| 2018-06-20 | $71.60 | $71.92 | $71.50 | $71.58 | $68.40 | 11,465,613 |
| 2018-06-19 | $70.92 | $71.46 | $70.52 | $71.43 | $68.26 | 12,956,679 |
| 2018-06-18 | $71.22 | $71.85 | $71.00 | $71.80 | $68.61 | 8,290,200 |
| 2018-06-15 | $71.74 | $71.83 | $71.29 | $71.72 | $68.54 | 16,820,622 |
| 2018-06-14 | $72.02 | $72.43 | $71.91 | $72.25 | $68.80 | 11,327,426 |
| 2018-06-13 | $72.11 | $72.43 | $71.71 | $71.74 | $68.31 | 14,639,032 |
| 2018-06-12 | $71.89 | $72.17 | $71.77 | $72.11 | $68.66 | 7,813,398 |
| 2018-06-11 | $71.72 | $71.99 | $71.56 | $71.76 | $68.33 | 7,323,505 |
| 2018-06-08 | $71.26 | $71.81 | $71.11 | $71.68 | $68.25 | 9,904,779 |
| 2018-06-07 | $72.34 | $72.34 | $71.28 | $71.80 | $68.37 | 19,523,632 |
| 2018-06-06 | $72.03 | $72.38 | $71.66 | $72.38 | $68.92 | 17,689,542 |
| 2018-06-05 | $71.84 | $72.04 | $71.64 | $71.91 | $68.47 | 17,274,761 |
| 2018-06-04 | $71.27 | $71.73 | $71.20 | $71.66 | $68.24 | 9,933,038 |
| 2018-06-01 | $70.37 | $71.10 | $70.25 | $71.09 | $67.69 | 12,722,885 |
| 2018-05-31 | $69.88 | $70.36 | $69.74 | $69.90 | $66.56 | 15,284,031 |
| 2018-05-30 | $69.72 | $69.97 | $69.52 | $69.88 | $66.54 | 9,965,160 |
| 2018-05-29 | $69.40 | $69.76 | $68.91 | $69.37 | $66.05 | 29,330,387 |
| 2018-05-25 | $69.85 | $70.00 | $69.58 | $69.75 | $66.42 | 9,391,355 |
| 2018-05-24 | $69.86 | $69.94 | $69.10 | $69.80 | $66.46 | 11,200,659 |
| 2018-05-23 | $68.80 | $69.88 | $68.79 | $69.88 | $66.54 | 14,693,760 |
| 2018-05-22 | $69.81 | $69.91 | $69.22 | $69.37 | $66.05 | 7,391,047 |
| 2018-05-21 | $69.50 | $69.81 | $69.12 | $69.47 | $66.15 | 11,289,236 |
| 2018-05-18 | $68.93 | $69.24 | $68.81 | $68.87 | $65.58 | 7,882,919 |
| 2018-05-17 | $69.27 | $69.74 | $68.88 | $69.16 | $65.85 | 10,800,144 |
| 2018-05-16 | $69.32 | $69.68 | $69.16 | $69.52 | $66.20 | 6,680,485 |
| 2018-05-15 | $69.38 | $69.44 | $68.85 | $69.21 | $65.90 | 14,262,592 |
| 2018-05-14 | $70.11 | $70.42 | $69.80 | $69.87 | $66.53 | 10,130,922 |
| 2018-05-11 | $69.91 | $70.15 | $69.65 | $69.88 | $66.54 | 8,760,648 |
| 2018-05-10 | $69.40 | $70.03 | $69.33 | $69.98 | $66.64 | 11,566,266 |
| 2018-05-09 | $68.41 | $69.08 | $68.19 | $69.08 | $65.78 | 14,413,339 |
| 2018-05-08 | $67.98 | $68.30 | $67.67 | $68.24 | $64.98 | 15,147,426 |
| 2018-05-07 | $67.94 | $68.41 | $67.83 | $68.09 | $64.84 | 13,457,406 |
| 2018-05-04 | $66.11 | $67.74 | $66.03 | $67.62 | $64.39 | 10,841,288 |
| 2018-05-03 | $65.91 | $66.61 | $65.33 | $66.36 | $63.19 | 15,545,417 |
| 2018-05-02 | $66.70 | $66.95 | $66.09 | $66.21 | $63.05 | 13,293,729 |
| 2018-05-01 | $65.37 | $66.32 | $65.21 | $66.28 | $63.11 | 9,273,887 |
| 2018-04-30 | $66.06 | $66.47 | $65.38 | $65.46 | $62.33 | 8,686,115 |
| 2018-04-27 | $66.67 | $66.72 | $65.54 | $65.89 | $62.74 | 13,156,483 |
| 2018-04-26 | $65.64 | $66.27 | $65.37 | $66.01 | $62.86 | 16,543,440 |
| 2018-04-25 | $64.92 | $65.05 | $64.00 | $64.83 | $61.73 | 15,290,279 |
| 2018-04-24 | $66.35 | $66.46 | $64.35 | $64.82 | $61.72 | 17,423,809 |
| 2018-04-23 | $66.46 | $66.65 | $65.66 | $65.97 | $62.82 | 18,960,253 |
| 2018-04-20 | $66.94 | $66.99 | $65.93 | $66.21 | $63.05 | 16,238,478 |
| 2018-04-19 | $67.46 | $67.53 | $66.90 | $67.14 | $63.93 | 12,905,816 |
| 2018-04-18 | $68.00 | $68.15 | $67.48 | $67.89 | $64.65 | 9,882,220 |
| 2018-04-17 | $67.42 | $68.29 | $67.30 | $68.07 | $64.82 | 15,222,774 |
| 2018-04-16 | $66.78 | $67.08 | $66.39 | $66.83 | $63.64 | 9,738,678 |
| 2018-04-13 | $67.00 | $67.03 | $66.00 | $66.32 | $63.15 | 11,210,766 |
| 2018-04-12 | $66.16 | $66.83 | $66.07 | $66.54 | $63.36 | 10,628,033 |
| 2018-04-11 | $65.73 | $66.34 | $65.64 | $65.75 | $62.61 | 8,657,765 |
| 2018-04-10 | $65.57 | $66.41 | $65.21 | $66.14 | $62.98 | 16,116,758 |
| 2018-04-09 | $64.52 | $65.81 | $64.47 | $64.55 | $61.46 | 10,929,668 |
| 2018-04-06 | $64.98 | $65.58 | $63.77 | $64.05 | $60.99 | 20,238,896 |
| 2018-04-05 | $65.99 | $66.09 | $65.22 | $65.66 | $62.52 | 16,369,083 |
| 2018-04-04 | $63.31 | $65.57 | $63.17 | $65.39 | $62.26 | 18,149,231 |
| 2018-04-03 | $64.34 | $64.64 | $63.41 | $64.49 | $61.41 | 18,050,721 |
| 2018-04-02 | $65.16 | $65.45 | $63.15 | $63.86 | $60.81 | 26,017,139 |
| 2018-03-29 | $64.61 | $66.07 | $64.16 | $65.42 | $62.29 | 17,933,797 |
| 2018-03-28 | $64.43 | $65.21 | $63.77 | $64.15 | $61.08 | 26,810,987 |
| 2018-03-27 | $67.13 | $67.17 | $64.08 | $64.58 | $61.49 | 29,748,560 |
| 2018-03-26 | $65.59 | $66.81 | $64.68 | $66.72 | $63.53 | 25,125,797 |
| 2018-03-23 | $66.00 | $66.17 | $64.25 | $64.28 | $61.21 | 20,950,788 |
| 2018-03-22 | $66.97 | $67.36 | $65.99 | $66.04 | $62.88 | 21,195,063 |
| 2018-03-21 | $68.05 | $68.69 | $67.61 | $67.79 | $64.55 | 10,933,467 |
| 2018-03-20 | $68.06 | $68.46 | $67.82 | $68.20 | $64.94 | 9,382,796 |
| 2018-03-19 | $68.96 | $69.07 | $67.67 | $68.23 | $64.97 | 19,868,388 |
| 2018-03-16 | $69.80 | $70.05 | $69.52 | $69.61 | $66.28 | 12,202,272 |
| 2018-03-15 | $69.88 | $70.31 | $69.56 | $69.90 | $66.35 | 11,501,443 |
| 2018-03-14 | $70.27 | $70.33 | $69.51 | $69.86 | $66.31 | 13,881,448 |
| 2018-03-13 | $71.09 | $71.34 | $69.68 | $69.92 | $66.37 | 13,809,416 |
| 2018-03-12 | $70.72 | $71.01 | $70.53 | $70.73 | $67.14 | 13,506,245 |
| 2018-03-09 | $69.69 | $70.51 | $69.60 | $70.51 | $66.93 | 12,342,535 |
| 2018-03-08 | $69.11 | $69.26 | $68.77 | $69.20 | $65.69 | 7,623,964 |
| 2018-03-07 | $68.01 | $68.97 | $68.01 | $68.90 | $65.40 | 11,109,750 |
| 2018-03-06 | $68.76 | $68.85 | $68.22 | $68.52 | $65.04 | 10,151,938 |
| 2018-03-05 | $67.36 | $68.60 | $67.21 | $68.37 | $64.90 | 10,888,925 |
| 2018-03-02 | $66.28 | $67.82 | $66.10 | $67.68 | $64.24 | 19,196,109 |
| 2018-03-01 | $68.33 | $68.59 | $66.53 | $67.04 | $63.64 | 21,486,816 |
| 2018-02-28 | $69.05 | $69.34 | $68.16 | $68.17 | $64.71 | 15,232,048 |
| 2018-02-27 | $69.39 | $69.71 | $68.66 | $68.66 | $65.17 | 12,790,591 |
| 2018-02-26 | $68.58 | $69.36 | $68.58 | $69.36 | $65.84 | 10,797,190 |
| 2018-02-23 | $67.44 | $68.29 | $67.28 | $68.29 | $64.82 | 10,386,168 |
| 2018-02-22 | $67.04 | $67.50 | $66.70 | $66.89 | $63.49 | 10,979,387 |
| 2018-02-21 | $67.50 | $68.07 | $66.80 | $66.81 | $63.42 | 14,551,218 |
| 2018-02-20 | $66.84 | $67.77 | $66.77 | $67.24 | $63.83 | 16,917,649 |
| 2018-02-16 | $67.08 | $67.90 | $67.01 | $67.18 | $63.77 | 10,167,145 |
| 2018-02-15 | $66.65 | $67.28 | $65.87 | $67.28 | $63.86 | 12,152,462 |
| 2018-02-14 | $64.47 | $66.13 | $64.43 | $66.02 | $62.67 | 16,058,841 |
| 2018-02-13 | $64.30 | $64.99 | $64.11 | $64.83 | $61.54 | 9,542,038 |
| 2018-02-12 | $64.21 | $65.07 | $63.74 | $64.67 | $61.39 | 17,814,755 |
| 2018-02-09 | $63.01 | $63.99 | $60.97 | $63.53 | $60.30 | 36,350,175 |
| 2018-02-08 | $64.87 | $64.99 | $61.99 | $62.01 | $58.86 | 27,814,273 |
| 2018-02-07 | $65.37 | $66.04 | $64.69 | $64.69 | $61.41 | 23,712,554 |
| 2018-02-06 | $62.84 | $65.64 | $62.48 | $65.53 | $62.20 | 45,134,653 |
| 2018-02-05 | $65.77 | $67.02 | $63.67 | $63.70 | $60.47 | 49,279,802 |
| 2018-02-02 | $67.74 | $67.80 | $66.47 | $66.48 | $63.11 | 21,964,705 |
| 2018-02-01 | $68.20 | $68.99 | $68.19 | $68.51 | $65.03 | 16,324,964 |
| 2018-01-31 | $68.34 | $68.56 | $68.00 | $68.45 | $64.98 | 15,348,877 |
| 2018-01-30 | $68.00 | $68.34 | $67.76 | $67.94 | $64.49 | 14,831,240 |
| 2018-01-29 | $68.99 | $68.99 | $68.47 | $68.56 | $65.08 | 27,589,931 |
| 2018-01-26 | $68.58 | $69.19 | $68.43 | $69.19 | $65.68 | 10,048,638 |
| 2018-01-25 | $68.66 | $68.72 | $67.94 | $68.11 | $64.65 | 12,975,913 |
| 2018-01-24 | $68.94 | $69.06 | $68.00 | $68.23 | $64.77 | 18,509,512 |
| 2018-01-23 | $68.68 | $68.90 | $68.54 | $68.76 | $65.27 | 10,230,061 |
| 2018-01-22 | $67.75 | $68.47 | $67.61 | $68.46 | $64.98 | 9,002,067 |
| 2018-01-19 | $67.80 | $67.91 | $67.45 | $67.80 | $64.36 | 11,947,212 |
| 2018-01-18 | $67.55 | $67.85 | $67.49 | $67.67 | $64.23 | 14,922,916 |
| 2018-01-17 | $66.93 | $67.61 | $66.71 | $67.55 | $64.12 | 14,688,082 |
| 2018-01-16 | $67.22 | $67.46 | $66.38 | $66.55 | $63.17 | 18,221,762 |
| 2018-01-12 | $66.34 | $66.90 | $66.25 | $66.81 | $63.42 | 8,154,313 |
| 2018-01-11 | $66.30 | $66.45 | $66.14 | $66.42 | $63.05 | 7,887,761 |
| 2018-01-10 | $66.02 | $66.17 | $65.83 | $66.15 | $62.79 | 10,407,785 |
| 2018-01-09 | $66.68 | $66.70 | $66.27 | $66.38 | $63.01 | 10,606,414 |
| 2018-01-08 | $66.27 | $66.67 | $66.23 | $66.55 | $63.17 | 6,733,905 |
| 2018-01-05 | $65.95 | $66.36 | $65.82 | $66.30 | $62.93 | 9,677,970 |
| 2018-01-04 | $65.54 | $65.78 | $65.39 | $65.61 | $62.28 | 10,746,591 |
| 2018-01-03 | $64.86 | $65.32 | $64.79 | $65.28 | $61.97 | 11,331,794 |
| 2018-01-02 | $64.21 | $64.74 | $64.05 | $64.74 | $61.45 | 13,722,817 |
| 2017-12-29 | $64.33 | $64.35 | $63.90 | $63.95 | $60.70 | 6,693,188 |
| 2017-12-28 | $64.37 | $64.41 | $64.18 | $64.29 | $61.03 | 9,658,201 |
| 2017-12-27 | $64.12 | $64.30 | $64.07 | $64.18 | $60.92 | 5,346,813 |
| 2017-12-26 | $64.14 | $64.18 | $63.88 | $64.11 | $60.86 | 6,219,227 |
| 2017-12-22 | $64.47 | $64.60 | $64.37 | $64.54 | $61.26 | 5,485,693 |
| 2017-12-21 | $64.82 | $64.93 | $64.52 | $64.58 | $61.30 | 15,941,851 |
| 2017-12-20 | $65.01 | $65.01 | $64.40 | $64.71 | $61.43 | 8,965,187 |
| 2017-12-19 | $65.00 | $65.04 | $64.57 | $64.73 | $61.44 | 11,976,844 |
| 2017-12-18 | $65.02 | $65.20 | $64.91 | $65.13 | $61.82 | 10,760,780 |
| 2017-12-15 | $64.03 | $64.65 | $63.87 | $64.56 | $61.28 | 21,305,213 |
| 2017-12-14 | $64.23 | $64.43 | $64.04 | $64.07 | $60.59 | 10,946,045 |
| 2017-12-13 | $64.35 | $64.46 | $64.07 | $64.15 | $60.67 | 10,356,137 |
| 2017-12-12 | $64.11 | $64.36 | $63.87 | $64.13 | $60.65 | 8,397,001 |
| 2017-12-11 | $63.57 | $64.15 | $63.53 | $64.15 | $60.67 | 11,421,605 |
| 2017-12-08 | $63.72 | $63.91 | $63.45 | $63.60 | $60.15 | 10,059,018 |
| 2017-12-07 | $62.95 | $63.42 | $62.91 | $63.30 | $59.87 | 11,685,499 |
| 2017-12-06 | $62.26 | $63.05 | $62.11 | $62.91 | $59.50 | 13,262,285 |
| 2017-12-05 | $62.38 | $63.23 | $62.11 | $62.51 | $59.12 | 13,927,081 |
| 2017-12-04 | $63.91 | $63.94 | $62.43 | $62.49 | $59.10 | 16,805,547 |
| 2017-12-01 | $63.45 | $63.83 | $62.59 | $63.51 | $60.06 | 19,211,806 |
| 2017-11-30 | $63.56 | $64.01 | $63.33 | $63.84 | $60.38 | 21,047,475 |
| 2017-11-29 | $64.60 | $64.61 | $62.84 | $63.28 | $59.85 | 33,640,233 |
| 2017-11-28 | $64.60 | $64.77 | $64.34 | $64.71 | $61.20 | 11,306,719 |
| 2017-11-27 | $64.39 | $64.59 | $64.28 | $64.50 | $61.00 | 6,889,160 |
| 2017-11-24 | $64.24 | $64.53 | $64.22 | $64.50 | $61.00 | 4,339,077 |
| 2017-11-22 | $64.26 | $64.28 | $64.03 | $64.14 | $60.66 | 12,115,822 |
| 2017-11-21 | $63.84 | $64.30 | $63.79 | $64.26 | $60.77 | 8,173,856 |
| 2017-11-20 | $63.50 | $63.64 | $63.41 | $63.59 | $60.14 | 6,579,936 |
| 2017-11-17 | $63.67 | $63.72 | $63.31 | $63.35 | $59.91 | 8,302,090 |
| 2017-11-16 | $63.34 | $63.89 | $63.34 | $63.76 | $60.30 | 7,641,083 |
| 2017-11-15 | $63.04 | $63.13 | $62.71 | $62.88 | $59.47 | 8,492,534 |
| 2017-11-14 | $63.29 | $63.42 | $63.00 | $63.35 | $59.91 | 7,370,757 |
| 2017-11-13 | $63.26 | $63.56 | $63.25 | $63.48 | $60.04 | 4,300,290 |
| 2017-11-10 | $63.42 | $63.55 | $63.27 | $63.50 | $60.05 | 5,982,504 |
| 2017-11-09 | $63.52 | $63.61 | $62.86 | $63.50 | $60.05 | 10,244,746 |
| 2017-11-08 | $63.66 | $64.02 | $63.49 | $64.01 | $60.54 | 9,099,887 |
| 2017-11-07 | $63.70 | $63.72 | $63.40 | $63.66 | $60.21 | 5,775,620 |
| 2017-11-06 | $63.45 | $63.65 | $63.41 | $63.63 | $60.18 | 5,999,930 |
| 2017-11-03 | $63.32 | $63.55 | $62.95 | $63.49 | $60.05 | 7,659,654 |
| 2017-11-02 | $62.96 | $63.05 | $62.51 | $62.99 | $59.57 | 10,222,694 |
| 2017-11-01 | $63.25 | $63.33 | $62.63 | $62.96 | $59.54 | 9,550,669 |
| 2017-10-31 | $62.92 | $63.08 | $62.67 | $62.95 | $59.53 | 10,111,336 |
| 2017-10-30 | $62.56 | $62.92 | $62.44 | $62.68 | $59.28 | 8,574,558 |
| 2017-10-27 | $61.88 | $62.71 | $61.88 | $62.54 | $59.15 | 14,539,163 |
| 2017-10-26 | $61.00 | $61.16 | $60.86 | $60.90 | $57.60 | 9,436,219 |
| 2017-10-25 | $60.84 | $61.02 | $60.25 | $60.65 | $57.36 | 9,225,908 |
| 2017-10-24 | $60.93 | $61.08 | $60.73 | $60.98 | $57.67 | 8,035,815 |
| 2017-10-23 | $61.20 | $61.25 | $60.74 | $60.81 | $57.51 | 7,055,204 |
| 2017-10-20 | $61.06 | $61.17 | $60.96 | $61.10 | $57.79 | 7,407,398 |
| 2017-10-19 | $60.61 | $60.76 | $60.29 | $60.69 | $57.40 | 6,872,564 |
| 2017-10-18 | $60.90 | $60.95 | $60.68 | $60.87 | $57.57 | 6,091,317 |
| 2017-10-17 | $60.70 | $60.72 | $60.52 | $60.72 | $57.43 | 5,131,673 |
| 2017-10-16 | $60.65 | $60.73 | $60.51 | $60.72 | $57.43 | 8,306,357 |
| 2017-10-13 | $60.43 | $60.61 | $60.43 | $60.50 | $57.22 | 5,949,956 |
| 2017-10-12 | $60.22 | $60.50 | $60.14 | $60.21 | $56.94 | 6,106,396 |
| 2017-10-11 | $60.08 | $60.38 | $60.08 | $60.36 | $57.09 | 4,980,785 |
| 2017-10-10 | $60.29 | $60.34 | $59.85 | $60.16 | $56.90 | 5,468,242 |
| 2017-10-09 | $60.04 | $60.23 | $60.00 | $60.10 | $56.84 | 6,946,449 |
| 2017-10-06 | $59.66 | $59.98 | $59.64 | $59.95 | $56.70 | 5,926,382 |
| 2017-10-05 | $59.47 | $59.87 | $59.44 | $59.86 | $56.61 | 6,422,654 |
| 2017-10-04 | $59.23 | $59.38 | $59.03 | $59.29 | $56.07 | 6,649,636 |
| 2017-10-03 | $59.24 | $59.36 | $59.17 | $59.33 | $56.11 | 6,466,221 |
| 2017-10-02 | $59.25 | $59.38 | $58.90 | $59.19 | $55.98 | 7,571,862 |
| 2017-09-29 | $58.80 | $59.15 | $58.73 | $59.10 | $55.89 | 12,427,537 |
| 2017-09-28 | $58.48 | $58.73 | $58.36 | $58.70 | $55.52 | 5,589,237 |
| 2017-09-27 | $58.30 | $58.81 | $58.21 | $58.63 | $55.45 | 7,635,478 |
| 2017-09-26 | $58.14 | $58.28 | $57.86 | $58.04 | $54.89 | 9,053,314 |
| 2017-09-25 | $58.33 | $58.33 | $57.57 | $57.83 | $54.69 | 13,565,901 |
| 2017-09-22 | $58.30 | $58.60 | $58.27 | $58.52 | $55.35 | 4,824,802 |
| 2017-09-21 | $58.79 | $58.79 | $58.30 | $58.49 | $55.32 | 8,103,704 |
| 2017-09-20 | $59.04 | $59.06 | $58.40 | $58.81 | $55.62 | 8,950,822 |
| 2017-09-19 | $58.88 | $59.17 | $58.73 | $59.05 | $55.85 | 5,616,132 |
| 2017-09-18 | $58.83 | $59.01 | $58.57 | $58.79 | $55.60 | 10,411,964 |
| 2017-09-15 | $58.45 | $58.79 | $58.35 | $58.74 | $55.55 | 13,123,809 |
| 2017-09-14 | $58.69 | $58.98 | $58.58 | $58.71 | $55.33 | 7,626,601 |
| 2017-09-13 | $58.92 | $58.93 | $58.68 | $58.91 | $55.52 | 8,128,285 |
| 2017-09-12 | $59.02 | $59.10 | $58.72 | $58.99 | $55.59 | 7,861,747 |
| 2017-09-11 | $58.49 | $58.91 | $58.49 | $58.85 | $55.46 | 7,037,299 |
| 2017-09-08 | $58.42 | $58.50 | $57.99 | $58.03 | $54.69 | 6,259,222 |
| 2017-09-07 | $58.50 | $58.63 | $58.29 | $58.51 | $55.14 | 7,693,809 |
| 2017-09-06 | $58.44 | $58.52 | $58.06 | $58.31 | $54.95 | 9,113,735 |
| 2017-09-05 | $58.61 | $58.72 | $57.87 | $58.26 | $54.90 | 11,901,718 |
| 2017-09-01 | $58.98 | $59.03 | $58.71 | $58.78 | $55.39 | 6,013,134 |
| 2017-08-31 | $58.62 | $58.93 | $58.55 | $58.83 | $55.44 | 9,425,768 |
| 2017-08-30 | $58.12 | $58.52 | $57.99 | $58.48 | $55.11 | 7,654,021 |
| 2017-08-29 | $57.34 | $58.14 | $57.27 | $58.06 | $54.72 | 8,689,374 |
| 2017-08-28 | $57.84 | $57.92 | $57.65 | $57.81 | $54.48 | 5,993,304 |
| 2017-08-25 | $57.90 | $58.07 | $57.58 | $57.70 | $54.38 | 8,333,057 |
| 2017-08-24 | $57.90 | $57.96 | $57.42 | $57.71 | $54.39 | 8,093,882 |
| 2017-08-23 | $57.58 | $57.92 | $57.56 | $57.76 | $54.43 | 8,923,746 |
| 2017-08-22 | $57.35 | $57.94 | $57.31 | $57.90 | $54.56 | 8,460,329 |
| 2017-08-21 | $57.11 | $57.17 | $56.67 | $57.05 | $53.76 | 7,978,621 |
| 2017-08-18 | $57.13 | $57.47 | $56.85 | $57.07 | $53.78 | 16,696,130 |
| 2017-08-17 | $58.05 | $58.14 | $57.13 | $57.13 | $53.84 | 12,968,882 |
| 2017-08-16 | $58.19 | $58.48 | $58.08 | $58.27 | $54.91 | 9,053,847 |
| 2017-08-15 | $58.13 | $58.23 | $57.92 | $58.10 | $54.75 | 7,052,565 |
| 2017-08-14 | $57.62 | $58.09 | $57.50 | $58.01 | $54.67 | 9,758,534 |
| 2017-08-11 | $56.80 | $57.29 | $56.73 | $57.10 | $53.81 | 14,968,108 |
| 2017-08-10 | $57.54 | $57.60 | $56.68 | $56.71 | $53.44 | 14,911,852 |
| 2017-08-09 | $57.51 | $57.89 | $57.48 | $57.85 | $54.52 | 6,972,812 |
| 2017-08-08 | $57.88 | $58.33 | $57.72 | $57.88 | $54.55 | 10,460,698 |
| 2017-08-07 | $57.69 | $57.96 | $57.67 | $57.96 | $54.62 | 7,683,006 |
| 2017-08-04 | $57.60 | $57.79 | $57.48 | $57.61 | $54.29 | 4,756,919 |
| 2017-08-03 | $57.69 | $57.69 | $57.31 | $57.48 | $54.17 | 10,687,844 |
| 2017-08-02 | $58.04 | $58.05 | $57.25 | $57.61 | $54.29 | 12,573,937 |
| 2017-08-01 | $57.45 | $57.50 | $57.24 | $57.45 | $54.14 | 8,307,155 |
| 2017-07-31 | $57.53 | $57.66 | $57.10 | $57.16 | $53.87 | 10,982,828 |
| 2017-07-28 | $57.21 | $57.55 | $57.16 | $57.44 | $54.13 | 10,293,081 |
| 2017-07-27 | $58.13 | $58.20 | $56.79 | $57.50 | $54.19 | 23,047,172 |
| 2017-07-26 | $57.81 | $57.82 | $57.53 | $57.72 | $54.39 | 10,602,647 |
| 2017-07-25 | $57.43 | $57.62 | $57.25 | $57.50 | $54.19 | 6,880,283 |
| 2017-07-24 | $57.44 | $57.66 | $57.32 | $57.61 | $54.29 | 5,378,125 |
| 2017-07-21 | $57.29 | $57.48 | $57.23 | $57.47 | $54.16 | 5,919,823 |
| 2017-07-20 | $57.58 | $57.60 | $57.21 | $57.54 | $54.23 | 10,363,530 |
| 2017-07-19 | $57.22 | $57.47 | $57.17 | $57.42 | $54.11 | 6,673,574 |
| 2017-07-18 | $56.76 | $57.13 | $56.62 | $57.13 | $53.84 | 9,920,176 |
| 2017-07-17 | $56.91 | $57.03 | $56.76 | $56.87 | $53.59 | 9,836,590 |
| 2017-07-14 | $56.60 | $56.92 | $56.52 | $56.86 | $53.58 | 6,689,015 |
| 2017-07-13 | $56.33 | $56.56 | $56.23 | $56.36 | $53.11 | 8,125,081 |
| 2017-07-12 | $55.91 | $56.30 | $55.88 | $56.25 | $53.01 | 16,551,936 |
| 2017-07-11 | $55.35 | $55.62 | $55.14 | $55.53 | $52.33 | 6,855,938 |
| 2017-07-10 | $55.02 | $55.54 | $54.94 | $55.41 | $52.22 | 5,594,233 |
| 2017-07-07 | $54.58 | $55.19 | $54.54 | $55.01 | $51.84 | 8,818,162 |
| 2017-07-06 | $54.40 | $54.68 | $54.25 | $54.38 | $51.25 | 12,793,357 |
| 2017-07-05 | $54.54 | $54.99 | $54.36 | $54.88 | $51.72 | 14,809,389 |
| 2017-07-03 | $54.95 | $55.05 | $54.28 | $54.34 | $51.21 | 16,552,937 |
| 2017-06-30 | $55.00 | $55.09 | $54.67 | $54.72 | $51.57 | 15,371,868 |
| 2017-06-29 | $55.51 | $55.51 | $54.33 | $54.77 | $51.61 | 20,973,423 |
| 2017-06-28 | $55.29 | $55.82 | $54.92 | $55.77 | $52.56 | 12,975,902 |
| 2017-06-27 | $55.70 | $55.80 | $55.08 | $55.08 | $51.91 | 12,895,539 |
| 2017-06-26 | $56.60 | $56.72 | $55.94 | $56.00 | $52.77 | 9,727,935 |
| 2017-06-23 | $55.90 | $56.44 | $55.81 | $56.30 | $53.06 | 16,423,571 |
| 2017-06-22 | $56.10 | $56.14 | $55.77 | $55.95 | $52.73 | 8,792,805 |
| 2017-06-21 | $55.81 | $55.96 | $55.64 | $55.93 | $52.71 | 12,293,150 |
| 2017-06-20 | $56.05 | $56.08 | $55.62 | $55.62 | $52.42 | 10,957,735 |
| 2017-06-19 | $55.67 | $56.11 | $55.64 | $56.07 | $52.84 | 9,928,799 |
| 2017-06-16 | $55.35 | $55.37 | $55.02 | $55.25 | $52.07 | 21,611,258 |
| 2017-06-15 | $55.19 | $55.65 | $54.95 | $55.57 | $52.16 | 14,750,458 |
| 2017-06-14 | $56.31 | $56.32 | $55.36 | $55.82 | $52.39 | 16,180,604 |
| 2017-06-13 | $55.96 | $56.27 | $55.68 | $56.09 | $52.65 | 18,293,443 |
| 2017-06-12 | $55.44 | $55.78 | $54.77 | $55.69 | $52.27 | 35,705,538 |
| 2017-06-09 | $57.52 | $57.62 | $55.22 | $56.02 | $52.58 | 351,425 |
| 2017-06-08 | $57.41 | $57.48 | $57.12 | $57.44 | $53.91 | 7,102,430 |
| 2017-06-07 | $57.26 | $57.41 | $57.01 | $57.31 | $53.79 | 8,703,568 |
| 2017-06-06 | $57.17 | $57.42 | $57.06 | $57.13 | $53.62 | 7,685,189 |
| 2017-06-05 | $57.19 | $57.39 | $57.12 | $57.24 | $53.73 | 6,765,833 |
| 2017-06-02 | $56.88 | $57.20 | $56.70 | $57.19 | $53.68 | 8,490,762 |
| 2017-06-01 | $56.65 | $56.67 | $56.32 | $56.67 | $53.19 | 8,436,137 |
| 2017-05-31 | $56.83 | $56.85 | $56.34 | $56.53 | $53.06 | 14,246,143 |
| 2017-05-30 | $56.40 | $56.68 | $56.33 | $56.62 | $53.14 | 5,925,282 |
| 2017-05-26 | $56.36 | $56.45 | $56.24 | $56.38 | $52.92 | 36,282,202 |
| 2017-05-25 | $56.19 | $56.53 | $56.08 | $56.41 | $52.95 | 6,113,436 |
| 2017-05-24 | $55.93 | $56.02 | $55.80 | $56.01 | $52.57 | 9,427,533 |
| 2017-05-23 | $55.91 | $55.97 | $55.63 | $55.78 | $52.35 | 6,610,474 |
| 2017-05-22 | $55.37 | $55.75 | $55.36 | $55.68 | $52.26 | 10,509,198 |
| 2017-05-19 | $55.22 | $55.41 | $55.16 | $55.24 | $51.85 | 10,219,114 |
| 2017-05-18 | $54.46 | $55.13 | $54.37 | $54.92 | $51.55 | 16,822,248 |
| 2017-05-17 | $55.69 | $55.74 | $54.57 | $54.60 | $51.25 | 18,544,954 |
| 2017-05-16 | $56.00 | $56.13 | $55.81 | $56.13 | $52.68 | 9,061,070 |
| 2017-05-15 | $55.63 | $55.87 | $55.60 | $55.87 | $52.44 | 9,949,265 |
| 2017-05-12 | $55.47 | $55.59 | $55.41 | $55.56 | $52.15 | 4,653,845 |
| 2017-05-11 | $55.32 | $55.45 | $55.10 | $55.42 | $52.02 | 9,098,048 |
| 2017-05-10 | $55.34 | $55.53 | $55.22 | $55.49 | $52.08 | 5,302,044 |
| 2017-05-09 | $55.27 | $55.43 | $55.17 | $55.28 | $51.89 | 7,694,281 |
| 2017-05-08 | $55.01 | $55.24 | $54.91 | $55.21 | $51.82 | 6,070,112 |
| 2017-05-05 | $54.86 | $54.99 | $54.73 | $54.97 | $51.59 | 6,825,813 |
| 2017-05-04 | $54.83 | $54.86 | $54.59 | $54.77 | $51.41 | 7,579,850 |
| 2017-05-03 | $54.73 | $54.85 | $54.56 | $54.81 | $51.44 | 7,154,453 |
| 2017-05-02 | $54.90 | $54.99 | $54.71 | $54.91 | $51.54 | 7,535,068 |
| 2017-05-01 | $54.58 | $54.86 | $54.48 | $54.79 | $51.43 | 7,562,960 |
| 2017-04-28 | $54.41 | $54.49 | $54.25 | $54.38 | $51.04 | 11,418,367 |
| 2017-04-27 | $54.16 | $54.28 | $54.11 | $54.24 | $50.91 | 8,591,719 |
| 2017-04-26 | $54.12 | $54.21 | $53.97 | $54.02 | $50.70 | 8,147,176 |
| 2017-04-25 | $54.02 | $54.19 | $53.93 | $54.08 | $50.76 | 10,044,772 |
| 2017-04-24 | $53.75 | $53.84 | $53.63 | $53.80 | $50.50 | 8,104,989 |
| 2017-04-21 | $53.30 | $53.31 | $53.07 | $53.17 | $49.91 | 7,616,549 |
| 2017-04-20 | $52.94 | $53.37 | $52.86 | $53.28 | $50.01 | 7,581,852 |
| 2017-04-19 | $52.92 | $53.11 | $52.70 | $52.80 | $49.56 | 7,260,503 |
| 2017-04-18 | $52.71 | $52.94 | $52.63 | $52.84 | $49.60 | 6,243,585 |
| 2017-04-17 | $52.53 | $52.87 | $52.53 | $52.85 | $49.60 | 7,066,033 |
| 2017-04-13 | $52.52 | $52.87 | $52.37 | $52.37 | $49.15 | 9,766,588 |
| 2017-04-12 | $52.71 | $52.77 | $52.48 | $52.58 | $49.35 | 8,684,215 |
| 2017-04-11 | $52.87 | $52.95 | $52.33 | $52.76 | $49.52 | 8,457,095 |
| 2017-04-10 | $53.09 | $53.22 | $52.85 | $52.96 | $49.71 | 4,843,637 |
| 2017-04-07 | $53.01 | $53.20 | $52.87 | $53.06 | $49.80 | 6,469,388 |
| 2017-04-06 | $53.14 | $53.25 | $52.96 | $53.09 | $49.83 | 6,935,088 |
| 2017-04-05 | $53.35 | $53.71 | $53.03 | $53.08 | $49.82 | 10,477,873 |
| 2017-04-04 | $53.04 | $53.30 | $53.02 | $53.30 | $50.03 | 7,520,797 |
| 2017-04-03 | $53.36 | $53.44 | $52.94 | $53.26 | $49.99 | 13,017,887 |
| 2017-03-31 | $53.36 | $53.49 | $53.25 | $53.31 | $50.04 | 6,103,498 |
| 2017-03-30 | $53.27 | $53.48 | $53.23 | $53.41 | $50.13 | 8,754,343 |
| 2017-03-29 | $53.20 | $53.34 | $53.08 | $53.31 | $50.04 | 5,705,132 |
| 2017-03-28 | $52.79 | $53.34 | $52.70 | $53.22 | $49.95 | 8,453,958 |
| 2017-03-27 | $52.40 | $52.95 | $52.33 | $52.84 | $49.60 | 6,845,008 |
| 2017-03-24 | $52.98 | $53.16 | $52.66 | $52.84 | $49.60 | 13,140,900 |
| 2017-03-23 | $52.86 | $53.02 | $52.72 | $52.80 | $49.56 | 11,359,352 |
| 2017-03-22 | $52.62 | $53.02 | $52.55 | $52.94 | $49.69 | 11,383,320 |
| 2017-03-21 | $53.53 | $53.66 | $52.59 | $52.61 | $49.38 | 14,905,546 |
| 2017-03-20 | $53.35 | $53.51 | $53.24 | $53.37 | $50.09 | 4,541,841 |
| 2017-03-17 | $53.43 | $53.51 | $53.32 | $53.34 | $50.06 | 6,895,356 |
| 2017-03-16 | $53.60 | $53.62 | $53.37 | $53.43 | $49.96 | 10,977,953 |
| 2017-03-15 | $53.12 | $53.49 | $52.96 | $53.40 | $49.93 | 8,933,564 |
| 2017-03-14 | $53.12 | $53.12 | $52.84 | $53.04 | $49.59 | 7,239,872 |
| 2017-03-13 | $53.11 | $53.22 | $53.06 | $53.16 | $49.70 | 7,461,245 |
| 2017-03-10 | $53.08 | $53.22 | $52.89 | $53.11 | $49.66 | 7,354,788 |
| 2017-03-09 | $52.85 | $52.91 | $52.57 | $52.83 | $49.40 | 7,650,187 |
| 2017-03-08 | $52.84 | $53.00 | $52.77 | $52.84 | $49.41 | 5,680,931 |
| 2017-03-07 | $52.74 | $53.00 | $52.70 | $52.78 | $49.35 | 6,980,276 |
| 2017-03-06 | $52.64 | $52.87 | $52.55 | $52.78 | $49.35 | 6,715,162 |
| 2017-03-03 | $52.70 | $52.86 | $52.59 | $52.86 | $49.42 | 7,856,975 |
| 2017-03-02 | $53.04 | $53.05 | $52.71 | $52.74 | $49.31 | 7,170,112 |
| 2017-03-01 | $52.67 | $53.16 | $52.55 | $53.09 | $49.64 | 9,095,297 |
| 2017-02-28 | $52.51 | $52.56 | $52.27 | $52.35 | $48.95 | 7,620,997 |
| 2017-02-27 | $52.62 | $52.62 | $52.48 | $52.60 | $49.18 | 7,975,631 |
| 2017-02-24 | $52.20 | $52.65 | $52.17 | $52.63 | $49.21 | 7,772,205 |
| 2017-02-23 | $52.59 | $52.63 | $52.28 | $52.51 | $49.10 | 6,702,668 |
| 2017-02-22 | $52.41 | $52.56 | $52.30 | $52.52 | $49.11 | 6,884,815 |
| 2017-02-21 | $52.30 | $52.48 | $52.22 | $52.46 | $49.05 | 7,618,703 |
| 2017-02-17 | $51.95 | $52.19 | $51.87 | $52.19 | $48.80 | 7,087,697 |
| 2017-02-16 | $51.96 | $52.15 | $51.89 | $52.01 | $48.63 | 7,061,549 |
| 2017-02-15 | $51.68 | $51.93 | $51.63 | $51.89 | $48.52 | 5,947,517 |
| 2017-02-14 | $51.49 | $51.72 | $51.34 | $51.72 | $48.36 | 6,233,755 |
| 2017-02-13 | $51.41 | $51.61 | $51.34 | $51.55 | $48.20 | 6,579,703 |
| 2017-02-10 | $51.29 | $51.40 | $51.16 | $51.32 | $47.98 | 4,177,870 |
| 2017-02-09 | $51.04 | $51.30 | $51.01 | $51.17 | $47.84 | 4,870,022 |
| 2017-02-08 | $50.97 | $51.09 | $50.78 | $51.01 | $47.69 | 6,353,085 |
| 2017-02-07 | $50.82 | $50.98 | $50.78 | $50.92 | $47.61 | 10,053,184 |
| 2017-02-06 | $50.62 | $50.73 | $50.49 | $50.72 | $47.42 | 6,726,518 |
| 2017-02-03 | $50.55 | $50.76 | $50.54 | $50.69 | $47.39 | 6,833,575 |
| 2017-02-02 | $50.31 | $50.45 | $50.10 | $50.36 | $47.09 | 8,598,869 |
| 2017-02-01 | $50.54 | $50.62 | $50.18 | $50.46 | $47.18 | 11,681,043 |
| 2017-01-31 | $50.17 | $50.22 | $49.86 | $50.08 | $46.82 | 9,550,330 |
| 2017-01-30 | $50.57 | $50.57 | $50.10 | $50.33 | $47.06 | 8,446,377 |
| 2017-01-27 | $50.72 | $50.83 | $50.63 | $50.74 | $47.44 | 6,022,812 |
| 2017-01-26 | $50.67 | $50.71 | $50.40 | $50.54 | $47.25 | 7,125,788 |
| 2017-01-25 | $50.47 | $50.68 | $50.43 | $50.68 | $47.39 | 9,197,791 |
| 2017-01-24 | $49.85 | $50.28 | $49.83 | $50.20 | $46.94 | 6,510,953 |
| 2017-01-23 | $49.75 | $49.91 | $49.54 | $49.89 | $46.65 | 11,977,629 |
| 2017-01-20 | $49.75 | $49.93 | $49.67 | $49.80 | $46.56 | 8,755,400 |
| 2017-01-19 | $49.60 | $49.78 | $49.44 | $49.53 | $46.31 | 7,250,031 |
| 2017-01-18 | $49.61 | $49.67 | $49.48 | $49.60 | $46.38 | 6,157,501 |
| 2017-01-17 | $49.53 | $49.61 | $49.36 | $49.47 | $46.25 | 4,825,753 |
| 2017-01-13 | $49.51 | $49.75 | $49.51 | $49.66 | $46.43 | 4,832,928 |
| 2017-01-12 | $49.44 | $49.57 | $49.04 | $49.51 | $46.29 | 6,862,721 |
| 2017-01-11 | $49.31 | $49.63 | $49.25 | $49.63 | $46.40 | 7,586,507 |
| 2017-01-10 | $49.40 | $49.57 | $49.23 | $49.40 | $46.19 | 7,735,815 |
| 2017-01-09 | $49.43 | $49.55 | $49.36 | $49.39 | $46.18 | 8,313,464 |
| 2017-01-06 | $49.04 | $49.47 | $48.90 | $49.40 | $46.19 | 8,750,635 |
| 2017-01-05 | $48.91 | $49.16 | $48.85 | $49.04 | $45.85 | 5,502,865 |
| 2017-01-04 | $48.83 | $49.03 | $48.80 | $48.96 | $45.78 | 7,223,081 |
| 2017-01-03 | $48.67 | $48.96 | $48.50 | $48.79 | $45.62 | 13,940,564 |
| 2016-12-30 | $48.85 | $48.85 | $48.21 | $48.36 | $45.22 | 8,501,616 |
| 2016-12-29 | $48.73 | $48.87 | $48.62 | $48.74 | $45.57 | 4,796,544 |
| 2016-12-28 | $49.23 | $49.30 | $48.71 | $48.73 | $45.56 | 7,777,513 |
| 2016-12-27 | $49.02 | $49.40 | $49.00 | $49.17 | $45.97 | 6,840,653 |
| 2016-12-23 | $48.87 | $48.98 | $48.78 | $48.97 | $45.79 | 6,357,853 |
| 2016-12-22 | $49.02 | $49.05 | $48.77 | $48.92 | $45.74 | 11,105,195 |
| 2016-12-21 | $49.10 | $49.12 | $48.92 | $49.02 | $45.83 | 4,623,581 |
| 2016-12-20 | $49.07 | $49.20 | $49.00 | $49.12 | $45.93 | 5,706,485 |
| 2016-12-19 | $48.63 | $49.10 | $48.59 | $48.94 | $45.76 | 6,626,790 |
| 2016-12-16 | $49.08 | $49.09 | $48.52 | $48.59 | $45.43 | 10,565,536 |
| 2016-12-15 | $49.00 | $49.41 | $48.92 | $49.16 | $45.76 | 11,570,018 |
| 2016-12-14 | $49.14 | $49.33 | $48.84 | $48.94 | $45.56 | 17,915,012 |
| 2016-12-13 | $48.71 | $49.35 | $48.68 | $49.11 | $45.71 | 13,966,966 |
| 2016-12-12 | $48.50 | $48.61 | $48.35 | $48.50 | $45.15 | 9,585,230 |
| 2016-12-09 | $48.48 | $48.65 | $48.40 | $48.65 | $45.29 | 12,307,454 |
| 2016-12-08 | $48.20 | $48.51 | $48.07 | $48.30 | $44.96 | 9,674,651 |
| 2016-12-07 | $47.25 | $48.22 | $47.22 | $48.18 | $44.85 | 9,972,934 |
| 2016-12-06 | $47.25 | $47.36 | $47.06 | $47.28 | $44.01 | 9,254,789 |
| 2016-12-05 | $46.95 | $47.26 | $46.76 | $47.14 | $43.88 | 9,005,036 |
| 2016-12-02 | $46.48 | $46.80 | $46.37 | $46.69 | $43.46 | 10,052,653 |
| 2016-12-01 | $47.44 | $47.56 | $46.39 | $46.52 | $43.30 | 21,865,579 |
| 2016-11-30 | $48.14 | $48.14 | $47.49 | $47.50 | $44.22 | 11,816,590 |
| 2016-11-29 | $48.01 | $48.30 | $47.90 | $48.07 | $44.75 | 5,928,430 |
| 2016-11-28 | $47.96 | $48.26 | $47.93 | $48.04 | $44.72 | 7,487,843 |
| 2016-11-25 | $47.83 | $48.01 | $47.78 | $48.00 | $44.68 | 3,109,508 |
| 2016-11-23 | $47.96 | $47.96 | $47.63 | $47.80 | $44.49 | 8,116,794 |
| 2016-11-22 | $48.00 | $48.07 | $47.88 | $47.99 | $44.67 | 8,488,987 |
| 2016-11-21 | $47.53 | $47.88 | $47.46 | $47.84 | $44.53 | 8,975,710 |
| 2016-11-18 | $47.51 | $47.61 | $47.27 | $47.36 | $44.09 | 8,822,991 |
| 2016-11-17 | $47.16 | $47.44 | $47.05 | $47.40 | $44.12 | 8,524,101 |
| 2016-11-16 | $46.56 | $47.13 | $46.50 | $47.10 | $43.84 | 10,124,244 |
| 2016-11-15 | $46.33 | $46.83 | $46.31 | $46.67 | $43.44 | 17,370,746 |
| 2016-11-14 | $46.77 | $46.80 | $45.80 | $46.02 | $42.84 | 18,970,968 |
| 2016-11-11 | $46.33 | $46.83 | $46.33 | $46.73 | $43.50 | 14,091,551 |
| 2016-11-10 | $47.62 | $47.62 | $45.94 | $46.59 | $43.37 | 39,515,508 |
| 2016-11-09 | $46.69 | $47.43 | $46.44 | $47.35 | $44.08 | 27,127,929 |
| 2016-11-08 | $47.09 | $47.61 | $47.04 | $47.41 | $44.13 | 9,779,131 |
| 2016-11-07 | $46.86 | $47.20 | $46.75 | $47.18 | $43.92 | 13,225,998 |
| 2016-11-04 | $46.22 | $46.55 | $46.06 | $46.18 | $42.99 | 8,153,667 |
| 2016-11-03 | $46.58 | $46.68 | $46.24 | $46.26 | $43.06 | 10,125,626 |
| 2016-11-02 | $47.01 | $47.15 | $46.60 | $46.71 | $43.48 | 8,167,190 |
| 2016-11-01 | $47.52 | $47.57 | $46.69 | $47.01 | $43.76 | 9,065,190 |
| 2016-10-31 | $47.56 | $47.63 | $47.42 | $47.42 | $44.14 | 5,879,960 |
| 2016-10-28 | $47.62 | $47.93 | $47.32 | $47.44 | $44.16 | 10,418,875 |
| 2016-10-27 | $47.76 | $47.77 | $47.43 | $47.49 | $44.21 | 8,821,067 |
| 2016-10-26 | $47.42 | $47.81 | $47.40 | $47.55 | $44.26 | 6,279,706 |
| 2016-10-25 | $48.06 | $48.06 | $47.73 | $47.82 | $44.51 | 4,362,405 |
| 2016-10-24 | $47.78 | $48.02 | $47.74 | $47.99 | $44.67 | 5,350,040 |
| 2016-10-21 | $47.47 | $47.56 | $47.34 | $47.53 | $44.24 | 8,076,945 |
| 2016-10-20 | $47.50 | $47.52 | $47.17 | $47.40 | $44.12 | 6,148,003 |
| 2016-10-19 | $47.50 | $47.67 | $47.41 | $47.62 | $44.33 | 5,034,977 |
| 2016-10-18 | $47.62 | $47.74 | $47.47 | $47.53 | $44.24 | 5,058,937 |
| 2016-10-17 | $47.37 | $47.47 | $47.24 | $47.27 | $44.00 | 5,075,076 |
| 2016-10-14 | $47.38 | $47.69 | $47.33 | $47.37 | $44.09 | 9,448,281 |
| 2016-10-13 | $47.18 | $47.34 | $46.79 | $47.19 | $43.93 | 9,669,204 |
| 2016-10-12 | $47.45 | $47.62 | $47.21 | $47.49 | $44.21 | 5,520,367 |
| 2016-10-11 | $47.95 | $48.01 | $47.20 | $47.41 | $44.13 | 8,727,329 |
| 2016-10-10 | $47.87 | $48.06 | $47.84 | $47.95 | $44.63 | 6,657,950 |
| 2016-10-07 | $47.79 | $47.85 | $47.39 | $47.62 | $44.33 | 6,073,940 |
| 2016-10-06 | $47.68 | $47.80 | $47.47 | $47.75 | $44.45 | 5,005,774 |
| 2016-10-05 | $47.60 | $47.75 | $47.55 | $47.64 | $44.35 | 9,007,846 |
| 2016-10-04 | $47.80 | $47.88 | $47.30 | $47.47 | $44.19 | 8,902,234 |
| 2016-10-03 | $47.65 | $47.76 | $47.53 | $47.64 | $44.35 | 6,231,442 |
| 2016-09-30 | $47.64 | $47.93 | $47.60 | $47.78 | $44.48 | 9,255,328 |
| 2016-09-29 | $47.76 | $47.88 | $47.39 | $47.53 | $44.24 | 11,406,897 |
| 2016-09-28 | $47.77 | $47.84 | $47.52 | $47.82 | $44.51 | 9,048,720 |
| 2016-09-27 | $47.27 | $47.75 | $47.15 | $47.73 | $44.43 | 8,784,549 |
| 2016-09-26 | $47.29 | $47.37 | $47.12 | $47.21 | $43.95 | 9,620,379 |
| 2016-09-23 | $47.90 | $47.90 | $47.41 | $47.49 | $44.21 | 11,986,538 |
| 2016-09-22 | $47.90 | $47.97 | $47.79 | $47.91 | $44.60 | 10,498,539 |
| 2016-09-21 | $47.27 | $47.65 | $47.09 | $47.62 | $44.33 | 12,047,883 |
| 2016-09-20 | $47.28 | $47.37 | $47.03 | $47.09 | $43.83 | 5,001,096 |
| 2016-09-19 | $47.33 | $47.56 | $46.99 | $47.12 | $43.86 | 7,121,315 |
| 2016-09-16 | $47.40 | $47.40 | $47.00 | $47.21 | $43.95 | 15,883,059 |
| 2016-09-15 | $46.91 | $47.67 | $46.81 | $47.58 | $44.11 | 16,319,048 |
| 2016-09-14 | $46.60 | $47.10 | $46.59 | $46.81 | $43.39 | 17,108,742 |
| 2016-09-13 | $46.75 | $46.92 | $46.40 | $46.59 | $43.19 | 17,358,765 |
| 2016-09-12 | $45.93 | $47.03 | $45.86 | $46.93 | $43.50 | 19,010,477 |
| 2016-09-09 | $46.89 | $47.06 | $46.16 | $46.16 | $42.79 | 16,809,191 |
| 2016-09-08 | $47.54 | $47.55 | $47.20 | $47.32 | $43.87 | 8,302,600 |
| 2016-09-07 | $47.59 | $47.72 | $47.46 | $47.71 | $44.23 | 11,584,977 |
| 2016-09-06 | $47.38 | $47.59 | $47.32 | $47.59 | $44.12 | 15,107,377 |
| 2016-09-02 | $47.37 | $47.48 | $47.14 | $47.35 | $43.89 | 6,907,166 |
| 2016-09-01 | $46.98 | $47.18 | $46.77 | $47.14 | $43.70 | 9,239,600 |
| 2016-08-31 | $47.01 | $47.06 | $46.84 | $46.99 | $43.56 | 11,161,161 |
| 2016-08-30 | $47.14 | $47.24 | $46.91 | $47.07 | $43.63 | 5,718,155 |
| 2016-08-29 | $47.03 | $47.30 | $47.03 | $47.23 | $43.78 | 6,982,507 |
| 2016-08-26 | $47.00 | $47.39 | $46.80 | $47.05 | $43.62 | 12,113,571 |
| 2016-08-25 | $46.85 | $47.09 | $46.77 | $47.03 | $43.60 | 5,912,652 |
| 2016-08-24 | $47.17 | $47.19 | $46.82 | $46.93 | $43.50 | 6,823,780 |
| 2016-08-23 | $47.16 | $47.30 | $47.15 | $47.19 | $43.75 | 8,315,308 |
| 2016-08-22 | $46.89 | $47.07 | $46.81 | $47.02 | $43.59 | 4,628,665 |
| 2016-08-19 | $46.86 | $47.06 | $46.75 | $47.02 | $43.59 | 4,788,309 |
| 2016-08-18 | $46.96 | $47.04 | $46.82 | $46.99 | $43.56 | 3,543,209 |
| 2016-08-17 | $47.01 | $47.03 | $46.70 | $46.97 | $43.54 | 5,287,546 |
| 2016-08-16 | $47.26 | $47.26 | $46.99 | $46.99 | $43.56 | 4,538,978 |
| 2016-08-15 | $47.17 | $47.43 | $47.14 | $47.34 | $43.88 | 8,280,742 |
| 2016-08-12 | $47.15 | $47.15 | $47.01 | $47.11 | $43.67 | 3,468,714 |
| 2016-08-11 | $47.14 | $47.29 | $47.09 | $47.16 | $43.72 | 5,259,325 |
| 2016-08-10 | $47.16 | $47.18 | $46.93 | $46.99 | $43.56 | 3,556,299 |
| 2016-08-09 | $47.04 | $47.26 | $47.04 | $47.14 | $43.70 | 14,918,477 |
| 2016-08-08 | $47.10 | $47.22 | $46.94 | $47.04 | $43.61 | 5,219,585 |
| 2016-08-05 | $46.75 | $47.07 | $46.70 | $47.05 | $43.62 | 6,063,052 |
| 2016-08-04 | $46.36 | $46.62 | $46.32 | $46.60 | $43.20 | 8,376,364 |
| 2016-08-03 | $46.15 | $46.35 | $46.14 | $46.35 | $42.97 | 7,980,840 |
| 2016-08-02 | $46.45 | $46.55 | $45.97 | $46.19 | $42.82 | 11,112,406 |
| 2016-08-01 | $46.45 | $46.63 | $46.37 | $46.54 | $43.14 | 7,841,696 |
| 2016-07-29 | $46.48 | $46.56 | $46.31 | $46.45 | $43.06 | 10,589,749 |
| 2016-07-28 | $46.31 | $46.42 | $46.10 | $46.28 | $42.90 | 6,329,670 |
| 2016-07-27 | $46.37 | $46.37 | $46.03 | $46.25 | $42.87 | 10,910,076 |
| 2016-07-26 | $45.82 | $46.01 | $45.65 | $45.87 | $42.52 | 9,057,655 |
| 2016-07-25 | $45.75 | $45.86 | $45.63 | $45.77 | $42.43 | 4,244,901 |
| 2016-07-22 | $45.53 | $45.83 | $45.43 | $45.83 | $42.49 | 4,707,250 |
| 2016-07-21 | $45.81 | $45.87 | $45.45 | $45.56 | $42.23 | 5,458,675 |
| 2016-07-20 | $45.56 | $45.88 | $45.50 | $45.80 | $42.46 | 5,366,295 |
| 2016-07-19 | $45.23 | $45.32 | $45.14 | $45.21 | $41.91 | 4,449,970 |
| 2016-07-18 | $45.08 | $45.36 | $45.00 | $45.31 | $42.00 | 4,107,249 |
| 2016-07-15 | $45.20 | $45.20 | $44.88 | $45.01 | $41.72 | 4,864,805 |
| 2016-07-14 | $45.01 | $45.15 | $44.91 | $45.05 | $41.76 | 15,488,184 |
| 2016-07-13 | $44.88 | $44.91 | $44.73 | $44.76 | $41.49 | 10,609,441 |
| 2016-07-12 | $44.69 | $44.81 | $44.55 | $44.75 | $41.48 | 16,042,716 |
| 2016-07-11 | $44.27 | $44.49 | $44.23 | $44.39 | $41.15 | 5,814,047 |
| 2016-07-08 | $43.66 | $44.16 | $43.61 | $44.13 | $40.91 | 12,748,165 |
| 2016-07-07 | $43.41 | $43.65 | $43.29 | $43.45 | $40.28 | 6,166,060 |
| 2016-07-06 | $43.01 | $43.46 | $42.86 | $43.45 | $40.28 | 7,850,842 |
| 2016-07-05 | $43.24 | $43.30 | $43.02 | $43.15 | $40.00 | 8,680,740 |
| 2016-07-01 | $43.40 | $43.60 | $43.34 | $43.47 | $40.30 | 7,474,705 |
| 2016-06-30 | $43.00 | $43.39 | $42.90 | $43.37 | $40.20 | 13,355,324 |
| 2016-06-29 | $42.54 | $42.97 | $42.53 | $42.90 | $39.77 | 10,504,239 |
| 2016-06-28 | $41.89 | $42.25 | $41.82 | $42.25 | $39.17 | 13,244,697 |
| 2016-06-27 | $41.97 | $41.97 | $41.26 | $41.43 | $38.41 | 18,516,994 |
| 2016-06-24 | $42.42 | $43.14 | $42.19 | $42.28 | $39.19 | 23,622,979 |
| 2016-06-23 | $43.66 | $44.01 | $43.50 | $43.97 | $40.76 | 9,761,852 |
| 2016-06-22 | $43.54 | $43.70 | $43.33 | $43.38 | $40.21 | 6,495,250 |
| 2016-06-21 | $43.36 | $43.63 | $43.32 | $43.53 | $40.35 | 5,743,865 |
| 2016-06-20 | $43.43 | $43.61 | $43.22 | $43.23 | $40.07 | 6,855,969 |
| 2016-06-17 | $43.25 | $43.35 | $42.86 | $43.05 | $39.91 | 11,465,214 |
| 2016-06-16 | $43.24 | $43.62 | $43.00 | $43.55 | $40.17 | 9,596,270 |
| 2016-06-15 | $43.64 | $43.73 | $43.41 | $43.46 | $40.09 | 7,077,108 |
| 2016-06-14 | $43.37 | $43.64 | $43.26 | $43.57 | $40.19 | 8,420,593 |
| 2016-06-13 | $43.57 | $43.83 | $43.46 | $43.47 | $40.10 | 11,852,077 |
| 2016-06-10 | $43.96 | $44.11 | $43.81 | $43.96 | $40.55 | 8,282,597 |
| 2016-06-09 | $44.11 | $44.35 | $44.08 | $44.30 | $40.87 | 12,919,521 |
| 2016-06-08 | $44.19 | $44.36 | $44.12 | $44.29 | $40.86 | 8,158,477 |
| 2016-06-07 | $44.16 | $44.30 | $44.15 | $44.20 | $40.77 | 4,409,439 |
| 2016-06-06 | $43.97 | $44.18 | $43.93 | $44.02 | $40.61 | 8,635,585 |
| 2016-06-03 | $43.98 | $44.04 | $43.70 | $43.94 | $40.53 | 8,304,713 |
| 2016-06-02 | $43.90 | $44.04 | $43.68 | $44.04 | $40.63 | 7,764,500 |
| 2016-06-01 | $44.04 | $44.20 | $43.97 | $44.08 | $40.66 | 6,885,457 |
| 2016-05-31 | $44.14 | $44.25 | $43.93 | $44.19 | $40.76 | 12,371,423 |
| 2016-05-27 | $43.88 | $44.16 | $43.83 | $44.10 | $40.68 | 7,788,018 |
| 2016-05-26 | $43.75 | $43.96 | $43.66 | $43.89 | $40.49 | 6,517,143 |
| 2016-05-25 | $43.63 | $43.89 | $43.57 | $43.75 | $40.36 | 9,841,925 |
| 2016-05-24 | $42.82 | $43.52 | $42.82 | $43.45 | $40.08 | 9,460,861 |
| 2016-05-23 | $42.71 | $42.89 | $42.61 | $42.65 | $39.34 | 8,427,695 |
| 2016-05-20 | $42.45 | $42.83 | $42.42 | $42.73 | $39.42 | 5,872,937 |
| 2016-05-19 | $42.35 | $42.40 | $41.97 | $42.22 | $38.95 | 8,634,847 |
| 2016-05-18 | $42.26 | $42.78 | $42.20 | $42.45 | $39.16 | 10,903,724 |
| 2016-05-17 | $42.67 | $42.88 | $42.24 | $42.37 | $39.09 | 9,940,068 |
| 2016-05-16 | $42.25 | $42.90 | $42.25 | $42.80 | $39.48 | 6,394,168 |
| 2016-05-13 | $42.36 | $42.62 | $42.16 | $42.21 | $38.94 | 10,921,355 |
| 2016-05-12 | $42.65 | $42.65 | $42.10 | $42.37 | $39.09 | 9,336,628 |
| 2016-05-11 | $42.69 | $42.93 | $42.49 | $42.49 | $39.20 | 7,152,065 |
| 2016-05-10 | $42.38 | $42.80 | $42.33 | $42.80 | $39.48 | 13,920,189 |
| 2016-05-09 | $42.27 | $42.45 | $42.22 | $42.25 | $38.98 | 7,541,183 |
| 2016-05-06 | $41.76 | $42.25 | $41.76 | $42.25 | $38.98 | 9,229,886 |
| 2016-05-05 | $42.04 | $42.14 | $41.84 | $41.94 | $38.69 | 13,559,918 |
| 2016-05-04 | $41.86 | $42.04 | $41.80 | $41.92 | $38.67 | 11,245,655 |
| 2016-05-03 | $42.15 | $42.24 | $41.91 | $42.05 | $38.79 | 12,531,192 |
| 2016-05-02 | $42.22 | $42.49 | $42.04 | $42.44 | $39.15 | 12,552,678 |
| 2016-04-29 | $42.26 | $42.33 | $41.82 | $42.13 | $38.86 | 11,896,165 |
| 2016-04-28 | $43.11 | $43.26 | $42.36 | $42.50 | $39.21 | 22,669,609 |
| 2016-04-27 | $42.69 | $43.09 | $42.53 | $43.04 | $39.70 | 12,779,279 |
| 2016-04-26 | $43.50 | $43.60 | $43.10 | $43.24 | $39.89 | 7,364,094 |
| 2016-04-25 | $43.32 | $43.47 | $43.21 | $43.45 | $40.08 | 9,357,526 |
| 2016-04-22 | $43.51 | $43.73 | $43.21 | $43.44 | $40.07 | 14,924,392 |
| 2016-04-21 | $44.31 | $44.40 | $44.10 | $44.21 | $40.78 | 11,277,897 |
| 2016-04-20 | $44.32 | $44.57 | $44.19 | $44.37 | $40.93 | 6,877,832 |
| 2016-04-19 | $44.61 | $44.66 | $44.03 | $44.28 | $40.85 | 6,470,867 |
| 2016-04-18 | $44.21 | $44.53 | $44.14 | $44.53 | $41.08 | 7,112,870 |
| 2016-04-15 | $44.45 | $44.57 | $44.25 | $44.34 | $40.90 | 6,460,875 |
| 2016-04-14 | $44.46 | $44.65 | $44.36 | $44.51 | $41.06 | 6,502,749 |
| 2016-04-13 | $44.33 | $44.59 | $44.28 | $44.52 | $41.07 | 7,876,600 |
| 2016-04-12 | $43.85 | $44.11 | $43.55 | $44.07 | $40.65 | 9,591,974 |
| 2016-04-11 | $44.08 | $44.34 | $43.77 | $43.77 | $40.38 | 8,138,485 |
| 2016-04-08 | $44.12 | $44.29 | $43.74 | $43.89 | $40.49 | 8,762,796 |
| 2016-04-07 | $44.21 | $44.30 | $43.72 | $43.89 | $40.49 | 10,631,220 |
| 2016-04-06 | $44.11 | $44.53 | $43.95 | $44.53 | $41.08 | 11,138,477 |
| 2016-04-05 | $44.24 | $44.35 | $44.01 | $44.10 | $40.68 | 10,726,139 |
| 2016-04-04 | $44.63 | $44.73 | $44.44 | $44.53 | $41.08 | 7,646,170 |
| 2016-04-01 | $44.05 | $44.72 | $44.01 | $44.70 | $41.24 | 9,654,907 |
| 2016-03-31 | $44.39 | $44.58 | $44.28 | $44.36 | $40.92 | 14,594,927 |
| 2016-03-30 | $44.42 | $44.67 | $44.35 | $44.45 | $41.00 | 10,988,322 |
| 2016-03-29 | $43.43 | $44.22 | $43.38 | $44.19 | $40.76 | 10,081,507 |
| 2016-03-28 | $43.66 | $43.72 | $43.43 | $43.51 | $40.14 | 6,407,959 |
| 2016-03-24 | $43.31 | $43.62 | $43.25 | $43.62 | $40.24 | 6,743,333 |
| 2016-03-23 | $43.69 | $43.74 | $43.41 | $43.50 | $40.13 | 10,675,071 |
| 2016-03-22 | $43.54 | $43.92 | $43.54 | $43.75 | $40.36 | 13,112,858 |
| 2016-03-21 | $43.49 | $43.76 | $43.47 | $43.74 | $40.35 | 8,003,471 |
| 2016-03-18 | $43.69 | $43.72 | $43.40 | $43.59 | $40.21 | 9,414,370 |
| 2016-03-17 | $43.50 | $43.88 | $43.45 | $43.74 | $40.15 | 9,366,955 |
| 2016-03-16 | $42.88 | $43.65 | $42.87 | $43.58 | $40.00 | 14,756,858 |
| 2016-03-15 | $42.75 | $43.12 | $42.73 | $43.08 | $39.54 | 6,321,100 |
| 2016-03-14 | $42.74 | $43.00 | $42.72 | $42.92 | $39.39 | 10,060,929 |
| 2016-03-11 | $42.64 | $42.88 | $42.54 | $42.87 | $39.35 | 8,820,147 |
| 2016-03-10 | $42.44 | $42.63 | $41.70 | $42.22 | $38.75 | 12,938,424 |
| 2016-03-09 | $41.96 | $42.27 | $41.96 | $42.26 | $38.79 | 12,158,586 |
| 2016-03-08 | $41.91 | $42.25 | $41.75 | $41.90 | $38.46 | 11,620,644 |
| 2016-03-07 | $42.18 | $42.35 | $41.85 | $42.16 | $38.70 | 15,813,389 |
| 2016-03-04 | $42.32 | $42.63 | $42.15 | $42.42 | $38.94 | 7,885,913 |
| 2016-03-03 | $42.33 | $42.34 | $41.98 | $42.31 | $38.83 | 7,883,785 |
| 2016-03-02 | $42.04 | $42.31 | $41.97 | $42.31 | $38.83 | 8,748,244 |
| 2016-03-01 | $41.32 | $42.19 | $41.26 | $42.19 | $38.72 | 12,304,420 |
| 2016-02-29 | $41.22 | $41.61 | $40.97 | $40.97 | $37.60 | 13,601,895 |
| 2016-02-26 | $41.60 | $41.64 | $41.17 | $41.26 | $37.87 | 9,772,945 |
| 2016-02-25 | $41.00 | $41.39 | $40.68 | $41.37 | $37.97 | 9,403,419 |
| 2016-02-24 | $40.11 | $40.94 | $39.90 | $40.86 | $37.50 | 10,144,362 |
| 2016-02-23 | $41.03 | $41.07 | $40.47 | $40.55 | $37.22 | 8,189,484 |
| 2016-02-22 | $41.03 | $41.26 | $40.97 | $41.20 | $37.82 | 6,590,650 |
| 2016-02-19 | $40.48 | $40.78 | $40.38 | $40.66 | $37.32 | 8,579,309 |
| 2016-02-18 | $40.93 | $40.98 | $40.55 | $40.63 | $37.29 | 11,578,396 |
| 2016-02-17 | $40.20 | $40.87 | $40.15 | $40.79 | $37.44 | 11,128,701 |
| 2016-02-16 | $39.71 | $39.98 | $39.50 | $39.97 | $36.69 | 10,293,100 |
| 2016-02-12 | $39.04 | $39.30 | $38.82 | $39.27 | $36.04 | 10,892,423 |
| 2016-02-11 | $38.33 | $38.98 | $38.25 | $38.73 | $35.55 | 24,625,008 |
| 2016-02-10 | $39.08 | $39.54 | $38.79 | $38.83 | $35.64 | 16,974,501 |
| 2016-02-09 | $38.46 | $39.30 | $38.40 | $38.75 | $35.57 | 24,755,256 |
| 2016-02-08 | $38.84 | $39.04 | $38.26 | $38.93 | $35.73 | 24,820,801 |
| 2016-02-05 | $40.48 | $40.55 | $39.34 | $39.50 | $36.26 | 23,777,375 |
| 2016-02-04 | $40.52 | $40.91 | $40.21 | $40.64 | $37.30 | 18,203,043 |
| 2016-02-03 | $40.91 | $40.93 | $39.97 | $40.60 | $37.26 | 21,506,247 |
| 2016-02-02 | $41.27 | $41.28 | $40.52 | $40.65 | $37.31 | 13,951,155 |
| 2016-02-01 | $41.07 | $41.58 | $41.04 | $41.39 | $37.99 | 14,796,820 |
| 2016-01-29 | $40.31 | $41.27 | $40.23 | $41.24 | $37.85 | 16,113,114 |
| 2016-01-28 | $40.05 | $40.13 | $39.50 | $39.98 | $36.70 | 17,566,301 |
| 2016-01-27 | $39.97 | $40.21 | $39.29 | $39.47 | $36.23 | 18,022,352 |
| 2016-01-26 | $40.07 | $40.39 | $39.82 | $40.30 | $36.99 | 11,473,431 |
| 2016-01-25 | $40.16 | $40.51 | $39.84 | $39.91 | $36.63 | 10,480,637 |
| 2016-01-22 | $40.04 | $40.39 | $39.98 | $40.38 | $37.06 | 11,248,235 |
| 2016-01-21 | $39.29 | $39.86 | $38.80 | $39.29 | $36.06 | 22,135,853 |
| 2016-01-20 | $38.71 | $39.46 | $38.03 | $39.07 | $35.86 | 29,631,795 |
| 2016-01-19 | $39.80 | $39.87 | $39.03 | $39.38 | $36.14 | 19,658,550 |
| 2016-01-15 | $39.16 | $39.72 | $38.86 | $39.34 | $36.11 | 20,176,559 |
| 2016-01-14 | $39.90 | $40.79 | $39.43 | $40.48 | $37.15 | 19,795,463 |
| 2016-01-13 | $41.13 | $41.13 | $39.66 | $39.73 | $36.47 | 21,962,326 |
| 2016-01-12 | $40.78 | $40.92 | $40.31 | $40.83 | $37.48 | 15,841,629 |
| 2016-01-11 | $40.37 | $40.53 | $39.85 | $40.35 | $37.04 | 19,135,121 |
| 2016-01-08 | $40.76 | $40.90 | $40.04 | $40.09 | $36.80 | 19,232,804 |
| 2016-01-07 | $40.79 | $41.32 | $40.39 | $40.41 | $37.09 | 16,840,337 |
| 2016-01-06 | $41.54 | $41.92 | $41.39 | $41.64 | $38.22 | 13,858,165 |
| 2016-01-05 | $42.40 | $42.50 | $41.97 | $42.16 | $38.70 | 15,983,348 |
| 2016-01-04 | $42.06 | $42.28 | $41.61 | $42.27 | $38.80 | 21,638,628 |
| 2015-12-31 | $43.29 | $43.32 | $42.83 | $42.83 | $39.31 | 8,834,468 |
| 2015-12-30 | $43.79 | $43.79 | $43.44 | $43.44 | $39.87 | 7,196,520 |
| 2015-12-29 | $43.48 | $43.92 | $43.39 | $43.81 | $40.21 | 6,809,184 |
| 2015-12-28 | $43.09 | $43.25 | $42.85 | $43.22 | $39.67 | 7,177,228 |
| 2015-12-24 | $43.30 | $43.36 | $43.20 | $43.25 | $39.70 | 2,457,019 |
| 2015-12-23 | $43.14 | $43.31 | $43.00 | $43.27 | $39.72 | 8,044,750 |
| 2015-12-22 | $42.76 | $42.98 | $42.56 | $42.91 | $39.38 | 9,482,497 |
| 2015-12-21 | $42.52 | $42.63 | $42.24 | $42.60 | $39.10 | 11,163,219 |
| 2015-12-18 | $42.88 | $42.97 | $42.10 | $42.17 | $38.71 | 22,813,935 |
| 2015-12-17 | $44.09 | $44.09 | $43.21 | $43.22 | $39.47 | 12,108,646 |
| 2015-12-16 | $43.59 | $43.99 | $43.15 | $43.91 | $40.10 | 18,173,802 |
| 2015-12-15 | $43.46 | $43.62 | $43.26 | $43.32 | $39.56 | 17,021,931 |
| 2015-12-14 | $42.79 | $43.14 | $42.35 | $43.13 | $39.39 | 21,025,527 |
| 2015-12-11 | $43.23 | $43.34 | $42.77 | $42.80 | $39.08 | 16,959,269 |
| 2015-12-10 | $43.71 | $44.04 | $43.58 | $43.71 | $39.91 | 9,073,446 |
| 2015-12-09 | $44.05 | $44.38 | $43.38 | $43.59 | $39.81 | 16,254,221 |
| 2015-12-08 | $43.97 | $44.36 | $43.84 | $44.24 | $40.40 | 11,378,344 |
| 2015-12-07 | $44.52 | $44.56 | $44.14 | $44.35 | $40.50 | 12,814,944 |
| 2015-12-04 | $43.63 | $44.65 | $43.54 | $44.57 | $40.70 | 12,840,171 |
| 2015-12-03 | $44.19 | $44.32 | $43.29 | $43.50 | $39.72 | 11,854,265 |
| 2015-12-02 | $44.40 | $44.57 | $44.02 | $44.07 | $40.24 | 9,697,088 |
| 2015-12-01 | $44.14 | $44.36 | $44.05 | $44.35 | $40.50 | 7,779,488 |
| 2015-11-30 | $43.97 | $44.10 | $43.81 | $43.96 | $40.14 | 17,025,593 |
| 2015-11-27 | $43.86 | $43.99 | $43.79 | $43.91 | $40.10 | 3,800,711 |
| 2015-11-25 | $43.96 | $43.97 | $43.80 | $43.81 | $40.01 | 6,576,566 |
| 2015-11-24 | $43.61 | $44.09 | $43.51 | $43.95 | $40.13 | 11,303,412 |
| 2015-11-23 | $44.23 | $44.25 | $43.78 | $43.94 | $40.12 | 7,227,077 |
| 2015-11-20 | $44.06 | $44.22 | $44.01 | $44.20 | $40.36 | 7,288,117 |
| 2015-11-19 | $43.72 | $44.09 | $43.71 | $43.88 | $40.07 | 9,367,494 |
| 2015-11-18 | $43.23 | $43.72 | $43.18 | $43.68 | $39.89 | 10,166,809 |
| 2015-11-17 | $43.11 | $43.36 | $42.94 | $43.03 | $39.29 | 9,394,355 |
| 2015-11-16 | $42.30 | $43.03 | $42.28 | $43.02 | $39.28 | 9,079,200 |
| 2015-11-13 | $43.07 | $43.13 | $42.36 | $42.37 | $38.69 | 15,044,828 |
| 2015-11-12 | $43.39 | $43.60 | $43.21 | $43.22 | $39.47 | 8,033,808 |
| 2015-11-11 | $43.72 | $43.94 | $43.53 | $43.60 | $39.81 | 8,201,149 |
| 2015-11-10 | $43.66 | $43.67 | $43.44 | $43.62 | $39.83 | 17,273,264 |
| 2015-11-09 | $44.21 | $44.21 | $43.70 | $43.91 | $40.10 | 10,146,232 |
| 2015-11-06 | $44.14 | $44.36 | $43.98 | $44.34 | $40.49 | 6,868,946 |
| 2015-11-05 | $44.36 | $44.58 | $44.10 | $44.19 | $40.35 | 6,728,787 |
| 2015-11-04 | $44.37 | $44.44 | $44.21 | $44.32 | $40.47 | 7,298,611 |
| 2015-11-03 | $43.90 | $44.43 | $43.82 | $44.27 | $40.43 | 6,879,046 |
| 2015-11-02 | $43.73 | $44.06 | $43.62 | $44.04 | $40.22 | 13,743,283 |
| 2015-10-30 | $44.01 | $44.02 | $43.64 | $43.65 | $39.86 | 9,339,523 |
| 2015-10-29 | $43.80 | $44.00 | $43.67 | $43.94 | $40.12 | 7,609,015 |
| 2015-10-28 | $43.61 | $44.06 | $43.48 | $44.06 | $40.23 | 14,779,452 |
| 2015-10-27 | $43.56 | $43.68 | $43.36 | $43.41 | $39.64 | 7,678,977 |
| 2015-10-26 | $43.79 | $43.79 | $43.50 | $43.66 | $39.87 | 8,288,147 |
| 2015-10-23 | $43.70 | $44.00 | $43.56 | $43.83 | $40.02 | 16,691,718 |
| 2015-10-22 | $42.00 | $42.73 | $42.00 | $42.64 | $38.94 | 14,235,997 |
| 2015-10-21 | $42.11 | $42.22 | $41.65 | $41.70 | $38.08 | 9,417,169 |
| 2015-10-20 | $41.96 | $42.14 | $41.85 | $42.02 | $38.37 | 5,928,927 |
| 2015-10-19 | $41.88 | $42.13 | $41.76 | $42.13 | $38.47 | 7,092,059 |
| 2015-10-16 | $42.00 | $42.00 | $41.72 | $41.97 | $38.33 | 7,486,266 |
| 2015-10-15 | $41.53 | $41.91 | $41.51 | $41.89 | $38.25 | 8,421,884 |
| 2015-10-14 | $41.32 | $41.61 | $41.25 | $41.36 | $37.77 | 12,756,050 |
| 2015-10-13 | $41.31 | $41.69 | $41.30 | $41.44 | $37.84 | 8,951,820 |
| 2015-10-12 | $41.57 | $41.60 | $41.35 | $41.53 | $37.92 | 6,343,682 |
| 2015-10-09 | $41.42 | $41.51 | $41.25 | $41.48 | $37.88 | 11,376,513 |
| 2015-10-08 | $40.95 | $41.38 | $40.75 | $41.30 | $37.71 | 15,374,751 |
| 2015-10-07 | $41.14 | $41.28 | $40.62 | $41.11 | $37.54 | 15,218,922 |
| 2015-10-06 | $40.73 | $41.01 | $40.72 | $40.92 | $37.37 | 9,857,852 |
| 2015-10-05 | $40.33 | $40.97 | $40.25 | $40.87 | $37.32 | 8,568,850 |
| 2015-10-02 | $39.06 | $40.08 | $38.92 | $40.08 | $36.60 | 14,917,041 |
| 2015-10-01 | $39.50 | $39.64 | $38.99 | $39.52 | $36.09 | 13,518,040 |
| 2015-09-30 | $39.20 | $39.56 | $39.09 | $39.51 | $36.08 | 12,253,587 |
| 2015-09-29 | $39.00 | $39.26 | $38.45 | $38.73 | $35.37 | 13,103,413 |
| 2015-09-28 | $39.64 | $39.70 | $38.88 | $38.90 | $35.52 | 12,328,301 |
| 2015-09-25 | $40.25 | $40.30 | $39.63 | $39.81 | $36.35 | 10,828,509 |
| 2015-09-24 | $39.43 | $39.99 | $39.22 | $39.88 | $36.42 | 11,028,166 |
| 2015-09-23 | $39.92 | $40.03 | $39.66 | $39.88 | $36.42 | 5,678,204 |
| 2015-09-22 | $39.81 | $39.97 | $39.53 | $39.78 | $36.33 | 12,287,703 |
| 2015-09-21 | $40.13 | $40.58 | $40.09 | $40.46 | $36.95 | 6,960,565 |
| 2015-09-18 | $40.11 | $40.48 | $39.97 | $40.06 | $36.58 | 18,115,054 |
| 2015-09-17 | $40.88 | $41.40 | $40.63 | $40.77 | $37.06 | 16,782,643 |
| 2015-09-16 | $40.83 | $41.09 | $40.78 | $41.05 | $37.31 | 7,718,131 |
| 2015-09-15 | $40.49 | $40.99 | $40.38 | $40.88 | $37.16 | 8,805,981 |
| 2015-09-14 | $40.63 | $40.67 | $40.26 | $40.36 | $36.69 | 7,445,376 |
| 2015-09-11 | $39.99 | $40.46 | $39.98 | $40.46 | $36.78 | 6,859,696 |
| 2015-09-10 | $39.81 | $40.50 | $39.79 | $40.27 | $36.61 | 14,024,421 |
| 2015-09-09 | $40.66 | $40.86 | $39.79 | $39.87 | $36.24 | 9,652,295 |
| 2015-09-08 | $40.05 | $40.43 | $39.95 | $40.40 | $36.72 | 9,449,534 |
| 2015-09-04 | $39.38 | $39.58 | $39.11 | $39.30 | $35.72 | 13,780,461 |
| 2015-09-03 | $40.10 | $40.43 | $39.79 | $39.91 | $36.28 | 11,031,133 |
| 2015-09-02 | $39.52 | $39.92 | $39.14 | $39.88 | $36.25 | 12,685,139 |
| 2015-09-01 | $39.38 | $39.72 | $38.75 | $38.94 | $35.40 | 21,288,546 |
Technology Select Sector SPDR ETF (XLK) News Headlines
.jpg)
An entire trading ecosystem built around Nvidia alone is poised for a test again
With the possible exception of Tesla, no other stock generates the kind of short-term trading interest Nvidia does.Â
cnbc.com Feb. 26, 2025.jpg)
Nvidia down 30% from high as tech-led sell-off hits Magnificent Seven
The leading chipmaker slumped 5% on Monday, building on last week's losses as heavy selling continued across the tech sector.
cnbc.com March 10, 2025
Tech could see a rebound soon. How to play it while hedging against potential downside
March Madness (in markets) is hopefully coming to an end.
cnbc.com March 28, 2025Recent Technology Select Sector SPDR ETF (XLK) News
.jpg)
.jpg)
.jpg)
Similar Companies to Technology Select Sector SPDR ETF (XLK) 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 | -- | -- | -- |