Health Care Select Sector SPDR (XLV) Exchange: NYSE ARCA
Data as of April 19, 2024
$138.91 ($-2.10) -1.49%
Health Care Select Sector SPDR - Daily Information
Click for more stock information on Health Care Select Sector SPDR.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $140.28 |
| Previous Close | $138.91 |
| High | $140.29 |
| Low | $138.46 |
| Adjusted Open | $140.28 |
| Previous Adjusted Close | $138.91 |
| Adjusted High | $140.29 |
| Adjusted Low | $138.46 |
About Health Care Select Sector SPDR (XLV)
Invest in Health Care Select Sector SPDR (XLV)
Historical Stock Data for Health Care Select Sector SPDR (XLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $140.28 | $140.29 | $138.46 | $138.91 | $138.91 | 13,678,767 |
| 2024-04-11 | $142.02 | $142.05 | $140.60 | $141.01 | $141.01 | 8,153,938 |
| 2024-04-10 | $141.84 | $142.24 | $141.10 | $141.59 | $141.59 | 13,052,725 |
| 2024-04-09 | $143.07 | $143.36 | $142.28 | $143.27 | $143.27 | 10,339,540 |
| 2024-04-08 | $143.11 | $143.11 | $142.54 | $142.76 | $142.76 | 9,121,199 |
| 2024-04-05 | $141.73 | $143.69 | $141.61 | $143.22 | $143.22 | 9,071,750 |
| 2024-04-04 | $144.93 | $145.02 | $141.87 | $141.95 | $141.95 | 12,673,329 |
| 2024-04-03 | $144.44 | $145.09 | $143.69 | $144.03 | $144.03 | 8,452,749 |
| 2024-04-02 | $144.49 | $144.65 | $143.44 | $144.19 | $144.19 | 10,772,109 |
| 2024-04-01 | $147.64 | $147.73 | $145.94 | $146.47 | $146.47 | 7,371,259 |
| 2024-03-28 | $147.92 | $148.23 | $147.68 | $147.73 | $147.73 | 8,090,182 |
| 2024-03-27 | $147.01 | $147.71 | $146.62 | $147.71 | $147.71 | 8,797,533 |
| 2024-03-26 | $145.53 | $145.94 | $145.14 | $145.77 | $145.77 | 6,942,438 |
| 2024-03-25 | $145.71 | $145.86 | $145.01 | $145.24 | $145.24 | 5,252,964 |
| 2024-03-22 | $145.85 | $146.22 | $145.27 | $145.44 | $145.44 | 5,537,224 |
| 2024-03-21 | $145.75 | $146.17 | $145.34 | $145.64 | $145.64 | 8,865,259 |
| 2024-03-20 | $145.43 | $145.50 | $144.64 | $145.45 | $145.45 | 8,268,171 |
| 2024-03-19 | $144.94 | $145.87 | $144.52 | $145.78 | $145.78 | 5,240,260 |
| 2024-03-18 | $145.43 | $145.57 | $144.72 | $144.82 | $144.82 | 6,407,158 |
| 2024-03-15 | $145.02 | $145.66 | $144.85 | $145.36 | $144.84 | 10,570,477 |
| 2024-03-14 | $146.55 | $146.66 | $145.13 | $145.94 | $145.41 | 9,574,915 |
| 2024-03-13 | $147.59 | $147.70 | $145.89 | $146.46 | $145.93 | 7,868,562 |
| 2024-03-12 | $146.45 | $147.39 | $145.96 | $147.03 | $147.03 | 7,141,677 |
| 2024-03-11 | $146.10 | $146.61 | $145.29 | $146.35 | $146.35 | 7,717,739 |
| 2024-03-08 | $146.56 | $147.25 | $146.17 | $146.43 | $146.43 | 7,802,515 |
| 2024-03-07 | $146.38 | $147.05 | $146.18 | $146.70 | $146.70 | 6,438,276 |
| 2024-03-06 | $145.30 | $146.56 | $145.30 | $146.02 | $146.02 | 8,085,410 |
| 2024-03-05 | $146.17 | $146.41 | $144.55 | $145.03 | $145.03 | 9,743,609 |
| 2024-03-04 | $145.92 | $146.68 | $145.77 | $146.12 | $146.12 | 10,657,870 |
| 2024-03-01 | $145.15 | $146.44 | $144.51 | $146.34 | $146.34 | 8,741,586 |
| 2024-02-29 | $146.00 | $146.24 | $144.72 | $144.82 | $144.82 | 9,435,636 |
| 2024-02-28 | $146.12 | $146.28 | $145.32 | $146.01 | $146.01 | 8,038,813 |
| 2024-02-27 | $146.38 | $147.19 | $146.04 | $146.74 | $146.74 | 7,374,135 |
| 2024-02-26 | $147.77 | $148.11 | $146.97 | $147.10 | $147.10 | 7,248,352 |
| 2024-02-23 | $147.66 | $148.27 | $147.34 | $147.86 | $147.86 | 9,194,718 |
| 2024-02-22 | $145.64 | $147.43 | $145.33 | $147.16 | $147.16 | 9,130,025 |
| 2024-02-21 | $144.66 | $145.49 | $144.24 | $145.45 | $145.45 | 7,213,773 |
| 2024-02-20 | $145.73 | $146.19 | $144.77 | $145.13 | $145.13 | 9,120,550 |
| 2024-02-16 | $145.34 | $146.61 | $144.82 | $145.62 | $145.62 | 8,424,290 |
| 2024-02-15 | $144.20 | $145.43 | $143.99 | $145.15 | $145.15 | 9,294,805 |
| 2024-02-14 | $143.35 | $144.15 | $143.08 | $144.10 | $144.10 | 9,701,053 |
| 2024-02-13 | $143.47 | $144.47 | $142.15 | $142.86 | $142.86 | 11,170,135 |
| 2024-02-12 | $143.82 | $144.24 | $143.14 | $144.20 | $144.20 | 6,645,456 |
| 2024-02-09 | $144.06 | $144.29 | $143.55 | $144.01 | $144.01 | 7,447,802 |
| 2024-02-08 | $144.23 | $144.23 | $143.47 | $144.12 | $144.12 | 6,672,616 |
| 2024-02-07 | $144.34 | $145.03 | $144.07 | $144.37 | $144.37 | 7,884,600 |
| 2024-02-06 | $143.54 | $144.09 | $142.83 | $143.98 | $143.98 | 10,159,041 |
| 2024-02-05 | $142.50 | $143.31 | $141.78 | $142.43 | $142.43 | 9,631,688 |
| 2024-02-02 | $142.15 | $142.65 | $141.27 | $141.99 | $141.99 | 10,629,354 |
| 2024-02-01 | $140.55 | $142.20 | $139.87 | $142.20 | $142.20 | 8,503,745 |
| 2024-01-31 | $141.64 | $141.75 | $140.35 | $140.38 | $140.38 | 10,223,101 |
| 2024-01-30 | $140.48 | $140.82 | $139.81 | $140.57 | $140.57 | 5,940,340 |
| 2024-01-29 | $139.40 | $140.26 | $139.31 | $140.25 | $140.25 | 6,229,620 |
| 2024-01-26 | $139.44 | $139.56 | $138.92 | $139.27 | $139.27 | 5,759,212 |
| 2024-01-25 | $138.20 | $138.51 | $137.21 | $138.48 | $138.48 | 10,050,187 |
| 2024-01-24 | $140.34 | $140.68 | $138.67 | $138.69 | $138.69 | 9,103,507 |
| 2024-01-23 | $139.89 | $140.06 | $138.97 | $139.97 | $139.97 | 6,407,411 |
| 2024-01-22 | $139.58 | $140.44 | $139.23 | $140.07 | $140.07 | 7,831,379 |
| 2024-01-19 | $139.46 | $139.82 | $138.69 | $139.46 | $139.46 | 8,842,008 |
| 2024-01-18 | $138.20 | $139.52 | $137.52 | $139.38 | $139.38 | 8,929,332 |
| 2024-01-17 | $139.45 | $140.09 | $139.01 | $139.40 | $139.40 | 8,335,358 |
| 2024-01-16 | $140.17 | $140.36 | $139.46 | $139.68 | $139.68 | 7,426,944 |
| 2024-01-12 | $140.48 | $141.16 | $140.05 | $140.52 | $140.52 | 8,026,508 |
| 2024-01-11 | $140.79 | $141.03 | $140.00 | $140.87 | $140.87 | 7,181,659 |
| 2024-01-10 | $140.41 | $141.14 | $139.88 | $140.97 | $140.97 | 9,773,320 |
| 2024-01-09 | $140.20 | $141.56 | $139.87 | $140.33 | $140.33 | 9,201,275 |
| 2024-01-08 | $139.16 | $140.38 | $138.59 | $140.35 | $140.35 | 7,999,385 |
| 2024-01-05 | $138.92 | $139.70 | $138.53 | $139.12 | $139.12 | 9,290,607 |
| 2024-01-04 | $138.98 | $140.00 | $138.74 | $139.24 | $139.24 | 11,649,191 |
| 2024-01-03 | $139.24 | $139.53 | $138.38 | $138.55 | $138.55 | 9,584,991 |
| 2024-01-02 | $136.04 | $139.05 | $135.97 | $138.78 | $138.78 | 11,785,898 |
| 2023-12-29 | $136.24 | $136.62 | $135.83 | $136.38 | $136.38 | 5,590,052 |
| 2023-12-28 | $136.00 | $136.70 | $135.98 | $136.24 | $136.24 | 5,800,264 |
| 2023-12-27 | $135.17 | $135.98 | $135.14 | $135.89 | $135.89 | 5,439,924 |
| 2023-12-26 | $134.91 | $135.68 | $134.74 | $135.32 | $135.32 | 3,628,873 |
| 2023-12-22 | $134.68 | $135.44 | $134.48 | $135.02 | $135.02 | 5,355,138 |
| 2023-12-21 | $133.53 | $134.45 | $133.22 | $134.35 | $134.35 | 5,606,916 |
| 2023-12-20 | $134.60 | $134.68 | $132.72 | $132.73 | $132.73 | 7,299,039 |
| 2023-12-19 | $133.95 | $134.75 | $133.74 | $134.68 | $134.68 | 6,131,209 |
| 2023-12-18 | $134.06 | $134.20 | $133.43 | $133.78 | $133.78 | 5,944,319 |
| 2023-12-15 | $134.68 | $134.94 | $133.66 | $134.16 | $133.56 | 8,296,654 |
| 2023-12-14 | $136.43 | $136.51 | $134.80 | $135.31 | $134.71 | 10,098,714 |
| 2023-12-13 | $132.94 | $136.01 | $132.76 | $135.97 | $135.37 | 9,074,339 |
| 2023-12-12 | $133.13 | $133.70 | $132.50 | $133.51 | $132.92 | 6,779,064 |
| 2023-12-11 | $132.78 | $133.19 | $132.13 | $132.94 | $132.35 | 9,016,882 |
| 2023-12-08 | $131.94 | $132.38 | $131.28 | $132.07 | $131.48 | 6,007,674 |
| 2023-12-07 | $132.03 | $132.35 | $131.25 | $131.85 | $131.26 | 6,396,695 |
| 2023-12-06 | $132.20 | $132.45 | $131.75 | $132.01 | $131.42 | 6,207,685 |
| 2023-12-05 | $131.81 | $132.12 | $131.09 | $131.91 | $131.32 | 6,581,075 |
| 2023-12-04 | $131.48 | $132.33 | $131.44 | $132.08 | $131.49 | 6,943,917 |
| 2023-12-01 | $131.13 | $131.97 | $131.03 | $131.83 | $131.24 | 9,370,974 |
| 2023-11-30 | $129.78 | $131.39 | $129.33 | $131.31 | $130.73 | 7,743,059 |
| 2023-11-29 | $129.50 | $130.38 | $129.44 | $129.68 | $129.10 | 6,979,033 |
| 2023-11-28 | $130.08 | $130.37 | $129.55 | $129.64 | $129.06 | 6,261,342 |
| 2023-11-27 | $130.85 | $131.29 | $130.07 | $130.31 | $129.73 | 10,530,278 |
| 2023-11-24 | $130.69 | $131.16 | $130.68 | $131.13 | $131.13 | 3,708,810 |
| 2023-11-22 | $130.24 | $130.74 | $130.07 | $130.43 | $130.43 | 6,737,701 |
| 2023-11-21 | $129.47 | $130.07 | $129.31 | $129.81 | $129.81 | 8,373,031 |
| 2023-11-20 | $127.75 | $129.31 | $127.66 | $129.03 | $129.03 | 6,910,104 |
| 2023-11-17 | $128.78 | $128.99 | $127.86 | $128.25 | $128.25 | 6,766,199 |
| 2023-11-16 | $128.34 | $128.78 | $127.85 | $128.51 | $128.51 | 7,665,861 |
| 2023-11-15 | $127.95 | $128.47 | $127.64 | $127.96 | $127.96 | 9,262,770 |
| 2023-11-14 | $127.73 | $128.71 | $127.41 | $127.86 | $127.86 | 11,217,020 |
| 2023-11-13 | $126.40 | $127.25 | $125.67 | $127.00 | $127.00 | 11,373,790 |
| 2023-11-10 | $126.00 | $126.45 | $124.60 | $126.27 | $126.27 | 10,401,721 |
| 2023-11-09 | $128.05 | $128.20 | $125.40 | $125.52 | $125.52 | 13,905,623 |
| 2023-11-08 | $128.89 | $128.89 | $127.39 | $128.17 | $128.17 | 10,021,074 |
| 2023-11-07 | $128.21 | $128.66 | $127.87 | $128.35 | $128.35 | 8,241,885 |
| 2023-11-06 | $127.95 | $128.46 | $127.43 | $128.26 | $128.26 | 8,425,100 |
| 2023-11-03 | $127.65 | $128.20 | $127.20 | $127.41 | $127.41 | 11,635,623 |
| 2023-11-02 | $125.28 | $126.89 | $124.95 | $126.78 | $126.78 | 11,894,138 |
| 2023-11-01 | $124.39 | $125.41 | $124.17 | $124.80 | $124.80 | 13,802,706 |
| 2023-10-31 | $124.27 | $124.70 | $123.55 | $124.54 | $124.54 | 13,917,381 |
| 2023-10-30 | $123.78 | $124.21 | $122.89 | $123.83 | $123.83 | 15,224,553 |
| 2023-10-27 | $124.91 | $125.07 | $122.59 | $123.14 | $123.14 | 13,566,218 |
| 2023-10-26 | $125.47 | $126.41 | $125.16 | $125.26 | $125.26 | 14,699,250 |
| 2023-10-25 | $127.07 | $127.46 | $125.57 | $126.51 | $126.51 | 11,426,996 |
| 2023-10-24 | $126.85 | $128.05 | $126.85 | $127.65 | $127.65 | 9,375,911 |
| 2023-10-23 | $127.97 | $128.40 | $127.14 | $127.26 | $127.26 | 12,344,261 |
| 2023-10-20 | $128.31 | $128.98 | $128.04 | $128.06 | $128.06 | 12,296,754 |
| 2023-10-19 | $129.68 | $129.82 | $127.77 | $128.57 | $128.57 | 15,492,635 |
| 2023-10-18 | $131.17 | $131.54 | $129.62 | $129.85 | $129.85 | 10,085,684 |
| 2023-10-17 | $130.54 | $131.71 | $130.44 | $130.99 | $130.99 | 9,149,878 |
| 2023-10-16 | $130.71 | $131.92 | $130.60 | $131.17 | $131.17 | 10,544,998 |
| 2023-10-13 | $129.86 | $130.94 | $129.46 | $130.19 | $130.19 | 11,383,864 |
| 2023-10-12 | $130.60 | $130.85 | $129.28 | $129.38 | $129.38 | 10,927,662 |
| 2023-10-11 | $131.24 | $131.45 | $129.92 | $130.50 | $130.50 | 9,589,259 |
| 2023-10-10 | $130.42 | $131.67 | $129.97 | $131.08 | $131.08 | 8,154,935 |
| 2023-10-09 | $129.65 | $130.58 | $129.13 | $130.46 | $130.46 | 8,047,600 |
| 2023-10-06 | $128.30 | $130.42 | $128.23 | $130.01 | $130.01 | 10,692,361 |
| 2023-10-05 | $128.25 | $128.89 | $127.52 | $128.66 | $128.66 | 9,609,778 |
| 2023-10-04 | $127.53 | $128.14 | $126.93 | $127.96 | $127.96 | 10,064,397 |
| 2023-10-03 | $127.93 | $128.20 | $126.88 | $127.42 | $127.42 | 11,971,088 |
| 2023-10-02 | $128.33 | $128.60 | $127.06 | $128.56 | $128.56 | 16,035,101 |
| 2023-09-29 | $130.00 | $130.12 | $128.55 | $128.74 | $128.74 | 12,692,668 |
| 2023-09-28 | $129.32 | $130.09 | $129.32 | $129.72 | $129.72 | 9,129,071 |
| 2023-09-27 | $129.99 | $130.12 | $128.15 | $129.10 | $129.10 | 9,888,551 |
| 2023-09-26 | $130.26 | $130.68 | $129.65 | $129.75 | $129.75 | 8,200,850 |
| 2023-09-25 | $130.02 | $130.90 | $129.66 | $130.86 | $130.86 | 6,826,343 |
| 2023-09-22 | $130.25 | $130.92 | $130.00 | $130.15 | $130.15 | 7,790,307 |
| 2023-09-21 | $131.32 | $131.54 | $130.36 | $130.42 | $130.42 | 7,979,573 |
| 2023-09-20 | $132.14 | $132.51 | $131.55 | $131.57 | $131.57 | 6,350,825 |
| 2023-09-19 | $131.23 | $131.84 | $130.68 | $131.56 | $131.56 | 6,252,402 |
| 2023-09-18 | $131.86 | $131.99 | $130.95 | $131.45 | $131.45 | 6,559,420 |
| 2023-09-15 | $132.92 | $133.55 | $132.10 | $132.19 | $131.65 | 9,612,005 |
| 2023-09-14 | $133.57 | $133.65 | $132.84 | $133.24 | $132.70 | 6,433,355 |
| 2023-09-13 | $132.48 | $133.35 | $132.44 | $132.82 | $132.28 | 6,430,300 |
| 2023-09-12 | $132.57 | $133.15 | $131.85 | $132.80 | $132.26 | 6,941,890 |
| 2023-09-11 | $132.00 | $133.23 | $131.98 | $132.97 | $132.43 | 7,178,983 |
| 2023-09-08 | $131.78 | $132.46 | $131.75 | $132.06 | $131.52 | 8,717,030 |
| 2023-09-07 | $131.87 | $132.63 | $131.77 | $132.06 | $131.52 | 11,055,727 |
| 2023-09-06 | $132.03 | $132.16 | $130.83 | $131.47 | $130.93 | 12,840,059 |
| 2023-09-05 | $133.64 | $133.74 | $132.19 | $132.19 | $131.65 | 11,042,676 |
| 2023-09-01 | $134.24 | $134.24 | $133.22 | $133.57 | $133.02 | 10,183,853 |
| 2023-08-31 | $134.84 | $134.91 | $133.18 | $133.21 | $132.67 | 7,540,165 |
| 2023-08-30 | $135.25 | $135.66 | $134.70 | $134.82 | $134.27 | 7,892,678 |
| 2023-08-29 | $133.90 | $134.92 | $133.72 | $134.92 | $134.37 | 10,736,986 |
| 2023-08-28 | $133.88 | $134.31 | $133.23 | $133.72 | $133.72 | 6,768,441 |
| 2023-08-25 | $132.87 | $133.88 | $132.42 | $133.41 | $133.41 | 8,509,077 |
| 2023-08-24 | $133.34 | $134.39 | $132.44 | $132.44 | $132.44 | 10,241,732 |
| 2023-08-23 | $134.00 | $134.30 | $133.21 | $133.60 | $133.60 | 7,276,780 |
| 2023-08-22 | $133.47 | $133.79 | $133.13 | $133.20 | $133.20 | 6,939,610 |
| 2023-08-21 | $133.48 | $133.83 | $133.06 | $133.67 | $133.67 | 6,872,444 |
| 2023-08-18 | $133.22 | $133.88 | $133.10 | $133.53 | $133.53 | 9,463,221 |
| 2023-08-17 | $134.07 | $134.54 | $133.42 | $133.48 | $133.48 | 11,163,782 |
| 2023-08-16 | $135.36 | $135.80 | $134.52 | $134.55 | $134.55 | 9,462,496 |
| 2023-08-15 | $135.74 | $136.14 | $135.43 | $135.58 | $135.58 | 9,118,521 |
| 2023-08-14 | $135.69 | $136.51 | $135.57 | $136.08 | $136.08 | 8,723,326 |
| 2023-08-11 | $134.79 | $135.83 | $134.47 | $135.67 | $135.67 | 7,674,453 |
| 2023-08-10 | $135.25 | $136.53 | $134.69 | $134.83 | $134.83 | 9,541,846 |
| 2023-08-09 | $134.84 | $135.65 | $134.75 | $134.92 | $134.92 | 9,833,747 |
| 2023-08-08 | $134.78 | $135.13 | $134.05 | $134.96 | $134.96 | 12,601,218 |
| 2023-08-07 | $132.80 | $134.06 | $132.73 | $133.93 | $133.93 | 8,165,679 |
| 2023-08-04 | $132.91 | $133.73 | $132.08 | $132.40 | $132.40 | 12,631,301 |
| 2023-08-03 | $133.10 | $133.27 | $132.61 | $132.87 | $132.87 | 11,863,532 |
| 2023-08-02 | $133.48 | $134.39 | $133.18 | $133.54 | $133.54 | 13,873,282 |
| 2023-08-01 | $133.84 | $134.33 | $133.12 | $133.45 | $133.45 | 10,555,724 |
| 2023-07-31 | $134.95 | $135.00 | $133.65 | $134.15 | $134.15 | 9,736,656 |
| 2023-07-28 | $135.20 | $135.42 | $134.42 | $135.19 | $135.19 | 6,897,797 |
| 2023-07-27 | $135.99 | $136.48 | $134.76 | $134.79 | $134.79 | 8,800,817 |
| 2023-07-26 | $135.23 | $136.23 | $134.88 | $135.79 | $135.79 | 8,205,316 |
| 2023-07-25 | $135.03 | $136.43 | $134.85 | $135.88 | $135.88 | 7,625,810 |
| 2023-07-24 | $136.24 | $136.85 | $135.82 | $135.94 | $135.94 | 12,034,090 |
| 2023-07-21 | $135.01 | $136.66 | $134.78 | $136.24 | $136.24 | 11,301,502 |
| 2023-07-20 | $133.57 | $135.43 | $133.47 | $134.88 | $134.88 | 12,650,212 |
| 2023-07-19 | $132.72 | $133.51 | $132.45 | $132.68 | $132.68 | 12,483,992 |
| 2023-07-18 | $131.15 | $132.57 | $130.91 | $132.07 | $132.07 | 8,130,367 |
| 2023-07-17 | $131.35 | $131.63 | $130.61 | $131.10 | $131.10 | 7,905,359 |
| 2023-07-14 | $130.73 | $132.12 | $130.59 | $131.70 | $131.70 | 13,298,785 |
| 2023-07-13 | $130.03 | $130.36 | $129.62 | $129.75 | $129.75 | 7,526,169 |
| 2023-07-12 | $130.38 | $130.50 | $129.49 | $129.70 | $129.70 | 11,900,408 |
| 2023-07-11 | $129.84 | $130.47 | $129.48 | $130.05 | $130.05 | 7,279,219 |
| 2023-07-10 | $129.01 | $130.18 | $129.00 | $130.02 | $130.02 | 7,476,636 |
| 2023-07-07 | $129.80 | $130.26 | $128.93 | $129.00 | $129.00 | 8,749,818 |
| 2023-07-06 | $130.69 | $131.01 | $130.19 | $130.52 | $130.52 | 8,213,056 |
| 2023-07-05 | $131.36 | $131.86 | $131.06 | $131.57 | $131.57 | 7,942,087 |
| 2023-07-03 | $132.35 | $132.35 | $131.08 | $131.64 | $131.64 | 5,240,339 |
| 2023-06-30 | $131.91 | $133.04 | $131.83 | $132.73 | $132.73 | 8,260,918 |
| 2023-06-29 | $130.23 | $131.46 | $130.01 | $131.38 | $131.38 | 7,843,374 |
| 2023-06-28 | $130.92 | $130.95 | $130.11 | $130.53 | $130.53 | 10,897,834 |
| 2023-06-27 | $131.25 | $131.39 | $130.04 | $130.95 | $130.95 | 8,578,428 |
| 2023-06-26 | $131.67 | $131.88 | $129.98 | $131.25 | $131.25 | 7,093,029 |
| 2023-06-23 | $132.26 | $132.54 | $131.64 | $132.00 | $132.00 | 8,096,493 |
| 2023-06-22 | $131.74 | $132.63 | $131.57 | $132.44 | $132.44 | 8,036,714 |
| 2023-06-21 | $131.20 | $131.99 | $130.59 | $131.54 | $131.54 | 9,434,559 |
| 2023-06-20 | $130.41 | $132.10 | $130.39 | $131.52 | $131.52 | 8,585,375 |
| 2023-06-16 | $132.56 | $133.25 | $132.07 | $132.21 | $131.67 | 10,535,119 |
| 2023-06-15 | $130.21 | $132.40 | $130.19 | $132.22 | $131.68 | 10,598,620 |
| 2023-06-14 | $130.88 | $130.99 | $129.70 | $130.20 | $129.67 | 12,401,617 |
| 2023-06-13 | $130.60 | $131.75 | $130.47 | $131.55 | $131.01 | 8,362,679 |
| 2023-06-12 | $130.35 | $130.92 | $129.84 | $130.89 | $130.35 | 7,321,523 |
| 2023-06-09 | $130.05 | $130.87 | $129.34 | $130.42 | $129.88 | 10,446,128 |
| 2023-06-08 | $129.21 | $130.20 | $128.78 | $130.02 | $129.49 | 6,583,161 |
| 2023-06-07 | $129.59 | $129.77 | $129.00 | $129.19 | $128.66 | 7,519,649 |
| 2023-06-06 | $131.32 | $131.36 | $129.13 | $129.70 | $129.17 | 9,413,482 |
| 2023-06-05 | $130.61 | $131.38 | $130.45 | $130.79 | $130.25 | 7,880,207 |
| 2023-06-02 | $129.08 | $130.55 | $128.78 | $130.32 | $129.78 | 10,293,195 |
| 2023-06-01 | $127.95 | $128.92 | $126.96 | $128.67 | $128.14 | 9,751,882 |
| 2023-05-31 | $126.39 | $128.05 | $126.05 | $127.83 | $127.83 | 13,819,495 |
| 2023-05-30 | $126.89 | $127.87 | $126.42 | $126.74 | $126.74 | 12,114,528 |
| 2023-05-26 | $127.67 | $128.87 | $127.29 | $127.53 | $127.53 | 8,794,874 |
| 2023-05-25 | $128.49 | $128.66 | $126.91 | $127.79 | $127.79 | 13,737,188 |
| 2023-05-24 | $129.75 | $129.78 | $128.81 | $129.11 | $129.11 | 7,953,091 |
| 2023-05-23 | $130.91 | $131.10 | $129.71 | $130.00 | $130.00 | 8,723,112 |
| 2023-05-22 | $131.50 | $132.36 | $131.13 | $131.44 | $131.44 | 12,856,105 |
| 2023-05-19 | $131.00 | $132.19 | $130.94 | $131.31 | $131.31 | 9,277,048 |
| 2023-05-18 | $130.74 | $130.91 | $129.69 | $130.70 | $130.70 | 12,196,872 |
| 2023-05-17 | $131.08 | $131.19 | $129.56 | $131.02 | $131.02 | 15,512,874 |
| 2023-05-16 | $131.68 | $131.73 | $130.83 | $130.86 | $130.86 | 7,106,025 |
| 2023-05-15 | $132.21 | $132.30 | $131.39 | $131.96 | $131.96 | 5,725,670 |
| 2023-05-12 | $132.57 | $132.85 | $131.60 | $132.19 | $132.19 | 6,623,251 |
| 2023-05-11 | $132.50 | $132.58 | $131.54 | $132.37 | $132.37 | 8,764,931 |
| 2023-05-10 | $132.79 | $133.11 | $132.00 | $132.78 | $132.78 | 6,556,586 |
| 2023-05-09 | $132.79 | $133.42 | $132.37 | $132.41 | $132.41 | 6,452,735 |
| 2023-05-08 | $133.39 | $133.43 | $132.68 | $133.30 | $133.30 | 5,305,742 |
| 2023-05-05 | $133.27 | $134.05 | $132.83 | $133.59 | $133.59 | 7,650,379 |
| 2023-05-04 | $132.90 | $132.98 | $131.84 | $132.40 | $132.40 | 9,625,315 |
| 2023-05-03 | $134.26 | $134.90 | $133.27 | $133.46 | $133.46 | 8,961,472 |
| 2023-05-02 | $134.00 | $134.85 | $132.68 | $133.64 | $133.64 | 14,365,947 |
| 2023-05-01 | $133.72 | $134.76 | $133.46 | $134.22 | $134.22 | 6,794,007 |
| 2023-04-28 | $132.24 | $133.91 | $132.03 | $133.53 | $133.53 | 7,917,338 |
| 2023-04-27 | $131.77 | $132.59 | $130.62 | $132.40 | $132.40 | 10,008,925 |
| 2023-04-26 | $132.43 | $132.52 | $130.92 | $131.71 | $131.71 | 10,124,397 |
| 2023-04-25 | $134.85 | $135.26 | $133.42 | $133.61 | $133.61 | 7,751,967 |
| 2023-04-24 | $134.44 | $135.09 | $134.10 | $135.05 | $135.05 | 6,299,870 |
| 2023-04-21 | $134.13 | $134.75 | $133.71 | $134.30 | $134.30 | 6,536,148 |
| 2023-04-20 | $133.31 | $133.60 | $132.77 | $133.40 | $133.40 | 6,672,031 |
| 2023-04-19 | $133.58 | $134.15 | $133.17 | $133.95 | $133.95 | 7,048,082 |
| 2023-04-18 | $134.73 | $134.73 | $133.36 | $133.54 | $133.54 | 7,194,221 |
| 2023-04-17 | $134.61 | $134.76 | $133.76 | $134.46 | $134.46 | 7,184,337 |
| 2023-04-14 | $135.35 | $135.64 | $134.07 | $134.57 | $134.57 | 6,632,126 |
| 2023-04-13 | $134.49 | $135.81 | $134.20 | $135.66 | $135.66 | 9,373,699 |
| 2023-04-12 | $134.40 | $134.90 | $133.68 | $133.92 | $133.92 | 8,988,716 |
| 2023-04-11 | $133.74 | $134.37 | $133.66 | $133.88 | $133.88 | 8,887,512 |
| 2023-04-10 | $133.16 | $133.50 | $132.46 | $133.43 | $133.43 | 8,024,299 |
| 2023-04-06 | $133.71 | $134.11 | $133.07 | $133.52 | $133.52 | 8,276,295 |
| 2023-04-05 | $131.66 | $133.42 | $131.51 | $133.19 | $133.19 | 12,325,750 |
| 2023-04-04 | $131.05 | $131.69 | $130.69 | $130.93 | $130.93 | 9,052,600 |
| 2023-04-03 | $129.56 | $131.06 | $129.20 | $130.91 | $130.91 | 8,937,258 |
| 2023-03-31 | $128.52 | $129.53 | $128.45 | $129.46 | $129.46 | 9,202,493 |
| 2023-03-30 | $128.09 | $128.13 | $127.28 | $128.09 | $128.09 | 6,820,534 |
| 2023-03-29 | $127.68 | $127.84 | $126.85 | $127.40 | $127.40 | 8,183,112 |
| 2023-03-28 | $127.69 | $128.15 | $126.74 | $127.05 | $127.05 | 8,034,206 |
| 2023-03-27 | $128.20 | $128.78 | $127.67 | $127.82 | $127.82 | 9,455,363 |
| 2023-03-24 | $125.44 | $127.42 | $124.97 | $127.30 | $127.30 | 8,163,893 |
| 2023-03-23 | $126.32 | $127.08 | $124.84 | $125.56 | $125.56 | 10,092,300 |
| 2023-03-22 | $127.80 | $128.27 | $125.78 | $125.80 | $125.80 | 10,480,142 |
| 2023-03-21 | $127.45 | $127.88 | $126.68 | $127.73 | $127.73 | 8,816,257 |
| 2023-03-20 | $125.58 | $127.15 | $125.58 | $126.96 | $126.96 | 10,592,082 |
| 2023-03-17 | $127.39 | $127.49 | $125.46 | $125.86 | $125.38 | 15,071,531 |
| 2023-03-16 | $125.37 | $127.56 | $125.02 | $127.50 | $127.01 | 16,013,915 |
| 2023-03-15 | $125.07 | $126.50 | $124.84 | $126.32 | $125.84 | 17,244,563 |
| 2023-03-14 | $126.16 | $126.82 | $125.17 | $126.43 | $125.94 | 14,583,013 |
| 2023-03-13 | $123.75 | $127.02 | $123.60 | $125.31 | $124.83 | 21,294,203 |
| 2023-03-10 | $124.86 | $125.90 | $123.67 | $124.15 | $123.67 | 20,483,224 |
| 2023-03-09 | $126.84 | $127.05 | $124.56 | $125.07 | $124.59 | 13,270,342 |
| 2023-03-08 | $126.77 | $127.16 | $125.84 | $126.35 | $125.87 | 10,793,366 |
| 2023-03-07 | $129.37 | $129.52 | $126.81 | $127.03 | $126.54 | 9,604,352 |
| 2023-03-06 | $129.26 | $129.70 | $128.81 | $129.11 | $128.61 | 8,153,402 |
| 2023-03-03 | $128.33 | $129.22 | $127.69 | $129.17 | $129.17 | 10,048,013 |
| 2023-03-02 | $126.39 | $128.11 | $126.39 | $127.74 | $127.74 | 10,203,680 |
| 2023-03-01 | $126.56 | $127.24 | $126.41 | $126.96 | $126.96 | 11,101,021 |
| 2023-02-28 | $127.83 | $127.91 | $127.06 | $127.17 | $127.17 | 10,282,751 |
| 2023-02-27 | $129.21 | $129.57 | $127.83 | $128.12 | $128.12 | 6,463,899 |
| 2023-02-24 | $129.09 | $129.34 | $128.13 | $128.51 | $128.51 | 9,008,017 |
| 2023-02-23 | $129.81 | $130.85 | $129.24 | $130.19 | $130.19 | 9,955,508 |
| 2023-02-22 | $130.42 | $130.73 | $129.57 | $129.84 | $129.84 | 7,318,937 |
| 2023-02-21 | $131.03 | $131.57 | $130.09 | $130.28 | $130.28 | 9,066,218 |
| 2023-02-17 | $130.20 | $132.23 | $130.08 | $131.99 | $131.99 | 10,434,450 |
| 2023-02-16 | $130.93 | $131.99 | $130.54 | $130.82 | $130.82 | 8,008,010 |
| 2023-02-15 | $132.28 | $132.46 | $131.69 | $132.14 | $132.14 | 6,491,948 |
| 2023-02-14 | $133.77 | $134.01 | $132.13 | $132.80 | $132.80 | 6,901,745 |
| 2023-02-13 | $132.51 | $133.60 | $132.51 | $133.59 | $133.59 | 6,300,295 |
| 2023-02-10 | $131.43 | $132.63 | $131.25 | $132.49 | $132.49 | 6,198,653 |
| 2023-02-09 | $132.74 | $133.25 | $131.04 | $131.25 | $131.25 | 8,085,922 |
| 2023-02-08 | $132.32 | $133.15 | $132.21 | $132.41 | $132.41 | 5,614,147 |
| 2023-02-07 | $131.49 | $133.19 | $131.03 | $132.80 | $132.80 | 7,551,007 |
| 2023-02-06 | $132.50 | $132.78 | $131.77 | $131.95 | $131.95 | 7,328,283 |
| 2023-02-03 | $133.17 | $133.60 | $132.25 | $132.69 | $132.69 | 10,046,771 |
| 2023-02-02 | $133.01 | $133.26 | $132.13 | $133.08 | $133.08 | 11,274,699 |
| 2023-02-01 | $133.36 | $134.81 | $132.36 | $133.99 | $133.99 | 11,843,040 |
| 2023-01-31 | $131.96 | $133.38 | $131.83 | $133.36 | $133.36 | 6,290,643 |
| 2023-01-30 | $132.61 | $133.44 | $131.46 | $131.66 | $131.66 | 7,055,400 |
| 2023-01-27 | $133.57 | $133.71 | $132.69 | $132.86 | $132.86 | 5,854,552 |
| 2023-01-26 | $133.83 | $133.95 | $132.73 | $133.77 | $133.77 | 6,861,168 |
| 2023-01-25 | $132.59 | $133.55 | $132.21 | $133.52 | $133.52 | 5,999,062 |
| 2023-01-24 | $133.70 | $134.48 | $132.62 | $133.48 | $133.48 | 5,754,776 |
| 2023-01-23 | $133.99 | $135.12 | $133.69 | $134.37 | $134.37 | 7,211,043 |
| 2023-01-20 | $133.54 | $134.01 | $132.52 | $133.91 | $133.91 | 5,962,205 |
| 2023-01-19 | $132.53 | $133.77 | $132.26 | $133.24 | $133.24 | 9,902,281 |
| 2023-01-18 | $134.82 | $135.17 | $132.80 | $132.92 | $132.92 | 10,629,147 |
| 2023-01-17 | $135.38 | $135.61 | $134.64 | $134.82 | $134.82 | 6,664,139 |
| 2023-01-13 | $134.11 | $135.86 | $134.05 | $135.45 | $135.45 | 6,334,065 |
| 2023-01-12 | $134.99 | $135.41 | $133.54 | $134.85 | $134.85 | 7,580,538 |
| 2023-01-11 | $134.61 | $135.30 | $133.99 | $135.28 | $135.28 | 7,307,184 |
| 2023-01-10 | $133.35 | $134.73 | $133.15 | $134.52 | $134.52 | 7,675,320 |
| 2023-01-09 | $135.81 | $135.85 | $133.22 | $133.40 | $133.40 | 7,719,462 |
| 2023-01-06 | $135.33 | $136.04 | $133.61 | $135.67 | $135.67 | 7,175,745 |
| 2023-01-05 | $134.92 | $135.25 | $133.90 | $134.43 | $134.43 | 6,714,235 |
| 2023-01-04 | $136.22 | $136.57 | $134.94 | $135.82 | $135.82 | 8,469,936 |
| 2023-01-03 | $135.96 | $136.33 | $134.43 | $135.46 | $135.46 | 7,239,269 |
| 2022-12-30 | $135.88 | $136.02 | $134.47 | $135.85 | $135.85 | 6,369,600 |
| 2022-12-29 | $135.71 | $137.05 | $135.40 | $136.34 | $136.34 | 6,285,650 |
| 2022-12-28 | $136.20 | $136.86 | $134.82 | $134.87 | $134.87 | 5,054,288 |
| 2022-12-27 | $136.36 | $136.47 | $135.21 | $135.75 | $135.75 | 7,050,478 |
| 2022-12-23 | $135.89 | $136.23 | $135.10 | $136.10 | $136.10 | 3,766,896 |
| 2022-12-22 | $135.45 | $136.06 | $134.26 | $136.02 | $136.02 | 5,483,301 |
| 2022-12-21 | $135.26 | $136.63 | $134.84 | $136.21 | $136.21 | 5,937,459 |
| 2022-12-20 | $134.52 | $134.96 | $133.71 | $134.44 | $134.44 | 4,815,535 |
| 2022-12-19 | $134.93 | $135.18 | $133.86 | $134.47 | $134.47 | 6,801,724 |
| 2022-12-16 | $136.49 | $136.58 | $134.78 | $135.53 | $135.53 | 10,843,898 |
| 2022-12-15 | $138.85 | $139.20 | $137.04 | $137.53 | $137.53 | 8,747,994 |
| 2022-12-14 | $139.82 | $141.28 | $138.92 | $140.10 | $140.10 | 10,882,243 |
| 2022-12-13 | $141.35 | $141.77 | $138.91 | $139.88 | $139.88 | 9,886,543 |
| 2022-12-12 | $138.07 | $139.45 | $138.07 | $139.45 | $139.45 | 5,669,673 |
| 2022-12-09 | $139.58 | $140.00 | $137.94 | $137.98 | $137.98 | 6,202,991 |
| 2022-12-08 | $138.76 | $139.93 | $138.49 | $139.77 | $139.77 | 6,765,133 |
| 2022-12-07 | $137.39 | $138.92 | $137.35 | $138.52 | $138.52 | 7,427,063 |
| 2022-12-06 | $138.18 | $138.62 | $136.71 | $137.39 | $137.39 | 8,171,529 |
| 2022-12-05 | $138.88 | $139.20 | $137.97 | $138.44 | $138.44 | 6,921,643 |
| 2022-12-02 | $138.02 | $139.97 | $138.02 | $139.78 | $139.78 | 7,779,758 |
| 2022-12-01 | $139.82 | $140.16 | $138.67 | $139.42 | $139.42 | 15,140,193 |
| 2022-11-30 | $135.98 | $139.11 | $135.26 | $139.02 | $139.02 | 9,377,430 |
| 2022-11-29 | $135.83 | $136.05 | $135.05 | $135.78 | $135.78 | 5,439,633 |
| 2022-11-28 | $136.73 | $137.54 | $135.85 | $136.12 | $136.12 | 5,026,871 |
| 2022-11-25 | $136.50 | $137.26 | $136.48 | $137.15 | $137.15 | 3,255,961 |
| 2022-11-23 | $135.82 | $136.54 | $135.48 | $136.34 | $136.34 | 5,340,732 |
| 2022-11-22 | $134.95 | $135.90 | $134.93 | $135.80 | $135.80 | 5,931,101 |
| 2022-11-21 | $134.29 | $135.21 | $134.14 | $134.63 | $134.63 | 7,995,562 |
| 2022-11-18 | $134.09 | $134.80 | $133.65 | $134.57 | $134.57 | 6,720,662 |
| 2022-11-17 | $131.97 | $133.50 | $131.86 | $132.96 | $132.96 | 6,498,840 |
| 2022-11-16 | $133.41 | $134.31 | $132.79 | $133.02 | $133.02 | 6,122,194 |
| 2022-11-15 | $134.10 | $134.66 | $131.97 | $133.08 | $133.08 | 8,184,215 |
| 2022-11-14 | $133.53 | $134.84 | $133.20 | $133.25 | $133.25 | 10,537,222 |
| 2022-11-11 | $134.61 | $134.63 | $131.40 | $133.13 | $133.13 | 10,487,243 |
| 2022-11-10 | $134.47 | $135.05 | $132.66 | $134.78 | $134.78 | 12,416,829 |
| 2022-11-09 | $132.66 | $133.55 | $131.28 | $131.44 | $131.44 | 8,963,460 |
| 2022-11-08 | $132.24 | $133.89 | $131.33 | $132.87 | $132.87 | 8,930,880 |
| 2022-11-07 | $131.02 | $132.56 | $130.53 | $132.21 | $132.21 | 6,054,386 |
| 2022-11-04 | $131.00 | $131.28 | $128.97 | $130.81 | $130.81 | 8,082,235 |
| 2022-11-03 | $129.62 | $130.74 | $128.70 | $130.02 | $130.02 | 7,916,588 |
| 2022-11-02 | $132.52 | $134.03 | $130.50 | $130.57 | $130.57 | 10,230,651 |
| 2022-11-01 | $132.91 | $133.57 | $131.41 | $132.83 | $132.83 | 8,033,434 |
| 2022-10-31 | $132.17 | $133.27 | $131.87 | $132.75 | $132.75 | 7,852,874 |
| 2022-10-28 | $130.91 | $132.96 | $130.50 | $132.86 | $132.86 | 6,267,145 |
| 2022-10-27 | $131.70 | $131.72 | $130.52 | $130.71 | $130.71 | 6,497,027 |
| 2022-10-26 | $130.36 | $132.62 | $130.32 | $131.40 | $131.40 | 8,277,066 |
| 2022-10-25 | $128.59 | $130.11 | $128.52 | $129.96 | $129.96 | 7,174,177 |
| 2022-10-24 | $127.60 | $129.37 | $127.60 | $128.98 | $128.98 | 7,411,288 |
| 2022-10-21 | $123.67 | $126.88 | $123.01 | $126.54 | $126.54 | 8,433,295 |
| 2022-10-20 | $124.60 | $125.51 | $123.60 | $123.76 | $123.76 | 7,196,824 |
| 2022-10-19 | $126.20 | $126.21 | $123.73 | $124.82 | $124.82 | 7,676,230 |
| 2022-10-18 | $127.76 | $127.80 | $125.97 | $126.59 | $126.59 | 10,016,876 |
| 2022-10-17 | $124.69 | $126.14 | $124.54 | $125.89 | $125.89 | 8,420,426 |
| 2022-10-14 | $125.47 | $126.40 | $123.52 | $123.90 | $123.90 | 11,444,396 |
| 2022-10-13 | $120.15 | $125.33 | $119.95 | $124.74 | $124.74 | 14,063,585 |
| 2022-10-12 | $122.89 | $123.62 | $121.87 | $121.90 | $121.90 | 9,292,811 |
| 2022-10-11 | $121.60 | $123.80 | $121.29 | $122.50 | $122.50 | 10,792,901 |
| 2022-10-10 | $122.91 | $123.08 | $121.38 | $121.85 | $121.85 | 8,377,954 |
| 2022-10-07 | $124.32 | $124.54 | $121.92 | $122.62 | $122.62 | 10,068,945 |
| 2022-10-06 | $126.42 | $126.81 | $124.94 | $125.27 | $125.27 | 9,399,262 |
| 2022-10-05 | $125.66 | $127.55 | $125.19 | $126.89 | $126.89 | 9,913,388 |
| 2022-10-04 | $124.63 | $126.52 | $124.34 | $126.47 | $126.47 | 13,718,048 |
| 2022-10-03 | $121.99 | $124.07 | $121.62 | $123.60 | $123.60 | 9,322,176 |
| 2022-09-30 | $122.81 | $123.66 | $120.97 | $121.11 | $121.11 | 12,389,824 |
| 2022-09-29 | $123.47 | $123.77 | $121.97 | $122.80 | $122.80 | 10,791,664 |
| 2022-09-28 | $122.89 | $124.46 | $122.10 | $123.84 | $123.84 | 16,359,969 |
| 2022-09-27 | $122.41 | $123.20 | $120.70 | $121.19 | $121.19 | 13,239,875 |
| 2022-09-26 | $122.00 | $122.59 | $121.02 | $121.56 | $121.56 | 10,450,594 |
| 2022-09-23 | $122.70 | $122.95 | $121.20 | $122.73 | $122.73 | 16,611,134 |
| 2022-09-22 | $122.52 | $124.20 | $122.00 | $123.36 | $123.36 | 9,477,014 |
| 2022-09-21 | $125.28 | $126.11 | $122.68 | $122.71 | $122.71 | 11,642,390 |
| 2022-09-20 | $125.41 | $125.60 | $124.01 | $124.78 | $124.78 | 9,010,647 |
| 2022-09-19 | $126.14 | $126.29 | $124.46 | $126.26 | $126.26 | 9,430,349 |
| 2022-09-16 | $127.41 | $127.73 | $126.47 | $127.45 | $127.45 | 10,551,351 |
| 2022-09-15 | $127.65 | $129.03 | $127.52 | $127.81 | $127.81 | 8,624,440 |
| 2022-09-14 | $127.45 | $128.20 | $126.26 | $127.10 | $127.10 | 8,080,138 |
| 2022-09-13 | $129.28 | $129.57 | $126.69 | $127.03 | $127.03 | 11,928,461 |
| 2022-09-12 | $131.00 | $132.05 | $130.65 | $131.37 | $131.37 | 7,982,550 |
| 2022-09-09 | $129.68 | $130.85 | $129.44 | $130.50 | $130.50 | 8,880,372 |
| 2022-09-08 | $126.68 | $129.40 | $126.42 | $129.36 | $129.36 | 9,394,760 |
| 2022-09-07 | $125.08 | $127.36 | $124.68 | $127.15 | $127.15 | 9,038,440 |
| 2022-09-06 | $125.48 | $126.68 | $124.76 | $125.11 | $125.11 | 9,661,368 |
| 2022-09-02 | $127.54 | $127.66 | $124.45 | $124.99 | $124.99 | 9,730,278 |
| 2022-09-01 | $124.56 | $126.87 | $124.39 | $126.81 | $126.81 | 11,212,375 |
| 2022-08-31 | $125.97 | $126.76 | $124.74 | $124.76 | $124.76 | 8,954,532 |
| 2022-08-30 | $126.85 | $126.85 | $125.25 | $125.56 | $125.56 | 7,910,498 |
| 2022-08-29 | $126.52 | $127.19 | $125.74 | $126.40 | $126.40 | 6,725,911 |
| 2022-08-26 | $130.98 | $130.99 | $127.19 | $127.29 | $127.29 | 9,044,717 |
| 2022-08-25 | $130.06 | $130.98 | $129.15 | $130.94 | $130.94 | 5,636,652 |
| 2022-08-24 | $129.48 | $130.01 | $129.04 | $129.51 | $129.51 | 6,719,608 |
| 2022-08-23 | $130.60 | $130.74 | $128.99 | $129.35 | $129.35 | 7,501,923 |
| 2022-08-22 | $132.10 | $132.52 | $130.74 | $131.18 | $131.18 | 6,420,368 |
| 2022-08-19 | $132.56 | $133.56 | $132.37 | $132.92 | $132.92 | 5,946,717 |
| 2022-08-18 | $133.11 | $133.38 | $131.85 | $132.56 | $132.56 | 7,053,785 |
| 2022-08-17 | $133.15 | $133.92 | $132.95 | $133.15 | $133.15 | 7,251,754 |
| 2022-08-16 | $134.00 | $134.38 | $133.41 | $133.93 | $133.93 | 7,138,443 |
| 2022-08-15 | $133.55 | $134.47 | $133.07 | $134.29 | $134.29 | 7,486,084 |
| 2022-08-12 | $132.25 | $133.68 | $132.03 | $133.62 | $133.62 | 7,515,511 |
| 2022-08-11 | $132.39 | $133.69 | $131.65 | $131.93 | $131.93 | 8,471,414 |
| 2022-08-10 | $132.76 | $132.89 | $132.02 | $132.79 | $132.79 | 6,736,304 |
| 2022-08-09 | $131.93 | $132.56 | $131.05 | $131.36 | $131.36 | 5,802,683 |
| 2022-08-08 | $131.70 | $132.63 | $131.09 | $131.76 | $131.76 | 7,075,100 |
| 2022-08-05 | $130.68 | $131.51 | $130.37 | $131.45 | $131.45 | 8,883,422 |
| 2022-08-04 | $132.46 | $132.49 | $131.30 | $131.50 | $131.50 | 5,493,014 |
| 2022-08-03 | $131.66 | $132.67 | $131.30 | $132.15 | $132.15 | 6,825,710 |
| 2022-08-02 | $131.74 | $132.80 | $130.88 | $130.95 | $130.95 | 7,935,081 |
| 2022-08-01 | $131.66 | $132.38 | $131.12 | $131.42 | $131.42 | 7,665,402 |
| 2022-07-29 | $132.17 | $132.64 | $131.47 | $132.40 | $132.40 | 8,309,561 |
| 2022-07-28 | $132.17 | $133.81 | $129.92 | $132.84 | $132.84 | 11,052,782 |
| 2022-07-27 | $131.10 | $132.59 | $130.49 | $132.00 | $132.00 | 7,680,715 |
| 2022-07-26 | $130.88 | $131.99 | $130.53 | $131.18 | $131.18 | 7,482,401 |
| 2022-07-25 | $129.93 | $130.75 | $129.81 | $130.51 | $130.51 | 5,489,039 |
| 2022-07-22 | $130.67 | $130.92 | $129.04 | $129.83 | $129.83 | 8,657,252 |
| 2022-07-21 | $128.72 | $130.37 | $128.39 | $130.37 | $130.37 | 9,507,672 |
| 2022-07-20 | $129.44 | $129.61 | $127.82 | $128.34 | $128.34 | 7,599,526 |
| 2022-07-19 | $128.81 | $129.84 | $128.25 | $129.62 | $129.62 | 6,585,773 |
| 2022-07-18 | $130.33 | $130.45 | $127.02 | $127.45 | $127.45 | 7,047,900 |
| 2022-07-15 | $129.02 | $130.26 | $128.45 | $130.20 | $130.20 | 9,684,755 |
| 2022-07-14 | $126.04 | $127.32 | $125.23 | $127.13 | $127.13 | 7,784,950 |
| 2022-07-13 | $127.66 | $128.53 | $127.17 | $127.50 | $127.50 | 9,296,486 |
| 2022-07-12 | $130.00 | $130.88 | $128.17 | $128.75 | $128.75 | 9,280,413 |
| 2022-07-11 | $130.01 | $131.14 | $129.87 | $130.41 | $130.41 | 7,027,344 |
| 2022-07-08 | $129.98 | $132.04 | $129.85 | $130.74 | $130.74 | 6,505,846 |
| 2022-07-07 | $129.61 | $130.52 | $129.54 | $130.35 | $130.35 | 6,805,503 |
| 2022-07-06 | $129.11 | $130.47 | $128.88 | $129.80 | $129.80 | 9,033,298 |
| 2022-07-05 | $128.43 | $128.96 | $126.17 | $128.93 | $128.93 | 9,987,031 |
| 2022-07-01 | $128.29 | $129.85 | $126.86 | $129.68 | $129.68 | 9,366,753 |
| 2022-06-30 | $127.86 | $128.97 | $126.89 | $128.24 | $128.24 | 10,697,670 |
| 2022-06-29 | $127.59 | $129.17 | $127.39 | $128.53 | $128.53 | 9,157,664 |
| 2022-06-28 | $129.94 | $130.59 | $127.18 | $127.42 | $127.42 | 7,518,756 |
| 2022-06-27 | $129.20 | $130.23 | $128.79 | $129.68 | $129.68 | 8,963,597 |
| 2022-06-24 | $128.02 | $129.22 | $127.16 | $129.20 | $129.20 | 10,448,107 |
| 2022-06-23 | $124.88 | $127.19 | $124.88 | $127.09 | $127.09 | 11,943,316 |
| 2022-06-22 | $121.82 | $125.67 | $121.76 | $124.30 | $124.30 | 10,188,900 |
| 2022-06-21 | $121.06 | $123.15 | $120.66 | $122.60 | $122.60 | 7,987,177 |
| 2022-06-17 | $120.00 | $121.79 | $119.85 | $119.89 | $119.40 | 13,725,168 |
| 2022-06-16 | $119.52 | $120.04 | $118.75 | $119.96 | $119.47 | 9,383,292 |
| 2022-06-15 | $121.19 | $123.03 | $119.89 | $121.75 | $121.25 | 10,301,639 |
| 2022-06-14 | $121.55 | $121.86 | $119.67 | $120.53 | $120.04 | 9,299,504 |
| 2022-06-13 | $123.01 | $123.76 | $121.18 | $121.69 | $121.19 | 14,886,247 |
| 2022-06-10 | $126.03 | $126.66 | $125.00 | $125.49 | $124.98 | 11,289,024 |
| 2022-06-09 | $130.05 | $130.49 | $127.51 | $127.54 | $127.02 | 7,772,883 |
| 2022-06-08 | $131.16 | $131.64 | $130.12 | $130.49 | $129.96 | 5,372,007 |
| 2022-06-07 | $129.84 | $131.66 | $129.37 | $131.53 | $130.99 | 7,219,071 |
| 2022-06-06 | $130.75 | $131.02 | $129.49 | $129.84 | $129.31 | 7,729,119 |
| 2022-06-03 | $130.45 | $131.03 | $129.65 | $129.82 | $129.29 | 5,852,628 |
| 2022-06-02 | $130.50 | $131.39 | $128.17 | $131.36 | $130.82 | 9,575,484 |
| 2022-06-01 | $132.71 | $132.73 | $129.29 | $130.33 | $129.80 | 9,259,949 |
| 2022-05-31 | $132.84 | $133.08 | $131.16 | $132.23 | $131.69 | 11,740,800 |
| 2022-05-27 | $132.06 | $134.05 | $131.51 | $134.02 | $133.47 | 13,696,005 |
| 2022-05-26 | $131.60 | $132.33 | $131.22 | $131.83 | $131.29 | 9,090,060 |
| 2022-05-25 | $131.22 | $132.13 | $130.04 | $131.27 | $130.73 | 8,532,579 |
| 2022-05-24 | $130.54 | $131.53 | $129.70 | $131.31 | $130.77 | 9,031,266 |
| 2022-05-23 | $130.65 | $131.43 | $130.38 | $130.92 | $130.38 | 9,196,515 |
| 2022-05-20 | $129.08 | $130.06 | $127.33 | $129.78 | $129.25 | 12,833,744 |
| 2022-05-19 | $126.92 | $129.00 | $126.46 | $128.22 | $127.69 | 9,672,865 |
| 2022-05-18 | $130.44 | $130.76 | $127.53 | $127.94 | $127.42 | 10,005,035 |
| 2022-05-17 | $130.90 | $131.39 | $129.93 | $131.33 | $130.79 | 9,058,782 |
| 2022-05-16 | $128.45 | $130.43 | $128.42 | $129.55 | $129.02 | 8,839,812 |
| 2022-05-13 | $128.09 | $129.00 | $127.53 | $128.60 | $128.07 | 9,841,601 |
| 2022-05-12 | $125.57 | $127.33 | $125.28 | $127.25 | $126.73 | 17,497,146 |
| 2022-05-11 | $126.24 | $129.09 | $125.88 | $126.03 | $125.51 | 19,987,273 |
| 2022-05-10 | $127.74 | $128.22 | $125.70 | $126.87 | $126.35 | 21,850,368 |
| 2022-05-09 | $128.33 | $128.36 | $125.93 | $126.42 | $125.90 | 17,289,879 |
| 2022-05-06 | $128.93 | $130.14 | $128.27 | $129.78 | $129.25 | 21,742,337 |
| 2022-05-05 | $132.12 | $132.26 | $128.85 | $130.19 | $129.66 | 16,119,817 |
| 2022-05-04 | $129.68 | $133.25 | $128.59 | $132.77 | $132.23 | 19,042,538 |
| 2022-05-03 | $129.88 | $131.14 | $129.43 | $129.89 | $129.36 | 13,585,497 |
| 2022-05-02 | $130.18 | $130.91 | $127.38 | $129.48 | $128.95 | 23,615,284 |
| 2022-04-29 | $132.43 | $133.12 | $130.09 | $130.29 | $129.76 | 17,430,156 |
| 2022-04-28 | $132.84 | $134.17 | $131.61 | $133.73 | $133.18 | 15,510,666 |
| 2022-04-27 | $132.18 | $133.25 | $131.26 | $131.91 | $131.37 | 16,726,731 |
| 2022-04-26 | $133.76 | $134.48 | $132.01 | $132.20 | $131.66 | 20,023,228 |
| 2022-04-25 | $133.28 | $134.86 | $131.78 | $134.57 | $134.02 | 16,501,856 |
| 2022-04-22 | $137.48 | $137.52 | $133.53 | $133.67 | $133.12 | 17,525,347 |
| 2022-04-21 | $140.67 | $140.83 | $138.42 | $138.73 | $138.16 | 11,409,874 |
| 2022-04-20 | $138.80 | $140.82 | $138.64 | $140.28 | $139.71 | 13,665,873 |
| 2022-04-19 | $137.47 | $138.91 | $137.42 | $138.42 | $137.85 | 11,733,062 |
| 2022-04-18 | $138.50 | $138.82 | $136.53 | $137.11 | $136.55 | 10,125,007 |
| 2022-04-14 | $139.44 | $140.15 | $138.54 | $138.64 | $138.07 | 10,993,551 |
| 2022-04-13 | $138.62 | $139.45 | $137.90 | $139.31 | $138.74 | 15,496,408 |
| 2022-04-12 | $139.64 | $140.46 | $138.03 | $138.63 | $138.06 | 14,085,400 |
| 2022-04-11 | $142.42 | $143.00 | $139.78 | $139.99 | $139.42 | 16,570,651 |
| 2022-04-08 | $141.99 | $143.42 | $141.78 | $142.83 | $142.24 | 19,102,690 |
| 2022-04-07 | $138.80 | $142.34 | $138.80 | $141.98 | $141.40 | 18,160,182 |
| 2022-04-06 | $136.86 | $139.63 | $136.77 | $139.30 | $138.73 | 23,197,763 |
| 2022-04-05 | $136.57 | $138.84 | $136.50 | $137.21 | $136.65 | 14,769,569 |
| 2022-04-04 | $137.76 | $138.00 | $136.60 | $136.92 | $136.36 | 16,769,479 |
| 2022-04-01 | $137.37 | $138.12 | $136.45 | $138.07 | $137.50 | 20,785,728 |
| 2022-03-31 | $138.05 | $138.81 | $136.75 | $136.99 | $136.43 | 15,843,211 |
| 2022-03-30 | $138.09 | $138.89 | $137.64 | $138.34 | $137.77 | 10,752,953 |
| 2022-03-29 | $138.40 | $138.95 | $137.25 | $138.07 | $137.50 | 12,327,806 |
| 2022-03-28 | $136.50 | $137.30 | $136.01 | $137.26 | $136.70 | 8,466,953 |
| 2022-03-25 | $136.10 | $136.50 | $135.23 | $136.27 | $135.71 | 6,827,260 |
| 2022-03-24 | $134.54 | $135.64 | $134.25 | $135.64 | $135.08 | 7,189,377 |
| 2022-03-23 | $135.84 | $136.09 | $134.00 | $134.04 | $133.49 | 10,013,480 |
| 2022-03-22 | $136.60 | $136.79 | $135.99 | $136.49 | $135.93 | 8,848,009 |
| 2022-03-21 | $136.50 | $137.67 | $135.82 | $136.46 | $135.90 | 11,403,744 |
| 2022-03-18 | $136.07 | $137.16 | $135.66 | $136.99 | $136.00 | 11,119,362 |
| 2022-03-17 | $133.64 | $136.21 | $133.46 | $136.15 | $135.17 | 10,973,125 |
| 2022-03-16 | $133.11 | $134.05 | $131.75 | $134.03 | $133.07 | 13,840,385 |
| 2022-03-15 | $130.90 | $132.58 | $130.68 | $132.44 | $131.49 | 14,374,061 |
| 2022-03-14 | $129.98 | $131.72 | $129.47 | $129.85 | $128.92 | 14,373,221 |
| 2022-03-11 | $130.26 | $131.02 | $128.81 | $128.94 | $128.01 | 9,869,161 |
| 2022-03-10 | $128.39 | $130.19 | $128.25 | $129.91 | $128.97 | 10,708,939 |
| 2022-03-09 | $129.63 | $130.63 | $128.67 | $129.96 | $129.02 | 15,576,472 |
| 2022-03-08 | $129.35 | $130.31 | $127.47 | $127.55 | $126.63 | 21,794,622 |
| 2022-03-07 | $131.69 | $131.94 | $129.62 | $130.21 | $129.27 | 15,703,953 |
| 2022-03-04 | $130.53 | $132.64 | $130.14 | $132.52 | $131.57 | 12,160,672 |
| 2022-03-03 | $131.77 | $132.63 | $130.74 | $131.86 | $130.91 | 11,172,608 |
| 2022-03-02 | $129.81 | $131.90 | $129.64 | $131.19 | $130.25 | 12,395,631 |
| 2022-03-01 | $129.28 | $130.34 | $128.24 | $129.24 | $128.31 | 14,064,394 |
| 2022-02-28 | $128.85 | $130.11 | $128.45 | $129.96 | $129.02 | 17,987,714 |
| 2022-02-25 | $127.63 | $131.27 | $127.49 | $130.95 | $130.01 | 17,012,274 |
| 2022-02-24 | $124.29 | $127.32 | $124.06 | $127.06 | $126.15 | 23,220,097 |
| 2022-02-23 | $127.84 | $128.28 | $126.43 | $126.55 | $125.64 | 12,022,840 |
| 2022-02-22 | $127.06 | $128.23 | $126.34 | $127.19 | $126.27 | 13,676,774 |
| 2022-02-18 | $128.35 | $129.04 | $127.08 | $127.51 | $126.59 | 13,505,608 |
| 2022-02-17 | $130.04 | $130.11 | $128.28 | $128.47 | $127.55 | 11,906,813 |
| 2022-02-16 | $129.70 | $130.94 | $129.34 | $130.57 | $129.63 | 8,779,207 |
| 2022-02-15 | $130.04 | $130.88 | $129.71 | $130.37 | $129.43 | 8,969,944 |
| 2022-02-14 | $129.98 | $130.23 | $127.95 | $128.92 | $127.99 | 14,386,969 |
| 2022-02-11 | $131.90 | $132.90 | $130.09 | $130.25 | $129.31 | 13,072,313 |
| 2022-02-10 | $132.63 | $133.79 | $131.56 | $132.08 | $131.13 | 14,393,345 |
| 2022-02-09 | $133.79 | $134.46 | $133.65 | $134.18 | $133.21 | 10,811,034 |
| 2022-02-08 | $131.37 | $133.38 | $131.07 | $133.15 | $132.19 | 11,071,565 |
| 2022-02-07 | $132.35 | $132.81 | $131.70 | $132.07 | $131.12 | 9,229,161 |
| 2022-02-04 | $131.57 | $133.23 | $131.33 | $132.30 | $131.35 | 12,004,325 |
| 2022-02-03 | $133.17 | $133.28 | $132.53 | $132.78 | $131.82 | 13,805,709 |
| 2022-02-02 | $131.49 | $133.67 | $131.22 | $133.35 | $132.39 | 13,595,217 |
| 2022-02-01 | $131.70 | $131.82 | $130.53 | $131.58 | $130.63 | 14,674,817 |
| 2022-01-31 | $130.24 | $131.47 | $129.98 | $131.23 | $130.29 | 19,044,360 |
| 2022-01-28 | $127.76 | $130.53 | $126.86 | $130.48 | $129.54 | 20,906,755 |
| 2022-01-27 | $128.16 | $129.84 | $127.45 | $127.87 | $126.95 | 18,489,082 |
| 2022-01-26 | $128.42 | $129.58 | $126.54 | $127.54 | $126.62 | 29,557,376 |
| 2022-01-25 | $127.33 | $129.31 | $126.27 | $128.21 | $127.29 | 19,326,773 |
| 2022-01-24 | $128.30 | $129.26 | $124.92 | $129.04 | $128.11 | 37,986,741 |
| 2022-01-21 | $131.19 | $131.60 | $129.26 | $129.47 | $128.54 | 25,804,772 |
| 2022-01-20 | $131.97 | $133.32 | $130.71 | $130.79 | $129.85 | 15,127,778 |
| 2022-01-19 | $132.44 | $133.48 | $131.52 | $131.65 | $130.70 | 14,570,849 |
| 2022-01-18 | $132.75 | $132.96 | $131.85 | $132.19 | $131.24 | 16,465,962 |
| 2022-01-14 | $133.94 | $134.21 | $132.69 | $134.07 | $133.10 | 14,341,860 |
| 2022-01-13 | $136.18 | $136.35 | $134.06 | $134.30 | $133.33 | 13,804,867 |
| 2022-01-12 | $136.03 | $136.63 | $135.83 | $136.42 | $135.44 | 10,831,825 |
| 2022-01-11 | $135.93 | $136.83 | $135.00 | $136.81 | $135.83 | 12,160,561 |
| 2022-01-10 | $133.76 | $135.81 | $133.44 | $135.73 | $134.75 | 15,589,881 |
| 2022-01-07 | $134.72 | $134.97 | $134.07 | $134.35 | $133.38 | 9,619,354 |
| 2022-01-06 | $135.77 | $136.60 | $134.80 | $135.04 | $134.07 | 15,181,986 |
| 2022-01-05 | $137.90 | $138.73 | $136.57 | $136.62 | $135.64 | 15,370,687 |
| 2022-01-04 | $139.13 | $139.29 | $137.01 | $137.60 | $136.61 | 13,718,254 |
| 2022-01-03 | $140.29 | $140.55 | $138.24 | $139.44 | $138.44 | 15,122,472 |
| 2021-12-31 | $141.32 | $141.86 | $140.84 | $140.89 | $139.88 | 7,792,417 |
| 2021-12-30 | $141.46 | $141.98 | $141.31 | $141.49 | $140.47 | 7,931,674 |
| 2021-12-29 | $140.26 | $141.49 | $140.16 | $141.20 | $140.18 | 7,103,573 |
| 2021-12-28 | $140.90 | $141.15 | $140.03 | $140.40 | $139.39 | 6,066,669 |
| 2021-12-27 | $139.80 | $140.77 | $139.65 | $140.77 | $139.76 | 6,969,387 |
| 2021-12-23 | $139.09 | $139.75 | $138.68 | $139.30 | $138.30 | 7,743,780 |
| 2021-12-22 | $137.06 | $138.81 | $136.82 | $138.73 | $137.73 | 7,245,983 |
| 2021-12-21 | $136.95 | $137.19 | $135.68 | $137.13 | $136.14 | 10,773,365 |
| 2021-12-20 | $137.11 | $137.53 | $135.38 | $136.56 | $135.58 | 16,185,740 |
| 2021-12-17 | $138.19 | $139.04 | $137.38 | $137.92 | $136.40 | 21,505,772 |
| 2021-12-16 | $138.06 | $139.59 | $137.81 | $138.89 | $137.36 | 19,227,482 |
| 2021-12-15 | $135.59 | $138.14 | $135.47 | $138.07 | $136.55 | 14,996,251 |
| 2021-12-14 | $135.22 | $136.01 | $134.63 | $135.30 | $133.81 | 11,070,804 |
| 2021-12-13 | $134.58 | $136.23 | $134.58 | $135.85 | $134.35 | 12,201,839 |
| 2021-12-10 | $133.76 | $134.86 | $133.70 | $134.58 | $133.10 | 8,554,302 |
| 2021-12-09 | $133.67 | $134.55 | $133.57 | $134.11 | $132.63 | 9,095,914 |
| 2021-12-08 | $133.18 | $133.89 | $132.51 | $133.80 | $132.33 | 15,144,681 |
| 2021-12-07 | $132.00 | $133.12 | $131.82 | $132.80 | $131.34 | 11,974,712 |
| 2021-12-06 | $130.71 | $131.68 | $130.51 | $131.11 | $129.67 | 15,230,869 |
| 2021-12-03 | $131.04 | $131.54 | $129.29 | $130.37 | $128.93 | 22,111,856 |
| 2021-12-02 | $129.46 | $130.66 | $128.84 | $130.13 | $128.70 | 17,531,246 |
| 2021-12-01 | $130.35 | $132.09 | $129.48 | $129.50 | $128.07 | 22,241,709 |
| 2021-11-30 | $131.57 | $132.17 | $129.54 | $129.73 | $128.30 | 19,467,132 |
| 2021-11-29 | $132.69 | $133.22 | $132.19 | $132.33 | $130.87 | 17,137,200 |
| 2021-11-26 | $132.94 | $133.72 | $131.51 | $131.97 | $130.52 | 11,896,923 |
| 2021-11-24 | $132.26 | $132.70 | $131.80 | $132.46 | $131.00 | 6,760,796 |
| 2021-11-23 | $131.75 | $132.65 | $131.35 | $132.51 | $131.05 | 12,075,241 |
| 2021-11-22 | $133.16 | $133.62 | $132.20 | $132.37 | $130.91 | 11,146,204 |
| 2021-11-19 | $134.18 | $134.63 | $132.86 | $132.97 | $131.50 | 10,166,202 |
| 2021-11-18 | $133.87 | $134.12 | $133.32 | $133.78 | $132.31 | 9,029,418 |
| 2021-11-17 | $133.69 | $134.25 | $133.11 | $133.73 | $132.26 | 8,229,054 |
| 2021-11-16 | $132.95 | $134.27 | $132.72 | $133.54 | $132.07 | 6,150,892 |
| 2021-11-15 | $134.12 | $134.19 | $132.85 | $132.98 | $131.51 | 6,268,910 |
| 2021-11-12 | $134.00 | $134.12 | $133.07 | $133.81 | $132.34 | 8,316,856 |
| 2021-11-11 | $133.52 | $133.61 | $132.83 | $133.15 | $131.68 | 8,597,304 |
| 2021-11-10 | $133.12 | $134.08 | $133.10 | $133.54 | $132.07 | 8,445,219 |
| 2021-11-09 | $133.69 | $133.81 | $132.90 | $133.16 | $131.69 | 7,280,771 |
| 2021-11-08 | $133.10 | $133.82 | $132.58 | $133.65 | $132.18 | 8,948,840 |
| 2021-11-05 | $133.15 | $133.70 | $131.90 | $132.86 | $131.40 | 14,867,391 |
| 2021-11-04 | $134.98 | $135.19 | $133.43 | $134.36 | $132.88 | 15,818,549 |
| 2021-11-03 | $134.24 | $135.34 | $133.74 | $135.29 | $133.80 | 14,610,094 |
| 2021-11-02 | $134.18 | $135.17 | $133.01 | $134.50 | $133.02 | 20,717,953 |
| 2021-11-01 | $133.94 | $134.49 | $133.15 | $133.66 | $132.19 | 14,355,218 |
| 2021-10-29 | $132.36 | $133.99 | $131.86 | $133.82 | $132.35 | 15,415,091 |
| 2021-10-28 | $131.67 | $133.04 | $131.67 | $132.53 | $131.07 | 9,282,753 |
| 2021-10-27 | $132.69 | $132.83 | $131.39 | $131.43 | $129.98 | 11,851,449 |
| 2021-10-26 | $132.13 | $132.86 | $131.41 | $132.48 | $131.02 | 9,271,663 |
| 2021-10-25 | $131.73 | $131.97 | $130.71 | $131.83 | $130.38 | 10,629,842 |
| 2021-10-22 | $131.02 | $131.72 | $130.82 | $131.67 | $130.22 | 8,009,739 |
| 2021-10-21 | $130.88 | $131.22 | $129.93 | $131.14 | $129.70 | 8,267,518 |
| 2021-10-20 | $129.54 | $130.80 | $129.42 | $130.61 | $129.17 | 13,665,717 |
| 2021-10-19 | $127.79 | $129.10 | $127.79 | $128.77 | $127.35 | 9,486,966 |
| 2021-10-18 | $127.41 | $127.54 | $126.55 | $127.10 | $125.70 | 11,660,799 |
| 2021-10-15 | $128.00 | $128.55 | $127.73 | $127.97 | $126.56 | 8,976,053 |
| 2021-10-14 | $126.84 | $127.84 | $126.84 | $127.34 | $125.94 | 8,857,911 |
| 2021-10-13 | $125.55 | $126.11 | $124.77 | $125.54 | $124.16 | 10,610,423 |
| 2021-10-12 | $126.35 | $126.48 | $125.03 | $125.34 | $123.96 | 13,007,521 |
| 2021-10-11 | $126.83 | $127.50 | $125.91 | $125.95 | $124.56 | 7,843,732 |
| 2021-10-08 | $127.76 | $128.00 | $126.68 | $126.94 | $125.54 | 9,552,253 |
| 2021-10-07 | $126.78 | $128.40 | $126.54 | $127.58 | $126.17 | 15,806,657 |
| 2021-10-06 | $125.44 | $126.02 | $124.50 | $125.91 | $124.52 | 21,322,290 |
| 2021-10-05 | $125.90 | $127.42 | $125.73 | $126.14 | $124.75 | 19,152,027 |
| 2021-10-04 | $126.81 | $127.46 | $124.76 | $125.39 | $124.01 | 27,580,669 |
| 2021-10-01 | $127.47 | $127.93 | $125.28 | $127.33 | $125.93 | 23,188,944 |
| 2021-09-30 | $129.31 | $130.12 | $127.19 | $127.30 | $125.90 | 21,653,745 |
| 2021-09-29 | $128.44 | $129.48 | $128.18 | $128.88 | $127.46 | 11,171,392 |
| 2021-09-28 | $129.27 | $129.27 | $127.43 | $127.87 | $126.46 | 17,433,739 |
| 2021-09-27 | $131.60 | $131.76 | $129.82 | $130.10 | $128.67 | 11,631,377 |
| 2021-09-24 | $132.30 | $132.79 | $131.70 | $131.98 | $130.53 | 6,962,579 |
| 2021-09-23 | $131.87 | $133.29 | $131.77 | $132.52 | $131.06 | 10,366,547 |
| 2021-09-22 | $131.74 | $132.23 | $130.94 | $131.57 | $130.12 | 11,964,144 |
| 2021-09-21 | $131.75 | $132.70 | $131.33 | $131.35 | $129.90 | 11,741,913 |
| 2021-09-20 | $131.03 | $132.32 | $130.01 | $131.15 | $129.70 | 17,245,017 |
| 2021-09-17 | $132.76 | $133.11 | $132.13 | $133.00 | $131.07 | 13,541,430 |
| 2021-09-16 | $133.38 | $133.63 | $131.96 | $132.87 | $130.94 | 10,525,706 |
| 2021-09-15 | $132.18 | $133.83 | $131.98 | $133.21 | $131.28 | 10,299,867 |
| 2021-09-14 | $132.99 | $133.30 | $132.12 | $132.35 | $130.43 | 10,436,274 |
| 2021-09-13 | $133.89 | $133.97 | $131.70 | $132.37 | $130.45 | 11,676,713 |
| 2021-09-10 | $134.90 | $135.02 | $133.12 | $133.19 | $131.26 | 10,561,623 |
| 2021-09-09 | $135.80 | $136.11 | $134.34 | $134.42 | $132.47 | 8,905,636 |
| 2021-09-08 | $135.78 | $136.21 | $135.42 | $135.99 | $134.01 | 6,986,150 |
| 2021-09-07 | $136.34 | $136.56 | $135.16 | $136.05 | $134.07 | 8,739,238 |
| 2021-09-03 | $136.56 | $137.05 | $135.91 | $136.85 | $134.86 | 5,632,771 |
| 2021-09-02 | $135.75 | $136.72 | $135.60 | $136.70 | $134.71 | 6,848,211 |
| 2021-09-01 | $135.32 | $135.44 | $133.97 | $135.25 | $133.29 | 10,571,193 |
| 2021-08-31 | $135.42 | $136.05 | $134.73 | $135.21 | $133.25 | 9,299,100 |
| 2021-08-30 | $134.51 | $135.88 | $134.50 | $135.39 | $133.42 | 6,417,153 |
| 2021-08-27 | $135.08 | $135.45 | $134.41 | $134.63 | $132.67 | 8,679,232 |
| 2021-08-26 | $135.39 | $135.69 | $134.52 | $134.78 | $132.82 | 5,972,119 |
| 2021-08-25 | $135.55 | $135.62 | $134.75 | $135.31 | $133.34 | 6,918,537 |
| 2021-08-24 | $136.16 | $136.18 | $135.29 | $135.68 | $133.71 | 6,548,195 |
| 2021-08-23 | $136.88 | $136.98 | $136.12 | $136.16 | $134.18 | 8,471,263 |
| 2021-08-20 | $135.47 | $136.52 | $135.00 | $136.11 | $134.13 | 7,252,909 |
| 2021-08-19 | $133.84 | $136.04 | $133.80 | $135.34 | $133.37 | 11,669,503 |
| 2021-08-18 | $136.63 | $136.78 | $134.65 | $134.73 | $132.77 | 12,427,698 |
| 2021-08-17 | $134.85 | $136.81 | $134.78 | $136.81 | $134.82 | 13,874,827 |
| 2021-08-16 | $133.69 | $135.23 | $133.23 | $135.21 | $133.25 | 8,404,315 |
| 2021-08-13 | $133.19 | $133.72 | $133.03 | $133.69 | $131.75 | 7,921,536 |
| 2021-08-12 | $131.95 | $132.97 | $131.86 | $132.86 | $130.93 | 8,220,335 |
| 2021-08-11 | $133.35 | $133.56 | $131.71 | $131.82 | $129.91 | 14,512,544 |
| 2021-08-10 | $133.52 | $133.79 | $132.63 | $133.14 | $131.21 | 5,832,607 |
| 2021-08-09 | $133.13 | $133.70 | $133.03 | $133.45 | $131.51 | 9,852,525 |
| 2021-08-06 | $132.99 | $133.11 | $132.09 | $132.94 | $131.01 | 6,923,733 |
| 2021-08-05 | $133.50 | $133.52 | $132.05 | $133.05 | $131.12 | 8,240,873 |
| 2021-08-04 | $133.65 | $134.47 | $133.43 | $133.60 | $131.66 | 8,322,214 |
| 2021-08-03 | $132.39 | $134.21 | $132.30 | $134.17 | $132.22 | 7,701,800 |
| 2021-08-02 | $132.67 | $132.85 | $131.94 | $132.33 | $130.41 | 8,366,436 |
| 2021-07-30 | $131.81 | $132.64 | $131.63 | $132.15 | $130.23 | 6,634,362 |
| 2021-07-29 | $132.14 | $132.23 | $131.64 | $132.03 | $130.11 | 5,661,652 |
| 2021-07-28 | $131.05 | $132.09 | $130.72 | $131.71 | $129.80 | 7,432,563 |
| 2021-07-27 | $130.45 | $131.24 | $130.11 | $131.24 | $129.33 | 9,551,785 |
| 2021-07-26 | $131.11 | $131.49 | $130.20 | $130.63 | $128.73 | 6,626,516 |
| 2021-07-23 | $130.53 | $131.61 | $130.37 | $131.48 | $129.57 | 8,303,834 |
| 2021-07-22 | $129.14 | $129.98 | $128.79 | $129.98 | $128.09 | 9,261,132 |
| 2021-07-21 | $129.34 | $129.38 | $127.64 | $129.03 | $127.16 | 8,295,729 |
| 2021-07-20 | $127.68 | $129.55 | $127.68 | $128.82 | $126.95 | 15,053,906 |
| 2021-07-19 | $127.78 | $128.39 | $126.23 | $127.27 | $125.42 | 19,460,594 |
| 2021-07-16 | $128.60 | $129.09 | $128.18 | $128.62 | $126.75 | 6,511,034 |
| 2021-07-15 | $128.03 | $128.59 | $127.48 | $128.27 | $126.41 | 8,750,949 |
| 2021-07-14 | $129.13 | $129.24 | $128.49 | $128.72 | $126.85 | 7,487,030 |
| 2021-07-13 | $128.80 | $129.26 | $128.53 | $128.84 | $126.97 | 9,698,814 |
| 2021-07-12 | $128.71 | $129.60 | $128.61 | $128.96 | $127.09 | 9,097,975 |
| 2021-07-09 | $128.73 | $129.11 | $128.42 | $128.71 | $126.84 | 5,224,302 |
| 2021-07-08 | $127.78 | $128.37 | $127.11 | $128.27 | $126.41 | 8,386,584 |
| 2021-07-07 | $128.18 | $128.98 | $127.71 | $128.98 | $127.11 | 18,435,650 |
| 2021-07-06 | $127.91 | $128.18 | $127.26 | $128.17 | $126.31 | 11,413,300 |
| 2021-07-02 | $127.23 | $128.41 | $127.01 | $128.29 | $126.43 | 12,328,134 |
| 2021-07-01 | $126.04 | $127.16 | $125.99 | $127.07 | $125.22 | 12,020,983 |
| 2021-06-30 | $125.90 | $126.21 | $125.47 | $125.95 | $124.12 | 8,542,687 |
| 2021-06-29 | $125.90 | $126.42 | $125.74 | $126.03 | $124.20 | 6,165,555 |
| 2021-06-28 | $125.83 | $126.05 | $125.41 | $125.89 | $124.06 | 4,631,451 |
| 2021-06-25 | $125.08 | $126.08 | $125.01 | $125.70 | $123.87 | 8,344,223 |
| 2021-06-24 | $125.22 | $126.01 | $124.99 | $125.13 | $123.31 | 7,029,228 |
| 2021-06-23 | $124.84 | $125.13 | $124.44 | $124.49 | $122.68 | 6,506,579 |
| 2021-06-22 | $124.82 | $125.18 | $124.40 | $125.01 | $123.19 | 7,194,053 |
| 2021-06-21 | $123.65 | $124.97 | $123.20 | $124.74 | $122.93 | 6,655,407 |
| 2021-06-18 | $124.24 | $124.41 | $123.57 | $123.74 | $121.47 | 11,152,652 |
| 2021-06-17 | $124.00 | $125.50 | $123.98 | $125.17 | $122.88 | 6,527,291 |
| 2021-06-16 | $124.83 | $125.46 | $123.87 | $124.22 | $121.95 | 11,647,708 |
| 2021-06-15 | $124.79 | $124.98 | $124.17 | $124.70 | $122.42 | 5,409,192 |
| 2021-06-14 | $124.48 | $124.68 | $123.78 | $124.66 | $122.38 | 5,155,991 |
| 2021-06-11 | $125.25 | $125.31 | $123.92 | $124.55 | $122.27 | 6,958,093 |
| 2021-06-10 | $123.63 | $125.58 | $123.58 | $125.44 | $123.14 | 9,350,874 |
| 2021-06-09 | $122.46 | $123.54 | $122.46 | $123.33 | $121.07 | 7,965,618 |
| 2021-06-08 | $122.83 | $122.90 | $121.21 | $122.15 | $119.91 | 10,799,556 |
| 2021-06-07 | $122.39 | $123.61 | $122.18 | $122.53 | $120.29 | 13,978,496 |
| 2021-06-04 | $122.34 | $122.70 | $121.95 | $122.09 | $119.85 | 11,229,016 |
| 2021-06-03 | $120.88 | $122.02 | $120.61 | $121.70 | $119.47 | 13,244,609 |
| 2021-06-02 | $121.68 | $121.99 | $121.04 | $121.33 | $119.11 | 13,245,071 |
| 2021-06-01 | $123.75 | $123.79 | $121.47 | $121.57 | $119.34 | 13,368,331 |
| 2021-05-28 | $123.59 | $124.62 | $123.52 | $123.60 | $121.34 | 10,059,940 |
| 2021-05-27 | $123.65 | $123.75 | $123.05 | $123.12 | $120.87 | 8,103,209 |
| 2021-05-26 | $124.08 | $124.12 | $122.86 | $123.39 | $121.13 | 6,848,847 |
| 2021-05-25 | $124.66 | $124.67 | $123.97 | $124.11 | $121.84 | 6,798,493 |
| 2021-05-24 | $125.00 | $125.25 | $124.43 | $124.48 | $122.20 | 4,958,873 |
| 2021-05-21 | $124.75 | $125.66 | $124.26 | $124.36 | $122.08 | 8,423,300 |
| 2021-05-20 | $123.01 | $124.87 | $123.01 | $124.34 | $122.06 | 7,522,727 |
| 2021-05-19 | $122.46 | $123.13 | $121.59 | $123.05 | $120.80 | 10,063,161 |
| 2021-05-18 | $123.18 | $123.97 | $122.77 | $123.26 | $121.00 | 9,201,952 |
| 2021-05-17 | $123.31 | $123.88 | $123.14 | $123.22 | $120.96 | 5,997,915 |
| 2021-05-14 | $123.54 | $123.86 | $123.14 | $123.45 | $121.19 | 6,590,493 |
| 2021-05-13 | $121.95 | $123.39 | $121.76 | $122.83 | $120.58 | 11,228,009 |
| 2021-05-12 | $122.23 | $122.84 | $121.61 | $121.73 | $119.50 | 10,946,457 |
| 2021-05-11 | $123.58 | $124.10 | $122.61 | $122.89 | $120.64 | 11,357,836 |
| 2021-05-10 | $124.52 | $125.19 | $124.18 | $124.23 | $121.96 | 8,846,741 |
| 2021-05-07 | $123.51 | $124.72 | $123.46 | $124.07 | $121.80 | 7,576,917 |
| 2021-05-06 | $122.36 | $123.23 | $121.73 | $123.22 | $120.96 | 16,114,981 |
| 2021-05-05 | $123.01 | $123.44 | $122.81 | $123.06 | $120.81 | 13,851,468 |
| 2021-05-04 | $122.53 | $122.93 | $122.00 | $122.84 | $120.59 | 16,186,498 |
| 2021-05-03 | $121.99 | $122.84 | $121.82 | $122.71 | $120.46 | 13,179,071 |
| 2021-04-30 | $121.21 | $121.92 | $121.11 | $121.33 | $119.11 | 7,153,422 |
| 2021-04-29 | $122.31 | $122.34 | $121.03 | $121.69 | $119.46 | 8,148,869 |
| 2021-04-28 | $122.35 | $122.49 | $121.96 | $122.18 | $119.94 | 6,788,235 |
| 2021-04-27 | $122.95 | $122.97 | $122.35 | $122.55 | $120.31 | 7,034,730 |
| 2021-04-26 | $123.61 | $123.62 | $123.03 | $123.26 | $121.00 | 6,907,131 |
| 2021-04-23 | $122.81 | $123.96 | $122.55 | $123.68 | $121.42 | 4,975,346 |
| 2021-04-22 | $123.32 | $123.60 | $122.40 | $122.87 | $120.62 | 10,030,936 |
| 2021-04-21 | $122.36 | $123.49 | $122.30 | $123.42 | $121.16 | 9,635,877 |
| 2021-04-20 | $120.95 | $122.29 | $120.95 | $121.98 | $119.75 | 8,063,897 |
| 2021-04-19 | $121.25 | $121.54 | $120.89 | $121.51 | $119.29 | 7,094,305 |
| 2021-04-16 | $121.20 | $121.62 | $120.78 | $121.48 | $119.26 | 7,447,536 |
| 2021-04-15 | $119.02 | $120.93 | $119.02 | $120.58 | $118.37 | 8,438,303 |
| 2021-04-14 | $118.42 | $119.03 | $118.34 | $118.55 | $116.38 | 6,226,675 |
| 2021-04-13 | $117.70 | $118.89 | $117.59 | $118.56 | $116.39 | 6,519,617 |
| 2021-04-12 | $117.78 | $118.31 | $117.65 | $118.07 | $115.91 | 8,279,707 |
| 2021-04-09 | $116.74 | $118.02 | $116.67 | $117.95 | $115.79 | 5,919,162 |
| 2021-04-08 | $116.83 | $117.18 | $116.51 | $116.67 | $114.53 | 4,292,455 |
| 2021-04-07 | $116.68 | $117.08 | $116.19 | $116.49 | $114.36 | 5,753,273 |
| 2021-04-06 | $117.35 | $117.69 | $116.58 | $116.75 | $114.61 | 5,206,716 |
| 2021-04-05 | $116.98 | $117.56 | $116.79 | $117.20 | $115.05 | 7,190,918 |
| 2021-04-01 | $116.93 | $117.04 | $116.02 | $116.39 | $114.26 | 6,676,369 |
| 2021-03-31 | $116.76 | $117.45 | $116.56 | $116.74 | $114.60 | 8,504,094 |
| 2021-03-30 | $117.25 | $117.25 | $116.24 | $116.51 | $114.38 | 6,865,742 |
| 2021-03-29 | $116.55 | $117.97 | $116.51 | $117.57 | $115.42 | 8,959,005 |
| 2021-03-26 | $115.14 | $117.17 | $114.83 | $117.02 | $114.88 | 8,286,505 |
| 2021-03-25 | $114.54 | $115.07 | $113.35 | $114.85 | $112.75 | 11,505,266 |
| 2021-03-24 | $114.56 | $115.25 | $114.34 | $114.37 | $112.28 | 12,647,014 |
| 2021-03-23 | $115.53 | $115.72 | $114.21 | $114.50 | $112.40 | 9,170,522 |
| 2021-03-22 | $114.60 | $115.75 | $114.03 | $115.67 | $113.55 | 6,156,842 |
| 2021-03-19 | $114.78 | $115.75 | $114.20 | $115.07 | $112.58 | 12,595,940 |
| 2021-03-18 | $114.37 | $115.60 | $114.32 | $114.66 | $112.18 | 8,553,350 |
| 2021-03-17 | $114.82 | $115.47 | $114.21 | $114.90 | $112.41 | 7,524,923 |
| 2021-03-16 | $115.51 | $115.72 | $114.90 | $115.32 | $112.82 | 8,618,552 |
| 2021-03-15 | $114.39 | $115.42 | $114.26 | $115.39 | $112.89 | 7,119,410 |
| 2021-03-12 | $114.11 | $114.76 | $113.93 | $114.60 | $112.12 | 7,452,438 |
| 2021-03-11 | $114.05 | $114.98 | $113.89 | $114.35 | $111.87 | 6,549,499 |
| 2021-03-10 | $114.15 | $114.80 | $113.62 | $113.66 | $111.20 | 11,641,102 |
| 2021-03-09 | $113.57 | $115.20 | $113.35 | $113.40 | $110.94 | 11,022,343 |
| 2021-03-08 | $113.11 | $114.53 | $112.60 | $112.74 | $110.30 | 12,691,821 |
| 2021-03-05 | $111.45 | $113.38 | $110.55 | $113.02 | $110.57 | 15,645,239 |
| 2021-03-04 | $112.06 | $112.80 | $109.93 | $110.80 | $108.40 | 23,441,748 |
| 2021-03-03 | $113.33 | $113.45 | $112.05 | $112.31 | $109.88 | 14,946,770 |
| 2021-03-02 | $114.32 | $114.59 | $113.64 | $113.75 | $111.29 | 8,456,128 |
| 2021-03-01 | $113.53 | $114.61 | $113.50 | $114.08 | $111.61 | 7,361,855 |
| 2021-02-26 | $113.99 | $113.99 | $112.32 | $112.61 | $110.17 | 14,645,536 |
| 2021-02-25 | $114.58 | $115.04 | $113.01 | $113.59 | $111.13 | 14,460,963 |
| 2021-02-24 | $114.08 | $115.36 | $113.72 | $114.74 | $112.25 | 9,842,009 |
| 2021-02-23 | $114.06 | $114.76 | $113.42 | $113.95 | $111.48 | 8,731,544 |
| 2021-02-22 | $113.86 | $114.49 | $113.12 | $114.14 | $111.67 | 7,154,261 |
| 2021-02-19 | $115.90 | $115.99 | $114.31 | $114.41 | $111.93 | 9,390,773 |
| 2021-02-18 | $115.97 | $116.28 | $115.33 | $115.81 | $113.30 | 7,756,644 |
| 2021-02-17 | $115.74 | $116.60 | $115.61 | $116.54 | $114.01 | 5,020,448 |
| 2021-02-16 | $117.43 | $117.54 | $115.74 | $116.12 | $113.60 | 9,531,893 |
| 2021-02-12 | $116.18 | $117.41 | $116.03 | $117.28 | $114.74 | 6,345,295 |
| 2021-02-11 | $116.60 | $116.70 | $115.86 | $116.41 | $113.89 | 4,683,971 |
| 2021-02-10 | $116.82 | $116.85 | $115.78 | $116.19 | $113.67 | 5,405,778 |
| 2021-02-09 | $115.80 | $116.09 | $115.69 | $115.98 | $113.47 | 4,730,150 |
| 2021-02-08 | $116.08 | $116.24 | $115.47 | $115.81 | $113.30 | 6,956,728 |
| 2021-02-05 | $116.25 | $116.43 | $115.39 | $115.67 | $113.16 | 5,557,076 |
| 2021-02-04 | $114.98 | $115.93 | $114.73 | $115.46 | $112.96 | 8,451,583 |
| 2021-02-03 | $115.80 | $115.86 | $114.62 | $114.98 | $112.49 | 11,280,266 |
| 2021-02-02 | $116.38 | $116.95 | $115.77 | $115.80 | $113.29 | 11,507,764 |
| 2021-02-01 | $115.97 | $116.35 | $115.29 | $115.47 | $112.97 | 10,105,262 |
| 2021-01-29 | $115.84 | $116.66 | $114.10 | $115.03 | $112.54 | 10,462,743 |
| 2021-01-28 | $115.31 | $117.47 | $115.09 | $116.01 | $113.50 | 12,626,273 |
| 2021-01-27 | $116.62 | $116.62 | $114.05 | $114.34 | $111.86 | 13,097,040 |
| 2021-01-26 | $118.70 | $118.99 | $117.86 | $117.92 | $115.36 | 5,504,027 |
| 2021-01-25 | $117.66 | $118.43 | $117.42 | $118.36 | $115.80 | 6,962,045 |
| 2021-01-22 | $117.59 | $118.25 | $117.44 | $117.59 | $115.04 | 4,796,466 |
| 2021-01-21 | $118.35 | $118.47 | $117.54 | $117.94 | $115.38 | 5,796,233 |
| 2021-01-20 | $118.05 | $118.69 | $117.34 | $118.50 | $115.93 | 6,871,999 |
| 2021-01-19 | $117.90 | $118.23 | $117.23 | $117.85 | $115.30 | 6,194,450 |
| 2021-01-15 | $116.29 | $117.24 | $115.83 | $116.97 | $114.44 | 10,335,242 |
| 2021-01-14 | $117.17 | $117.61 | $116.47 | $116.61 | $114.08 | 5,792,315 |
| 2021-01-13 | $116.60 | $117.38 | $116.17 | $116.98 | $114.45 | 5,259,556 |
| 2021-01-12 | $117.71 | $117.84 | $116.13 | $116.66 | $114.13 | 9,225,014 |
| 2021-01-11 | $117.42 | $118.13 | $117.27 | $117.94 | $115.38 | 6,428,554 |
| 2021-01-08 | $117.04 | $117.91 | $116.28 | $117.39 | $114.85 | 9,350,781 |
| 2021-01-07 | $115.48 | $117.00 | $115.30 | $116.83 | $114.30 | 12,407,317 |
| 2021-01-06 | $112.18 | $115.63 | $112.18 | $115.33 | $112.83 | 17,833,706 |
| 2021-01-05 | $112.75 | $114.16 | $112.27 | $113.77 | $111.30 | 11,081,890 |
| 2021-01-04 | $113.88 | $113.90 | $111.11 | $112.95 | $110.50 | 12,911,811 |
| 2020-12-31 | $112.27 | $113.62 | $111.90 | $113.44 | $110.98 | 5,581,249 |
| 2020-12-30 | $112.51 | $112.89 | $112.14 | $112.26 | $109.83 | 3,563,990 |
| 2020-12-29 | $112.27 | $112.79 | $111.90 | $112.28 | $109.85 | 5,053,353 |
| 2020-12-28 | $112.05 | $112.30 | $111.45 | $111.75 | $109.33 | 4,388,421 |
| 2020-12-24 | $111.20 | $111.68 | $111.05 | $111.47 | $109.05 | 1,674,691 |
| 2020-12-23 | $111.46 | $111.97 | $111.07 | $111.15 | $108.74 | 3,920,706 |
| 2020-12-22 | $111.21 | $111.47 | $110.44 | $111.07 | $108.66 | 13,105,355 |
| 2020-12-21 | $110.87 | $111.51 | $109.37 | $111.41 | $109.00 | 6,129,646 |
| 2020-12-18 | $113.02 | $113.27 | $111.79 | $113.00 | $110.09 | 7,877,006 |
| 2020-12-17 | $111.89 | $112.98 | $111.88 | $112.91 | $110.00 | 4,263,673 |
| 2020-12-16 | $111.94 | $112.34 | $111.23 | $111.71 | $108.84 | 5,355,406 |
| 2020-12-15 | $111.61 | $112.28 | $111.02 | $112.04 | $109.16 | 5,007,547 |
| 2020-12-14 | $112.53 | $113.09 | $110.77 | $110.84 | $107.99 | 8,469,358 |
| 2020-12-11 | $111.66 | $111.93 | $110.91 | $111.68 | $108.81 | 5,222,420 |
| 2020-12-10 | $112.29 | $112.74 | $111.89 | $112.12 | $109.24 | 5,410,980 |
| 2020-12-09 | $113.15 | $113.16 | $111.81 | $112.31 | $109.42 | 7,386,434 |
| 2020-12-08 | $111.58 | $112.79 | $111.54 | $112.70 | $109.80 | 7,953,249 |
| 2020-12-07 | $112.42 | $112.52 | $111.44 | $111.85 | $108.97 | 5,803,278 |
| 2020-12-04 | $111.39 | $112.56 | $111.25 | $112.54 | $109.64 | 7,859,687 |
| 2020-12-03 | $111.45 | $111.79 | $110.87 | $111.35 | $108.48 | 9,795,704 |
| 2020-12-02 | $110.74 | $111.68 | $110.67 | $111.49 | $108.62 | 8,552,381 |
| 2020-12-01 | $110.80 | $111.87 | $110.47 | $110.66 | $107.81 | 12,650,698 |
| 2020-11-30 | $109.48 | $109.84 | $108.90 | $109.74 | $106.92 | 12,723,443 |
| 2020-11-27 | $108.88 | $109.52 | $108.53 | $109.44 | $106.62 | 4,443,906 |
| 2020-11-25 | $108.97 | $109.05 | $107.99 | $108.44 | $105.65 | 11,671,834 |
| 2020-11-24 | $109.05 | $109.58 | $108.47 | $108.84 | $106.04 | 9,592,596 |
| 2020-11-23 | $109.34 | $109.40 | $107.84 | $108.52 | $105.73 | 7,747,820 |
| 2020-11-20 | $108.80 | $109.31 | $108.42 | $108.80 | $106.00 | 7,674,538 |
| 2020-11-19 | $109.13 | $109.22 | $108.24 | $109.05 | $106.24 | 10,411,029 |
| 2020-11-18 | $111.44 | $111.48 | $109.10 | $109.13 | $106.32 | 9,849,992 |
| 2020-11-17 | $111.36 | $111.61 | $110.67 | $111.20 | $108.34 | 8,898,284 |
| 2020-11-16 | $113.01 | $113.19 | $111.37 | $111.93 | $109.05 | 7,586,032 |
| 2020-11-13 | $111.27 | $112.55 | $111.07 | $112.12 | $109.24 | 6,576,891 |
| 2020-11-12 | $110.92 | $111.36 | $109.98 | $110.72 | $107.87 | 7,856,407 |
| 2020-11-11 | $112.16 | $112.16 | $110.59 | $111.13 | $108.27 | 9,935,420 |
| 2020-11-10 | $111.46 | $111.67 | $110.07 | $111.27 | $108.41 | 12,526,540 |
| 2020-11-09 | $113.92 | $114.41 | $110.81 | $110.95 | $108.10 | 20,442,968 |
| 2020-11-06 | $110.00 | $110.67 | $109.21 | $109.92 | $107.09 | 12,311,222 |
| 2020-11-05 | $111.17 | $111.25 | $109.68 | $109.88 | $107.05 | 12,864,808 |
| 2020-11-04 | $107.99 | $111.42 | $107.78 | $109.66 | $106.84 | 25,531,475 |
| 2020-11-03 | $104.76 | $106.14 | $104.68 | $105.00 | $102.30 | 9,812,871 |
| 2020-11-02 | $103.16 | $103.73 | $102.41 | $103.49 | $100.83 | 10,287,508 |
| 2020-10-30 | $101.56 | $102.16 | $100.31 | $101.66 | $99.04 | 10,741,670 |
| 2020-10-29 | $102.46 | $102.91 | $101.06 | $101.69 | $99.07 | 15,974,243 |
| 2020-10-28 | $104.14 | $104.77 | $102.40 | $102.53 | $99.89 | 11,431,816 |
| 2020-10-27 | $106.23 | $106.76 | $105.83 | $105.89 | $103.17 | 6,893,116 |
| 2020-10-26 | $106.95 | $107.08 | $105.60 | $106.62 | $103.88 | 8,135,488 |
| 2020-10-23 | $107.96 | $108.60 | $107.21 | $107.82 | $105.05 | 5,697,874 |
| 2020-10-22 | $105.97 | $107.61 | $105.96 | $107.42 | $104.66 | 6,127,112 |
| 2020-10-21 | $106.34 | $106.64 | $105.57 | $105.82 | $103.10 | 5,474,401 |
| 2020-10-20 | $106.59 | $107.23 | $106.17 | $106.35 | $103.61 | 7,423,744 |
| 2020-10-19 | $108.20 | $108.53 | $105.85 | $106.21 | $103.48 | 8,308,906 |
| 2020-10-16 | $107.21 | $108.72 | $107.17 | $107.92 | $105.14 | 7,462,098 |
| 2020-10-15 | $106.31 | $107.06 | $106.13 | $106.86 | $104.11 | 6,197,773 |
| 2020-10-14 | $108.23 | $108.68 | $107.30 | $107.64 | $104.87 | 5,999,895 |
| 2020-10-13 | $108.45 | $109.02 | $107.99 | $108.27 | $105.48 | 6,773,592 |
| 2020-10-12 | $108.85 | $109.53 | $108.49 | $109.10 | $106.29 | 5,065,127 |
| 2020-10-09 | $107.99 | $108.68 | $107.71 | $108.36 | $105.57 | 5,636,283 |
| 2020-10-08 | $107.49 | $107.74 | $107.16 | $107.39 | $104.63 | 5,942,676 |
| 2020-10-07 | $105.63 | $107.20 | $105.61 | $106.87 | $104.12 | 7,873,212 |
| 2020-10-06 | $106.60 | $106.66 | $104.79 | $104.89 | $102.19 | 7,747,566 |
| 2020-10-05 | $104.91 | $106.41 | $104.88 | $106.30 | $103.56 | 6,661,164 |
| 2020-10-02 | $104.12 | $105.21 | $103.71 | $104.16 | $101.48 | 8,628,770 |
| 2020-10-01 | $105.97 | $106.40 | $104.67 | $105.12 | $102.42 | 9,113,225 |
| 2020-09-30 | $104.14 | $106.33 | $104.12 | $105.48 | $102.77 | 7,565,471 |
| 2020-09-29 | $104.13 | $104.66 | $103.41 | $103.82 | $101.15 | 5,402,704 |
| 2020-09-28 | $104.01 | $104.76 | $103.75 | $103.95 | $101.28 | 6,511,074 |
| 2020-09-25 | $101.04 | $103.30 | $100.93 | $103.02 | $100.37 | 6,768,989 |
| 2020-09-24 | $101.54 | $101.90 | $100.77 | $101.39 | $98.78 | 8,434,730 |
| 2020-09-23 | $103.39 | $103.43 | $101.80 | $101.90 | $99.28 | 7,682,189 |
| 2020-09-22 | $103.01 | $103.28 | $102.03 | $102.96 | $100.31 | 7,833,370 |
| 2020-09-21 | $103.72 | $103.72 | $101.74 | $103.18 | $100.53 | 8,783,015 |
| 2020-09-18 | $105.83 | $106.22 | $104.56 | $105.54 | $102.41 | 8,649,331 |
| 2020-09-17 | $105.07 | $106.06 | $104.73 | $105.70 | $102.56 | 7,597,328 |
| 2020-09-16 | $106.80 | $107.01 | $105.93 | $106.05 | $102.90 | 7,193,286 |
| 2020-09-15 | $106.64 | $107.08 | $105.96 | $106.23 | $103.08 | 5,580,462 |
| 2020-09-14 | $105.44 | $106.66 | $105.23 | $106.09 | $102.94 | 5,847,273 |
| 2020-09-11 | $104.67 | $105.09 | $103.79 | $104.59 | $101.49 | 8,764,261 |
| 2020-09-10 | $106.10 | $106.10 | $103.90 | $104.18 | $101.09 | 9,186,165 |
| 2020-09-09 | $104.74 | $106.67 | $104.72 | $105.80 | $102.66 | 8,200,986 |
| 2020-09-08 | $105.53 | $105.57 | $103.67 | $103.96 | $100.88 | 9,660,439 |
| 2020-09-04 | $106.83 | $107.02 | $104.41 | $105.70 | $102.56 | 14,715,567 |
| 2020-09-03 | $109.58 | $109.74 | $105.70 | $106.46 | $103.30 | 13,337,297 |
| 2020-09-02 | $107.39 | $109.73 | $106.94 | $109.44 | $106.19 | 8,495,835 |
| 2020-09-01 | $108.12 | $108.29 | $106.64 | $107.29 | $104.11 | 10,999,335 |
| 2020-08-31 | $107.77 | $108.78 | $107.68 | $108.26 | $105.05 | 6,721,123 |
| 2020-08-28 | $108.06 | $108.06 | $107.20 | $108.00 | $104.80 | 5,159,655 |
| 2020-08-27 | $107.10 | $108.26 | $106.34 | $107.76 | $104.56 | 7,775,548 |
| 2020-08-26 | $106.83 | $107.04 | $105.77 | $106.92 | $103.75 | 6,995,307 |
| 2020-08-25 | $106.87 | $107.09 | $106.46 | $107.05 | $103.87 | 5,096,537 |
| 2020-08-24 | $107.33 | $107.37 | $105.68 | $106.33 | $103.18 | 6,363,195 |
| 2020-08-21 | $106.54 | $106.96 | $105.99 | $106.82 | $103.65 | 6,466,753 |
| 2020-08-20 | $106.58 | $106.95 | $106.43 | $106.71 | $103.54 | 4,938,320 |
| 2020-08-19 | $107.50 | $107.80 | $106.82 | $107.05 | $103.87 | 6,308,081 |
| 2020-08-18 | $107.65 | $107.83 | $106.84 | $107.40 | $104.21 | 4,220,527 |
| 2020-08-17 | $106.99 | $107.84 | $106.94 | $107.43 | $104.24 | 4,609,783 |
| 2020-08-14 | $106.81 | $107.28 | $106.39 | $106.80 | $103.63 | 3,826,241 |
| 2020-08-13 | $107.02 | $107.12 | $106.29 | $107.01 | $103.84 | 5,323,297 |
| 2020-08-12 | $105.95 | $107.49 | $105.91 | $107.15 | $103.97 | 8,205,475 |
| 2020-08-11 | $106.64 | $106.74 | $105.13 | $105.38 | $102.25 | 8,115,926 |
| 2020-08-10 | $106.43 | $106.52 | $105.77 | $106.05 | $102.90 | 4,640,201 |
| 2020-08-07 | $105.96 | $106.43 | $105.66 | $106.41 | $103.25 | 4,274,009 |
| 2020-08-06 | $106.51 | $106.96 | $105.30 | $106.07 | $102.92 | 5,369,860 |
| 2020-08-05 | $106.73 | $106.83 | $106.37 | $106.64 | $103.48 | 4,407,041 |
| 2020-08-04 | $106.38 | $106.63 | $105.49 | $106.15 | $103.00 | 6,092,927 |
| 2020-08-03 | $106.19 | $106.97 | $106.00 | $106.62 | $103.46 | 8,811,926 |
| 2020-07-31 | $105.81 | $106.10 | $104.15 | $105.53 | $102.40 | 6,920,437 |
| 2020-07-30 | $105.85 | $106.32 | $105.00 | $106.14 | $102.99 | 5,349,164 |
| 2020-07-29 | $106.01 | $107.31 | $105.94 | $106.88 | $103.71 | 5,449,855 |
| 2020-07-28 | $105.94 | $106.47 | $105.57 | $105.77 | $102.63 | 6,239,393 |
| 2020-07-27 | $105.06 | $106.16 | $104.73 | $105.89 | $102.75 | 5,934,214 |
| 2020-07-24 | $106.10 | $106.16 | $104.43 | $105.10 | $101.98 | 6,240,965 |
| 2020-07-23 | $107.09 | $107.53 | $105.92 | $106.27 | $103.12 | 6,970,160 |
| 2020-07-22 | $106.28 | $106.93 | $105.73 | $106.75 | $103.58 | 5,648,685 |
| 2020-07-21 | $106.23 | $106.63 | $105.58 | $105.80 | $102.66 | 7,458,640 |
| 2020-07-20 | $106.13 | $106.49 | $105.52 | $105.87 | $102.73 | 6,776,306 |
| 2020-07-17 | $105.01 | $106.25 | $104.86 | $105.89 | $102.75 | 7,469,578 |
| 2020-07-16 | $104.53 | $104.54 | $103.72 | $104.46 | $101.36 | 6,411,096 |
| 2020-07-15 | $104.05 | $104.93 | $103.83 | $104.63 | $101.53 | 9,606,923 |
| 2020-07-14 | $101.04 | $103.46 | $100.85 | $103.29 | $100.23 | 10,889,629 |
| 2020-07-13 | $101.29 | $103.15 | $101.02 | $101.28 | $98.28 | 10,167,390 |
| 2020-07-10 | $101.03 | $101.13 | $99.97 | $100.71 | $97.72 | 10,502,551 |
| 2020-07-09 | $101.64 | $102.02 | $99.68 | $100.95 | $97.96 | 10,521,585 |
| 2020-07-08 | $102.09 | $102.40 | $101.07 | $101.75 | $98.73 | 5,624,216 |
| 2020-07-07 | $101.88 | $102.97 | $101.60 | $101.74 | $98.72 | 5,913,197 |
| 2020-07-06 | $102.77 | $103.22 | $102.14 | $102.63 | $99.59 | 6,374,948 |
| 2020-07-02 | $101.73 | $102.18 | $101.38 | $101.60 | $98.59 | 6,502,272 |
| 2020-07-01 | $100.54 | $101.26 | $99.91 | $100.84 | $97.85 | 10,932,702 |
| 2020-06-30 | $98.42 | $100.60 | $98.13 | $100.07 | $97.10 | 9,182,481 |
| 2020-06-29 | $98.28 | $98.57 | $97.52 | $98.39 | $95.47 | 7,490,228 |
| 2020-06-26 | $98.53 | $98.78 | $97.04 | $97.51 | $94.62 | 16,631,435 |
| 2020-06-25 | $97.66 | $98.83 | $96.84 | $98.71 | $95.78 | 10,506,344 |
| 2020-06-24 | $99.62 | $99.82 | $97.04 | $97.75 | $94.85 | 15,737,773 |
| 2020-06-23 | $100.63 | $101.23 | $100.18 | $100.37 | $97.39 | 5,369,852 |
| 2020-06-22 | $99.91 | $100.08 | $98.91 | $99.94 | $96.98 | 6,889,198 |
| 2020-06-19 | $100.93 | $101.34 | $99.71 | $100.75 | $97.35 | 12,175,989 |
| 2020-06-18 | $99.56 | $100.02 | $99.16 | $99.79 | $96.42 | 7,109,198 |
| 2020-06-17 | $100.73 | $100.91 | $99.78 | $100.13 | $96.75 | 9,086,202 |
| 2020-06-16 | $100.12 | $100.87 | $98.58 | $100.23 | $96.85 | 13,272,829 |
| 2020-06-15 | $96.14 | $98.38 | $95.42 | $97.82 | $94.52 | 14,521,802 |
| 2020-06-12 | $99.00 | $99.32 | $95.92 | $97.60 | $94.30 | 19,397,187 |
| 2020-06-11 | $101.79 | $101.98 | $96.63 | $96.97 | $93.70 | 39,560,789 |
| 2020-06-10 | $103.18 | $103.52 | $102.23 | $102.68 | $99.21 | 10,519,650 |
| 2020-06-09 | $103.71 | $104.22 | $102.72 | $102.84 | $99.37 | 10,371,030 |
| 2020-06-08 | $102.80 | $103.96 | $102.55 | $103.92 | $100.41 | 8,188,447 |
| 2020-06-05 | $102.21 | $104.04 | $101.68 | $103.21 | $99.72 | 14,579,440 |
| 2020-06-04 | $101.76 | $102.47 | $100.92 | $101.57 | $98.14 | 10,846,823 |
| 2020-06-03 | $102.88 | $102.98 | $101.95 | $102.38 | $98.92 | 10,020,911 |
| 2020-06-02 | $102.03 | $102.63 | $101.42 | $102.58 | $99.12 | 13,159,279 |
| 2020-06-01 | $102.36 | $102.48 | $101.35 | $101.99 | $98.55 | 8,436,201 |
| 2020-05-29 | $102.22 | $103.23 | $100.69 | $103.01 | $99.53 | 19,054,929 |
| 2020-05-28 | $101.29 | $102.80 | $101.26 | $101.78 | $98.34 | 11,707,683 |
| 2020-05-27 | $99.58 | $100.47 | $98.07 | $100.47 | $97.08 | 15,551,157 |
| 2020-05-26 | $101.19 | $101.28 | $99.28 | $99.44 | $96.08 | 10,828,769 |
| 2020-05-22 | $99.42 | $99.70 | $98.90 | $99.62 | $96.26 | 10,233,164 |
| 2020-05-21 | $99.87 | $99.93 | $98.83 | $99.41 | $96.05 | 12,251,664 |
| 2020-05-20 | $100.79 | $101.17 | $99.92 | $100.15 | $96.77 | 10,057,947 |
| 2020-05-19 | $100.93 | $101.45 | $100.02 | $100.03 | $96.65 | 10,561,438 |
| 2020-05-18 | $102.30 | $102.77 | $101.19 | $101.25 | $97.83 | 10,557,327 |
| 2020-05-15 | $99.30 | $100.51 | $99.07 | $100.42 | $97.03 | 15,170,167 |
| 2020-05-14 | $97.59 | $99.63 | $97.57 | $99.58 | $96.22 | 12,020,297 |
| 2020-05-13 | $99.45 | $100.22 | $97.71 | $98.50 | $95.17 | 12,666,110 |
| 2020-05-12 | $101.71 | $101.80 | $99.57 | $99.58 | $96.22 | 18,469,972 |
| 2020-05-11 | $99.00 | $101.38 | $99.00 | $101.12 | $97.70 | 15,115,141 |
| 2020-05-08 | $99.96 | $100.00 | $99.11 | $99.41 | $96.05 | 10,374,515 |
| 2020-05-07 | $99.92 | $99.93 | $98.78 | $98.90 | $95.56 | 9,453,929 |
| 2020-05-06 | $100.42 | $100.49 | $98.86 | $98.91 | $95.57 | 9,490,999 |
| 2020-05-05 | $98.64 | $100.62 | $98.39 | $99.90 | $96.53 | 11,498,296 |
| 2020-05-04 | $97.53 | $98.00 | $96.89 | $97.78 | $94.48 | 8,990,695 |
| 2020-05-01 | $98.59 | $98.77 | $96.95 | $97.83 | $94.53 | 10,101,033 |
| 2020-04-30 | $99.76 | $100.38 | $99.21 | $99.73 | $96.36 | 12,768,042 |
| 2020-04-29 | $101.06 | $101.06 | $99.54 | $100.19 | $96.81 | 9,933,932 |
| 2020-04-28 | $102.26 | $102.26 | $99.41 | $99.53 | $96.17 | 11,517,506 |
| 2020-04-27 | $100.99 | $102.01 | $100.83 | $101.58 | $98.15 | 8,022,079 |
| 2020-04-24 | $99.56 | $100.49 | $98.94 | $100.29 | $96.90 | 7,853,292 |
| 2020-04-23 | $98.94 | $100.49 | $98.74 | $98.96 | $95.62 | 16,012,401 |
| 2020-04-22 | $98.35 | $99.03 | $97.74 | $98.42 | $95.10 | 11,994,070 |
| 2020-04-21 | $98.27 | $98.83 | $96.62 | $96.94 | $93.67 | 9,290,276 |
| 2020-04-20 | $99.82 | $101.41 | $99.71 | $99.98 | $96.60 | 10,558,030 |
| 2020-04-17 | $101.13 | $101.13 | $99.39 | $100.78 | $97.38 | 11,321,020 |
| 2020-04-16 | $97.34 | $98.98 | $97.03 | $98.73 | $95.40 | 11,321,001 |
| 2020-04-15 | $95.83 | $97.19 | $95.29 | $96.62 | $93.36 | 11,019,032 |
| 2020-04-14 | $95.84 | $97.47 | $95.52 | $97.12 | $93.84 | 12,827,928 |
| 2020-04-13 | $94.49 | $94.82 | $92.66 | $94.00 | $90.83 | 9,602,888 |
| 2020-04-09 | $95.17 | $95.35 | $93.97 | $94.83 | $91.63 | 12,982,453 |
| 2020-04-08 | $91.36 | $94.86 | $90.22 | $94.31 | $91.12 | 32,624,261 |
| 2020-04-07 | $93.65 | $93.82 | $90.49 | $90.58 | $87.52 | 16,699,211 |
| 2020-04-06 | $89.54 | $91.85 | $89.14 | $91.33 | $88.25 | 13,471,432 |
| 2020-04-03 | $87.29 | $88.12 | $85.80 | $86.78 | $83.85 | 12,934,184 |
| 2020-04-02 | $84.78 | $87.77 | $83.93 | $87.57 | $84.61 | 13,587,991 |
| 2020-04-01 | $85.62 | $86.39 | $84.39 | $85.21 | $82.33 | 15,255,166 |
| 2020-03-31 | $89.05 | $89.53 | $87.64 | $88.58 | $85.59 | 13,584,734 |
| 2020-03-30 | $86.52 | $89.14 | $86.51 | $88.97 | $85.97 | 13,762,132 |
| 2020-03-27 | $84.34 | $87.23 | $84.28 | $84.99 | $82.12 | 13,043,178 |
| 2020-03-26 | $82.17 | $87.31 | $82.01 | $86.85 | $83.92 | 18,821,448 |
| 2020-03-25 | $79.84 | $84.09 | $78.87 | $81.44 | $78.69 | 16,850,962 |
| 2020-03-24 | $78.15 | $80.53 | $77.57 | $80.37 | $77.66 | 16,772,394 |
| 2020-03-23 | $78.20 | $78.31 | $73.54 | $74.62 | $72.10 | 33,632,175 |
| 2020-03-20 | $82.96 | $83.81 | $78.64 | $79.09 | $76.03 | 22,004,905 |
| 2020-03-19 | $83.03 | $84.26 | $81.33 | $82.25 | $79.07 | 27,118,496 |
| 2020-03-18 | $82.40 | $85.30 | $79.92 | $83.97 | $80.72 | 28,929,934 |
| 2020-03-17 | $83.41 | $87.55 | $82.35 | $86.85 | $83.49 | 27,892,214 |
| 2020-03-16 | $82.52 | $87.05 | $80.67 | $81.72 | $78.56 | 21,474,469 |
| 2020-03-13 | $88.72 | $90.90 | $84.16 | $90.66 | $87.15 | 29,158,218 |
| 2020-03-12 | $86.01 | $89.73 | $82.90 | $84.78 | $81.50 | 20,650,949 |
| 2020-03-11 | $93.01 | $93.67 | $90.45 | $91.62 | $88.07 | 23,192,025 |
| 2020-03-10 | $94.76 | $95.42 | $90.94 | $95.26 | $91.57 | 26,473,043 |
| 2020-03-09 | $91.39 | $94.28 | $90.01 | $92.10 | $88.54 | 21,927,527 |
| 2020-03-06 | $94.99 | $97.50 | $94.60 | $97.15 | $93.39 | 17,916,914 |
| 2020-03-05 | $97.85 | $99.19 | $96.56 | $97.67 | $93.89 | 17,865,265 |
| 2020-03-04 | $97.38 | $100.15 | $97.18 | $99.99 | $96.12 | 26,418,672 |
| 2020-03-03 | $97.19 | $98.89 | $93.27 | $94.54 | $90.88 | 33,378,458 |
| 2020-03-02 | $92.64 | $97.10 | $92.32 | $96.95 | $93.20 | 22,353,641 |
| 2020-02-28 | $91.35 | $92.66 | $89.98 | $92.61 | $89.03 | 27,750,573 |
| 2020-02-27 | $96.07 | $97.34 | $93.80 | $93.82 | $90.19 | 22,043,508 |
| 2020-02-26 | $97.67 | $98.82 | $96.91 | $97.12 | $93.36 | 13,720,441 |
| 2020-02-25 | $100.53 | $100.75 | $96.79 | $97.13 | $93.37 | 20,299,790 |
| 2020-02-24 | $100.93 | $101.61 | $99.69 | $100.17 | $96.29 | 16,284,499 |
| 2020-02-21 | $102.97 | $103.53 | $102.61 | $103.43 | $99.43 | 6,510,849 |
| 2020-02-20 | $103.80 | $103.90 | $102.43 | $103.37 | $99.37 | 8,080,941 |
| 2020-02-19 | $103.83 | $104.19 | $103.73 | $104.04 | $100.01 | 6,427,863 |
| 2020-02-18 | $103.93 | $104.06 | $103.22 | $103.56 | $99.55 | 8,409,258 |
| 2020-02-14 | $103.96 | $104.00 | $103.42 | $103.93 | $99.91 | 5,114,244 |
| 2020-02-13 | $103.96 | $104.28 | $103.64 | $103.85 | $99.83 | 4,778,509 |
| 2020-02-12 | $104.60 | $104.84 | $103.92 | $104.34 | $100.30 | 4,705,691 |
| 2020-02-11 | $103.95 | $104.30 | $103.74 | $104.21 | $100.18 | 10,277,082 |
| 2020-02-10 | $102.66 | $103.59 | $102.58 | $103.59 | $99.58 | 4,010,061 |
| 2020-02-07 | $103.86 | $103.95 | $102.88 | $103.04 | $99.05 | 6,057,198 |
| 2020-02-06 | $104.24 | $104.24 | $103.40 | $103.85 | $99.83 | 6,166,481 |
| 2020-02-05 | $102.28 | $104.12 | $102.27 | $103.76 | $99.75 | 14,130,958 |
| 2020-02-04 | $101.29 | $102.21 | $101.27 | $101.80 | $97.86 | 9,573,977 |
| 2020-02-03 | $99.83 | $100.76 | $99.83 | $100.04 | $96.17 | 11,850,616 |
| 2020-01-31 | $100.76 | $100.84 | $98.81 | $99.14 | $95.30 | 14,474,813 |
| 2020-01-30 | $101.15 | $101.22 | $100.29 | $101.16 | $97.25 | 10,989,444 |
| 2020-01-29 | $102.28 | $102.64 | $101.88 | $101.90 | $97.96 | 6,435,696 |
| 2020-01-28 | $101.98 | $102.58 | $101.70 | $102.18 | $98.23 | 8,078,103 |
| 2020-01-27 | $101.22 | $102.07 | $101.08 | $101.68 | $97.75 | 11,761,955 |
| 2020-01-24 | $104.32 | $104.37 | $102.20 | $102.46 | $98.50 | 15,962,220 |
| 2020-01-23 | $104.55 | $104.70 | $103.48 | $104.20 | $100.17 | 8,522,584 |
| 2020-01-22 | $104.83 | $105.08 | $104.59 | $104.73 | $100.68 | 9,431,510 |
| 2020-01-21 | $104.25 | $104.84 | $104.21 | $104.60 | $100.55 | 6,644,775 |
| 2020-01-17 | $104.23 | $104.65 | $104.23 | $104.49 | $100.45 | 6,533,427 |
| 2020-01-16 | $104.38 | $104.56 | $103.97 | $104.49 | $100.45 | 5,479,908 |
| 2020-01-15 | $103.18 | $104.22 | $103.10 | $103.95 | $99.93 | 7,521,760 |
| 2020-01-14 | $102.13 | $103.08 | $101.95 | $103.06 | $99.07 | 7,294,910 |
| 2020-01-13 | $102.97 | $102.99 | $102.09 | $102.44 | $98.48 | 7,621,697 |
| 2020-01-10 | $103.16 | $103.33 | $102.62 | $102.80 | $98.82 | 9,300,336 |
| 2020-01-09 | $102.64 | $103.05 | $102.42 | $102.77 | $98.79 | 6,660,646 |
| 2020-01-08 | $101.72 | $102.79 | $101.68 | $102.33 | $98.37 | 7,494,732 |
| 2020-01-07 | $101.59 | $101.76 | $101.10 | $101.67 | $97.74 | 6,335,293 |
| 2020-01-06 | $100.78 | $101.90 | $100.75 | $101.87 | $97.93 | 6,441,509 |
| 2020-01-03 | $100.95 | $101.82 | $100.45 | $101.24 | $97.32 | 8,247,451 |
| 2020-01-02 | $102.17 | $102.29 | $101.40 | $102.13 | $98.18 | 6,277,417 |
| 2019-12-31 | $101.44 | $101.95 | $101.27 | $101.86 | $97.92 | 4,746,745 |
| 2019-12-30 | $102.27 | $102.49 | $101.51 | $101.66 | $97.73 | 5,665,146 |
| 2019-12-27 | $103.13 | $103.14 | $102.71 | $102.94 | $98.31 | 3,605,004 |
| 2019-12-26 | $103.11 | $103.23 | $102.58 | $102.91 | $98.28 | 2,910,075 |
| 2019-12-24 | $103.11 | $103.24 | $102.73 | $102.98 | $98.35 | 2,071,790 |
| 2019-12-23 | $102.94 | $103.22 | $102.68 | $103.11 | $98.48 | 4,770,837 |
| 2019-12-20 | $102.28 | $102.93 | $102.28 | $102.70 | $98.08 | 8,586,532 |
| 2019-12-19 | $102.21 | $102.51 | $102.05 | $102.40 | $97.40 | 6,637,183 |
| 2019-12-18 | $101.90 | $102.20 | $101.79 | $102.00 | $97.02 | 5,202,892 |
| 2019-12-17 | $102.10 | $102.25 | $101.72 | $101.86 | $96.88 | 4,643,626 |
| 2019-12-16 | $101.47 | $102.34 | $101.47 | $101.97 | $96.99 | 7,720,256 |
| 2019-12-13 | $100.85 | $101.47 | $100.47 | $100.88 | $95.95 | 6,433,171 |
| 2019-12-12 | $100.07 | $101.28 | $100.02 | $100.95 | $96.02 | 9,769,053 |
| 2019-12-11 | $100.01 | $100.27 | $99.82 | $100.02 | $95.13 | 6,010,787 |
| 2019-12-10 | $99.69 | $100.02 | $99.30 | $99.93 | $95.05 | 6,027,927 |
| 2019-12-09 | $100.45 | $100.47 | $99.71 | $99.71 | $94.84 | 5,148,857 |
| 2019-12-06 | $100.27 | $100.75 | $100.20 | $100.41 | $95.50 | 5,658,514 |
| 2019-12-05 | $99.81 | $99.90 | $98.91 | $99.75 | $94.88 | 7,390,352 |
| 2019-12-04 | $99.23 | $99.88 | $99.13 | $99.75 | $94.88 | 6,237,642 |
| 2019-12-03 | $98.30 | $98.91 | $98.03 | $98.83 | $94.00 | 7,820,107 |
| 2019-12-02 | $99.69 | $99.72 | $98.73 | $99.05 | $94.21 | 6,682,231 |
| 2019-11-29 | $99.58 | $99.81 | $99.29 | $99.49 | $94.63 | 2,391,998 |
| 2019-11-27 | $99.47 | $99.99 | $99.38 | $99.84 | $94.96 | 6,333,097 |
| 2019-11-26 | $99.40 | $99.56 | $99.00 | $99.33 | $94.48 | 11,073,327 |
| 2019-11-25 | $98.66 | $99.43 | $98.51 | $99.41 | $94.55 | 11,725,689 |
| 2019-11-22 | $98.08 | $98.40 | $97.87 | $98.26 | $93.46 | 6,141,823 |
| 2019-11-21 | $97.72 | $97.98 | $97.05 | $97.91 | $93.13 | 8,801,928 |
| 2019-11-20 | $97.63 | $97.97 | $97.08 | $97.66 | $92.89 | 12,305,624 |
| 2019-11-19 | $97.47 | $97.93 | $97.22 | $97.79 | $93.01 | 9,883,253 |
| 2019-11-18 | $97.37 | $97.93 | $97.01 | $97.13 | $92.38 | 11,251,359 |
| 2019-11-15 | $95.76 | $97.63 | $95.67 | $97.46 | $92.70 | 11,336,773 |
| 2019-11-14 | $95.40 | $95.57 | $94.85 | $95.43 | $90.77 | 6,498,793 |
| 2019-11-13 | $95.05 | $95.65 | $94.90 | $95.42 | $90.76 | 6,575,132 |
| 2019-11-12 | $94.89 | $95.65 | $94.76 | $95.31 | $90.65 | 13,801,545 |
| 2019-11-11 | $94.77 | $94.97 | $94.48 | $94.74 | $90.11 | 6,086,698 |
| 2019-11-08 | $94.38 | $95.15 | $94.27 | $95.13 | $90.48 | 7,756,856 |
| 2019-11-07 | $94.59 | $94.74 | $94.16 | $94.44 | $89.83 | 7,822,916 |
| 2019-11-06 | $94.00 | $94.41 | $93.71 | $94.23 | $89.63 | 13,130,204 |
| 2019-11-05 | $94.72 | $94.73 | $93.70 | $93.91 | $89.32 | 13,236,126 |
| 2019-11-04 | $95.31 | $95.36 | $94.54 | $94.58 | $89.96 | 9,877,775 |
| 2019-11-01 | $95.26 | $95.67 | $94.85 | $94.87 | $90.23 | 14,670,639 |
| 2019-10-31 | $94.68 | $94.81 | $94.14 | $94.75 | $90.12 | 9,675,234 |
| 2019-10-30 | $94.36 | $94.90 | $93.99 | $94.86 | $90.23 | 10,179,744 |
| 2019-10-29 | $93.23 | $94.48 | $93.00 | $94.33 | $89.72 | 13,594,427 |
| 2019-10-28 | $92.30 | $93.20 | $92.22 | $93.01 | $88.47 | 6,903,930 |
| 2019-10-25 | $91.72 | $92.31 | $91.48 | $92.06 | $87.56 | 5,536,598 |
| 2019-10-24 | $92.59 | $92.69 | $91.63 | $91.96 | $87.47 | 6,916,991 |
| 2019-10-23 | $92.02 | $92.70 | $91.83 | $92.43 | $87.91 | 5,549,073 |
| 2019-10-22 | $92.36 | $92.95 | $91.82 | $91.86 | $87.37 | 8,746,301 |
| 2019-10-21 | $92.14 | $92.28 | $91.48 | $91.66 | $87.18 | 4,952,132 |
| 2019-10-18 | $91.84 | $92.24 | $91.35 | $91.76 | $87.28 | 6,784,346 |
| 2019-10-17 | $91.72 | $92.36 | $91.68 | $92.10 | $87.60 | 7,537,106 |
| 2019-10-16 | $91.47 | $91.89 | $91.27 | $91.42 | $86.95 | 7,854,921 |
| 2019-10-15 | $90.89 | $91.86 | $90.83 | $91.54 | $87.07 | 12,622,404 |
| 2019-10-14 | $89.88 | $90.34 | $89.76 | $89.90 | $85.51 | 5,919,186 |
| 2019-10-11 | $90.05 | $91.00 | $89.90 | $89.94 | $85.55 | 10,825,812 |
| 2019-10-10 | $88.50 | $89.51 | $88.42 | $89.20 | $84.84 | 8,139,048 |
| 2019-10-09 | $88.66 | $89.02 | $88.36 | $88.76 | $84.42 | 7,354,890 |
| 2019-10-08 | $89.08 | $89.12 | $88.10 | $88.12 | $83.81 | 10,685,421 |
| 2019-10-07 | $89.76 | $90.42 | $89.63 | $89.83 | $85.44 | 8,249,730 |
| 2019-10-04 | $89.00 | $90.18 | $88.95 | $90.13 | $85.73 | 9,313,580 |
| 2019-10-03 | $87.83 | $88.77 | $87.20 | $88.74 | $84.40 | 12,830,390 |
| 2019-10-02 | $88.97 | $89.15 | $87.56 | $87.95 | $83.65 | 13,505,857 |
| 2019-10-01 | $90.37 | $90.57 | $89.07 | $89.25 | $84.89 | 13,618,966 |
| 2019-09-30 | $89.45 | $90.68 | $89.39 | $90.13 | $85.73 | 8,306,829 |
| 2019-09-27 | $90.03 | $90.16 | $89.00 | $89.33 | $84.97 | 10,017,318 |
| 2019-09-26 | $90.53 | $90.56 | $89.04 | $89.73 | $85.35 | 10,183,791 |
| 2019-09-25 | $90.68 | $90.76 | $90.10 | $90.23 | $85.82 | 7,957,820 |
| 2019-09-24 | $91.85 | $91.91 | $90.35 | $90.67 | $86.24 | 10,615,767 |
| 2019-09-23 | $91.73 | $92.06 | $91.48 | $91.51 | $87.04 | 4,329,101 |
| 2019-09-20 | $91.70 | $92.43 | $91.69 | $92.00 | $87.51 | 9,000,151 |
| 2019-09-19 | $91.55 | $92.28 | $91.38 | $91.87 | $87.02 | 5,084,327 |
| 2019-09-18 | $91.45 | $91.56 | $90.79 | $91.44 | $86.62 | 5,397,831 |
| 2019-09-17 | $91.26 | $91.70 | $91.13 | $91.45 | $86.62 | 3,963,154 |
| 2019-09-16 | $91.01 | $91.54 | $90.90 | $91.31 | $86.49 | 6,668,085 |
| 2019-09-13 | $91.67 | $92.25 | $91.32 | $91.51 | $86.68 | 6,350,964 |
| 2019-09-12 | $92.00 | $92.38 | $91.51 | $91.56 | $86.73 | 9,344,700 |
| 2019-09-11 | $90.84 | $91.62 | $90.62 | $91.59 | $86.76 | 8,124,290 |
| 2019-09-10 | $89.97 | $90.70 | $89.02 | $90.69 | $85.90 | 8,770,748 |
| 2019-09-09 | $91.35 | $91.38 | $90.10 | $90.43 | $85.66 | 10,675,897 |
| 2019-09-06 | $91.21 | $91.53 | $91.08 | $91.27 | $86.45 | 13,166,442 |
| 2019-09-05 | $90.90 | $91.22 | $90.42 | $91.02 | $86.22 | 7,897,419 |
| 2019-09-04 | $90.66 | $90.71 | $89.71 | $90.13 | $85.37 | 9,318,669 |
| 2019-09-03 | $90.07 | $90.50 | $89.75 | $90.07 | $85.32 | 6,437,819 |
| 2019-08-30 | $90.91 | $91.09 | $90.21 | $90.60 | $85.82 | 4,784,137 |
| 2019-08-29 | $90.49 | $90.75 | $89.91 | $90.49 | $85.72 | 4,360,327 |
| 2019-08-28 | $88.85 | $90.00 | $88.72 | $89.81 | $85.07 | 5,691,503 |
| 2019-08-27 | $90.24 | $90.55 | $89.10 | $89.16 | $84.46 | 8,251,963 |
| 2019-08-26 | $89.47 | $89.76 | $89.10 | $89.69 | $84.96 | 8,915,621 |
| 2019-08-23 | $90.70 | $91.04 | $88.32 | $88.76 | $84.08 | 9,822,737 |
| 2019-08-22 | $91.48 | $91.69 | $90.50 | $90.86 | $86.07 | 6,486,943 |
| 2019-08-21 | $91.27 | $91.53 | $91.04 | $91.31 | $86.49 | 5,687,080 |
| 2019-08-20 | $91.45 | $91.64 | $90.57 | $90.64 | $85.86 | 4,709,026 |
| 2019-08-19 | $91.26 | $91.65 | $91.11 | $91.42 | $86.60 | 6,427,436 |
| 2019-08-16 | $90.06 | $90.79 | $90.00 | $90.55 | $85.77 | 10,252,416 |
| 2019-08-15 | $89.52 | $89.79 | $88.87 | $89.45 | $84.73 | 12,320,668 |
| 2019-08-14 | $90.75 | $90.97 | $89.09 | $89.14 | $84.44 | 16,426,117 |
| 2019-08-13 | $90.48 | $92.17 | $90.40 | $91.69 | $86.85 | 12,260,613 |
| 2019-08-12 | $91.06 | $91.40 | $90.16 | $90.51 | $85.73 | 7,816,904 |
| 2019-08-09 | $91.13 | $91.98 | $90.61 | $91.40 | $86.58 | 7,253,064 |
| 2019-08-08 | $90.37 | $91.38 | $90.25 | $91.29 | $86.47 | 12,034,822 |
| 2019-08-07 | $89.33 | $90.34 | $88.20 | $90.09 | $85.34 | 12,452,460 |
| 2019-08-06 | $89.36 | $90.08 | $88.87 | $90.06 | $85.31 | 10,135,861 |
| 2019-08-05 | $90.02 | $90.38 | $88.19 | $88.91 | $84.22 | 17,626,233 |
| 2019-08-02 | $91.13 | $91.41 | $90.46 | $91.05 | $86.25 | 15,956,788 |
| 2019-08-01 | $91.15 | $92.24 | $90.71 | $91.26 | $86.44 | 16,422,522 |
| 2019-07-31 | $91.95 | $92.33 | $90.58 | $91.14 | $86.33 | 8,557,587 |
| 2019-07-30 | $91.74 | $92.09 | $91.36 | $92.05 | $87.19 | 7,959,161 |
| 2019-07-29 | $92.12 | $92.52 | $91.97 | $92.45 | $87.57 | 5,887,534 |
| 2019-07-26 | $92.06 | $92.24 | $91.72 | $92.07 | $87.21 | 3,812,448 |
| 2019-07-25 | $91.94 | $92.29 | $91.54 | $91.74 | $86.90 | 6,618,662 |
| 2019-07-24 | $92.00 | $92.20 | $91.17 | $92.19 | $87.33 | 5,430,541 |
| 2019-07-23 | $91.70 | $92.28 | $91.32 | $92.14 | $87.28 | 6,688,591 |
| 2019-07-22 | $91.86 | $91.92 | $91.49 | $91.57 | $86.74 | 5,192,693 |
| 2019-07-19 | $92.93 | $92.97 | $91.68 | $91.76 | $86.92 | 8,105,933 |
| 2019-07-18 | $92.19 | $92.87 | $91.74 | $92.72 | $87.83 | 6,561,567 |
| 2019-07-17 | $92.37 | $92.68 | $92.19 | $92.20 | $87.34 | 9,567,035 |
| 2019-07-16 | $92.57 | $92.70 | $92.12 | $92.18 | $87.32 | 9,092,557 |
| 2019-07-15 | $92.49 | $92.86 | $92.18 | $92.64 | $87.75 | 5,811,267 |
| 2019-07-12 | $93.17 | $93.19 | $91.80 | $92.44 | $87.56 | 11,508,183 |
| 2019-07-11 | $94.11 | $94.15 | $92.85 | $93.48 | $88.55 | 13,691,693 |
| 2019-07-10 | $93.35 | $93.71 | $93.07 | $93.46 | $88.53 | 5,347,279 |
| 2019-07-09 | $92.71 | $93.24 | $92.70 | $93.14 | $88.23 | 5,537,339 |
| 2019-07-08 | $93.39 | $93.42 | $92.62 | $93.05 | $88.14 | 15,201,990 |
| 2019-07-05 | $94.00 | $94.23 | $93.54 | $93.75 | $88.80 | 5,934,272 |
| 2019-07-03 | $93.81 | $94.42 | $93.80 | $94.40 | $89.42 | 4,066,048 |
| 2019-07-02 | $93.18 | $93.60 | $92.65 | $93.60 | $88.66 | 7,952,577 |
| 2019-07-01 | $93.37 | $93.41 | $92.72 | $93.10 | $88.19 | 7,833,409 |
| 2019-06-28 | $92.37 | $92.72 | $91.84 | $92.64 | $87.75 | 9,390,623 |
| 2019-06-27 | $92.01 | $92.51 | $91.83 | $92.33 | $87.46 | 7,416,201 |
| 2019-06-26 | $92.99 | $93.00 | $91.50 | $91.69 | $86.85 | 10,498,431 |
| 2019-06-25 | $93.31 | $93.74 | $92.77 | $92.86 | $87.96 | 14,930,608 |
| 2019-06-24 | $93.61 | $93.67 | $93.07 | $93.24 | $88.32 | 6,493,610 |
| 2019-06-21 | $93.19 | $93.91 | $92.66 | $93.73 | $88.78 | 9,026,071 |
| 2019-06-20 | $94.04 | $94.33 | $93.14 | $93.68 | $88.36 | 9,241,301 |
| 2019-06-19 | $92.46 | $93.48 | $92.40 | $93.27 | $87.97 | 6,988,099 |
| 2019-06-18 | $92.12 | $92.76 | $91.94 | $92.44 | $87.19 | 7,979,937 |
| 2019-06-17 | $91.34 | $91.72 | $91.21 | $91.66 | $86.46 | 4,861,481 |
| 2019-06-14 | $91.50 | $91.77 | $91.18 | $91.25 | $86.07 | 5,056,271 |
| 2019-06-13 | $91.73 | $91.73 | $91.10 | $91.46 | $86.27 | 9,031,760 |
| 2019-06-12 | $91.15 | $91.60 | $91.06 | $91.57 | $86.37 | 5,799,156 |
| 2019-06-11 | $91.73 | $91.96 | $90.90 | $91.13 | $85.96 | 8,317,911 |
| 2019-06-10 | $91.29 | $91.58 | $90.95 | $91.28 | $86.10 | 8,552,839 |
| 2019-06-07 | $90.36 | $91.23 | $90.33 | $91.01 | $85.84 | 9,302,690 |
| 2019-06-06 | $89.75 | $90.43 | $89.54 | $90.07 | $84.96 | 18,840,935 |
| 2019-06-05 | $89.59 | $89.82 | $88.97 | $89.61 | $84.52 | 24,291,851 |
| 2019-06-04 | $88.22 | $89.09 | $88.11 | $88.94 | $83.89 | 15,837,154 |
| 2019-06-03 | $87.36 | $88.24 | $87.31 | $87.49 | $82.52 | 19,370,992 |
| 2019-05-31 | $87.34 | $87.69 | $86.77 | $87.28 | $82.32 | 10,712,975 |
| 2019-05-30 | $87.60 | $88.05 | $87.51 | $87.91 | $82.92 | 12,457,685 |
| 2019-05-29 | $87.85 | $87.86 | $86.82 | $87.43 | $82.47 | 16,302,651 |
| 2019-05-28 | $89.64 | $90.18 | $88.27 | $88.28 | $83.27 | 20,795,950 |
| 2019-05-24 | $89.74 | $90.10 | $89.34 | $89.56 | $84.48 | 9,986,447 |
| 2019-05-23 | $89.29 | $89.43 | $88.68 | $89.43 | $84.35 | 13,545,414 |
| 2019-05-22 | $88.97 | $89.94 | $88.89 | $89.74 | $84.65 | 9,021,899 |
| 2019-05-21 | $88.90 | $89.61 | $88.84 | $89.23 | $84.16 | 11,690,593 |
| 2019-05-20 | $88.06 | $88.68 | $87.75 | $88.40 | $83.38 | 10,757,386 |
| 2019-05-17 | $87.90 | $89.14 | $87.90 | $88.44 | $83.42 | 13,354,085 |
| 2019-05-16 | $88.13 | $89.39 | $88.07 | $88.63 | $83.60 | 15,123,987 |
| 2019-05-15 | $87.22 | $88.24 | $86.83 | $87.94 | $82.95 | 10,587,732 |
| 2019-05-14 | $87.64 | $88.29 | $87.47 | $87.68 | $82.70 | 13,147,143 |
| 2019-05-13 | $87.40 | $88.86 | $86.90 | $87.24 | $82.29 | 17,436,308 |
| 2019-05-10 | $88.59 | $89.14 | $87.01 | $88.91 | $83.86 | 17,771,753 |
| 2019-05-09 | $88.28 | $89.17 | $87.86 | $88.88 | $83.83 | 15,692,261 |
| 2019-05-08 | $88.84 | $89.48 | $88.34 | $89.07 | $84.01 | 13,783,307 |
| 2019-05-07 | $89.92 | $90.36 | $88.36 | $88.88 | $83.83 | 18,011,732 |
| 2019-05-06 | $88.85 | $90.85 | $88.70 | $90.62 | $85.48 | 25,168,305 |
| 2019-05-03 | $89.73 | $90.19 | $89.58 | $90.16 | $85.04 | 13,623,977 |
| 2019-05-02 | $89.01 | $89.57 | $88.50 | $89.48 | $84.40 | 18,927,530 |
| 2019-05-01 | $89.38 | $89.73 | $88.60 | $89.10 | $84.04 | 25,596,449 |
| 2019-04-30 | $89.11 | $89.43 | $88.48 | $89.26 | $84.19 | 11,750,852 |
| 2019-04-29 | $89.04 | $89.20 | $88.47 | $88.85 | $83.81 | 13,264,357 |
| 2019-04-26 | $88.25 | $89.04 | $88.06 | $89.01 | $83.96 | 11,322,007 |
| 2019-04-25 | $87.04 | $88.39 | $86.68 | $88.13 | $83.13 | 16,166,445 |
| 2019-04-24 | $87.36 | $87.54 | $86.84 | $87.23 | $82.28 | 14,612,816 |
| 2019-04-23 | $85.94 | $87.79 | $85.79 | $87.33 | $82.37 | 30,503,353 |
| 2019-04-22 | $85.78 | $86.47 | $85.51 | $85.97 | $81.09 | 18,717,732 |
| 2019-04-18 | $86.04 | $86.45 | $84.65 | $85.92 | $81.04 | 35,300,882 |
| 2019-04-17 | $88.62 | $88.64 | $85.33 | $85.78 | $80.91 | 34,381,753 |
| 2019-04-16 | $90.92 | $91.03 | $88.17 | $88.32 | $83.31 | 14,857,099 |
| 2019-04-15 | $89.92 | $90.24 | $89.75 | $90.17 | $85.05 | 7,921,955 |
| 2019-04-12 | $90.99 | $91.02 | $89.66 | $89.81 | $84.71 | 11,659,326 |
| 2019-04-11 | $91.97 | $92.02 | $90.24 | $90.64 | $85.49 | 8,534,189 |
| 2019-04-10 | $91.85 | $92.02 | $91.61 | $91.77 | $86.56 | 5,433,511 |
| 2019-04-09 | $91.66 | $91.94 | $91.41 | $91.74 | $86.53 | 7,207,595 |
| 2019-04-08 | $91.93 | $92.07 | $91.33 | $91.98 | $86.76 | 5,961,216 |
| 2019-04-05 | $91.59 | $92.16 | $91.53 | $92.00 | $86.78 | 6,262,046 |
| 2019-04-04 | $91.64 | $91.75 | $90.84 | $91.37 | $86.18 | 9,212,386 |
| 2019-04-03 | $92.09 | $92.14 | $91.29 | $91.56 | $86.36 | 7,398,696 |
| 2019-04-02 | $91.91 | $92.05 | $91.51 | $91.68 | $86.47 | 7,002,204 |
| 2019-04-01 | $92.31 | $92.45 | $91.68 | $91.89 | $86.67 | 9,082,046 |
| 2019-03-29 | $91.20 | $91.83 | $91.00 | $91.75 | $86.54 | 10,120,891 |
| 2019-03-28 | $90.70 | $90.91 | $90.19 | $90.66 | $85.51 | 6,726,871 |
| 2019-03-27 | $91.08 | $91.29 | $89.80 | $90.43 | $85.30 | 10,817,460 |
| 2019-03-26 | $91.10 | $91.77 | $90.55 | $91.19 | $86.01 | 8,107,248 |
| 2019-03-25 | $90.78 | $90.86 | $89.92 | $90.57 | $85.43 | 9,893,341 |
| 2019-03-22 | $91.90 | $92.24 | $90.60 | $90.62 | $85.48 | 12,162,589 |
| 2019-03-21 | $91.17 | $92.44 | $91.04 | $92.30 | $87.06 | 7,398,197 |
| 2019-03-20 | $92.47 | $92.58 | $91.58 | $91.94 | $86.72 | 11,123,700 |
| 2019-03-19 | $92.17 | $92.84 | $91.84 | $92.58 | $87.32 | 11,308,845 |
| 2019-03-18 | $92.08 | $92.17 | $91.52 | $91.85 | $86.64 | 7,183,529 |
| 2019-03-15 | $91.73 | $92.14 | $91.41 | $91.99 | $86.77 | 10,219,428 |
| 2019-03-14 | $92.03 | $92.15 | $91.58 | $91.91 | $86.37 | 9,283,753 |
| 2019-03-13 | $91.35 | $92.31 | $91.29 | $92.06 | $86.51 | 10,098,311 |
| 2019-03-12 | $90.65 | $91.29 | $90.52 | $91.08 | $85.59 | 8,981,596 |
| 2019-03-11 | $89.64 | $90.50 | $89.38 | $90.42 | $84.97 | 9,694,373 |
| 2019-03-08 | $89.11 | $89.45 | $88.63 | $89.40 | $84.01 | 11,531,179 |
| 2019-03-07 | $90.17 | $90.36 | $89.28 | $89.59 | $84.19 | 14,431,013 |
| 2019-03-06 | $91.65 | $91.77 | $90.05 | $90.30 | $84.86 | 11,662,385 |
| 2019-03-05 | $91.73 | $91.97 | $91.17 | $91.64 | $86.12 | 13,591,690 |
| 2019-03-04 | $93.28 | $93.45 | $91.06 | $91.69 | $86.17 | 15,208,819 |
| 2019-03-01 | $92.22 | $93.08 | $92.14 | $92.95 | $87.35 | 10,795,155 |
| 2019-02-28 | $91.75 | $92.25 | $91.55 | $91.65 | $86.13 | 9,464,107 |
| 2019-02-27 | $92.04 | $92.36 | $91.61 | $91.92 | $86.38 | 9,827,557 |
| 2019-02-26 | $92.47 | $92.72 | $92.24 | $92.35 | $86.79 | 7,288,017 |
| 2019-02-25 | $93.02 | $93.24 | $92.61 | $92.68 | $87.10 | 7,652,584 |
| 2019-02-22 | $91.89 | $92.63 | $91.78 | $92.55 | $86.97 | 6,488,091 |
| 2019-02-21 | $92.19 | $92.25 | $91.30 | $91.71 | $86.18 | 8,368,479 |
| 2019-02-20 | $92.40 | $92.64 | $92.06 | $92.52 | $86.95 | 6,959,918 |
| 2019-02-19 | $92.60 | $92.99 | $92.59 | $92.63 | $87.05 | 6,284,092 |
| 2019-02-15 | $92.16 | $92.90 | $91.47 | $92.85 | $87.26 | 8,234,221 |
| 2019-02-14 | $91.03 | $91.88 | $90.90 | $91.47 | $85.96 | 6,938,644 |
| 2019-02-13 | $91.24 | $91.53 | $90.85 | $91.26 | $85.76 | 6,435,569 |
| 2019-02-12 | $90.22 | $91.11 | $90.06 | $91.06 | $85.57 | 9,093,318 |
| 2019-02-11 | $90.14 | $90.20 | $89.58 | $89.83 | $84.42 | 5,017,407 |
| 2019-02-08 | $89.42 | $89.95 | $89.29 | $89.94 | $84.52 | 7,284,173 |
| 2019-02-07 | $90.18 | $90.33 | $89.29 | $89.77 | $84.36 | 9,511,821 |
| 2019-02-06 | $90.20 | $90.81 | $90.09 | $90.77 | $85.30 | 6,135,904 |
| 2019-02-05 | $90.64 | $91.15 | $90.34 | $90.36 | $84.92 | 8,921,434 |
| 2019-02-04 | $90.76 | $90.76 | $89.72 | $90.49 | $85.04 | 9,308,908 |
| 2019-02-01 | $90.78 | $90.96 | $90.13 | $90.75 | $85.28 | 9,386,492 |
| 2019-01-31 | $89.45 | $90.88 | $89.36 | $90.67 | $85.21 | 13,410,059 |
| 2019-01-30 | $88.67 | $89.80 | $88.45 | $89.55 | $84.15 | 11,706,827 |
| 2019-01-29 | $87.91 | $88.41 | $87.66 | $88.34 | $83.02 | 11,099,240 |
| 2019-01-28 | $88.31 | $88.40 | $87.49 | $87.91 | $82.61 | 7,113,845 |
| 2019-01-25 | $89.25 | $89.25 | $88.66 | $88.92 | $83.56 | 7,241,935 |
| 2019-01-24 | $89.47 | $89.55 | $88.39 | $88.81 | $83.46 | 11,306,954 |
| 2019-01-23 | $89.63 | $90.05 | $88.59 | $89.56 | $84.16 | 7,722,861 |
| 2019-01-22 | $89.45 | $89.62 | $88.84 | $89.46 | $84.07 | 12,244,517 |
| 2019-01-18 | $89.68 | $90.13 | $89.01 | $90.08 | $84.65 | 13,367,509 |
| 2019-01-17 | $88.00 | $89.39 | $87.93 | $89.02 | $83.66 | 8,731,630 |
| 2019-01-16 | $88.52 | $88.90 | $88.18 | $88.24 | $82.92 | 8,288,920 |
| 2019-01-15 | $86.96 | $88.42 | $86.94 | $88.40 | $83.07 | 10,540,620 |
| 2019-01-14 | $87.28 | $87.32 | $86.83 | $86.84 | $81.61 | 5,448,972 |
| 2019-01-11 | $87.11 | $87.84 | $86.95 | $87.81 | $82.52 | 7,187,901 |
| 2019-01-10 | $86.96 | $87.58 | $86.52 | $87.52 | $82.25 | 10,396,767 |
| 2019-01-09 | $87.34 | $87.86 | $87.09 | $87.35 | $82.09 | 11,259,669 |
| 2019-01-08 | $86.98 | $87.25 | $86.00 | $86.96 | $81.72 | 13,370,996 |
| 2019-01-07 | $85.99 | $87.10 | $85.73 | $86.29 | $81.09 | 12,387,246 |
| 2019-01-04 | $84.45 | $86.43 | $84.41 | $85.96 | $80.78 | 16,262,555 |
| 2019-01-03 | $85.32 | $85.50 | $83.25 | $83.47 | $78.44 | 17,668,044 |
| 2019-01-02 | $85.18 | $85.83 | $84.27 | $85.20 | $80.07 | 14,179,948 |
| 2018-12-31 | $85.73 | $86.59 | $85.67 | $86.51 | $81.30 | 10,163,087 |
| 2018-12-28 | $85.70 | $86.44 | $84.90 | $85.25 | $80.11 | 15,770,636 |
| 2018-12-27 | $83.23 | $85.20 | $82.10 | $85.15 | $80.02 | 14,045,706 |
| 2018-12-26 | $81.00 | $84.30 | $80.61 | $84.22 | $79.15 | 20,575,130 |
| 2018-12-24 | $82.13 | $82.44 | $80.65 | $80.70 | $75.84 | 14,235,526 |
| 2018-12-21 | $83.85 | $85.27 | $82.51 | $82.68 | $77.70 | 28,909,162 |
| 2018-12-20 | $84.91 | $85.26 | $83.50 | $84.10 | $78.67 | 25,321,706 |
| 2018-12-19 | $86.60 | $87.64 | $84.53 | $85.30 | $79.79 | 23,075,642 |
| 2018-12-18 | $87.94 | $88.10 | $85.60 | $86.43 | $80.85 | 24,712,567 |
| 2018-12-17 | $88.04 | $88.78 | $86.59 | $87.19 | $81.56 | 22,089,533 |
| 2018-12-14 | $91.16 | $91.24 | $88.69 | $88.96 | $83.22 | 19,422,740 |
| 2018-12-13 | $92.22 | $92.73 | $91.44 | $92.06 | $86.12 | 11,567,208 |
| 2018-12-12 | $92.20 | $93.17 | $91.91 | $91.97 | $86.03 | 12,581,032 |
| 2018-12-11 | $91.67 | $92.28 | $90.54 | $91.19 | $85.30 | 13,632,328 |
| 2018-12-10 | $90.61 | $91.25 | $88.65 | $90.91 | $85.04 | 15,372,051 |
| 2018-12-07 | $92.67 | $92.80 | $90.11 | $90.56 | $84.71 | 14,930,858 |
| 2018-12-06 | $92.12 | $92.93 | $90.14 | $92.93 | $86.93 | 18,492,882 |
| 2018-12-04 | $95.39 | $95.92 | $93.11 | $93.28 | $87.26 | 15,011,336 |
| 2018-12-03 | $95.81 | $95.81 | $94.86 | $95.41 | $89.25 | 12,158,136 |
| 2018-11-30 | $93.90 | $95.87 | $93.80 | $95.87 | $89.68 | 15,875,944 |
| 2018-11-29 | $93.43 | $94.51 | $93.30 | $93.96 | $87.89 | 8,796,008 |
| 2018-11-28 | $91.72 | $93.68 | $91.70 | $93.65 | $87.60 | 11,870,393 |
| 2018-11-27 | $90.21 | $91.45 | $89.88 | $91.45 | $85.55 | 9,261,963 |
| 2018-11-26 | $90.36 | $90.75 | $89.98 | $90.51 | $84.67 | 7,141,247 |
| 2018-11-23 | $89.03 | $90.18 | $88.98 | $89.64 | $83.85 | 3,939,469 |
| 2018-11-21 | $90.31 | $90.32 | $89.49 | $89.51 | $83.73 | 9,345,117 |
| 2018-11-20 | $90.30 | $90.97 | $89.81 | $90.02 | $84.21 | 11,604,320 |
| 2018-11-19 | $92.13 | $92.19 | $90.47 | $90.87 | $85.00 | 8,820,959 |
| 2018-11-16 | $90.96 | $92.48 | $90.91 | $92.04 | $86.10 | 11,323,185 |
| 2018-11-15 | $89.68 | $91.23 | $88.83 | $91.12 | $85.24 | 15,563,868 |
| 2018-11-14 | $91.61 | $91.62 | $89.89 | $90.32 | $84.49 | 11,664,016 |
| 2018-11-13 | $92.00 | $92.37 | $90.78 | $91.05 | $85.17 | 14,226,950 |
| 2018-11-12 | $92.81 | $92.95 | $91.48 | $91.69 | $85.77 | 8,423,548 |
| 2018-11-09 | $93.11 | $93.26 | $92.50 | $92.95 | $86.95 | 8,486,522 |
| 2018-11-08 | $93.00 | $93.56 | $92.87 | $93.22 | $87.20 | 7,345,597 |
| 2018-11-07 | $91.35 | $93.25 | $91.29 | $93.17 | $87.16 | 13,310,811 |
| 2018-11-06 | $89.93 | $90.61 | $89.80 | $90.51 | $84.67 | 7,980,944 |
| 2018-11-05 | $89.38 | $90.45 | $89.38 | $90.05 | $84.24 | 7,783,769 |
| 2018-11-02 | $90.69 | $90.84 | $88.67 | $89.26 | $83.50 | 12,952,987 |
| 2018-11-01 | $89.00 | $89.97 | $88.97 | $89.82 | $84.02 | 9,668,637 |
| 2018-10-31 | $89.29 | $89.65 | $88.63 | $88.70 | $82.97 | 13,460,681 |
| 2018-10-30 | $87.65 | $88.72 | $87.20 | $88.58 | $82.86 | 15,432,052 |
| 2018-10-29 | $88.43 | $89.08 | $86.41 | $87.64 | $81.98 | 14,024,311 |
| 2018-10-26 | $87.60 | $88.22 | $86.35 | $87.42 | $81.78 | 25,507,931 |
| 2018-10-25 | $87.28 | $89.03 | $86.27 | $88.42 | $82.71 | 15,725,063 |
| 2018-10-24 | $90.23 | $90.75 | $87.18 | $87.29 | $81.66 | 17,432,153 |
| 2018-10-23 | $89.60 | $90.71 | $88.88 | $90.27 | $84.44 | 15,424,486 |
| 2018-10-22 | $91.50 | $91.67 | $90.34 | $90.76 | $84.90 | 8,288,278 |
| 2018-10-19 | $92.51 | $92.83 | $91.39 | $91.51 | $85.60 | 11,318,605 |
| 2018-10-18 | $93.36 | $93.37 | $91.61 | $92.35 | $86.39 | 14,455,855 |
| 2018-10-17 | $92.86 | $93.64 | $92.39 | $93.41 | $87.38 | 14,232,285 |
| 2018-10-16 | $91.14 | $93.08 | $91.13 | $92.92 | $86.92 | 13,505,912 |
| 2018-10-15 | $90.92 | $91.32 | $90.37 | $90.44 | $84.60 | 13,909,713 |
| 2018-10-12 | $90.77 | $91.41 | $90.02 | $91.07 | $85.19 | 20,797,355 |
| 2018-10-11 | $91.93 | $92.14 | $89.04 | $89.69 | $83.90 | 46,581,800 |
| 2018-10-10 | $94.40 | $94.51 | $92.12 | $92.18 | $86.23 | 22,549,315 |
| 2018-10-09 | $94.00 | $94.74 | $93.71 | $94.41 | $88.32 | 7,463,876 |
| 2018-10-08 | $94.17 | $94.52 | $93.46 | $94.25 | $88.17 | 11,924,047 |
| 2018-10-05 | $94.48 | $94.97 | $93.70 | $94.29 | $88.20 | 12,291,090 |
| 2018-10-04 | $95.26 | $95.30 | $93.91 | $94.40 | $88.31 | 10,976,848 |
| 2018-10-03 | $95.83 | $96.00 | $95.18 | $95.33 | $89.18 | 6,367,826 |
| 2018-10-02 | $95.62 | $95.70 | $95.33 | $95.51 | $89.34 | 5,572,670 |
| 2018-10-01 | $95.51 | $96.06 | $95.34 | $95.62 | $89.45 | 7,307,132 |
| 2018-09-28 | $94.67 | $95.21 | $94.63 | $95.15 | $89.01 | 5,995,812 |
| 2018-09-27 | $94.51 | $95.12 | $94.40 | $94.86 | $88.74 | 7,168,813 |
| 2018-09-26 | $94.35 | $95.12 | $94.18 | $94.38 | $88.29 | 10,880,503 |
| 2018-09-25 | $94.59 | $94.73 | $94.07 | $94.17 | $88.09 | 5,215,945 |
| 2018-09-24 | $94.21 | $94.65 | $94.08 | $94.46 | $88.36 | 5,392,620 |
| 2018-09-21 | $94.39 | $94.48 | $94.07 | $94.27 | $88.18 | 8,579,137 |
| 2018-09-20 | $93.87 | $94.57 | $93.81 | $94.51 | $88.07 | 5,083,129 |
| 2018-09-19 | $93.67 | $93.87 | $93.50 | $93.60 | $87.22 | 4,186,602 |
| 2018-09-18 | $93.19 | $93.97 | $93.05 | $93.73 | $87.34 | 5,423,032 |
| 2018-09-17 | $93.53 | $93.54 | $93.08 | $93.19 | $86.84 | 5,543,053 |
| 2018-09-14 | $93.92 | $93.92 | $93.36 | $93.53 | $87.15 | 5,929,022 |
| 2018-09-13 | $93.09 | $93.84 | $93.00 | $93.84 | $87.44 | 10,603,828 |
| 2018-09-12 | $92.29 | $92.86 | $92.11 | $92.69 | $86.37 | 11,056,597 |
| 2018-09-11 | $92.15 | $92.41 | $91.84 | $92.23 | $85.94 | 5,683,869 |
| 2018-09-10 | $92.78 | $92.95 | $92.22 | $92.31 | $86.02 | 4,233,993 |
| 2018-09-07 | $92.19 | $92.64 | $92.05 | $92.55 | $86.24 | 5,591,062 |
| 2018-09-06 | $92.40 | $92.60 | $91.85 | $92.41 | $86.11 | 5,940,322 |
| 2018-09-05 | $91.97 | $92.41 | $91.80 | $92.41 | $86.11 | 10,218,935 |
| 2018-09-04 | $92.70 | $92.76 | $91.82 | $92.04 | $85.76 | 6,875,469 |
| 2018-08-31 | $92.58 | $92.86 | $92.40 | $92.78 | $86.45 | 5,808,393 |
| 2018-08-30 | $92.80 | $93.11 | $92.60 | $92.80 | $86.47 | 5,266,116 |
| 2018-08-29 | $92.29 | $92.97 | $92.19 | $92.87 | $86.54 | 5,338,515 |
| 2018-08-28 | $92.36 | $92.39 | $92.07 | $92.27 | $85.98 | 4,954,106 |
| 2018-08-27 | $92.22 | $92.29 | $91.83 | $92.22 | $85.93 | 4,671,309 |
| 2018-08-24 | $91.66 | $91.89 | $91.49 | $91.89 | $85.63 | 4,029,139 |
| 2018-08-23 | $91.43 | $91.67 | $91.23 | $91.45 | $85.22 | 6,058,378 |
| 2018-08-22 | $91.18 | $91.68 | $91.07 | $91.48 | $85.24 | 3,954,306 |
| 2018-08-21 | $91.62 | $91.66 | $91.20 | $91.39 | $85.16 | 6,395,926 |
| 2018-08-20 | $91.30 | $91.56 | $91.25 | $91.39 | $85.16 | 8,144,869 |
| 2018-08-17 | $90.74 | $91.37 | $90.53 | $91.09 | $84.88 | 5,455,285 |
| 2018-08-16 | $90.19 | $90.93 | $90.08 | $90.81 | $84.62 | 6,916,702 |
| 2018-08-15 | $89.80 | $90.04 | $89.36 | $89.93 | $83.80 | 6,840,614 |
| 2018-08-14 | $89.79 | $90.24 | $89.70 | $90.08 | $83.94 | 5,497,737 |
| 2018-08-13 | $89.73 | $90.09 | $89.43 | $89.66 | $83.55 | 6,563,902 |
| 2018-08-10 | $89.69 | $90.16 | $89.32 | $89.63 | $83.52 | 5,389,456 |
| 2018-08-09 | $90.13 | $90.38 | $89.93 | $90.02 | $83.88 | 5,680,303 |
| 2018-08-08 | $89.99 | $90.25 | $89.79 | $90.12 | $83.98 | 5,020,356 |
| 2018-08-07 | $89.98 | $90.28 | $89.86 | $89.98 | $83.85 | 5,170,584 |
| 2018-08-06 | $89.76 | $90.17 | $89.44 | $89.97 | $83.84 | 4,751,412 |
| 2018-08-03 | $89.35 | $89.88 | $89.23 | $89.81 | $83.69 | 5,884,770 |
| 2018-08-02 | $88.57 | $89.47 | $88.53 | $89.28 | $83.19 | 5,666,184 |
| 2018-08-01 | $88.88 | $89.28 | $88.88 | $88.95 | $82.89 | 5,733,043 |
| 2018-07-31 | $88.33 | $89.05 | $88.20 | $88.93 | $82.87 | 6,719,131 |
| 2018-07-30 | $87.89 | $88.18 | $87.75 | $88.01 | $82.01 | 5,531,205 |
| 2018-07-27 | $88.64 | $88.64 | $87.64 | $87.96 | $81.96 | 5,743,036 |
| 2018-07-26 | $88.70 | $88.91 | $88.41 | $88.60 | $82.56 | 5,763,060 |
| 2018-07-25 | $87.68 | $88.87 | $87.59 | $88.85 | $82.79 | 9,297,528 |
| 2018-07-24 | $87.40 | $87.88 | $87.34 | $87.73 | $81.75 | 6,467,139 |
| 2018-07-23 | $86.71 | $87.05 | $86.61 | $86.94 | $81.01 | 3,824,739 |
| 2018-07-20 | $86.69 | $86.89 | $86.51 | $86.76 | $80.84 | 4,822,554 |
| 2018-07-19 | $87.21 | $87.39 | $86.55 | $86.93 | $81.00 | 5,204,046 |
| 2018-07-18 | $87.37 | $87.44 | $87.11 | $87.42 | $81.46 | 7,575,723 |
| 2018-07-17 | $86.84 | $87.48 | $86.80 | $87.35 | $81.39 | 5,849,313 |
| 2018-07-16 | $87.47 | $87.47 | $86.75 | $86.87 | $80.95 | 5,388,542 |
| 2018-07-13 | $87.05 | $87.59 | $87.00 | $87.40 | $81.44 | 6,048,678 |
| 2018-07-12 | $86.71 | $87.30 | $86.66 | $87.24 | $81.29 | 4,461,646 |
| 2018-07-11 | $86.50 | $86.59 | $86.22 | $86.28 | $80.40 | 6,434,456 |
| 2018-07-10 | $86.81 | $87.01 | $86.58 | $86.97 | $81.04 | 6,123,152 |
| 2018-07-09 | $86.35 | $86.81 | $86.32 | $86.64 | $80.73 | 7,874,410 |
| 2018-07-06 | $85.20 | $86.16 | $85.10 | $86.01 | $80.15 | 9,823,810 |
| 2018-07-05 | $84.31 | $84.88 | $84.11 | $84.79 | $79.01 | 7,458,631 |
| 2018-07-03 | $84.02 | $84.31 | $83.70 | $83.92 | $78.20 | 3,023,094 |
| 2018-07-02 | $83.00 | $83.77 | $82.72 | $83.72 | $78.01 | 9,364,654 |
| 2018-06-29 | $83.55 | $84.20 | $83.40 | $83.46 | $77.77 | 6,483,097 |
| 2018-06-28 | $82.87 | $83.50 | $82.29 | $83.29 | $77.61 | 9,026,946 |
| 2018-06-27 | $83.89 | $84.32 | $83.12 | $83.18 | $77.51 | 7,420,476 |
| 2018-06-26 | $84.22 | $84.28 | $83.78 | $83.89 | $78.17 | 5,560,148 |
| 2018-06-25 | $84.61 | $84.94 | $83.51 | $84.15 | $78.41 | 9,925,144 |
| 2018-06-22 | $84.86 | $85.26 | $84.64 | $84.93 | $79.14 | 9,885,619 |
| 2018-06-21 | $84.96 | $84.97 | $84.35 | $84.55 | $78.79 | 7,423,429 |
| 2018-06-20 | $84.97 | $85.24 | $84.79 | $85.04 | $79.24 | 5,900,793 |
| 2018-06-19 | $84.06 | $84.89 | $83.93 | $84.86 | $79.07 | 6,431,697 |
| 2018-06-18 | $84.94 | $84.94 | $84.29 | $84.64 | $78.87 | 7,342,605 |
| 2018-06-15 | $85.19 | $85.50 | $84.80 | $85.46 | $79.63 | 9,349,332 |
| 2018-06-14 | $85.34 | $85.66 | $85.10 | $85.61 | $79.48 | 9,379,776 |
| 2018-06-13 | $85.30 | $85.72 | $85.06 | $85.17 | $79.07 | 10,379,181 |
| 2018-06-12 | $85.29 | $85.29 | $84.77 | $85.15 | $79.05 | 6,829,166 |
| 2018-06-11 | $85.05 | $85.61 | $84.85 | $85.20 | $79.10 | 7,074,377 |
| 2018-06-08 | $84.52 | $85.10 | $84.38 | $85.04 | $78.95 | 6,247,131 |
| 2018-06-07 | $84.69 | $84.77 | $84.14 | $84.55 | $78.50 | 7,405,595 |
| 2018-06-06 | $83.79 | $84.53 | $83.45 | $84.44 | $78.39 | 7,218,947 |
| 2018-06-05 | $83.70 | $83.88 | $83.10 | $83.50 | $77.52 | 5,444,372 |
| 2018-06-04 | $83.46 | $83.79 | $83.19 | $83.67 | $77.68 | 7,230,786 |
| 2018-06-01 | $82.74 | $83.39 | $82.65 | $83.36 | $77.39 | 8,037,829 |
| 2018-05-31 | $83.16 | $83.23 | $82.38 | $82.41 | $76.51 | 11,543,475 |
| 2018-05-30 | $82.65 | $83.51 | $82.56 | $83.32 | $77.35 | 13,167,674 |
| 2018-05-29 | $82.40 | $82.55 | $81.57 | $82.09 | $76.21 | 18,236,759 |
| 2018-05-25 | $83.09 | $83.46 | $82.80 | $82.94 | $77.00 | 6,853,296 |
| 2018-05-24 | $83.34 | $83.48 | $82.69 | $83.06 | $77.11 | 7,166,498 |
| 2018-05-23 | $82.77 | $83.42 | $82.67 | $83.39 | $77.42 | 8,360,471 |
| 2018-05-22 | $83.45 | $83.55 | $82.99 | $83.12 | $77.17 | 5,770,209 |
| 2018-05-21 | $83.59 | $83.75 | $83.16 | $83.28 | $77.32 | 6,406,467 |
| 2018-05-18 | $83.05 | $83.37 | $82.77 | $83.20 | $77.24 | 5,838,854 |
| 2018-05-17 | $82.88 | $83.13 | $82.52 | $82.99 | $77.05 | 6,610,357 |
| 2018-05-16 | $82.46 | $83.25 | $82.45 | $82.96 | $77.02 | 7,013,641 |
| 2018-05-15 | $83.03 | $83.13 | $82.23 | $82.50 | $76.59 | 8,806,830 |
| 2018-05-14 | $83.18 | $83.93 | $83.01 | $83.58 | $77.59 | 11,837,573 |
| 2018-05-11 | $81.88 | $83.19 | $81.73 | $83.03 | $77.08 | 10,434,026 |
| 2018-05-10 | $81.07 | $82.17 | $81.03 | $81.81 | $75.95 | 7,845,452 |
| 2018-05-09 | $80.42 | $81.08 | $79.98 | $80.73 | $74.95 | 11,340,180 |
| 2018-05-08 | $80.68 | $80.75 | $79.79 | $80.27 | $74.52 | 9,522,278 |
| 2018-05-07 | $81.26 | $81.58 | $80.67 | $80.88 | $75.09 | 5,886,540 |
| 2018-05-04 | $80.12 | $81.27 | $79.81 | $81.00 | $75.20 | 7,889,544 |
| 2018-05-03 | $80.72 | $80.73 | $79.31 | $80.36 | $74.61 | 13,524,121 |
| 2018-05-02 | $81.79 | $81.85 | $80.91 | $81.09 | $75.28 | 11,594,285 |
| 2018-05-01 | $82.16 | $82.45 | $81.53 | $82.22 | $76.33 | 8,498,012 |
| 2018-04-30 | $83.90 | $83.95 | $82.25 | $82.26 | $76.37 | 7,240,985 |
| 2018-04-27 | $83.14 | $83.67 | $82.96 | $83.54 | $77.56 | 6,663,258 |
| 2018-04-26 | $82.40 | $83.52 | $82.40 | $83.20 | $77.24 | 9,463,278 |
| 2018-04-25 | $81.69 | $82.20 | $81.12 | $82.16 | $76.28 | 8,068,698 |
| 2018-04-24 | $82.67 | $82.73 | $81.17 | $81.79 | $75.93 | 8,904,776 |
| 2018-04-23 | $82.31 | $82.67 | $82.10 | $82.41 | $76.51 | 9,257,292 |
| 2018-04-20 | $82.60 | $82.72 | $81.82 | $82.09 | $76.21 | 5,250,506 |
| 2018-04-19 | $83.08 | $83.16 | $82.23 | $82.53 | $76.62 | 5,833,634 |
| 2018-04-18 | $83.37 | $83.52 | $82.83 | $83.23 | $77.27 | 4,704,510 |
| 2018-04-17 | $83.15 | $83.34 | $82.72 | $83.16 | $77.20 | 6,500,915 |
| 2018-04-16 | $82.47 | $82.82 | $82.28 | $82.52 | $76.61 | 7,217,208 |
| 2018-04-13 | $82.30 | $82.37 | $81.43 | $81.87 | $76.01 | 7,837,028 |
| 2018-04-12 | $81.80 | $82.30 | $81.74 | $81.91 | $76.04 | 5,096,902 |
| 2018-04-11 | $81.42 | $81.91 | $81.25 | $81.36 | $75.53 | 6,205,752 |
| 2018-04-10 | $81.47 | $82.35 | $81.19 | $82.03 | $76.16 | 8,240,833 |
| 2018-04-09 | $80.31 | $81.79 | $80.08 | $80.67 | $74.89 | 6,952,645 |
| 2018-04-06 | $81.17 | $81.57 | $79.16 | $79.88 | $74.16 | 12,171,809 |
| 2018-04-05 | $82.20 | $82.27 | $81.54 | $81.85 | $75.99 | 8,031,346 |
| 2018-04-04 | $79.79 | $82.14 | $79.79 | $81.91 | $76.04 | 9,085,808 |
| 2018-04-03 | $79.98 | $80.91 | $79.49 | $80.76 | $74.98 | 8,590,726 |
| 2018-04-02 | $81.06 | $81.48 | $78.74 | $79.55 | $73.85 | 11,364,927 |
| 2018-03-29 | $81.22 | $81.99 | $80.67 | $81.40 | $75.57 | 6,926,405 |
| 2018-03-28 | $80.59 | $81.57 | $80.48 | $80.79 | $75.00 | 10,146,839 |
| 2018-03-27 | $81.61 | $81.85 | $79.90 | $80.36 | $74.61 | 10,948,416 |
| 2018-03-26 | $80.57 | $81.43 | $79.65 | $81.32 | $75.50 | 9,183,474 |
| 2018-03-23 | $81.44 | $81.61 | $79.61 | $79.67 | $73.96 | 11,048,955 |
| 2018-03-22 | $82.96 | $83.02 | $81.22 | $81.36 | $75.53 | 14,648,453 |
| 2018-03-21 | $84.27 | $84.73 | $83.70 | $83.77 | $77.77 | 5,498,739 |
| 2018-03-20 | $84.20 | $84.43 | $83.65 | $84.13 | $78.11 | 5,534,438 |
| 2018-03-19 | $85.23 | $85.34 | $83.33 | $84.01 | $77.99 | 7,190,194 |
| 2018-03-16 | $85.38 | $85.85 | $85.38 | $85.39 | $79.28 | 7,067,672 |
| 2018-03-15 | $86.13 | $86.38 | $85.58 | $85.69 | $79.28 | 5,883,145 |
| 2018-03-14 | $86.55 | $86.75 | $85.55 | $85.83 | $79.40 | 9,416,354 |
| 2018-03-13 | $86.47 | $86.85 | $86.06 | $86.25 | $79.79 | 6,400,683 |
| 2018-03-12 | $86.54 | $86.67 | $86.04 | $86.14 | $79.69 | 5,760,183 |
| 2018-03-09 | $85.80 | $86.54 | $85.48 | $86.51 | $80.03 | 8,253,094 |
| 2018-03-08 | $84.94 | $85.35 | $84.80 | $85.28 | $78.90 | 6,402,977 |
| 2018-03-07 | $83.56 | $84.80 | $83.53 | $84.71 | $78.37 | 6,868,154 |
| 2018-03-06 | $84.59 | $84.73 | $83.86 | $84.28 | $77.97 | 9,573,287 |
| 2018-03-05 | $83.26 | $84.65 | $83.08 | $84.40 | $78.08 | 11,028,818 |
| 2018-03-02 | $82.35 | $83.82 | $82.34 | $83.64 | $77.38 | 11,205,969 |
| 2018-03-01 | $83.99 | $84.42 | $82.17 | $82.80 | $76.60 | 12,720,268 |
| 2018-02-28 | $85.79 | $85.90 | $84.12 | $84.14 | $77.84 | 6,279,035 |
| 2018-02-27 | $86.41 | $86.70 | $85.51 | $85.51 | $79.11 | 7,460,688 |
| 2018-02-26 | $85.48 | $86.51 | $85.48 | $86.41 | $79.94 | 6,266,120 |
| 2018-02-23 | $84.49 | $85.36 | $84.12 | $85.33 | $78.94 | 5,498,544 |
| 2018-02-22 | $84.39 | $84.99 | $83.79 | $83.99 | $77.70 | 6,316,117 |
| 2018-02-21 | $84.46 | $85.59 | $84.11 | $84.12 | $77.82 | 9,417,367 |
| 2018-02-20 | $85.00 | $85.28 | $84.23 | $84.47 | $78.15 | 8,872,089 |
| 2018-02-16 | $84.38 | $86.01 | $84.38 | $85.41 | $79.02 | 9,322,953 |
| 2018-02-15 | $84.44 | $84.83 | $83.59 | $84.80 | $78.45 | 9,519,095 |
| 2018-02-14 | $82.40 | $84.02 | $82.32 | $83.87 | $77.59 | 10,110,811 |
| 2018-02-13 | $82.39 | $83.12 | $81.88 | $82.93 | $76.72 | 8,415,182 |
| 2018-02-12 | $82.63 | $83.51 | $81.89 | $82.87 | $76.67 | 13,389,160 |
| 2018-02-09 | $81.69 | $82.80 | $79.56 | $82.10 | $75.95 | 35,535,741 |
| 2018-02-08 | $83.84 | $84.11 | $80.88 | $80.95 | $74.89 | 20,252,474 |
| 2018-02-07 | $83.72 | $85.04 | $83.43 | $83.86 | $77.58 | 17,337,953 |
| 2018-02-06 | $81.44 | $84.32 | $81.40 | $83.96 | $77.67 | 33,313,394 |
| 2018-02-05 | $86.46 | $86.99 | $82.37 | $83.04 | $76.82 | 34,979,844 |
| 2018-02-02 | $87.41 | $88.18 | $86.87 | $86.89 | $80.39 | 10,539,187 |
| 2018-02-01 | $87.76 | $88.53 | $87.54 | $88.13 | $81.53 | 12,848,665 |
| 2018-01-31 | $89.83 | $90.09 | $87.79 | $88.10 | $81.50 | 15,872,439 |
| 2018-01-30 | $89.49 | $90.11 | $89.22 | $89.37 | $82.68 | 14,270,628 |
| 2018-01-29 | $91.30 | $91.79 | $91.28 | $91.29 | $84.46 | 12,643,752 |
| 2018-01-26 | $90.02 | $91.56 | $90.00 | $91.54 | $84.69 | 9,784,419 |
| 2018-01-25 | $89.28 | $89.70 | $88.94 | $89.61 | $82.90 | 6,339,257 |
| 2018-01-24 | $89.03 | $89.18 | $88.54 | $88.85 | $82.20 | 8,291,063 |
| 2018-01-23 | $89.01 | $89.18 | $88.51 | $88.59 | $81.96 | 7,637,626 |
| 2018-01-22 | $88.41 | $89.07 | $88.25 | $89.02 | $82.36 | 11,152,504 |
| 2018-01-19 | $88.45 | $88.47 | $88.00 | $88.44 | $81.82 | 4,802,430 |
| 2018-01-18 | $88.10 | $88.20 | $87.60 | $88.11 | $81.51 | 7,954,811 |
| 2018-01-17 | $87.65 | $88.28 | $87.43 | $88.09 | $81.50 | 7,214,557 |
| 2018-01-16 | $87.36 | $87.95 | $87.11 | $87.25 | $80.72 | 8,920,043 |
| 2018-01-12 | $86.32 | $86.92 | $86.25 | $86.82 | $80.32 | 5,391,784 |
| 2018-01-11 | $85.94 | $86.18 | $85.70 | $86.16 | $79.71 | 4,247,768 |
| 2018-01-10 | $85.65 | $85.81 | $85.15 | $85.79 | $79.37 | 10,835,795 |
| 2018-01-09 | $85.20 | $86.12 | $85.12 | $85.94 | $79.51 | 6,962,937 |
| 2018-01-08 | $85.15 | $85.26 | $84.51 | $84.94 | $78.58 | 5,167,335 |
| 2018-01-05 | $84.80 | $85.33 | $84.64 | $85.25 | $78.87 | 7,579,284 |
| 2018-01-04 | $84.68 | $84.84 | $84.32 | $84.53 | $78.20 | 7,762,520 |
| 2018-01-03 | $83.60 | $84.47 | $83.36 | $84.41 | $78.09 | 7,606,500 |
| 2018-01-02 | $82.99 | $83.65 | $82.87 | $83.61 | $77.35 | 6,708,904 |
| 2017-12-29 | $83.33 | $83.46 | $82.59 | $82.68 | $76.49 | 4,877,164 |
| 2017-12-28 | $83.22 | $83.34 | $82.93 | $83.19 | $76.96 | 5,380,553 |
| 2017-12-27 | $82.99 | $83.29 | $82.98 | $83.07 | $76.85 | 4,053,305 |
| 2017-12-26 | $82.84 | $83.04 | $82.75 | $82.93 | $76.72 | 2,504,110 |
| 2017-12-22 | $83.06 | $83.16 | $82.71 | $82.91 | $76.70 | 7,023,606 |
| 2017-12-21 | $83.63 | $83.68 | $83.12 | $83.18 | $76.95 | 4,304,185 |
| 2017-12-20 | $83.82 | $83.95 | $83.36 | $83.37 | $77.13 | 4,686,673 |
| 2017-12-19 | $83.87 | $84.16 | $83.60 | $83.64 | $77.38 | 4,777,141 |
| 2017-12-18 | $83.98 | $84.20 | $83.69 | $83.74 | $77.47 | 5,655,404 |
| 2017-12-15 | $83.11 | $83.74 | $83.11 | $83.71 | $77.44 | 8,012,239 |
| 2017-12-14 | $84.05 | $84.16 | $83.05 | $83.13 | $76.60 | 6,772,081 |
| 2017-12-13 | $83.68 | $84.22 | $83.65 | $83.98 | $77.39 | 8,459,771 |
| 2017-12-12 | $83.39 | $83.82 | $83.39 | $83.69 | $77.12 | 6,068,627 |
| 2017-12-11 | $83.08 | $83.41 | $82.95 | $83.36 | $76.82 | 6,588,637 |
| 2017-12-08 | $82.33 | $83.02 | $82.27 | $83.01 | $76.49 | 8,444,114 |
| 2017-12-07 | $82.02 | $82.25 | $81.77 | $82.09 | $75.65 | 3,979,212 |
| 2017-12-06 | $82.19 | $82.46 | $81.71 | $82.07 | $75.63 | 8,532,978 |
| 2017-12-05 | $82.33 | $82.74 | $82.07 | $82.14 | $75.69 | 13,241,033 |
| 2017-12-04 | $83.78 | $83.80 | $82.28 | $82.28 | $75.82 | 9,770,338 |
| 2017-12-01 | $83.43 | $83.65 | $82.17 | $83.30 | $76.76 | 15,315,398 |
| 2017-11-30 | $83.11 | $83.72 | $82.86 | $83.47 | $76.92 | 10,639,564 |
| 2017-11-29 | $82.51 | $83.15 | $82.51 | $82.85 | $76.35 | 8,144,634 |
| 2017-11-28 | $82.04 | $82.51 | $81.82 | $82.44 | $75.97 | 8,242,112 |
| 2017-11-27 | $81.77 | $81.98 | $81.70 | $81.84 | $75.42 | 4,241,438 |
| 2017-11-24 | $81.69 | $81.80 | $81.51 | $81.77 | $75.35 | 1,650,633 |
| 2017-11-22 | $81.61 | $81.92 | $81.45 | $81.58 | $75.18 | 4,853,077 |
| 2017-11-21 | $81.34 | $81.80 | $81.31 | $81.61 | $75.20 | 7,972,466 |
| 2017-11-20 | $81.23 | $81.30 | $80.77 | $80.90 | $74.55 | 4,898,352 |
| 2017-11-17 | $81.19 | $81.50 | $81.11 | $81.24 | $74.86 | 6,129,753 |
| 2017-11-16 | $80.84 | $81.66 | $80.84 | $81.56 | $75.16 | 4,780,484 |
| 2017-11-15 | $80.65 | $80.97 | $80.44 | $80.72 | $74.38 | 4,952,318 |
| 2017-11-14 | $81.01 | $81.10 | $80.58 | $80.95 | $74.60 | 7,430,107 |
| 2017-11-13 | $80.93 | $81.44 | $80.70 | $81.28 | $74.90 | 4,703,993 |
| 2017-11-10 | $81.53 | $81.53 | $80.69 | $81.20 | $74.83 | 4,826,328 |
| 2017-11-09 | $81.52 | $81.81 | $81.23 | $81.73 | $75.31 | 6,960,646 |
| 2017-11-08 | $81.44 | $81.81 | $81.34 | $81.72 | $75.31 | 6,181,715 |
| 2017-11-07 | $81.50 | $81.65 | $81.24 | $81.53 | $75.13 | 4,439,915 |
| 2017-11-06 | $81.48 | $81.57 | $81.30 | $81.36 | $74.97 | 4,853,232 |
| 2017-11-03 | $80.85 | $81.66 | $80.85 | $81.61 | $75.20 | 6,862,333 |
| 2017-11-02 | $81.46 | $81.48 | $80.76 | $80.94 | $74.59 | 10,200,322 |
| 2017-11-01 | $81.25 | $81.65 | $81.09 | $81.31 | $74.93 | 7,427,810 |
| 2017-10-31 | $81.21 | $81.46 | $80.97 | $81.11 | $74.74 | 6,548,619 |
| 2017-10-30 | $81.80 | $81.92 | $81.08 | $81.26 | $74.88 | 5,884,007 |
| 2017-10-27 | $81.87 | $82.23 | $81.83 | $82.14 | $75.69 | 6,121,961 |
| 2017-10-26 | $82.40 | $82.64 | $81.66 | $82.16 | $75.71 | 13,466,887 |
| 2017-10-25 | $83.03 | $83.23 | $82.67 | $82.99 | $76.48 | 6,819,089 |
| 2017-10-24 | $83.68 | $83.69 | $82.63 | $83.11 | $76.59 | 7,145,502 |
| 2017-10-23 | $83.99 | $84.31 | $83.63 | $83.67 | $77.10 | 7,159,559 |
| 2017-10-20 | $83.82 | $83.95 | $83.59 | $83.88 | $77.30 | 6,343,777 |
| 2017-10-19 | $83.18 | $83.81 | $83.06 | $83.79 | $77.21 | 6,408,894 |
| 2017-10-18 | $83.37 | $83.73 | $83.18 | $83.28 | $76.74 | 6,938,689 |
| 2017-10-17 | $82.23 | $83.38 | $82.23 | $83.16 | $76.63 | 8,437,461 |
| 2017-10-16 | $82.36 | $82.68 | $81.91 | $82.06 | $75.62 | 10,219,710 |
| 2017-10-13 | $82.36 | $82.53 | $82.22 | $82.42 | $75.95 | 5,909,628 |
| 2017-10-12 | $82.69 | $82.82 | $82.53 | $82.63 | $76.14 | 4,732,044 |
| 2017-10-11 | $82.51 | $82.81 | $82.49 | $82.72 | $76.23 | 4,031,584 |
| 2017-10-10 | $82.40 | $82.56 | $82.11 | $82.56 | $76.08 | 4,037,741 |
| 2017-10-09 | $82.88 | $82.90 | $82.24 | $82.37 | $75.90 | 4,558,776 |
| 2017-10-06 | $82.85 | $83.21 | $82.76 | $82.89 | $76.38 | 4,035,940 |
| 2017-10-05 | $82.94 | $83.01 | $82.62 | $83.00 | $76.48 | 7,709,648 |
| 2017-10-04 | $82.66 | $82.97 | $82.58 | $82.94 | $76.43 | 3,291,140 |
| 2017-10-03 | $82.68 | $82.80 | $82.22 | $82.54 | $76.06 | 5,134,628 |
| 2017-10-02 | $81.97 | $82.57 | $81.88 | $82.56 | $76.08 | 8,764,865 |
| 2017-09-29 | $81.26 | $81.77 | $81.06 | $81.73 | $75.31 | 6,902,620 |
| 2017-09-28 | $81.11 | $81.52 | $80.99 | $81.25 | $74.87 | 4,229,024 |
| 2017-09-27 | $81.42 | $81.42 | $80.84 | $81.18 | $74.81 | 5,384,691 |
| 2017-09-26 | $81.57 | $81.80 | $81.18 | $81.21 | $74.84 | 4,579,765 |
| 2017-09-25 | $81.47 | $81.84 | $81.22 | $81.34 | $74.96 | 12,439,330 |
| 2017-09-22 | $81.47 | $81.69 | $81.16 | $81.58 | $75.18 | 6,473,284 |
| 2017-09-21 | $81.95 | $82.04 | $81.54 | $81.58 | $75.18 | 4,527,219 |
| 2017-09-20 | $81.95 | $82.09 | $81.41 | $82.00 | $75.56 | 5,101,780 |
| 2017-09-19 | $82.61 | $82.71 | $81.83 | $81.92 | $75.49 | 7,329,150 |
| 2017-09-18 | $82.68 | $82.90 | $82.44 | $82.57 | $76.09 | 7,783,052 |
| 2017-09-15 | $83.06 | $83.06 | $82.50 | $82.59 | $76.11 | 7,091,336 |
| 2017-09-14 | $82.82 | $83.29 | $82.72 | $83.16 | $76.35 | 6,372,776 |
| 2017-09-13 | $83.26 | $83.41 | $82.89 | $83.05 | $76.25 | 5,873,781 |
| 2017-09-12 | $83.20 | $83.37 | $83.04 | $83.36 | $76.53 | 6,984,489 |
| 2017-09-11 | $82.91 | $83.20 | $82.73 | $83.18 | $76.37 | 6,286,176 |
| 2017-09-08 | $82.05 | $82.68 | $81.91 | $82.54 | $75.78 | 4,302,627 |
| 2017-09-07 | $81.26 | $82.35 | $81.24 | $82.17 | $75.44 | 7,250,995 |
| 2017-09-06 | $81.16 | $81.35 | $80.80 | $81.27 | $74.62 | 8,790,950 |
| 2017-09-05 | $80.89 | $81.37 | $80.51 | $80.88 | $74.26 | 8,076,875 |
| 2017-09-01 | $81.41 | $81.58 | $80.92 | $81.23 | $74.58 | 6,471,618 |
| 2017-08-31 | $80.13 | $81.37 | $80.13 | $81.29 | $74.63 | 6,987,189 |
| 2017-08-30 | $79.43 | $80.13 | $79.41 | $79.93 | $73.38 | 3,667,897 |
| 2017-08-29 | $79.04 | $79.60 | $78.97 | $79.52 | $73.01 | 4,243,532 |
| 2017-08-28 | $79.17 | $79.50 | $79.15 | $79.37 | $72.87 | 7,432,771 |
| 2017-08-25 | $79.10 | $79.40 | $78.89 | $78.95 | $72.49 | 5,476,522 |
| 2017-08-24 | $78.78 | $79.04 | $78.63 | $78.93 | $72.47 | 5,502,816 |
| 2017-08-23 | $79.03 | $79.05 | $78.67 | $78.70 | $72.26 | 5,662,539 |
| 2017-08-22 | $78.37 | $79.39 | $78.32 | $79.30 | $72.81 | 5,455,425 |
| 2017-08-21 | $77.93 | $78.45 | $77.82 | $78.35 | $71.93 | 10,268,993 |
| 2017-08-18 | $78.07 | $78.53 | $77.95 | $78.00 | $71.61 | 8,434,552 |
| 2017-08-17 | $79.10 | $79.44 | $78.33 | $78.36 | $71.94 | 7,133,350 |
| 2017-08-16 | $79.26 | $79.50 | $79.17 | $79.35 | $72.85 | 3,756,895 |
| 2017-08-15 | $79.23 | $79.39 | $79.11 | $79.13 | $72.65 | 4,653,777 |
| 2017-08-14 | $78.94 | $79.26 | $78.94 | $79.13 | $72.65 | 3,955,758 |
| 2017-08-11 | $78.42 | $78.99 | $78.42 | $78.60 | $72.16 | 8,167,274 |
| 2017-08-10 | $79.13 | $79.20 | $78.37 | $78.38 | $71.96 | 7,054,652 |
| 2017-08-09 | $79.09 | $79.45 | $78.95 | $79.37 | $72.87 | 4,886,488 |
| 2017-08-08 | $79.55 | $79.69 | $79.12 | $79.28 | $72.79 | 4,423,268 |
| 2017-08-07 | $79.40 | $79.66 | $79.34 | $79.65 | $73.13 | 4,583,270 |
| 2017-08-04 | $80.03 | $80.03 | $79.38 | $79.48 | $72.97 | 3,930,128 |
| 2017-08-03 | $79.57 | $79.82 | $79.31 | $79.66 | $73.14 | 8,003,584 |
| 2017-08-02 | $79.70 | $79.70 | $79.25 | $79.53 | $73.02 | 7,718,482 |
| 2017-08-01 | $80.18 | $80.18 | $79.61 | $79.71 | $73.18 | 8,678,807 |
| 2017-07-31 | $80.06 | $80.23 | $79.88 | $79.89 | $73.35 | 5,516,781 |
| 2017-07-28 | $79.59 | $80.06 | $79.25 | $79.96 | $73.41 | 6,426,095 |
| 2017-07-27 | $80.19 | $80.19 | $79.23 | $79.56 | $73.05 | 12,536,833 |
| 2017-07-26 | $80.20 | $80.28 | $79.89 | $80.11 | $73.55 | 4,964,146 |
| 2017-07-25 | $81.15 | $81.21 | $80.26 | $80.38 | $73.80 | 8,485,963 |
| 2017-07-24 | $80.92 | $81.04 | $80.61 | $80.96 | $74.33 | 4,476,835 |
| 2017-07-21 | $80.91 | $81.11 | $80.85 | $80.99 | $74.36 | 4,796,849 |
| 2017-07-20 | $80.74 | $81.21 | $80.61 | $81.08 | $74.44 | 8,276,819 |
| 2017-07-19 | $80.24 | $80.55 | $80.24 | $80.55 | $73.95 | 8,177,869 |
| 2017-07-18 | $79.74 | $79.98 | $79.36 | $79.90 | $73.36 | 8,042,690 |
| 2017-07-17 | $80.23 | $80.29 | $79.82 | $79.84 | $73.30 | 5,743,659 |
| 2017-07-14 | $79.76 | $80.30 | $79.60 | $80.13 | $73.57 | 5,749,986 |
| 2017-07-13 | $79.59 | $79.84 | $79.05 | $79.59 | $73.07 | 9,437,737 |
| 2017-07-12 | $79.37 | $79.78 | $79.35 | $79.52 | $73.01 | 8,808,227 |
| 2017-07-11 | $79.02 | $79.19 | $78.58 | $78.98 | $72.51 | 4,117,471 |
| 2017-07-10 | $79.25 | $79.28 | $78.87 | $79.07 | $72.60 | 3,580,016 |
| 2017-07-07 | $79.10 | $79.31 | $78.90 | $79.22 | $72.73 | 4,371,418 |
| 2017-07-06 | $79.51 | $79.66 | $78.71 | $78.82 | $72.37 | 6,421,711 |
| 2017-07-05 | $79.49 | $79.95 | $79.21 | $79.85 | $73.31 | 8,955,511 |
| 2017-07-03 | $79.51 | $79.75 | $79.37 | $79.38 | $72.88 | 5,904,203 |
| 2017-06-30 | $79.66 | $79.66 | $79.24 | $79.24 | $72.75 | 7,817,416 |
| 2017-06-29 | $79.99 | $80.06 | $78.87 | $79.35 | $72.85 | 8,445,842 |
| 2017-06-28 | $79.92 | $80.28 | $79.88 | $80.08 | $73.52 | 8,673,411 |
| 2017-06-27 | $80.39 | $80.49 | $79.64 | $79.66 | $73.14 | 8,428,044 |
| 2017-06-26 | $80.70 | $80.70 | $80.27 | $80.39 | $73.81 | 7,434,432 |
| 2017-06-23 | $80.49 | $80.64 | $80.17 | $80.47 | $73.88 | 8,779,612 |
| 2017-06-22 | $79.89 | $81.08 | $79.86 | $80.59 | $73.99 | 12,341,085 |
| 2017-06-21 | $78.92 | $79.80 | $78.87 | $79.76 | $73.23 | 9,481,247 |
| 2017-06-20 | $78.49 | $79.20 | $78.46 | $78.76 | $72.31 | 7,697,165 |
| 2017-06-19 | $77.80 | $78.57 | $77.76 | $78.50 | $72.07 | 8,294,362 |
| 2017-06-16 | $77.66 | $77.85 | $77.28 | $77.69 | $71.33 | 14,165,188 |
| 2017-06-15 | $77.65 | $77.93 | $77.44 | $77.87 | $71.21 | 8,185,992 |
| 2017-06-14 | $77.71 | $78.17 | $77.68 | $77.95 | $71.28 | 6,782,257 |
| 2017-06-13 | $77.49 | $77.68 | $77.31 | $77.58 | $70.95 | 5,592,460 |
| 2017-06-12 | $77.46 | $77.74 | $77.05 | $77.42 | $70.80 | 7,700,644 |
| 2017-06-09 | $77.10 | $77.76 | $77.00 | $77.52 | $70.89 | 13,418,971 |
| 2017-06-08 | $77.17 | $77.36 | $76.80 | $77.00 | $70.42 | 6,304,426 |
| 2017-06-07 | $77.11 | $77.30 | $76.97 | $77.22 | $70.62 | 4,415,681 |
| 2017-06-06 | $77.05 | $77.29 | $76.88 | $77.01 | $70.42 | 4,316,464 |
| 2017-06-05 | $77.42 | $77.50 | $77.02 | $77.20 | $70.60 | 5,558,935 |
| 2017-06-02 | $77.14 | $77.52 | $77.07 | $77.42 | $70.80 | 4,832,974 |
| 2017-06-01 | $76.21 | $76.98 | $76.13 | $76.92 | $70.34 | 9,148,899 |
| 2017-05-31 | $75.93 | $76.25 | $75.87 | $76.08 | $69.57 | 5,884,380 |
| 2017-05-30 | $75.65 | $75.97 | $75.65 | $75.78 | $69.30 | 4,651,153 |
| 2017-05-26 | $75.97 | $76.19 | $75.81 | $75.89 | $69.40 | 4,507,362 |
| 2017-05-25 | $75.84 | $76.18 | $75.66 | $76.03 | $69.53 | 4,479,364 |
| 2017-05-24 | $75.52 | $75.73 | $75.34 | $75.67 | $69.20 | 5,215,731 |
| 2017-05-23 | $75.33 | $75.64 | $75.27 | $75.48 | $69.03 | 4,216,096 |
| 2017-05-22 | $74.96 | $75.32 | $74.80 | $75.23 | $68.80 | 4,999,072 |
| 2017-05-19 | $74.95 | $75.27 | $74.85 | $75.03 | $68.61 | 9,209,758 |
| 2017-05-18 | $74.45 | $75.25 | $74.45 | $74.82 | $68.42 | 10,690,543 |
| 2017-05-17 | $74.87 | $75.08 | $74.49 | $74.49 | $68.12 | 11,434,049 |
| 2017-05-16 | $75.69 | $75.76 | $75.27 | $75.48 | $69.03 | 5,471,675 |
| 2017-05-15 | $75.32 | $75.81 | $75.25 | $75.77 | $69.29 | 7,320,754 |
| 2017-05-12 | $75.38 | $75.49 | $75.23 | $75.28 | $68.84 | 2,638,025 |
| 2017-05-11 | $75.25 | $75.44 | $75.03 | $75.41 | $68.96 | 6,791,572 |
| 2017-05-10 | $75.47 | $75.48 | $75.06 | $75.37 | $68.93 | 4,314,913 |
| 2017-05-09 | $75.54 | $75.73 | $75.45 | $75.59 | $69.13 | 3,830,157 |
| 2017-05-08 | $75.91 | $75.97 | $75.39 | $75.50 | $69.04 | 6,558,505 |
| 2017-05-05 | $76.18 | $76.20 | $75.66 | $75.97 | $69.47 | 5,720,072 |
| 2017-05-04 | $75.77 | $76.01 | $75.66 | $76.01 | $69.51 | 4,275,352 |
| 2017-05-03 | $75.65 | $75.71 | $75.34 | $75.51 | $69.05 | 8,094,141 |
| 2017-05-02 | $75.74 | $75.90 | $75.30 | $75.88 | $69.39 | 5,243,780 |
| 2017-05-01 | $75.63 | $75.82 | $75.50 | $75.67 | $69.20 | 7,182,033 |
| 2017-04-28 | $75.36 | $75.54 | $75.24 | $75.50 | $69.04 | 5,781,071 |
| 2017-04-27 | $75.16 | $75.65 | $75.01 | $75.30 | $68.86 | 6,962,756 |
| 2017-04-26 | $75.00 | $75.44 | $74.94 | $75.14 | $68.71 | 6,240,415 |
| 2017-04-25 | $74.71 | $74.95 | $74.50 | $74.73 | $68.34 | 9,035,698 |
| 2017-04-24 | $74.39 | $74.59 | $74.31 | $74.41 | $68.05 | 5,450,018 |
| 2017-04-21 | $73.99 | $74.06 | $73.51 | $73.68 | $67.38 | 6,762,958 |
| 2017-04-20 | $73.81 | $74.27 | $73.47 | $74.12 | $67.78 | 7,307,251 |
| 2017-04-19 | $73.68 | $73.87 | $73.53 | $73.66 | $67.36 | 5,023,119 |
| 2017-04-18 | $73.84 | $73.84 | $73.16 | $73.44 | $67.16 | 7,519,486 |
| 2017-04-17 | $73.89 | $74.27 | $73.83 | $74.25 | $67.90 | 6,149,877 |
| 2017-04-13 | $74.08 | $74.33 | $73.98 | $73.98 | $67.65 | 6,671,107 |
| 2017-04-12 | $74.09 | $74.29 | $73.87 | $74.17 | $67.83 | 3,782,186 |
| 2017-04-11 | $74.15 | $74.34 | $73.76 | $74.17 | $67.83 | 5,472,621 |
| 2017-04-10 | $74.39 | $74.64 | $74.20 | $74.27 | $67.92 | 4,529,953 |
| 2017-04-07 | $74.33 | $74.60 | $74.13 | $74.41 | $68.05 | 5,638,152 |
| 2017-04-06 | $74.17 | $74.42 | $73.95 | $74.28 | $67.93 | 5,253,261 |
| 2017-04-05 | $74.48 | $74.92 | $74.10 | $74.15 | $67.81 | 6,470,120 |
| 2017-04-04 | $74.40 | $74.48 | $74.17 | $74.38 | $68.02 | 5,228,588 |
| 2017-04-03 | $74.44 | $74.79 | $74.13 | $74.42 | $68.06 | 12,354,819 |
| 2017-03-31 | $74.39 | $74.56 | $74.28 | $74.36 | $68.00 | 5,895,356 |
| 2017-03-30 | $74.47 | $74.72 | $74.27 | $74.57 | $68.19 | 7,137,422 |
| 2017-03-29 | $74.57 | $74.74 | $74.39 | $74.56 | $68.18 | 4,357,827 |
| 2017-03-28 | $74.34 | $74.64 | $74.11 | $74.54 | $68.17 | 7,384,703 |
| 2017-03-27 | $73.76 | $74.62 | $73.62 | $74.49 | $68.12 | 6,946,344 |
| 2017-03-24 | $74.29 | $74.62 | $73.98 | $74.29 | $67.94 | 9,229,473 |
| 2017-03-23 | $74.39 | $74.77 | $74.11 | $74.25 | $67.90 | 13,250,456 |
| 2017-03-22 | $74.57 | $74.67 | $74.11 | $74.48 | $68.11 | 9,954,250 |
| 2017-03-21 | $75.13 | $75.39 | $72.33 | $74.46 | $68.09 | 16,650,419 |
| 2017-03-20 | $75.18 | $75.29 | $74.90 | $75.04 | $68.62 | 4,728,301 |
| 2017-03-17 | $75.39 | $75.53 | $75.12 | $75.16 | $68.73 | 10,400,969 |
| 2017-03-16 | $76.40 | $76.40 | $75.56 | $75.85 | $69.11 | 12,129,389 |
| 2017-03-15 | $75.75 | $76.75 | $75.75 | $76.59 | $69.79 | 11,044,878 |
| 2017-03-14 | $75.71 | $75.96 | $75.56 | $75.64 | $68.92 | 7,296,332 |
| 2017-03-13 | $76.05 | $76.05 | $75.62 | $75.92 | $69.18 | 6,898,546 |
| 2017-03-10 | $76.01 | $76.09 | $75.70 | $75.98 | $69.23 | 10,455,762 |
| 2017-03-09 | $75.27 | $75.79 | $75.22 | $75.69 | $68.97 | 8,451,394 |
| 2017-03-08 | $74.97 | $75.54 | $74.92 | $75.28 | $68.59 | 8,130,032 |
| 2017-03-07 | $74.89 | $75.36 | $74.74 | $74.98 | $68.32 | 12,330,631 |
| 2017-03-06 | $75.69 | $75.75 | $75.24 | $75.51 | $68.80 | 5,886,906 |
| 2017-03-03 | $75.39 | $75.86 | $75.37 | $75.80 | $69.07 | 6,635,276 |
| 2017-03-02 | $75.62 | $75.89 | $75.49 | $75.50 | $68.79 | 7,889,322 |
| 2017-03-01 | $75.44 | $75.93 | $75.23 | $75.74 | $69.01 | 15,196,599 |
| 2017-02-28 | $74.93 | $75.23 | $74.77 | $74.99 | $68.33 | 10,258,588 |
| 2017-02-27 | $74.83 | $75.18 | $74.67 | $75.14 | $68.47 | 8,178,052 |
| 2017-02-24 | $74.30 | $74.82 | $74.27 | $74.78 | $68.14 | 9,102,984 |
| 2017-02-23 | $73.96 | $74.55 | $73.87 | $74.42 | $67.81 | 8,685,596 |
| 2017-02-22 | $73.90 | $74.14 | $73.82 | $73.88 | $67.32 | 6,634,265 |
| 2017-02-21 | $73.65 | $74.23 | $73.65 | $73.99 | $67.42 | 10,651,815 |
| 2017-02-17 | $73.28 | $73.70 | $73.28 | $73.66 | $67.12 | 12,117,842 |
| 2017-02-16 | $73.68 | $73.75 | $73.06 | $73.56 | $67.03 | 11,332,623 |
| 2017-02-15 | $72.71 | $73.80 | $72.64 | $73.66 | $67.12 | 10,091,712 |
| 2017-02-14 | $72.22 | $72.87 | $72.17 | $72.87 | $66.40 | 10,402,997 |
| 2017-02-13 | $71.93 | $72.34 | $71.93 | $72.30 | $65.88 | 6,465,225 |
| 2017-02-10 | $71.83 | $72.02 | $71.66 | $71.86 | $65.48 | 4,440,343 |
| 2017-02-09 | $71.45 | $71.93 | $71.39 | $71.72 | $65.35 | 7,869,248 |
| 2017-02-08 | $71.19 | $71.54 | $70.99 | $71.46 | $65.11 | 6,812,927 |
| 2017-02-07 | $71.55 | $71.83 | $71.33 | $71.57 | $65.21 | 11,277,469 |
| 2017-02-06 | $71.29 | $71.50 | $71.15 | $71.50 | $65.15 | 11,561,794 |
| 2017-02-03 | $71.34 | $71.49 | $71.00 | $71.42 | $65.08 | 15,104,788 |
| 2017-02-02 | $70.78 | $71.15 | $70.56 | $71.11 | $64.79 | 14,539,361 |
| 2017-02-01 | $70.52 | $71.13 | $70.38 | $71.13 | $64.81 | 19,490,478 |
| 2017-01-31 | $69.04 | $70.52 | $68.99 | $70.52 | $64.26 | 14,341,968 |
| 2017-01-30 | $69.58 | $69.72 | $69.12 | $69.41 | $63.24 | 7,281,928 |
| 2017-01-27 | $69.34 | $69.80 | $69.32 | $69.75 | $63.55 | 7,264,900 |
| 2017-01-26 | $69.57 | $69.69 | $69.17 | $69.18 | $63.03 | 6,612,453 |
| 2017-01-25 | $69.13 | $69.75 | $69.09 | $69.72 | $63.53 | 6,553,834 |
| 2017-01-24 | $69.48 | $69.53 | $68.75 | $69.07 | $62.93 | 8,703,494 |
| 2017-01-23 | $69.75 | $69.94 | $69.29 | $69.55 | $63.37 | 10,003,575 |
| 2017-01-20 | $70.02 | $70.37 | $69.78 | $69.84 | $63.64 | 7,006,699 |
| 2017-01-19 | $70.45 | $70.61 | $69.91 | $70.02 | $63.80 | 6,470,661 |
| 2017-01-18 | $70.70 | $70.86 | $70.33 | $70.47 | $64.21 | 6,174,216 |
| 2017-01-17 | $70.48 | $70.68 | $69.98 | $70.56 | $64.29 | 6,038,233 |
| 2017-01-13 | $70.91 | $71.16 | $70.75 | $70.92 | $64.62 | 5,279,017 |
| 2017-01-12 | $70.43 | $70.89 | $70.26 | $70.85 | $64.56 | 9,358,905 |
| 2017-01-11 | $71.59 | $71.84 | $70.05 | $70.78 | $64.49 | 23,741,959 |
| 2017-01-10 | $71.37 | $71.91 | $71.21 | $71.50 | $65.15 | 10,320,463 |
| 2017-01-09 | $70.95 | $71.37 | $70.82 | $71.25 | $64.92 | 5,751,681 |
| 2017-01-06 | $70.77 | $71.15 | $70.52 | $70.95 | $64.65 | 5,769,255 |
| 2017-01-05 | $70.33 | $70.77 | $70.27 | $70.75 | $64.47 | 5,979,030 |
| 2017-01-04 | $69.95 | $70.58 | $69.95 | $70.39 | $64.14 | 9,174,456 |
| 2017-01-03 | $69.31 | $69.86 | $69.22 | $69.84 | $63.64 | 11,792,938 |
| 2016-12-30 | $69.20 | $69.27 | $68.72 | $68.94 | $62.82 | 6,647,689 |
| 2016-12-29 | $69.11 | $69.41 | $69.08 | $69.19 | $63.04 | 5,539,273 |
| 2016-12-28 | $69.67 | $69.75 | $69.06 | $69.07 | $62.93 | 4,558,824 |
| 2016-12-27 | $69.55 | $70.00 | $69.53 | $69.60 | $63.42 | 5,141,174 |
| 2016-12-23 | $68.96 | $69.50 | $68.96 | $69.46 | $63.29 | 4,188,553 |
| 2016-12-22 | $68.76 | $68.96 | $68.48 | $68.94 | $62.82 | 4,458,413 |
| 2016-12-21 | $69.28 | $69.31 | $68.73 | $68.85 | $62.73 | 5,432,275 |
| 2016-12-20 | $69.32 | $69.48 | $69.08 | $69.24 | $63.09 | 4,884,998 |
| 2016-12-19 | $69.63 | $69.94 | $69.20 | $69.29 | $63.14 | 9,318,325 |
| 2016-12-16 | $69.68 | $69.87 | $69.38 | $69.58 | $63.40 | 8,257,063 |
| 2016-12-15 | $69.66 | $69.90 | $69.41 | $69.83 | $63.35 | 8,210,088 |
| 2016-12-14 | $69.73 | $70.10 | $69.14 | $69.38 | $62.94 | 11,682,151 |
| 2016-12-13 | $69.43 | $69.84 | $69.23 | $69.74 | $63.27 | 11,041,413 |
| 2016-12-12 | $68.72 | $69.28 | $68.72 | $69.18 | $62.76 | 15,017,842 |
| 2016-12-09 | $68.26 | $68.98 | $68.26 | $68.85 | $62.46 | 12,100,155 |
| 2016-12-08 | $67.68 | $68.09 | $67.29 | $68.02 | $61.71 | 7,586,638 |
| 2016-12-07 | $67.94 | $67.94 | $66.97 | $67.89 | $61.59 | 12,758,870 |
| 2016-12-06 | $68.49 | $68.50 | $68.09 | $68.48 | $62.12 | 5,490,693 |
| 2016-12-05 | $68.69 | $68.79 | $68.07 | $68.29 | $61.95 | 5,832,104 |
| 2016-12-02 | $68.37 | $68.68 | $68.14 | $68.41 | $62.06 | 7,964,530 |
| 2016-12-01 | $68.83 | $69.00 | $68.05 | $68.25 | $61.92 | 11,360,653 |
| 2016-11-30 | $69.46 | $69.48 | $68.72 | $68.75 | $62.37 | 8,640,377 |
| 2016-11-29 | $69.12 | $69.61 | $69.11 | $69.41 | $62.97 | 7,093,901 |
| 2016-11-28 | $69.35 | $69.36 | $68.85 | $68.96 | $62.56 | 6,507,177 |
| 2016-11-25 | $69.41 | $69.54 | $69.21 | $69.48 | $63.03 | 4,009,283 |
| 2016-11-23 | $67.79 | $69.22 | $67.79 | $69.21 | $62.79 | 13,675,840 |
| 2016-11-22 | $69.92 | $69.92 | $68.47 | $68.94 | $62.54 | 14,521,841 |
| 2016-11-21 | $69.85 | $70.02 | $69.77 | $69.95 | $63.46 | 6,791,829 |
| 2016-11-18 | $70.51 | $70.70 | $69.66 | $69.70 | $63.23 | 12,185,025 |
| 2016-11-17 | $70.22 | $70.47 | $70.02 | $70.45 | $63.91 | 12,856,186 |
| 2016-11-16 | $70.29 | $70.63 | $70.08 | $70.17 | $63.66 | 7,585,042 |
| 2016-11-15 | $70.54 | $70.54 | $69.82 | $70.47 | $63.93 | 10,371,554 |
| 2016-11-14 | $70.80 | $70.88 | $70.13 | $70.27 | $63.75 | 17,406,162 |
| 2016-11-11 | $71.36 | $71.36 | $70.18 | $70.49 | $63.95 | 15,866,062 |
| 2016-11-10 | $71.94 | $72.08 | $71.06 | $71.56 | $64.92 | 28,378,893 |
| 2016-11-09 | $71.31 | $71.57 | $69.26 | $70.78 | $64.21 | 49,736,098 |
| 2016-11-08 | $67.74 | $68.83 | $67.65 | $68.37 | $62.02 | 15,943,787 |
| 2016-11-07 | $67.20 | $68.37 | $67.16 | $68.18 | $61.85 | 17,367,791 |
| 2016-11-04 | $66.20 | $67.03 | $66.13 | $66.48 | $60.31 | 21,379,525 |
| 2016-11-03 | $66.87 | $67.15 | $65.96 | $66.02 | $59.89 | 22,065,116 |
| 2016-11-02 | $66.87 | $67.39 | $66.65 | $66.65 | $60.46 | 17,942,887 |
| 2016-11-01 | $67.40 | $67.59 | $66.48 | $67.00 | $60.78 | 14,908,656 |
| 2016-10-31 | $67.76 | $67.77 | $67.34 | $67.36 | $61.11 | 12,688,899 |
| 2016-10-28 | $68.45 | $68.64 | $67.48 | $67.78 | $61.49 | 18,469,311 |
| 2016-10-27 | $69.49 | $69.76 | $69.10 | $69.28 | $62.85 | 6,974,728 |
| 2016-10-26 | $69.27 | $69.38 | $68.68 | $68.96 | $62.56 | 8,067,553 |
| 2016-10-25 | $69.50 | $69.71 | $69.29 | $69.38 | $62.94 | 7,922,100 |
| 2016-10-24 | $70.02 | $70.09 | $69.58 | $69.58 | $63.12 | 7,340,389 |
| 2016-10-21 | $69.93 | $69.93 | $69.53 | $69.71 | $63.24 | 5,511,580 |
| 2016-10-20 | $70.05 | $70.51 | $69.92 | $70.29 | $63.77 | 6,876,029 |
| 2016-10-19 | $70.31 | $70.37 | $69.94 | $69.96 | $63.47 | 5,296,697 |
| 2016-10-18 | $70.03 | $70.37 | $69.86 | $70.22 | $63.70 | 5,495,839 |
| 2016-10-17 | $69.51 | $69.65 | $69.24 | $69.39 | $62.95 | 8,462,992 |
| 2016-10-14 | $70.25 | $70.44 | $69.60 | $69.62 | $63.16 | 8,382,388 |
| 2016-10-13 | $69.65 | $70.35 | $69.42 | $70.09 | $63.58 | 13,623,090 |
| 2016-10-12 | $70.43 | $70.71 | $69.99 | $70.06 | $63.56 | 11,746,371 |
| 2016-10-11 | $71.85 | $71.85 | $70.08 | $70.39 | $63.86 | 12,499,654 |
| 2016-10-10 | $72.00 | $72.42 | $72.00 | $72.20 | $65.50 | 11,039,462 |
| 2016-10-07 | $71.85 | $72.21 | $71.45 | $71.87 | $65.20 | 9,920,310 |
| 2016-10-06 | $71.95 | $72.02 | $71.49 | $71.92 | $65.25 | 9,308,917 |
| 2016-10-05 | $72.10 | $72.35 | $71.99 | $72.19 | $65.49 | 12,842,056 |
| 2016-10-04 | $71.97 | $72.27 | $71.55 | $71.91 | $65.24 | 10,594,605 |
| 2016-10-03 | $71.79 | $72.05 | $71.49 | $72.05 | $65.36 | 9,187,859 |
| 2016-09-30 | $71.53 | $72.31 | $71.49 | $72.11 | $65.42 | 7,449,795 |
| 2016-09-29 | $72.57 | $72.66 | $71.17 | $71.38 | $64.76 | 8,857,866 |
| 2016-09-28 | $72.84 | $72.85 | $72.28 | $72.66 | $65.92 | 6,522,589 |
| 2016-09-27 | $72.17 | $72.78 | $72.01 | $72.77 | $66.02 | 7,839,016 |
| 2016-09-26 | $72.84 | $72.90 | $72.09 | $72.26 | $65.55 | 5,534,058 |
| 2016-09-23 | $73.23 | $73.41 | $73.10 | $73.11 | $66.32 | 5,420,444 |
| 2016-09-22 | $73.09 | $73.47 | $73.05 | $73.34 | $66.53 | 6,502,150 |
| 2016-09-21 | $72.31 | $72.93 | $71.87 | $72.79 | $66.03 | 8,485,850 |
| 2016-09-20 | $72.16 | $72.34 | $72.04 | $72.07 | $65.38 | 5,286,599 |
| 2016-09-19 | $72.29 | $72.44 | $71.76 | $71.85 | $65.18 | 9,919,663 |
| 2016-09-16 | $71.99 | $72.21 | $71.83 | $72.11 | $65.42 | 8,690,989 |
| 2016-09-15 | $71.47 | $72.54 | $71.30 | $72.34 | $65.37 | 9,636,862 |
| 2016-09-14 | $71.57 | $72.07 | $71.31 | $71.60 | $64.70 | 13,108,529 |
| 2016-09-13 | $72.12 | $72.12 | $71.22 | $71.60 | $64.70 | 12,194,203 |
| 2016-09-12 | $71.11 | $72.76 | $71.09 | $72.57 | $65.58 | 13,023,429 |
| 2016-09-09 | $72.56 | $72.56 | $71.49 | $71.51 | $64.62 | 14,135,544 |
| 2016-09-08 | $72.68 | $73.03 | $72.61 | $72.97 | $65.94 | 4,822,216 |
| 2016-09-07 | $72.85 | $73.17 | $72.70 | $72.91 | $65.89 | 7,561,580 |
| 2016-09-06 | $72.77 | $73.07 | $72.66 | $72.91 | $65.89 | 8,735,819 |
| 2016-09-02 | $72.72 | $72.87 | $72.45 | $72.65 | $65.65 | 8,052,275 |
| 2016-09-01 | $72.76 | $72.85 | $72.24 | $72.57 | $65.58 | 9,501,445 |
| 2016-08-31 | $72.88 | $72.97 | $72.48 | $72.76 | $65.75 | 4,756,812 |
| 2016-08-30 | $73.32 | $73.32 | $72.80 | $72.98 | $65.95 | 5,497,785 |
| 2016-08-29 | $73.10 | $73.41 | $72.92 | $73.23 | $66.18 | 7,372,084 |
| 2016-08-26 | $72.87 | $73.45 | $72.63 | $73.07 | $66.03 | 9,974,260 |
| 2016-08-25 | $73.21 | $73.51 | $72.47 | $72.79 | $65.78 | 8,766,486 |
| 2016-08-24 | $74.55 | $74.71 | $73.23 | $73.41 | $66.34 | 8,630,310 |
| 2016-08-23 | $74.77 | $75.00 | $74.54 | $74.58 | $67.40 | 8,557,869 |
| 2016-08-22 | $74.39 | $74.79 | $74.31 | $74.51 | $67.33 | 4,090,216 |
| 2016-08-19 | $74.27 | $74.41 | $74.04 | $74.36 | $67.20 | 4,323,457 |
| 2016-08-18 | $74.38 | $74.58 | $74.19 | $74.42 | $67.25 | 4,180,054 |
| 2016-08-17 | $74.08 | $74.45 | $73.93 | $74.39 | $67.23 | 7,296,304 |
| 2016-08-16 | $74.80 | $74.81 | $74.24 | $74.24 | $67.09 | 6,042,305 |
| 2016-08-15 | $74.78 | $75.09 | $74.78 | $74.91 | $67.70 | 4,122,513 |
| 2016-08-12 | $74.83 | $74.87 | $74.51 | $74.78 | $67.58 | 6,211,941 |
| 2016-08-11 | $74.74 | $75.05 | $74.60 | $74.97 | $67.75 | 6,599,846 |
| 2016-08-10 | $74.76 | $74.76 | $74.34 | $74.54 | $67.36 | 7,031,564 |
| 2016-08-09 | $75.01 | $75.05 | $74.58 | $74.79 | $67.59 | 11,261,259 |
| 2016-08-08 | $75.19 | $75.19 | $74.35 | $74.61 | $67.42 | 6,655,427 |
| 2016-08-05 | $75.40 | $75.40 | $74.83 | $75.25 | $68.00 | 8,244,367 |
| 2016-08-04 | $75.23 | $75.35 | $74.97 | $75.07 | $67.84 | 8,415,450 |
| 2016-08-03 | $75.34 | $75.39 | $75.03 | $75.18 | $67.94 | 9,761,047 |
| 2016-08-02 | $75.74 | $75.74 | $74.93 | $75.39 | $68.13 | 12,149,329 |
| 2016-08-01 | $75.27 | $76.00 | $75.27 | $75.68 | $68.39 | 9,255,078 |
| 2016-07-29 | $74.91 | $75.34 | $74.73 | $75.20 | $67.96 | 4,889,200 |
| 2016-07-28 | $75.00 | $75.24 | $74.68 | $75.05 | $67.82 | 5,470,050 |
| 2016-07-27 | $74.63 | $75.24 | $74.49 | $75.12 | $67.89 | 7,983,149 |
| 2016-07-26 | $74.62 | $74.89 | $74.48 | $74.78 | $67.58 | 6,904,219 |
| 2016-07-25 | $75.01 | $75.07 | $74.45 | $74.91 | $67.70 | 5,868,392 |
| 2016-07-22 | $74.83 | $75.08 | $74.62 | $74.99 | $67.77 | 5,446,479 |
| 2016-07-21 | $74.62 | $74.99 | $74.55 | $74.84 | $67.63 | 9,230,809 |
| 2016-07-20 | $74.29 | $74.75 | $74.19 | $74.62 | $67.43 | 6,836,998 |
| 2016-07-19 | $74.20 | $74.38 | $73.73 | $73.95 | $66.83 | 6,622,397 |
| 2016-07-18 | $74.10 | $74.25 | $73.84 | $74.11 | $66.97 | 3,954,259 |
| 2016-07-15 | $74.42 | $74.63 | $73.99 | $74.08 | $66.95 | 7,101,463 |
| 2016-07-14 | $74.31 | $74.66 | $73.87 | $74.14 | $67.00 | 4,812,779 |
| 2016-07-13 | $74.08 | $74.18 | $73.75 | $73.82 | $66.71 | 6,401,925 |
| 2016-07-12 | $73.65 | $73.96 | $73.59 | $73.85 | $66.74 | 10,237,174 |
| 2016-07-11 | $73.91 | $74.10 | $73.42 | $73.49 | $66.41 | 7,375,017 |
| 2016-07-08 | $73.15 | $73.71 | $72.76 | $73.69 | $66.59 | 11,013,236 |
| 2016-07-07 | $73.34 | $73.35 | $72.46 | $72.79 | $65.78 | 8,022,362 |
| 2016-07-06 | $71.98 | $73.05 | $71.90 | $72.90 | $65.88 | 18,791,528 |
| 2016-07-05 | $71.73 | $72.38 | $71.73 | $72.09 | $65.15 | 8,359,777 |
| 2016-07-01 | $71.87 | $72.33 | $71.64 | $72.16 | $65.21 | 6,793,136 |
| 2016-06-30 | $71.18 | $71.75 | $70.83 | $71.71 | $64.80 | 9,535,175 |
| 2016-06-29 | $70.20 | $71.24 | $70.20 | $71.04 | $64.20 | 8,968,421 |
| 2016-06-28 | $68.86 | $69.77 | $68.85 | $69.71 | $63.00 | 13,652,372 |
| 2016-06-27 | $68.84 | $69.08 | $68.09 | $68.38 | $61.79 | 18,634,739 |
| 2016-06-24 | $69.35 | $70.40 | $69.05 | $69.29 | $62.62 | 22,576,537 |
| 2016-06-23 | $71.08 | $71.39 | $70.75 | $71.38 | $64.51 | 7,616,917 |
| 2016-06-22 | $70.26 | $71.25 | $70.20 | $70.46 | $63.67 | 11,207,552 |
| 2016-06-21 | $70.74 | $70.81 | $70.10 | $70.26 | $63.49 | 7,014,947 |
| 2016-06-20 | $70.66 | $71.00 | $70.41 | $70.50 | $63.71 | 7,983,661 |
| 2016-06-17 | $70.90 | $70.93 | $69.80 | $70.06 | $63.31 | 10,799,114 |
| 2016-06-16 | $70.62 | $71.20 | $70.27 | $71.08 | $63.97 | 9,341,173 |
| 2016-06-15 | $71.51 | $71.66 | $70.77 | $70.83 | $63.75 | 7,861,117 |
| 2016-06-14 | $71.04 | $71.35 | $70.74 | $71.32 | $64.19 | 8,000,477 |
| 2016-06-13 | $71.52 | $72.06 | $71.19 | $71.21 | $64.09 | 8,724,591 |
| 2016-06-10 | $71.94 | $71.98 | $71.45 | $71.78 | $64.60 | 10,270,936 |
| 2016-06-09 | $72.32 | $72.84 | $72.15 | $72.36 | $65.13 | 9,608,545 |
| 2016-06-08 | $72.17 | $72.61 | $72.01 | $72.48 | $65.23 | 4,621,255 |
| 2016-06-07 | $72.38 | $72.45 | $72.05 | $72.23 | $65.01 | 6,439,115 |
| 2016-06-06 | $72.30 | $72.81 | $72.12 | $72.68 | $65.42 | 9,117,367 |
| 2016-06-03 | $72.31 | $72.55 | $71.71 | $72.29 | $65.06 | 13,895,958 |
| 2016-06-02 | $71.55 | $72.53 | $71.46 | $72.53 | $65.28 | 12,473,090 |
| 2016-06-01 | $71.13 | $71.77 | $71.07 | $71.61 | $64.45 | 9,301,692 |
| 2016-05-31 | $71.40 | $71.52 | $71.04 | $71.35 | $64.22 | 7,669,313 |
| 2016-05-27 | $70.81 | $71.34 | $70.81 | $71.18 | $64.06 | 9,640,811 |
| 2016-05-26 | $70.88 | $71.00 | $70.63 | $70.86 | $63.78 | 5,257,683 |
| 2016-05-25 | $70.60 | $70.99 | $70.59 | $70.85 | $63.77 | 8,953,615 |
| 2016-05-24 | $69.76 | $70.52 | $69.67 | $70.41 | $63.37 | 11,936,372 |
| 2016-05-23 | $69.59 | $69.72 | $69.35 | $69.41 | $62.47 | 5,061,439 |
| 2016-05-20 | $69.31 | $69.93 | $69.28 | $69.69 | $62.72 | 7,925,908 |
| 2016-05-19 | $69.24 | $69.56 | $68.61 | $69.05 | $62.15 | 8,765,724 |
| 2016-05-18 | $69.24 | $69.99 | $69.17 | $69.64 | $62.68 | 11,524,253 |
| 2016-05-17 | $69.95 | $70.13 | $69.10 | $69.35 | $62.42 | 14,919,984 |
| 2016-05-16 | $69.15 | $70.23 | $69.12 | $70.08 | $63.07 | 8,338,124 |
| 2016-05-13 | $69.22 | $69.67 | $69.08 | $69.14 | $62.23 | 11,947,338 |
| 2016-05-12 | $69.86 | $70.07 | $68.90 | $69.30 | $62.37 | 11,322,942 |
| 2016-05-11 | $70.45 | $70.63 | $69.70 | $69.71 | $62.74 | 8,452,541 |
| 2016-05-10 | $70.25 | $70.57 | $70.06 | $70.56 | $63.51 | 11,073,007 |
| 2016-05-09 | $69.18 | $70.19 | $69.15 | $69.97 | $62.98 | 13,606,997 |
| 2016-05-06 | $69.34 | $69.54 | $68.61 | $69.18 | $62.26 | 14,164,252 |
| 2016-05-05 | $69.31 | $69.69 | $69.16 | $69.59 | $62.63 | 10,145,219 |
| 2016-05-04 | $69.53 | $69.65 | $69.11 | $69.30 | $62.37 | 11,802,044 |
| 2016-05-03 | $69.94 | $70.40 | $69.70 | $69.98 | $62.98 | 9,436,765 |
| 2016-05-02 | $69.92 | $70.22 | $69.63 | $70.19 | $63.17 | 9,074,808 |
| 2016-04-29 | $70.26 | $70.40 | $69.37 | $69.79 | $62.81 | 13,577,850 |
| 2016-04-28 | $70.83 | $71.59 | $70.51 | $70.90 | $63.81 | 19,512,040 |
| 2016-04-27 | $71.37 | $71.54 | $70.94 | $71.24 | $64.12 | 9,121,173 |
| 2016-04-26 | $71.73 | $71.73 | $71.11 | $71.32 | $64.19 | 7,433,502 |
| 2016-04-25 | $71.60 | $71.82 | $71.36 | $71.59 | $64.43 | 8,937,489 |
| 2016-04-22 | $71.76 | $72.12 | $71.44 | $71.87 | $64.69 | 12,052,773 |
| 2016-04-21 | $71.34 | $71.88 | $71.25 | $71.72 | $64.55 | 12,463,114 |
| 2016-04-20 | $70.94 | $71.64 | $70.88 | $71.30 | $64.17 | 10,763,418 |
| 2016-04-19 | $70.79 | $71.30 | $70.53 | $70.92 | $63.83 | 6,655,013 |
| 2016-04-18 | $69.82 | $70.75 | $69.71 | $70.67 | $63.61 | 11,505,366 |
| 2016-04-15 | $70.24 | $70.24 | $69.55 | $70.02 | $63.02 | 7,945,340 |
| 2016-04-14 | $70.01 | $70.30 | $69.81 | $70.07 | $63.07 | 6,655,195 |
| 2016-04-13 | $69.70 | $70.07 | $69.33 | $70.03 | $63.03 | 9,706,171 |
| 2016-04-12 | $68.81 | $69.53 | $68.80 | $69.38 | $62.44 | 13,510,509 |
| 2016-04-11 | $69.32 | $69.52 | $68.67 | $68.82 | $61.94 | 8,695,545 |
| 2016-04-08 | $69.97 | $70.00 | $68.94 | $69.35 | $62.42 | 12,883,771 |
| 2016-04-07 | $69.81 | $70.28 | $69.18 | $69.54 | $62.59 | 19,216,681 |
| 2016-04-06 | $68.49 | $70.34 | $68.49 | $70.31 | $63.28 | 24,546,561 |
| 2016-04-05 | $68.56 | $68.88 | $68.31 | $68.47 | $61.63 | 16,555,013 |
| 2016-04-04 | $68.71 | $69.62 | $68.70 | $69.37 | $62.44 | 17,380,946 |
| 2016-04-01 | $67.50 | $68.80 | $67.37 | $68.55 | $61.70 | 9,120,164 |
| 2016-03-31 | $67.89 | $68.29 | $67.75 | $67.78 | $61.00 | 8,602,692 |
| 2016-03-30 | $68.32 | $68.50 | $67.87 | $67.99 | $61.19 | 7,607,715 |
| 2016-03-29 | $67.08 | $68.04 | $66.85 | $67.98 | $61.18 | 10,455,626 |
| 2016-03-28 | $67.57 | $67.64 | $67.10 | $67.20 | $60.48 | 7,156,295 |
| 2016-03-24 | $67.12 | $67.64 | $66.87 | $67.39 | $60.65 | 8,492,750 |
| 2016-03-23 | $67.85 | $67.97 | $67.36 | $67.42 | $60.68 | 9,105,002 |
| 2016-03-22 | $67.01 | $68.11 | $67.01 | $67.90 | $61.11 | 13,200,185 |
| 2016-03-21 | $66.90 | $67.37 | $66.79 | $67.23 | $60.51 | 12,183,575 |
| 2016-03-18 | $66.18 | $67.08 | $66.06 | $66.84 | $60.16 | 19,524,655 |
| 2016-03-17 | $67.02 | $67.03 | $65.66 | $66.30 | $59.46 | 20,920,457 |
| 2016-03-16 | $67.11 | $67.47 | $66.55 | $67.08 | $60.16 | 16,881,339 |
| 2016-03-15 | $67.85 | $67.99 | $67.04 | $67.24 | $60.30 | 15,226,481 |
| 2016-03-14 | $68.34 | $68.57 | $68.13 | $68.30 | $61.26 | 6,140,946 |
| 2016-03-11 | $67.71 | $68.60 | $67.66 | $68.59 | $61.52 | 10,618,305 |
| 2016-03-10 | $67.57 | $68.03 | $66.76 | $67.28 | $60.34 | 11,288,361 |
| 2016-03-09 | $67.30 | $67.53 | $66.78 | $67.24 | $60.30 | 13,032,476 |
| 2016-03-08 | $67.55 | $67.77 | $67.03 | $67.12 | $60.20 | 8,195,940 |
| 2016-03-07 | $66.97 | $68.18 | $66.96 | $67.95 | $60.94 | 11,082,434 |
| 2016-03-04 | $67.57 | $67.84 | $67.10 | $67.41 | $60.46 | 9,855,654 |
| 2016-03-03 | $67.59 | $67.65 | $66.95 | $67.57 | $60.60 | 10,815,045 |
| 2016-03-02 | $67.49 | $67.78 | $67.35 | $67.76 | $60.77 | 10,923,739 |
| 2016-03-01 | $66.60 | $67.67 | $66.16 | $67.65 | $60.67 | 14,549,057 |
| 2016-02-29 | $67.10 | $67.27 | $66.20 | $66.23 | $59.40 | 11,091,742 |
| 2016-02-26 | $67.73 | $68.00 | $67.24 | $67.30 | $60.36 | 10,365,818 |
| 2016-02-25 | $66.89 | $67.46 | $66.56 | $67.42 | $60.47 | 9,496,414 |
| 2016-02-24 | $65.99 | $66.68 | $65.29 | $66.59 | $59.72 | 11,118,606 |
| 2016-02-23 | $66.69 | $67.04 | $66.30 | $66.37 | $59.52 | 8,211,934 |
| 2016-02-22 | $66.47 | $66.88 | $66.36 | $66.87 | $59.97 | 7,515,726 |
| 2016-02-19 | $65.68 | $66.12 | $65.52 | $65.93 | $59.13 | 8,875,405 |
| 2016-02-18 | $66.49 | $66.76 | $65.84 | $66.00 | $59.19 | 9,722,072 |
| 2016-02-17 | $66.09 | $66.49 | $65.59 | $66.41 | $59.56 | 12,140,012 |
| 2016-02-16 | $65.06 | $65.61 | $64.84 | $65.58 | $58.82 | 17,302,030 |
| 2016-02-12 | $63.87 | $64.40 | $63.33 | $64.37 | $57.73 | 10,315,981 |
| 2016-02-11 | $63.40 | $64.03 | $63.04 | $63.52 | $56.97 | 22,801,016 |
| 2016-02-10 | $64.41 | $65.56 | $64.36 | $64.56 | $57.90 | 14,728,499 |
| 2016-02-09 | $62.75 | $64.63 | $62.68 | $63.99 | $57.39 | 20,741,677 |
| 2016-02-08 | $63.68 | $63.95 | $62.76 | $63.52 | $56.97 | 24,652,741 |
| 2016-02-05 | $65.32 | $65.50 | $64.07 | $64.40 | $57.76 | 16,743,362 |
| 2016-02-04 | $65.84 | $66.42 | $65.09 | $65.68 | $58.91 | 18,958,125 |
| 2016-02-03 | $65.80 | $66.11 | $64.57 | $66.04 | $59.23 | 19,452,817 |
| 2016-02-02 | $66.10 | $66.28 | $65.41 | $65.61 | $58.84 | 12,968,699 |
| 2016-02-01 | $66.02 | $66.91 | $65.67 | $66.57 | $59.70 | 16,705,670 |
| 2016-01-29 | $65.26 | $66.50 | $65.07 | $66.47 | $59.61 | 17,578,193 |
| 2016-01-28 | $67.28 | $67.32 | $65.05 | $65.40 | $58.65 | 26,127,168 |
| 2016-01-27 | $67.61 | $68.32 | $66.49 | $66.96 | $60.05 | 15,924,738 |
| 2016-01-26 | $67.26 | $67.86 | $66.74 | $67.73 | $60.74 | 12,449,656 |
| 2016-01-25 | $67.65 | $68.10 | $67.13 | $67.22 | $60.29 | 10,131,859 |
| 2016-01-22 | $67.73 | $68.03 | $67.41 | $67.85 | $60.85 | 11,343,828 |
| 2016-01-21 | $67.16 | $67.50 | $66.16 | $66.79 | $59.90 | 17,102,840 |
| 2016-01-20 | $65.68 | $67.64 | $64.86 | $66.99 | $60.08 | 24,665,612 |
| 2016-01-19 | $67.60 | $67.85 | $66.13 | $66.86 | $59.96 | 13,495,121 |
| 2016-01-15 | $66.10 | $67.18 | $65.92 | $66.87 | $59.97 | 17,882,291 |
| 2016-01-14 | $66.22 | $68.26 | $65.81 | $67.82 | $60.82 | 23,341,875 |
| 2016-01-13 | $68.20 | $68.52 | $65.98 | $66.05 | $59.24 | 16,202,462 |
| 2016-01-12 | $67.75 | $68.46 | $66.96 | $68.07 | $61.05 | 13,726,950 |
| 2016-01-11 | $68.32 | $68.35 | $66.26 | $67.21 | $60.28 | 28,563,797 |
| 2016-01-08 | $69.47 | $69.65 | $67.90 | $68.02 | $61.00 | 17,022,722 |
| 2016-01-07 | $69.13 | $70.01 | $68.87 | $69.06 | $61.94 | 17,850,377 |
| 2016-01-06 | $70.06 | $70.98 | $70.00 | $70.49 | $63.22 | 14,650,990 |
| 2016-01-05 | $70.93 | $71.38 | $70.76 | $71.07 | $63.74 | 14,540,153 |
| 2016-01-04 | $70.77 | $71.00 | $70.01 | $70.73 | $63.43 | 19,666,254 |
| 2015-12-31 | $72.42 | $72.75 | $72.03 | $72.03 | $64.60 | 6,591,727 |
| 2015-12-30 | $72.91 | $73.10 | $72.61 | $72.68 | $65.18 | 8,496,205 |
| 2015-12-29 | $72.59 | $73.16 | $72.44 | $72.99 | $65.46 | 7,243,106 |
| 2015-12-28 | $72.24 | $72.30 | $71.91 | $72.11 | $64.67 | 6,534,743 |
| 2015-12-24 | $72.14 | $72.68 | $72.11 | $72.45 | $64.98 | 2,568,255 |
| 2015-12-23 | $72.06 | $72.54 | $71.99 | $72.38 | $64.91 | 8,090,966 |
| 2015-12-22 | $71.38 | $71.71 | $70.97 | $71.61 | $64.22 | 7,495,791 |
| 2015-12-21 | $70.91 | $71.13 | $70.55 | $71.13 | $63.79 | 6,707,204 |
| 2015-12-18 | $71.34 | $71.43 | $70.48 | $70.49 | $63.22 | 15,159,663 |
| 2015-12-17 | $72.81 | $72.81 | $71.77 | $71.83 | $64.15 | 11,469,063 |
| 2015-12-16 | $72.28 | $72.72 | $71.27 | $72.61 | $64.84 | 15,273,744 |
| 2015-12-15 | $71.53 | $72.02 | $71.30 | $71.68 | $64.01 | 14,006,263 |
| 2015-12-14 | $70.57 | $70.85 | $69.67 | $70.76 | $63.19 | 21,090,629 |
| 2015-12-11 | $70.59 | $70.88 | $70.21 | $70.30 | $62.78 | 15,178,270 |
| 2015-12-10 | $70.82 | $71.84 | $70.75 | $71.35 | $63.72 | 9,778,497 |
| 2015-12-09 | $71.21 | $71.90 | $70.54 | $70.82 | $63.24 | 17,593,633 |
| 2015-12-08 | $70.84 | $71.74 | $70.84 | $71.54 | $63.89 | 7,483,564 |
| 2015-12-07 | $71.63 | $72.00 | $71.01 | $71.38 | $63.74 | 8,511,194 |
| 2015-12-04 | $70.44 | $71.89 | $70.27 | $71.78 | $64.10 | 14,929,777 |
| 2015-12-03 | $71.76 | $71.85 | $69.82 | $70.13 | $62.63 | 13,191,350 |
| 2015-12-02 | $72.39 | $72.61 | $71.59 | $71.70 | $64.03 | 9,875,112 |
| 2015-12-01 | $71.48 | $72.37 | $71.32 | $72.31 | $64.57 | 10,659,529 |
| 2015-11-30 | $72.20 | $72.21 | $71.11 | $71.11 | $63.50 | 8,846,140 |
| 2015-11-27 | $72.14 | $72.22 | $71.90 | $72.09 | $64.38 | 2,657,960 |
| 2015-11-25 | $71.75 | $72.05 | $71.60 | $71.95 | $64.25 | 4,594,389 |
| 2015-11-24 | $70.90 | $71.63 | $70.86 | $71.56 | $63.90 | 7,174,649 |
| 2015-11-23 | $71.38 | $71.78 | $71.13 | $71.34 | $63.71 | 10,362,770 |
| 2015-11-20 | $71.28 | $71.87 | $71.28 | $71.52 | $63.87 | 9,224,471 |
| 2015-11-19 | $71.66 | $71.75 | $70.85 | $70.91 | $63.32 | 11,127,895 |
| 2015-11-18 | $70.78 | $72.20 | $70.78 | $72.12 | $64.40 | 12,814,597 |
| 2015-11-17 | $70.58 | $71.21 | $70.22 | $70.74 | $63.17 | 7,882,197 |
| 2015-11-16 | $69.42 | $70.44 | $69.41 | $70.44 | $62.90 | 12,959,812 |
| 2015-11-13 | $69.60 | $70.28 | $69.48 | $69.57 | $62.13 | 18,196,725 |
| 2015-11-12 | $70.78 | $70.89 | $69.74 | $69.74 | $62.28 | 10,870,680 |
| 2015-11-11 | $71.95 | $71.95 | $70.96 | $70.97 | $63.38 | 10,580,927 |
| 2015-11-10 | $71.22 | $71.84 | $71.08 | $71.68 | $64.01 | 9,737,401 |
| 2015-11-09 | $71.62 | $71.62 | $70.79 | $71.20 | $63.58 | 15,624,969 |
| 2015-11-06 | $71.61 | $71.82 | $70.92 | $71.75 | $64.07 | 12,660,708 |
| 2015-11-05 | $72.33 | $72.35 | $71.37 | $72.05 | $64.34 | 9,171,965 |
| 2015-11-04 | $72.86 | $72.88 | $71.84 | $72.28 | $64.55 | 11,533,043 |
| 2015-11-03 | $72.67 | $72.83 | $72.09 | $72.60 | $64.83 | 10,428,704 |
| 2015-11-02 | $71.75 | $72.91 | $71.34 | $72.86 | $65.07 | 18,646,619 |
| 2015-10-30 | $72.01 | $72.21 | $71.34 | $71.34 | $63.71 | 12,427,166 |
| 2015-10-29 | $71.88 | $73.00 | $71.49 | $71.79 | $64.11 | 22,780,683 |
| 2015-10-28 | $70.77 | $71.51 | $70.14 | $71.47 | $63.82 | 18,157,929 |
| 2015-10-27 | $69.79 | $70.88 | $69.78 | $70.88 | $63.30 | 25,160,920 |
| 2015-10-26 | $69.16 | $70.07 | $68.93 | $69.60 | $62.15 | 17,831,899 |
| 2015-10-23 | $68.58 | $69.69 | $68.30 | $69.33 | $61.91 | 26,524,171 |
| 2015-10-22 | $68.39 | $68.50 | $67.03 | $67.88 | $60.62 | 35,524,089 |
| 2015-10-21 | $69.30 | $69.57 | $67.16 | $68.29 | $60.98 | 36,068,323 |
| 2015-10-20 | $69.79 | $70.01 | $68.62 | $68.91 | $61.54 | 14,802,071 |
| 2015-10-19 | $69.53 | $70.20 | $69.15 | $70.01 | $62.52 | 15,694,684 |
| 2015-10-16 | $69.33 | $69.86 | $69.16 | $69.76 | $62.30 | 17,656,979 |
| 2015-10-15 | $67.26 | $69.14 | $67.19 | $69.14 | $61.74 | 22,133,323 |
| 2015-10-14 | $68.12 | $68.68 | $67.45 | $67.63 | $60.40 | 21,786,239 |
| 2015-10-13 | $68.31 | $69.19 | $67.69 | $67.76 | $60.51 | 17,273,345 |
| 2015-10-12 | $68.14 | $68.84 | $68.05 | $68.62 | $61.28 | 11,074,523 |
| 2015-10-09 | $68.24 | $68.73 | $67.94 | $68.44 | $61.12 | 13,890,014 |
| 2015-10-08 | $67.54 | $68.35 | $66.87 | $68.13 | $60.84 | 23,182,733 |
| 2015-10-07 | $67.35 | $68.26 | $66.53 | $67.93 | $60.66 | 27,466,142 |
| 2015-10-06 | $68.25 | $68.45 | $65.91 | $66.86 | $59.71 | 30,431,541 |
| 2015-10-05 | $68.88 | $69.02 | $67.80 | $68.47 | $61.15 | 18,389,806 |
| 2015-10-02 | $66.03 | $68.30 | $65.72 | $68.29 | $60.98 | 23,741,758 |
| 2015-10-01 | $66.39 | $66.95 | $65.75 | $66.90 | $59.74 | 19,853,053 |
| 2015-09-30 | $65.84 | $66.42 | $65.38 | $66.23 | $59.14 | 26,004,408 |
| 2015-09-29 | $64.46 | $65.98 | $64.08 | $64.88 | $57.94 | 31,776,031 |
| 2015-09-28 | $66.46 | $66.60 | $63.73 | $64.29 | $57.41 | 53,698,737 |
| 2015-09-25 | $69.31 | $69.52 | $66.35 | $66.88 | $59.73 | 30,973,692 |
| 2015-09-24 | $68.90 | $69.17 | $67.99 | $68.76 | $61.40 | 20,064,475 |
| 2015-09-23 | $69.60 | $70.12 | $69.11 | $69.47 | $62.04 | 9,578,719 |
| 2015-09-22 | $69.01 | $69.66 | $68.76 | $69.54 | $62.10 | 29,233,976 |
| 2015-09-21 | $71.40 | $71.57 | $69.50 | $69.97 | $62.48 | 23,860,059 |
| 2015-09-18 | $71.02 | $71.67 | $70.81 | $70.91 | $63.32 | 23,715,976 |
| 2015-09-17 | $71.55 | $73.26 | $71.55 | $72.27 | $64.30 | 19,148,977 |
| 2015-09-16 | $71.45 | $71.75 | $70.91 | $71.62 | $63.72 | 12,003,378 |
| 2015-09-15 | $70.76 | $71.59 | $70.50 | $71.42 | $63.55 | 8,414,579 |
| 2015-09-14 | $70.65 | $70.78 | $70.09 | $70.41 | $62.65 | 6,232,241 |
| 2015-09-11 | $69.89 | $70.66 | $69.69 | $70.63 | $62.84 | 7,632,954 |
| 2015-09-10 | $69.54 | $70.71 | $69.32 | $70.18 | $62.44 | 17,313,714 |
| 2015-09-09 | $71.42 | $71.47 | $69.33 | $69.51 | $61.85 | 12,423,990 |
| 2015-09-08 | $69.94 | $70.70 | $69.52 | $70.60 | $62.82 | 11,697,448 |
| 2015-09-04 | $68.49 | $69.27 | $68.18 | $68.68 | $61.11 | 16,587,918 |
| 2015-09-03 | $70.45 | $70.84 | $69.39 | $69.55 | $61.88 | 14,080,063 |
| 2015-09-02 | $69.53 | $70.05 | $68.91 | $70.05 | $62.33 | 12,491,700 |
| 2015-09-01 | $68.50 | $69.76 | $68.32 | $68.64 | $61.07 | 21,722,434 |
| 2015-08-31 | $71.51 | $72.10 | $70.31 | $70.49 | $62.72 | 15,142,684 |
| 2015-08-28 | $71.89 | $72.24 | $71.23 | $71.80 | $63.88 | 10,045,598 |
| 2015-08-27 | $71.78 | $72.31 | $70.69 | $72.21 | $64.25 | 18,689,677 |
| 2015-08-26 | $69.84 | $70.90 | $68.17 | $70.86 | $63.05 | 26,106,366 |
| 2015-08-25 | $70.80 | $71.34 | $67.86 | $67.96 | $60.47 | 17,883,486 |
| 2015-08-24 | $67.39 | $71.07 | $56.63 | $68.65 | $61.08 | 33,675,405 |
| 2015-08-21 | $73.22 | $73.85 | $71.69 | $71.70 | $63.80 | 24,008,279 |
| 2015-08-20 | $75.16 | $75.45 | $73.96 | $73.96 | $65.81 | 12,992,869 |
| 2015-08-19 | $75.62 | $76.24 | $75.18 | $75.72 | $67.37 | 10,070,340 |
| 2015-08-18 | $76.06 | $76.44 | $75.91 | $76.03 | $67.65 | 5,465,905 |
| 2015-08-17 | $75.13 | $76.16 | $74.83 | $76.14 | $67.75 | 5,795,993 |
| 2015-08-14 | $74.96 | $75.42 | $74.80 | $75.38 | $67.07 | 5,503,959 |
| 2015-08-13 | $75.40 | $75.68 | $74.99 | $75.17 | $66.88 | 6,329,317 |
| 2015-08-12 | $74.72 | $75.42 | $73.90 | $75.34 | $67.03 | 9,665,895 |
| 2015-08-11 | $75.41 | $75.69 | $74.91 | $75.29 | $66.99 | 7,914,867 |
| 2015-08-10 | $75.57 | $76.26 | $75.57 | $75.93 | $67.56 | 7,951,120 |
| 2015-08-07 | $75.43 | $75.57 | $74.53 | $75.32 | $67.02 | 10,863,619 |
| 2015-08-06 | $77.20 | $77.27 | $75.38 | $75.45 | $67.13 | 13,357,993 |
| 2015-08-05 | $76.96 | $77.26 | $76.83 | $77.13 | $68.63 | 5,363,566 |
Health Care Select Sector SPDR (XLV) News Headlines
.jpg)
Investors can't get enough of tech stocks even as they dominate the S&P 500
Investors are putting more cash into tech funds even as tech stocks come to dominate the S&P 500.
cnbc.com Feb. 7, 2024.jpg)
Oil stocks share a bullish similarity with semis, but 'no one cares,' VanEck CEO says
Investors may want to consider putting money to work in a lagging part of the market. According to VanEck CEO Jan van Eck, oil stocks are getting a r…
cnbc.com Feb. 10, 2024.jpg)
Nvidia rally is fueling FOMO in the overall market, Evercore's Julian Emanuel warns
Evercore ISI's Julian Emanuel finds clients are more worried about being underinvested than overexposed right now.
cnbc.com Feb. 12, 2024Recent Health Care Select Sector SPDR (XLV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Health Care Select Sector SPDR (XLV) 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 | -- | -- | -- |