Consumer Discretionary Select Sector SPDR (XLY) Exchange: NYSE ARCA
Data as of May 2, 2025
$197.46 ($0.42) 0.21%
Consumer Discretionary Select Sector SPDR - Daily Information
Click for more stock information on Consumer Discretionary Select Sector SPDR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $193.19 |
| Previous Close | $197.46 |
| High | $198.13 |
| Low | $191.81 |
| Adjusted Open | $193.19 |
| Previous Adjusted Close | $197.46 |
| Adjusted High | $198.13 |
| Adjusted Low | $191.81 |
About Consumer Discretionary Select Sector SPDR (XLY)
Invest in Consumer Discretionary Select Sector SPDR (XLY)
Historical Stock Data for Consumer Discretionary Select Sector SPDR (XLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | $193.19 | $198.13 | $191.81 | $197.46 | $197.46 | 5,108,969 |
| 2025-03-28 | $202.19 | $202.51 | $196.45 | $197.04 | $197.04 | 4,943,331 |
| 2025-03-27 | $202.59 | $206.43 | $202.08 | $203.36 | $203.36 | 3,368,548 |
| 2025-03-26 | $205.48 | $205.93 | $202.06 | $203.23 | $203.23 | 3,091,426 |
| 2025-03-25 | $204.78 | $206.04 | $203.55 | $205.92 | $205.92 | 3,710,682 |
| 2025-03-24 | $199.75 | $204.47 | $199.75 | $204.29 | $204.29 | 4,284,199 |
| 2025-03-21 | $194.39 | $197.56 | $193.38 | $197.45 | $197.45 | 4,814,319 |
| 2025-03-20 | $195.76 | $199.26 | $195.60 | $196.74 | $196.74 | 4,288,110 |
| 2025-03-19 | $194.85 | $198.33 | $194.38 | $197.21 | $197.21 | 4,915,706 |
| 2025-03-18 | $195.17 | $195.18 | $192.70 | $193.50 | $193.50 | 3,762,974 |
| 2025-03-17 | $196.72 | $198.13 | $195.31 | $197.01 | $197.01 | 3,026,599 |
| 2025-03-14 | $195.55 | $196.91 | $193.85 | $196.70 | $196.70 | 3,147,802 |
| 2025-03-13 | $197.23 | $197.23 | $191.69 | $192.60 | $192.60 | 4,996,553 |
| 2025-03-12 | $199.79 | $199.99 | $195.12 | $197.53 | $197.53 | 4,274,190 |
| 2025-03-11 | $198.22 | $199.92 | $194.39 | $196.39 | $196.39 | 7,189,786 |
| 2025-03-10 | $202.94 | $203.22 | $196.58 | $198.33 | $198.33 | 7,192,887 |
| 2025-03-07 | $204.78 | $206.25 | $200.27 | $205.67 | $205.67 | 4,899,448 |
| 2025-03-06 | $208.28 | $209.79 | $205.14 | $206.05 | $206.05 | 4,877,719 |
| 2025-03-05 | $208.39 | $211.79 | $207.47 | $211.41 | $211.41 | 5,064,064 |
| 2025-03-04 | $208.37 | $211.86 | $205.49 | $208.24 | $208.24 | 6,898,518 |
| 2025-03-03 | $217.22 | $218.37 | $209.72 | $211.98 | $211.98 | 5,491,764 |
| 2025-02-28 | $212.51 | $216.10 | $211.66 | $215.96 | $215.96 | 3,848,168 |
| 2025-02-27 | $216.54 | $217.14 | $212.26 | $212.43 | $212.43 | 3,399,576 |
| 2025-02-26 | $217.89 | $219.11 | $215.08 | $215.54 | $215.54 | 3,071,861 |
| 2025-02-25 | $217.45 | $217.95 | $213.41 | $216.43 | $216.43 | 4,003,193 |
| 2025-02-24 | $219.37 | $219.69 | $216.66 | $217.57 | $217.57 | 2,976,786 |
| 2025-02-21 | $224.82 | $224.89 | $217.52 | $218.39 | $218.39 | 4,521,473 |
| 2025-02-20 | $225.62 | $225.62 | $222.57 | $224.29 | $224.29 | 2,366,172 |
| 2025-02-19 | $225.32 | $226.36 | $224.88 | $226.24 | $226.24 | 1,998,193 |
| 2025-02-18 | $226.94 | $227.24 | $224.92 | $226.37 | $226.37 | 3,783,725 |
| 2025-02-14 | $228.72 | $228.92 | $226.22 | $227.00 | $227.00 | 1,712,797 |
| 2025-02-13 | $225.19 | $227.33 | $224.79 | $227.10 | $227.10 | 3,242,587 |
| 2025-02-12 | $222.11 | $224.90 | $221.52 | $223.74 | $223.74 | 3,951,722 |
| 2025-02-11 | $224.91 | $225.54 | $223.23 | $223.78 | $223.78 | 2,769,408 |
| 2025-02-10 | $226.48 | $227.57 | $225.44 | $226.35 | $226.35 | 2,981,852 |
| 2025-02-07 | $228.52 | $230.26 | $225.40 | $225.58 | $225.58 | 2,768,250 |
| 2025-02-06 | $229.82 | $230.69 | $228.67 | $230.08 | $230.08 | 3,023,255 |
| 2025-02-05 | $230.31 | $230.88 | $228.63 | $229.17 | $229.17 | 2,951,570 |
| 2025-02-04 | $229.24 | $232.03 | $229.21 | $231.80 | $231.80 | 1,993,527 |
| 2025-02-03 | $227.14 | $230.09 | $225.21 | $229.10 | $229.10 | 3,730,069 |
| 2025-01-31 | $233.49 | $235.85 | $231.72 | $232.17 | $232.17 | 2,546,388 |
| 2025-01-30 | $234.01 | $234.57 | $231.45 | $233.20 | $233.20 | 2,693,211 |
| 2025-01-29 | $231.79 | $232.50 | $230.18 | $230.94 | $230.94 | 3,269,081 |
| 2025-01-28 | $230.65 | $232.24 | $229.55 | $231.60 | $231.60 | 2,605,889 |
| 2025-01-27 | $226.56 | $231.42 | $226.55 | $231.32 | $231.32 | 3,534,932 |
| 2025-01-24 | $231.47 | $231.71 | $229.57 | $230.01 | $230.01 | 1,771,911 |
| 2025-01-23 | $229.69 | $231.42 | $229.08 | $231.42 | $231.42 | 1,944,382 |
| 2025-01-22 | $230.41 | $231.39 | $229.64 | $230.03 | $230.03 | 2,474,403 |
| 2025-01-21 | $231.29 | $231.50 | $228.37 | $230.90 | $230.90 | 3,018,494 |
| 2025-01-17 | $229.03 | $230.66 | $228.66 | $229.22 | $229.22 | 1,942,339 |
| 2025-01-16 | $226.89 | $226.89 | $225.15 | $226.05 | $226.05 | 2,425,986 |
| 2025-01-15 | $226.75 | $227.47 | $225.18 | $227.28 | $227.28 | 3,098,776 |
| 2025-01-14 | $224.30 | $225.47 | $220.81 | $221.64 | $221.64 | 3,381,229 |
| 2025-01-13 | $219.14 | $222.10 | $218.30 | $222.07 | $222.07 | 2,711,005 |
| 2025-01-10 | $222.16 | $222.54 | $219.62 | $220.82 | $220.82 | 3,434,810 |
| 2025-01-08 | $222.30 | $223.89 | $221.18 | $223.01 | $223.01 | 2,654,877 |
| 2025-01-07 | $226.58 | $227.25 | $221.57 | $222.38 | $222.38 | 2,777,007 |
| 2025-01-06 | $228.32 | $228.49 | $225.54 | $226.77 | $226.77 | 3,393,135 |
| 2025-01-03 | $222.64 | $226.02 | $221.52 | $225.88 | $225.88 | 3,250,769 |
| 2025-01-02 | $224.44 | $225.12 | $219.99 | $221.40 | $221.40 | 4,583,242 |
| 2024-12-31 | $227.28 | $227.95 | $223.97 | $224.35 | $224.35 | 2,625,399 |
| 2024-12-30 | $226.25 | $227.51 | $224.63 | $226.05 | $226.05 | 2,706,597 |
| 2024-12-27 | $232.05 | $232.05 | $228.63 | $229.74 | $229.74 | 3,048,693 |
| 2024-12-26 | $233.97 | $234.45 | $232.57 | $233.60 | $233.60 | 2,055,415 |
| 2024-12-24 | $230.14 | $234.50 | $229.95 | $234.47 | $234.47 | 1,276,273 |
| 2024-12-23 | $228.89 | $229.40 | $226.18 | $229.17 | $229.17 | 2,961,256 |
| 2024-12-20 | $226.04 | $232.51 | $225.50 | $228.91 | $228.48 | 5,458,147 |
| 2024-12-19 | $231.76 | $232.42 | $226.97 | $228.33 | $227.90 | 6,602,627 |
| 2024-12-18 | $237.53 | $240.28 | $227.71 | $228.64 | $228.64 | 7,177,449 |
| 2024-12-17 | $239.76 | $239.93 | $237.45 | $239.43 | $239.43 | 5,110,481 |
| 2024-12-16 | $236.71 | $238.85 | $236.25 | $238.68 | $238.68 | 3,007,198 |
| 2024-12-13 | $234.49 | $235.59 | $233.90 | $235.49 | $235.49 | 2,674,074 |
| 2024-12-12 | $236.40 | $236.66 | $234.26 | $234.56 | $234.56 | 2,436,188 |
| 2024-12-11 | $234.37 | $236.60 | $234.24 | $236.52 | $236.52 | 2,867,412 |
| 2024-12-10 | $232.10 | $234.60 | $231.67 | $232.44 | $232.44 | 3,815,443 |
| 2024-12-09 | $234.14 | $235.57 | $231.23 | $232.06 | $232.06 | 3,256,865 |
| 2024-12-06 | $229.86 | $232.85 | $229.84 | $232.80 | $232.80 | 2,444,609 |
| 2024-12-05 | $226.37 | $229.03 | $226.27 | $228.00 | $228.00 | 3,660,915 |
| 2024-12-04 | $224.55 | $226.37 | $224.31 | $226.15 | $226.15 | 2,769,742 |
| 2024-12-03 | $223.80 | $224.21 | $222.86 | $224.07 | $224.07 | 3,502,666 |
| 2024-12-02 | $223.87 | $224.77 | $223.45 | $224.24 | $224.24 | 4,067,668 |
| 2024-11-29 | $220.53 | $222.35 | $220.40 | $222.30 | $222.30 | 885,656 |
| 2024-11-27 | $221.54 | $221.85 | $219.51 | $220.04 | $220.04 | 1,914,533 |
| 2024-11-26 | $220.22 | $221.51 | $219.87 | $221.13 | $221.13 | 1,989,811 |
| 2024-11-25 | $220.70 | $222.27 | $220.22 | $220.33 | $220.33 | 3,680,192 |
| 2024-11-22 | $215.62 | $218.73 | $215.62 | $218.10 | $218.10 | 2,275,349 |
| 2024-11-21 | $215.27 | $215.54 | $213.34 | $215.00 | $215.00 | 2,734,286 |
| 2024-11-20 | $214.93 | $215.07 | $212.38 | $214.62 | $214.62 | 2,989,550 |
| 2024-11-19 | $213.42 | $216.23 | $212.43 | $215.57 | $215.57 | 1,967,937 |
| 2024-11-18 | $216.01 | $217.06 | $214.03 | $215.41 | $215.41 | 2,376,552 |
| 2024-11-15 | $214.07 | $215.10 | $212.46 | $213.44 | $213.44 | 3,912,377 |
| 2024-11-14 | $218.02 | $218.90 | $215.10 | $215.28 | $215.28 | 2,310,476 |
| 2024-11-13 | $217.99 | $219.54 | $217.24 | $218.38 | $218.38 | 2,941,664 |
| 2024-11-12 | $218.90 | $218.93 | $215.75 | $216.53 | $216.53 | 5,267,591 |
| 2024-11-11 | $218.50 | $220.39 | $217.51 | $219.46 | $219.46 | 4,604,977 |
| 2024-11-08 | $212.08 | $216.27 | $211.85 | $215.12 | $215.12 | 3,893,103 |
| 2024-11-07 | $209.83 | $212.96 | $209.76 | $212.11 | $212.11 | 4,010,570 |
| 2024-11-06 | $207.55 | $209.59 | $205.90 | $209.42 | $209.42 | 4,699,351 |
| 2024-11-05 | $199.85 | $202.99 | $199.68 | $202.93 | $202.93 | 2,212,139 |
| 2024-11-04 | $199.25 | $201.05 | $198.91 | $199.40 | $199.40 | 2,384,665 |
| 2024-11-01 | $200.51 | $202.15 | $199.90 | $200.09 | $200.09 | 3,803,941 |
| 2024-10-31 | $199.50 | $199.95 | $196.77 | $196.89 | $196.89 | 3,098,973 |
| 2024-10-30 | $200.71 | $201.61 | $199.79 | $199.95 | $199.95 | 2,439,905 |
| 2024-10-29 | $199.61 | $200.65 | $198.98 | $200.23 | $200.23 | 2,123,542 |
| 2024-10-28 | $202.39 | $203.08 | $201.19 | $201.28 | $201.28 | 2,051,284 |
| 2024-10-25 | $200.54 | $202.58 | $200.07 | $200.81 | $200.81 | 2,719,966 |
| 2024-10-24 | $198.30 | $200.45 | $197.70 | $200.18 | $200.18 | 3,495,923 |
| 2024-10-23 | $195.58 | $196.03 | $193.03 | $194.06 | $194.06 | 2,169,500 |
| 2024-10-22 | $196.44 | $197.87 | $195.92 | $197.16 | $197.16 | 1,578,828 |
| 2024-10-21 | $199.07 | $199.07 | $197.21 | $197.96 | $197.96 | 1,652,483 |
| 2024-10-18 | $199.15 | $200.04 | $198.37 | $199.51 | $199.51 | 1,898,461 |
| 2024-10-17 | $199.26 | $199.58 | $198.07 | $198.73 | $198.73 | 1,744,421 |
| 2024-10-16 | $198.06 | $198.96 | $197.80 | $198.91 | $198.91 | 2,303,530 |
| 2024-10-15 | $197.50 | $199.16 | $197.50 | $197.87 | $197.87 | 3,417,485 |
| 2024-10-14 | $196.98 | $197.77 | $196.17 | $197.44 | $197.44 | 1,783,317 |
| 2024-10-11 | $195.43 | $197.37 | $195.40 | $196.58 | $196.58 | 2,495,809 |
| 2024-10-10 | $198.04 | $198.48 | $196.84 | $197.42 | $197.42 | 1,629,509 |
| 2024-10-09 | $197.64 | $198.80 | $196.79 | $198.40 | $198.40 | 2,768,802 |
| 2024-10-08 | $195.96 | $197.31 | $195.64 | $196.99 | $196.99 | 2,366,568 |
| 2024-10-07 | $196.71 | $196.71 | $194.39 | $195.09 | $195.09 | 2,601,002 |
| 2024-10-04 | $197.74 | $198.63 | $196.12 | $198.17 | $198.17 | 3,914,163 |
| 2024-10-03 | $196.15 | $196.91 | $194.79 | $195.58 | $195.58 | 3,550,693 |
| 2024-10-02 | $197.20 | $198.42 | $196.39 | $197.87 | $197.87 | 3,741,187 |
| 2024-10-01 | $200.25 | $200.43 | $196.96 | $199.56 | $199.56 | 4,114,744 |
| 2024-09-30 | $200.29 | $200.93 | $198.45 | $200.37 | $200.37 | 2,286,341 |
| 2024-09-27 | $201.30 | $201.65 | $200.26 | $200.84 | $200.84 | 1,720,946 |
| 2024-09-26 | $201.46 | $201.90 | $199.35 | $200.54 | $200.54 | 2,133,430 |
| 2024-09-25 | $199.72 | $200.12 | $199.09 | $199.69 | $199.69 | 1,694,880 |
| 2024-09-24 | $199.65 | $200.46 | $198.47 | $200.41 | $200.41 | 2,029,802 |
| 2024-09-23 | $197.11 | $198.75 | $196.70 | $198.67 | $198.67 | 3,635,610 |
| 2024-09-20 | $196.79 | $196.99 | $195.23 | $196.69 | $196.69 | 2,758,288 |
| 2024-09-19 | $196.47 | $197.58 | $195.83 | $197.14 | $197.14 | 2,932,858 |
| 2024-09-18 | $193.41 | $196.05 | $192.52 | $192.75 | $192.75 | 3,317,400 |
| 2024-09-17 | $193.29 | $195.04 | $192.53 | $193.13 | $193.13 | 2,153,963 |
| 2024-09-16 | $192.38 | $192.79 | $191.11 | $192.15 | $192.15 | 1,538,628 |
| 2024-09-13 | $191.35 | $192.96 | $191.11 | $192.48 | $192.48 | 1,963,101 |
| 2024-09-12 | $189.04 | $191.27 | $188.82 | $191.18 | $191.18 | 2,374,296 |
| 2024-09-11 | $186.90 | $189.31 | $183.01 | $189.05 | $189.05 | 3,694,194 |
| 2024-09-10 | $185.78 | $187.30 | $184.67 | $187.18 | $187.18 | 4,712,294 |
| 2024-09-09 | $184.31 | $185.78 | $183.82 | $185.06 | $185.06 | 2,148,829 |
| 2024-09-06 | $187.49 | $188.17 | $182.32 | $182.40 | $182.40 | 3,857,063 |
| 2024-09-05 | $185.90 | $188.41 | $185.72 | $187.13 | $187.13 | 3,632,123 |
| 2024-09-04 | $184.03 | $185.87 | $183.79 | $185.03 | $185.03 | 4,998,341 |
| 2024-09-03 | $186.58 | $187.45 | $183.70 | $184.55 | $184.55 | 4,938,302 |
| 2024-08-30 | $185.02 | $187.29 | $184.28 | $187.12 | $187.12 | 2,336,125 |
| 2024-08-29 | $185.74 | $186.53 | $184.17 | $184.34 | $184.34 | 2,307,974 |
| 2024-08-28 | $185.81 | $186.27 | $182.65 | $184.12 | $184.12 | 2,834,303 |
| 2024-08-27 | $185.95 | $186.19 | $184.66 | $185.92 | $185.92 | 1,664,175 |
| 2024-08-26 | $187.69 | $188.09 | $185.83 | $186.41 | $186.41 | 1,605,453 |
| 2024-08-23 | $185.75 | $188.08 | $185.72 | $187.87 | $187.87 | 3,152,083 |
| 2024-08-22 | $187.88 | $188.06 | $183.97 | $184.31 | $184.31 | 2,854,959 |
| 2024-08-21 | $186.73 | $187.93 | $186.31 | $187.55 | $187.55 | 2,266,112 |
| 2024-08-20 | $185.40 | $186.30 | $184.67 | $185.21 | $185.21 | 2,339,470 |
| 2024-08-19 | $183.60 | $185.48 | $183.42 | $185.38 | $185.38 | 2,285,019 |
| 2024-08-16 | $181.85 | $183.89 | $181.85 | $183.13 | $183.13 | 2,383,954 |
| 2024-08-15 | $180.42 | $182.97 | $180.42 | $182.70 | $182.70 | 3,144,196 |
| 2024-08-14 | $177.98 | $178.52 | $176.34 | $177.05 | $177.05 | 2,389,876 |
| 2024-08-13 | $174.46 | $178.16 | $174.12 | $178.00 | $178.00 | 2,923,469 |
| 2024-08-12 | $174.68 | $174.68 | $172.59 | $173.65 | $173.65 | 2,464,859 |
| 2024-08-09 | $173.73 | $175.15 | $173.30 | $174.34 | $174.34 | 3,189,825 |
| 2024-08-08 | $171.58 | $174.23 | $170.64 | $173.76 | $173.76 | 2,967,591 |
| 2024-08-07 | $174.49 | $174.80 | $169.84 | $170.05 | $170.05 | 4,202,160 |
| 2024-08-06 | $172.09 | $175.54 | $170.51 | $173.07 | $173.07 | 4,761,702 |
| 2024-08-05 | $167.06 | $172.95 | $166.48 | $171.18 | $171.18 | 8,195,879 |
| 2024-08-02 | $176.93 | $176.93 | $174.05 | $176.16 | $176.16 | 6,369,369 |
| 2024-08-01 | $187.57 | $188.13 | $181.32 | $182.89 | $182.89 | 3,647,850 |
| 2024-07-31 | $186.84 | $189.06 | $186.43 | $187.49 | $187.49 | 2,496,875 |
| 2024-07-30 | $186.08 | $186.33 | $182.90 | $184.63 | $184.63 | 2,140,514 |
| 2024-07-29 | $183.84 | $186.34 | $183.74 | $185.66 | $185.66 | 3,549,167 |
| 2024-07-26 | $181.92 | $183.57 | $181.46 | $182.61 | $182.61 | 2,264,705 |
| 2024-07-25 | $181.27 | $183.76 | $180.04 | $180.59 | $180.59 | 5,120,411 |
| 2024-07-24 | $184.84 | $184.92 | $181.21 | $181.30 | $181.30 | 4,077,385 |
| 2024-07-23 | $190.61 | $190.91 | $188.94 | $189.03 | $189.03 | 2,411,827 |
| 2024-07-22 | $189.17 | $190.54 | $188.44 | $189.88 | $189.88 | 2,404,245 |
| 2024-07-19 | $188.79 | $189.56 | $187.05 | $187.81 | $187.81 | 1,936,098 |
| 2024-07-18 | $191.85 | $193.08 | $188.94 | $189.50 | $189.50 | 2,187,575 |
| 2024-07-17 | $193.26 | $193.75 | $191.11 | $191.45 | $191.45 | 2,898,572 |
| 2024-07-16 | $192.38 | $194.79 | $192.07 | $194.70 | $194.70 | 2,061,656 |
| 2024-07-15 | $192.56 | $193.90 | $190.67 | $191.27 | $191.27 | 2,540,158 |
| 2024-07-12 | $188.77 | $193.11 | $188.50 | $191.49 | $191.49 | 2,726,826 |
| 2024-07-11 | $192.35 | $193.66 | $188.45 | $189.02 | $189.02 | 4,498,409 |
| 2024-07-10 | $190.44 | $191.63 | $189.33 | $191.45 | $191.45 | 2,279,145 |
| 2024-07-09 | $189.18 | $191.22 | $189.05 | $190.02 | $190.02 | 1,828,037 |
| 2024-07-08 | $189.06 | $190.22 | $188.87 | $189.39 | $189.39 | 1,838,522 |
| 2024-07-05 | $188.70 | $189.42 | $187.76 | $189.30 | $189.30 | 1,998,211 |
| 2024-07-03 | $187.23 | $188.47 | $186.96 | $187.77 | $187.77 | 2,189,806 |
| 2024-07-02 | $184.03 | $186.60 | $183.86 | $186.58 | $186.58 | 2,942,271 |
| 2024-07-01 | $183.11 | $183.87 | $182.07 | $183.02 | $183.02 | 3,196,701 |
| 2024-06-28 | $183.53 | $184.71 | $181.47 | $182.40 | $182.40 | 3,957,276 |
| 2024-06-27 | $183.75 | $184.47 | $183.01 | $184.45 | $184.45 | 2,114,153 |
| 2024-06-26 | $180.27 | $183.70 | $180.03 | $183.33 | $183.33 | 2,515,892 |
| 2024-06-25 | $181.63 | $181.63 | $180.13 | $180.71 | $180.71 | 2,356,424 |
| 2024-06-24 | $182.64 | $183.44 | $181.37 | $181.44 | $181.44 | 2,538,955 |
| 2024-06-21 | $182.00 | $182.85 | $181.14 | $182.61 | $182.22 | 4,311,603 |
| 2024-06-20 | $180.67 | $181.52 | $180.13 | $181.08 | $180.69 | 2,361,421 |
| 2024-06-18 | $181.31 | $181.53 | $180.24 | $180.85 | $180.46 | 2,241,988 |
| 2024-06-17 | $178.10 | $181.91 | $177.77 | $181.46 | $181.07 | 3,676,631 |
| 2024-06-14 | $179.48 | $179.48 | $177.26 | $178.33 | $177.95 | 3,052,793 |
| 2024-06-13 | $180.83 | $181.18 | $179.11 | $179.75 | $179.36 | 2,613,494 |
| 2024-06-12 | $179.32 | $180.77 | $178.78 | $179.61 | $179.22 | 3,978,771 |
| 2024-06-11 | $178.15 | $178.15 | $176.19 | $177.76 | $177.38 | 2,783,038 |
| 2024-06-10 | $177.14 | $178.41 | $177.14 | $178.23 | $177.85 | 1,865,622 |
| 2024-06-07 | $177.38 | $178.74 | $177.33 | $177.66 | $177.66 | 2,274,317 |
| 2024-06-06 | $177.25 | $178.46 | $177.17 | $178.39 | $178.39 | 2,227,829 |
| 2024-06-05 | $176.48 | $177.10 | $174.89 | $177.10 | $177.10 | 2,290,989 |
| 2024-06-04 | $175.15 | $176.79 | $175.09 | $176.07 | $176.07 | 2,889,964 |
| 2024-06-03 | $176.09 | $176.67 | $174.25 | $175.89 | $175.89 | 3,964,491 |
| 2024-05-31 | $175.11 | $176.01 | $173.21 | $175.97 | $175.97 | 3,420,217 |
| 2024-05-30 | $174.47 | $175.48 | $174.13 | $174.99 | $174.99 | 2,248,342 |
| 2024-05-29 | $173.80 | $174.64 | $173.80 | $173.96 | $173.96 | 2,171,995 |
| 2024-05-28 | $174.90 | $175.48 | $174.17 | $175.11 | $175.11 | 2,672,109 |
| 2024-05-24 | $174.98 | $176.09 | $174.49 | $175.54 | $175.54 | 2,575,073 |
| 2024-05-23 | $177.13 | $177.13 | $173.53 | $173.79 | $173.79 | 3,677,277 |
| 2024-05-22 | $178.08 | $178.26 | $175.93 | $176.65 | $176.65 | 3,166,138 |
| 2024-05-21 | $177.21 | $178.55 | $176.54 | $178.51 | $178.51 | 2,187,838 |
| 2024-05-20 | $178.28 | $178.78 | $176.95 | $177.37 | $177.37 | 2,001,073 |
| 2024-05-17 | $177.95 | $178.73 | $177.43 | $178.70 | $178.70 | 2,788,668 |
| 2024-05-16 | $178.85 | $179.12 | $177.73 | $177.79 | $177.79 | 3,294,786 |
| 2024-05-15 | $179.48 | $179.61 | $177.79 | $178.95 | $178.95 | 3,591,450 |
| 2024-05-14 | $177.58 | $178.97 | $177.50 | $178.68 | $178.68 | 3,022,302 |
| 2024-05-13 | $178.87 | $179.28 | $177.25 | $177.87 | $177.87 | 4,071,405 |
| 2024-05-10 | $179.21 | $179.35 | $177.73 | $178.10 | $178.10 | 2,813,222 |
| 2024-05-09 | $177.93 | $179.50 | $177.53 | $179.06 | $179.06 | 2,523,025 |
| 2024-05-08 | $176.96 | $178.12 | $176.83 | $177.85 | $177.85 | 2,881,630 |
| 2024-05-07 | $179.69 | $179.77 | $178.25 | $178.52 | $178.52 | 3,150,389 |
| 2024-05-06 | $179.02 | $179.81 | $178.50 | $179.81 | $179.81 | 3,114,659 |
| 2024-05-03 | $178.94 | $179.99 | $177.60 | $177.91 | $177.91 | 4,506,472 |
| 2024-05-02 | $176.16 | $177.06 | $174.42 | $176.72 | $176.72 | 4,119,292 |
| 2024-05-01 | $175.71 | $177.94 | $173.63 | $174.52 | $174.52 | 7,168,374 |
| 2024-04-30 | $178.24 | $179.08 | $175.48 | $175.62 | $175.62 | 3,609,287 |
| 2024-04-29 | $179.53 | $180.28 | $178.24 | $180.00 | $180.00 | 5,154,211 |
| 2024-04-26 | $174.94 | $177.10 | $174.69 | $175.91 | $175.91 | 3,332,873 |
| 2024-04-25 | $171.55 | $174.71 | $170.83 | $174.34 | $174.34 | 5,350,771 |
| 2024-04-24 | $175.12 | $175.63 | $172.94 | $174.19 | $174.19 | 4,474,315 |
| 2024-04-23 | $171.48 | $173.04 | $170.63 | $172.54 | $172.54 | 3,944,713 |
| 2024-04-22 | $170.12 | $171.37 | $168.90 | $170.51 | $170.51 | 4,475,208 |
| 2024-04-19 | $171.26 | $171.65 | $169.09 | $169.76 | $169.76 | 6,790,387 |
| 2024-04-18 | $172.65 | $173.36 | $170.79 | $171.26 | $171.26 | 4,705,903 |
| 2024-04-17 | $174.01 | $174.19 | $171.62 | $172.33 | $172.33 | 6,208,417 |
| 2024-04-16 | $173.26 | $174.14 | $172.35 | $173.17 | $173.17 | 6,435,417 |
| 2024-04-15 | $178.40 | $178.53 | $174.00 | $174.16 | $174.16 | 5,568,381 |
| 2024-04-12 | $178.63 | $178.75 | $176.53 | $177.11 | $177.11 | 5,364,665 |
| 2024-04-11 | $179.20 | $180.68 | $177.70 | $180.03 | $180.03 | 4,047,840 |
| 2024-04-10 | $178.44 | $179.32 | $177.76 | $178.59 | $178.59 | 5,402,980 |
| 2024-04-09 | $181.43 | $181.49 | $179.88 | $181.39 | $181.39 | 4,272,553 |
| 2024-04-08 | $179.90 | $181.13 | $179.76 | $180.54 | $180.54 | 4,081,263 |
| 2024-04-05 | $178.44 | $180.00 | $178.07 | $178.84 | $178.84 | 4,990,311 |
| 2024-04-04 | $181.32 | $182.00 | $177.83 | $177.85 | $177.85 | 4,818,191 |
| 2024-04-03 | $178.82 | $180.59 | $178.82 | $179.96 | $179.96 | 4,859,735 |
| 2024-04-02 | $179.58 | $179.92 | $179.02 | $179.83 | $179.83 | 6,124,750 |
| 2024-04-01 | $184.09 | $184.29 | $181.85 | $182.52 | $182.52 | 4,970,852 |
| 2024-03-28 | $184.23 | $184.77 | $183.83 | $183.89 | $183.89 | 2,979,051 |
| 2024-03-27 | $183.77 | $184.48 | $182.87 | $184.46 | $184.46 | 2,905,974 |
| 2024-03-26 | $183.29 | $184.05 | $182.23 | $182.35 | $182.35 | 2,693,922 |
| 2024-03-25 | $182.01 | $183.06 | $182.01 | $182.12 | $182.12 | 2,832,342 |
| 2024-03-22 | $182.41 | $183.21 | $182.03 | $182.72 | $182.72 | 2,859,501 |
| 2024-03-21 | $184.54 | $185.22 | $184.24 | $184.33 | $184.33 | 3,573,188 |
| 2024-03-20 | $180.92 | $183.29 | $180.77 | $183.26 | $183.26 | 4,248,732 |
| 2024-03-19 | $178.98 | $180.66 | $178.73 | $180.57 | $180.57 | 3,812,089 |
| 2024-03-18 | $179.45 | $179.87 | $178.20 | $179.02 | $179.02 | 4,256,457 |
| 2024-03-15 | $178.63 | $179.84 | $177.57 | $178.05 | $177.67 | 4,934,419 |
| 2024-03-14 | $181.20 | $181.38 | $178.87 | $179.84 | $179.45 | 5,385,893 |
| 2024-03-13 | $180.92 | $182.13 | $180.71 | $180.99 | $180.60 | 2,820,980 |
| 2024-03-12 | $180.42 | $182.07 | $179.21 | $181.37 | $180.98 | 3,913,511 |
| 2024-03-11 | $179.81 | $180.53 | $179.37 | $179.82 | $179.43 | 4,145,191 |
| 2024-03-08 | $181.40 | $182.13 | $179.71 | $180.31 | $179.92 | 6,231,839 |
| 2024-03-07 | $180.10 | $181.72 | $180.06 | $180.98 | $180.59 | 3,356,670 |
| 2024-03-06 | $180.96 | $181.44 | $179.10 | $179.61 | $179.22 | 4,649,856 |
| 2024-03-05 | $181.35 | $181.68 | $179.63 | $180.25 | $179.86 | 6,470,916 |
| 2024-03-04 | $184.11 | $184.73 | $182.47 | $182.52 | $182.13 | 5,668,406 |
| 2024-03-01 | $184.25 | $185.29 | $183.31 | $185.02 | $184.62 | 5,532,908 |
| 2024-02-29 | $183.82 | $184.84 | $182.88 | $184.41 | $184.01 | 4,135,234 |
| 2024-02-28 | $182.15 | $184.04 | $182.05 | $183.17 | $182.77 | 3,704,394 |
| 2024-02-27 | $182.67 | $183.30 | $181.77 | $182.45 | $182.06 | 2,926,185 |
| 2024-02-26 | $181.82 | $182.73 | $181.57 | $181.85 | $181.46 | 3,525,830 |
| 2024-02-23 | $181.40 | $182.21 | $181.00 | $181.29 | $180.90 | 3,787,998 |
| 2024-02-22 | $180.24 | $182.40 | $179.92 | $182.11 | $181.72 | 4,400,030 |
| 2024-02-21 | $177.91 | $179.48 | $177.47 | $178.64 | $178.25 | 4,443,120 |
| 2024-02-20 | $177.38 | $178.01 | $176.21 | $177.33 | $176.95 | 4,378,184 |
| 2024-02-16 | $179.31 | $180.07 | $177.92 | $179.02 | $179.02 | 4,256,173 |
| 2024-02-15 | $178.39 | $180.10 | $177.92 | $180.09 | $180.09 | 5,283,898 |
| 2024-02-14 | $176.84 | $178.11 | $175.87 | $178.03 | $178.03 | 5,780,471 |
| 2024-02-13 | $176.13 | $177.17 | $175.23 | $176.17 | $176.17 | 7,400,748 |
| 2024-02-12 | $179.96 | $180.88 | $179.41 | $179.75 | $179.75 | 3,020,080 |
| 2024-02-09 | $178.48 | $180.19 | $178.07 | $179.90 | $179.90 | 4,792,193 |
| 2024-02-08 | $177.97 | $178.74 | $177.63 | $178.63 | $178.63 | 4,049,991 |
| 2024-02-07 | $176.86 | $178.51 | $176.44 | $177.85 | $177.85 | 3,898,241 |
| 2024-02-06 | $174.07 | $175.92 | $174.07 | $175.88 | $175.88 | 4,686,799 |
| 2024-02-05 | $175.50 | $175.50 | $172.76 | $174.82 | $174.82 | 6,673,081 |
| 2024-02-02 | $175.40 | $178.04 | $174.56 | $177.32 | $177.32 | 10,381,982 |
| 2024-02-01 | $171.72 | $174.26 | $171.12 | $174.21 | $174.21 | 7,341,164 |
| 2024-01-31 | $172.98 | $173.91 | $170.77 | $170.92 | $170.92 | 6,831,913 |
| 2024-01-30 | $174.48 | $174.92 | $173.76 | $174.09 | $174.09 | 3,137,395 |
| 2024-01-29 | $172.03 | $174.22 | $171.73 | $174.19 | $174.19 | 3,690,608 |
| 2024-01-26 | $171.63 | $172.55 | $171.03 | $171.68 | $171.68 | 3,488,918 |
| 2024-01-25 | $171.41 | $171.55 | $169.72 | $170.90 | $170.90 | 5,546,356 |
| 2024-01-24 | $174.85 | $175.03 | $172.91 | $173.04 | $173.04 | 4,301,173 |
| 2024-01-23 | $174.29 | $174.87 | $172.82 | $173.70 | $173.70 | 3,553,645 |
| 2024-01-22 | $175.27 | $175.77 | $173.34 | $174.12 | $174.12 | 5,592,145 |
| 2024-01-19 | $173.49 | $175.24 | $172.45 | $174.89 | $174.89 | 4,891,519 |
| 2024-01-18 | $173.06 | $173.43 | $171.32 | $173.22 | $173.22 | 4,963,099 |
| 2024-01-17 | $171.93 | $172.30 | $170.96 | $172.24 | $172.24 | 3,980,924 |
| 2024-01-16 | $172.91 | $174.44 | $172.40 | $173.76 | $173.76 | 4,488,088 |
| 2024-01-12 | $175.35 | $176.15 | $173.63 | $173.96 | $173.96 | 3,722,220 |
| 2024-01-11 | $176.11 | $176.67 | $174.24 | $176.08 | $176.08 | 4,293,432 |
| 2024-01-10 | $175.18 | $176.74 | $175.14 | $176.31 | $176.31 | 3,812,219 |
| 2024-01-09 | $174.28 | $175.16 | $173.83 | $174.91 | $174.91 | 4,165,030 |
| 2024-01-08 | $172.92 | $175.76 | $172.88 | $175.56 | $175.56 | 4,071,330 |
| 2024-01-05 | $171.91 | $174.03 | $171.84 | $172.62 | $172.62 | 6,008,304 |
| 2024-01-04 | $172.87 | $174.49 | $172.29 | $172.35 | $172.35 | 5,957,540 |
| 2024-01-03 | $175.97 | $176.06 | $173.50 | $173.57 | $173.57 | 7,761,426 |
| 2024-01-02 | $178.25 | $178.33 | $176.47 | $177.15 | $177.15 | 7,684,781 |
| 2023-12-29 | $179.99 | $180.29 | $178.20 | $178.81 | $178.81 | 4,134,338 |
| 2023-12-28 | $181.12 | $181.46 | $179.78 | $179.92 | $179.92 | 2,804,495 |
| 2023-12-27 | $180.47 | $181.33 | $180.38 | $180.86 | $180.86 | 3,747,191 |
| 2023-12-26 | $179.88 | $180.47 | $179.53 | $180.24 | $180.24 | 2,740,381 |
| 2023-12-22 | $180.09 | $180.86 | $178.74 | $179.48 | $179.48 | 4,261,486 |
| 2023-12-21 | $179.98 | $180.87 | $178.97 | $180.81 | $180.81 | 3,927,463 |
| 2023-12-20 | $180.60 | $182.19 | $178.06 | $178.10 | $178.10 | 4,310,799 |
| 2023-12-19 | $180.61 | $181.88 | $180.57 | $181.41 | $181.41 | 3,596,846 |
| 2023-12-18 | $179.46 | $180.57 | $179.10 | $180.00 | $180.00 | 3,859,705 |
| 2023-12-15 | $178.88 | $179.65 | $178.29 | $179.21 | $178.89 | 5,629,200 |
| 2023-12-14 | $178.01 | $179.55 | $177.33 | $178.84 | $178.52 | 7,644,484 |
| 2023-12-13 | $174.13 | $176.66 | $172.77 | $176.47 | $176.16 | 5,449,219 |
| 2023-12-12 | $173.46 | $174.31 | $172.77 | $174.19 | $173.88 | 3,705,745 |
| 2023-12-11 | $172.99 | $173.87 | $172.46 | $173.65 | $173.34 | 9,446,152 |
| 2023-12-08 | $171.53 | $173.52 | $171.40 | $173.19 | $173.19 | 4,047,301 |
| 2023-12-07 | $171.68 | $172.71 | $171.13 | $172.40 | $172.40 | 3,690,081 |
| 2023-12-06 | $172.02 | $172.86 | $170.86 | $170.99 | $170.99 | 6,112,907 |
| 2023-12-05 | $169.52 | $172.43 | $169.38 | $170.74 | $170.74 | 3,911,290 |
| 2023-12-04 | $169.85 | $171.18 | $169.44 | $170.44 | $170.44 | 9,238,680 |
| 2023-12-01 | $168.06 | $171.14 | $167.73 | $171.09 | $171.09 | 7,477,855 |
| 2023-11-30 | $169.02 | $169.09 | $167.46 | $168.78 | $168.78 | 6,159,591 |
| 2023-11-29 | $170.74 | $171.60 | $168.90 | $169.02 | $169.02 | 3,829,708 |
| 2023-11-28 | $168.31 | $169.57 | $167.39 | $169.48 | $169.48 | 5,986,961 |
| 2023-11-27 | $168.34 | $169.39 | $167.62 | $168.51 | $168.51 | 3,649,831 |
| 2023-11-24 | $167.97 | $168.53 | $167.68 | $168.24 | $168.24 | 1,741,527 |
| 2023-11-22 | $168.29 | $169.37 | $167.42 | $168.08 | $168.08 | 4,481,720 |
| 2023-11-21 | $166.75 | $167.74 | $166.21 | $167.57 | $167.57 | 3,801,850 |
| 2023-11-20 | $167.10 | $168.36 | $166.59 | $168.00 | $168.00 | 4,642,529 |
| 2023-11-17 | $166.59 | $167.59 | $165.55 | $167.14 | $167.14 | 4,460,549 |
| 2023-11-16 | $166.30 | $167.46 | $165.30 | $166.03 | $166.03 | 6,143,748 |
| 2023-11-15 | $168.37 | $169.15 | $167.22 | $167.75 | $167.75 | 6,194,504 |
| 2023-11-14 | $166.14 | $168.07 | $165.90 | $167.55 | $167.55 | 7,629,159 |
| 2023-11-13 | $160.69 | $162.64 | $159.97 | $162.09 | $162.09 | 4,939,985 |
| 2023-11-10 | $158.96 | $161.46 | $158.15 | $161.40 | $161.40 | 5,156,119 |
| 2023-11-09 | $161.56 | $161.76 | $158.20 | $158.76 | $158.76 | 5,743,263 |
| 2023-11-08 | $162.26 | $162.54 | $160.83 | $161.78 | $161.78 | 4,167,319 |
| 2023-11-07 | $160.71 | $162.41 | $160.38 | $162.21 | $162.21 | 4,386,840 |
| 2023-11-06 | $160.82 | $161.36 | $159.32 | $160.42 | $160.42 | 5,640,258 |
| 2023-11-03 | $159.30 | $161.08 | $159.25 | $160.22 | $160.22 | 6,863,572 |
| 2023-11-02 | $156.66 | $158.09 | $156.17 | $158.00 | $158.00 | 10,034,829 |
| 2023-11-01 | $152.99 | $154.08 | $151.79 | $153.98 | $153.98 | 10,834,926 |
| 2023-10-31 | $151.03 | $152.57 | $150.43 | $152.10 | $152.10 | 5,084,324 |
| 2023-10-30 | $151.31 | $151.91 | $149.64 | $150.96 | $150.96 | 6,928,998 |
| 2023-10-27 | $150.62 | $151.89 | $149.10 | $149.59 | $149.59 | 7,613,277 |
| 2023-10-26 | $150.23 | $151.05 | $147.83 | $148.04 | $148.04 | 8,460,786 |
| 2023-10-25 | $152.29 | $152.55 | $150.22 | $150.39 | $150.39 | 5,600,525 |
| 2023-10-24 | $153.03 | $154.47 | $152.37 | $153.49 | $153.49 | 4,980,214 |
| 2023-10-23 | $151.08 | $153.80 | $149.47 | $151.87 | $151.87 | 7,853,580 |
| 2023-10-20 | $153.72 | $153.80 | $151.61 | $151.69 | $151.69 | 6,679,002 |
| 2023-10-19 | $156.76 | $157.48 | $153.35 | $154.08 | $154.08 | 10,567,413 |
| 2023-10-18 | $160.69 | $160.94 | $157.81 | $158.12 | $158.12 | 5,207,283 |
| 2023-10-17 | $160.07 | $162.72 | $159.77 | $161.92 | $161.92 | 6,709,970 |
| 2023-10-16 | $159.83 | $162.06 | $159.43 | $161.54 | $161.54 | 5,535,673 |
| 2023-10-13 | $161.58 | $161.83 | $158.53 | $158.97 | $158.97 | 5,666,211 |
| 2023-10-12 | $163.15 | $163.44 | $160.24 | $161.34 | $161.34 | 4,590,645 |
| 2023-10-11 | $163.20 | $163.99 | $161.68 | $163.12 | $163.12 | 3,987,231 |
| 2023-10-10 | $161.03 | $164.08 | $160.96 | $162.54 | $162.54 | 6,729,491 |
| 2023-10-09 | $158.67 | $161.10 | $157.66 | $160.78 | $160.78 | 5,248,045 |
| 2023-10-06 | $157.81 | $161.23 | $156.94 | $160.61 | $160.61 | 7,632,638 |
| 2023-10-05 | $160.07 | $160.50 | $158.23 | $159.49 | $159.49 | 6,960,975 |
| 2023-10-04 | $157.96 | $160.64 | $157.92 | $160.29 | $160.29 | 7,670,345 |
| 2023-10-03 | $159.87 | $160.04 | $156.64 | $157.19 | $157.19 | 7,307,014 |
| 2023-10-02 | $160.02 | $162.42 | $159.63 | $161.11 | $161.11 | 7,331,841 |
| 2023-09-29 | $162.46 | $163.08 | $160.09 | $160.98 | $160.98 | 6,558,509 |
| 2023-09-28 | $157.78 | $160.59 | $157.38 | $160.13 | $160.13 | 5,145,898 |
| 2023-09-27 | $159.39 | $159.91 | $156.74 | $158.36 | $158.36 | 6,242,498 |
| 2023-09-26 | $160.45 | $161.44 | $158.62 | $158.97 | $158.97 | 5,833,505 |
| 2023-09-25 | $160.27 | $162.26 | $159.87 | $161.92 | $161.92 | 4,743,395 |
| 2023-09-22 | $163.52 | $163.86 | $160.79 | $160.93 | $160.93 | 7,104,799 |
| 2023-09-21 | $164.98 | $165.07 | $162.50 | $162.53 | $162.53 | 6,118,017 |
| 2023-09-20 | $169.32 | $170.29 | $167.08 | $167.09 | $167.09 | 4,434,501 |
| 2023-09-19 | $168.74 | $169.10 | $167.22 | $168.77 | $168.77 | 4,162,567 |
| 2023-09-18 | $171.00 | $171.20 | $169.39 | $169.62 | $169.62 | 3,721,263 |
| 2023-09-15 | $173.98 | $174.22 | $171.40 | $171.79 | $171.48 | 5,990,802 |
| 2023-09-14 | $173.65 | $175.23 | $172.84 | $174.78 | $174.47 | 4,888,537 |
| 2023-09-13 | $172.26 | $173.57 | $171.69 | $173.08 | $172.77 | 3,992,490 |
| 2023-09-12 | $172.67 | $173.83 | $171.72 | $171.72 | $171.41 | 4,954,117 |
| 2023-09-11 | $171.26 | $173.56 | $171.18 | $173.29 | $172.98 | 5,324,368 |
| 2023-09-08 | $168.52 | $169.90 | $168.28 | $168.75 | $168.75 | 2,854,236 |
| 2023-09-07 | $166.50 | $168.95 | $166.07 | $168.75 | $168.75 | 5,219,678 |
| 2023-09-06 | $168.90 | $169.16 | $167.06 | $168.28 | $168.28 | 5,577,504 |
| 2023-09-05 | $169.37 | $170.19 | $168.39 | $169.79 | $169.79 | 4,713,168 |
| 2023-09-01 | $171.68 | $172.12 | $168.68 | $169.67 | $169.67 | 5,309,363 |
| 2023-08-31 | $170.29 | $171.64 | $170.05 | $170.71 | $170.71 | 3,936,448 |
| 2023-08-30 | $169.14 | $170.82 | $168.72 | $170.18 | $170.18 | 3,644,587 |
| 2023-08-29 | $165.28 | $169.52 | $165.28 | $169.45 | $169.45 | 4,457,096 |
| 2023-08-28 | $165.72 | $165.89 | $164.33 | $165.32 | $165.32 | 2,981,442 |
| 2023-08-25 | $163.57 | $165.14 | $162.10 | $164.66 | $164.66 | 5,046,537 |
| 2023-08-24 | $166.38 | $166.60 | $162.79 | $162.84 | $162.84 | 3,974,537 |
| 2023-08-23 | $164.01 | $166.57 | $163.85 | $166.09 | $166.09 | 3,864,342 |
| 2023-08-22 | $165.80 | $166.13 | $164.15 | $164.77 | $164.77 | 4,003,345 |
| 2023-08-21 | $163.61 | $164.79 | $162.68 | $164.53 | $164.53 | 3,322,639 |
| 2023-08-18 | $161.27 | $163.09 | $160.93 | $162.66 | $162.66 | 4,124,546 |
| 2023-08-17 | $166.31 | $166.47 | $162.93 | $163.03 | $163.03 | 4,354,566 |
| 2023-08-16 | $167.20 | $168.30 | $165.79 | $165.84 | $165.84 | 3,357,715 |
| 2023-08-15 | $169.61 | $170.36 | $167.67 | $167.92 | $167.92 | 3,314,293 |
| 2023-08-14 | $168.68 | $170.26 | $168.35 | $170.24 | $170.24 | 2,819,660 |
| 2023-08-11 | $169.15 | $170.23 | $168.47 | $169.72 | $169.72 | 3,151,072 |
| 2023-08-10 | $171.17 | $172.91 | $169.48 | $170.30 | $170.30 | 4,361,470 |
| 2023-08-09 | $172.17 | $172.18 | $169.60 | $169.89 | $169.89 | 4,522,552 |
| 2023-08-08 | $171.56 | $172.19 | $170.26 | $171.93 | $171.93 | 3,627,785 |
| 2023-08-07 | $172.15 | $173.34 | $170.71 | $173.31 | $173.31 | 3,684,589 |
| 2023-08-04 | $173.85 | $174.62 | $171.35 | $171.55 | $171.55 | 6,753,735 |
| 2023-08-03 | $167.73 | $169.51 | $167.33 | $169.09 | $169.09 | 4,030,422 |
| 2023-08-02 | $169.78 | $170.39 | $168.34 | $168.69 | $168.69 | 4,853,726 |
| 2023-08-01 | $172.87 | $173.11 | $171.65 | $171.77 | $171.77 | 3,450,143 |
| 2023-07-31 | $173.19 | $173.76 | $172.62 | $173.74 | $173.74 | 3,470,843 |
| 2023-07-28 | $171.73 | $173.22 | $171.19 | $172.76 | $172.76 | 3,971,908 |
| 2023-07-27 | $173.39 | $173.72 | $169.55 | $169.88 | $169.88 | 4,731,977 |
| 2023-07-26 | $170.62 | $172.41 | $170.46 | $171.66 | $171.66 | 4,417,348 |
| 2023-07-25 | $172.02 | $172.37 | $171.26 | $171.70 | $171.70 | 3,241,912 |
| 2023-07-24 | $170.74 | $172.37 | $170.02 | $172.10 | $172.10 | 4,825,843 |
| 2023-07-21 | $172.47 | $172.51 | $170.24 | $170.98 | $170.98 | 5,242,087 |
| 2023-07-20 | $174.94 | $175.18 | $170.70 | $170.94 | $170.94 | 9,735,255 |
| 2023-07-19 | $176.80 | $177.80 | $176.62 | $176.97 | $176.97 | 6,545,183 |
| 2023-07-18 | $175.00 | $176.76 | $174.48 | $176.35 | $176.35 | 4,714,040 |
| 2023-07-17 | $175.02 | $176.05 | $174.84 | $175.63 | $175.63 | 4,181,869 |
| 2023-07-14 | $174.46 | $175.69 | $174.15 | $174.92 | $174.92 | 3,959,881 |
| 2023-07-13 | $174.46 | $174.90 | $173.24 | $174.47 | $174.47 | 3,695,008 |
| 2023-07-12 | $173.64 | $173.87 | $172.45 | $172.85 | $172.85 | 5,065,932 |
| 2023-07-11 | $170.36 | $171.60 | $170.21 | $171.31 | $171.31 | 4,816,553 |
| 2023-07-10 | $169.50 | $170.02 | $168.44 | $169.89 | $169.89 | 5,319,392 |
| 2023-07-07 | $169.25 | $171.05 | $168.94 | $169.37 | $169.37 | 5,281,869 |
| 2023-07-06 | $169.76 | $170.08 | $168.37 | $169.16 | $169.16 | 5,737,288 |
| 2023-07-05 | $171.59 | $172.20 | $170.91 | $171.93 | $171.93 | 7,264,297 |
| 2023-07-03 | $171.51 | $172.81 | $171.51 | $171.86 | $171.86 | 4,651,630 |
| 2023-06-30 | $169.09 | $170.35 | $168.66 | $169.81 | $169.81 | 4,739,474 |
| 2023-06-29 | $167.79 | $168.19 | $166.68 | $167.68 | $167.68 | 3,876,272 |
| 2023-06-28 | $166.40 | $168.71 | $166.26 | $167.50 | $167.50 | 4,357,803 |
| 2023-06-27 | $164.29 | $167.06 | $164.08 | $166.84 | $166.84 | 5,478,482 |
| 2023-06-26 | $164.44 | $166.81 | $163.26 | $163.33 | $163.33 | 4,336,854 |
| 2023-06-23 | $165.42 | $166.96 | $164.77 | $165.45 | $165.45 | 5,845,287 |
| 2023-06-22 | $164.26 | $167.43 | $164.07 | $167.39 | $167.39 | 5,376,553 |
| 2023-06-21 | $167.23 | $167.64 | $165.00 | $165.28 | $165.28 | 5,458,034 |
| 2023-06-20 | $165.69 | $167.48 | $165.18 | $167.29 | $167.29 | 5,489,679 |
| 2023-06-16 | $167.81 | $167.87 | $166.27 | $166.38 | $166.05 | 6,647,456 |
| 2023-06-15 | $164.07 | $167.21 | $163.78 | $166.63 | $166.30 | 5,356,978 |
| 2023-06-14 | $165.96 | $166.43 | $163.34 | $165.55 | $165.22 | 6,710,142 |
| 2023-06-13 | $165.28 | $165.78 | $163.95 | $165.67 | $165.34 | 5,418,369 |
| 2023-06-12 | $162.19 | $164.19 | $161.71 | $163.97 | $163.64 | 4,706,367 |
| 2023-06-09 | $162.02 | $163.35 | $160.82 | $161.20 | $160.88 | 5,789,630 |
| 2023-06-08 | $158.28 | $160.65 | $158.18 | $160.37 | $160.05 | 3,361,301 |
| 2023-06-07 | $160.23 | $160.77 | $157.73 | $158.03 | $157.71 | 4,603,197 |
| 2023-06-06 | $157.18 | $159.33 | $157.08 | $159.11 | $158.79 | 4,899,560 |
| 2023-06-05 | $156.97 | $158.00 | $156.55 | $157.47 | $157.16 | 3,927,500 |
| 2023-06-02 | $155.23 | $157.59 | $155.14 | $157.00 | $157.00 | 5,412,380 |
| 2023-06-01 | $151.48 | $154.15 | $150.43 | $153.40 | $153.40 | 5,084,425 |
| 2023-05-31 | $151.98 | $152.29 | $149.51 | $151.61 | $151.61 | 5,776,106 |
| 2023-05-30 | $153.63 | $154.15 | $152.00 | $152.99 | $152.99 | 5,490,780 |
| 2023-05-26 | $148.83 | $153.07 | $148.58 | $151.97 | $151.97 | 5,205,105 |
| 2023-05-25 | $149.61 | $149.80 | $147.98 | $148.48 | $148.48 | 3,998,910 |
| 2023-05-24 | $149.38 | $149.94 | $147.99 | $149.15 | $149.15 | 3,476,224 |
| 2023-05-23 | $149.92 | $151.84 | $149.40 | $149.70 | $149.70 | 4,291,576 |
| 2023-05-22 | $151.62 | $152.07 | $150.56 | $151.08 | $151.08 | 3,560,032 |
| 2023-05-19 | $152.46 | $152.54 | $150.79 | $151.55 | $151.55 | 3,575,230 |
| 2023-05-18 | $150.82 | $152.89 | $150.80 | $152.83 | $152.83 | 4,291,628 |
| 2023-05-17 | $148.35 | $150.65 | $148.32 | $150.49 | $150.49 | 4,665,956 |
| 2023-05-16 | $147.01 | $148.74 | $146.80 | $147.42 | $147.42 | 3,474,405 |
| 2023-05-15 | $148.00 | $148.32 | $146.73 | $148.02 | $148.02 | 3,206,038 |
| 2023-05-12 | $149.60 | $149.99 | $146.95 | $147.83 | $147.83 | 3,778,887 |
| 2023-05-11 | $148.49 | $149.28 | $147.93 | $149.09 | $149.09 | 4,144,423 |
| 2023-05-10 | $149.01 | $149.77 | $146.70 | $148.40 | $148.40 | 4,514,064 |
| 2023-05-09 | $146.88 | $147.77 | $146.64 | $147.65 | $147.65 | 4,232,544 |
| 2023-05-08 | $147.64 | $147.75 | $146.71 | $147.69 | $147.69 | 3,425,042 |
| 2023-05-05 | $145.63 | $147.47 | $145.37 | $147.19 | $147.19 | 3,685,897 |
| 2023-05-04 | $145.41 | $146.04 | $144.04 | $144.27 | $144.27 | 5,331,472 |
| 2023-05-03 | $145.94 | $147.89 | $145.28 | $145.39 | $145.39 | 4,256,025 |
| 2023-05-02 | $146.18 | $146.87 | $144.77 | $146.55 | $146.55 | 4,608,577 |
| 2023-05-01 | $147.50 | $147.82 | $146.19 | $146.40 | $146.40 | 4,273,871 |
| 2023-04-28 | $146.79 | $148.06 | $145.42 | $147.86 | $147.86 | 4,135,515 |
| 2023-04-27 | $144.70 | $147.65 | $144.60 | $147.48 | $147.48 | 4,815,387 |
| 2023-04-26 | $145.16 | $145.63 | $143.40 | $143.69 | $143.69 | 3,851,320 |
| 2023-04-25 | $146.38 | $146.64 | $144.41 | $144.43 | $144.43 | 4,247,158 |
| 2023-04-24 | $147.59 | $148.46 | $146.00 | $147.35 | $147.35 | 3,874,986 |
| 2023-04-21 | $146.95 | $147.96 | $145.82 | $147.37 | $147.37 | 4,435,299 |
| 2023-04-20 | $145.61 | $147.01 | $144.94 | $145.76 | $145.76 | 4,143,578 |
| 2023-04-19 | $146.80 | $148.89 | $146.66 | $148.04 | $148.04 | 3,800,223 |
| 2023-04-18 | $148.68 | $149.02 | $147.54 | $148.18 | $148.18 | 4,529,399 |
| 2023-04-17 | $147.27 | $148.26 | $146.53 | $147.94 | $147.94 | 4,550,909 |
| 2023-04-14 | $146.38 | $147.80 | $145.68 | $146.90 | $146.90 | 5,400,808 |
| 2023-04-13 | $144.58 | $146.84 | $144.11 | $146.71 | $146.71 | 6,570,029 |
| 2023-04-12 | $147.01 | $147.06 | $143.38 | $143.54 | $143.54 | 4,531,332 |
| 2023-04-11 | $145.65 | $146.62 | $145.14 | $145.80 | $145.80 | 4,404,143 |
| 2023-04-10 | $143.45 | $145.62 | $142.59 | $145.57 | $145.57 | 3,638,373 |
| 2023-04-06 | $144.23 | $145.19 | $142.89 | $144.93 | $144.93 | 3,818,138 |
| 2023-04-05 | $147.31 | $147.36 | $144.59 | $144.90 | $144.90 | 4,430,824 |
| 2023-04-04 | $148.66 | $149.00 | $146.64 | $147.93 | $147.93 | 4,691,733 |
| 2023-04-03 | $148.19 | $148.89 | $147.14 | $148.17 | $148.17 | 5,669,193 |
| 2023-03-31 | $146.58 | $149.63 | $146.37 | $149.54 | $149.54 | 5,223,705 |
| 2023-03-30 | $145.77 | $146.38 | $145.07 | $145.65 | $145.65 | 3,239,185 |
| 2023-03-29 | $143.24 | $144.44 | $142.74 | $144.39 | $144.39 | 3,862,941 |
| 2023-03-28 | $141.83 | $142.21 | $140.74 | $141.70 | $141.70 | 2,859,759 |
| 2023-03-27 | $142.94 | $143.47 | $141.28 | $141.87 | $141.87 | 4,207,320 |
| 2023-03-24 | $141.71 | $141.83 | $139.78 | $141.58 | $141.58 | 4,717,403 |
| 2023-03-23 | $143.91 | $144.96 | $140.63 | $142.04 | $142.04 | 6,127,786 |
| 2023-03-22 | $145.50 | $146.56 | $142.13 | $142.19 | $142.19 | 5,491,779 |
| 2023-03-21 | $143.35 | $145.65 | $143.29 | $145.43 | $145.43 | 6,388,423 |
| 2023-03-20 | $140.74 | $142.39 | $139.75 | $141.52 | $141.52 | 5,864,903 |
| 2023-03-17 | $143.13 | $143.22 | $140.19 | $141.34 | $140.91 | 8,440,007 |
| 2023-03-16 | $139.75 | $143.78 | $139.64 | $143.17 | $142.74 | 10,747,798 |
| 2023-03-15 | $138.75 | $140.71 | $137.99 | $140.63 | $140.20 | 9,001,425 |
| 2023-03-14 | $140.37 | $141.24 | $139.08 | $140.84 | $140.41 | 7,519,125 |
| 2023-03-13 | $136.16 | $140.26 | $135.71 | $138.49 | $138.07 | 11,814,122 |
| 2023-03-10 | $140.05 | $141.50 | $137.73 | $138.20 | $137.78 | 14,529,366 |
| 2023-03-09 | $142.75 | $144.23 | $139.47 | $139.59 | $139.17 | 6,668,682 |
| 2023-03-08 | $143.00 | $143.30 | $141.53 | $143.00 | $142.57 | 5,408,306 |
| 2023-03-07 | $145.02 | $145.74 | $143.19 | $143.26 | $143.26 | 5,970,907 |
| 2023-03-06 | $146.68 | $147.19 | $145.19 | $145.24 | $145.24 | 4,927,198 |
| 2023-03-03 | $144.48 | $146.56 | $144.15 | $146.31 | $146.31 | 5,017,622 |
| 2023-03-02 | $141.41 | $143.45 | $141.03 | $143.23 | $143.23 | 5,491,848 |
| 2023-03-01 | $145.02 | $145.50 | $142.87 | $143.71 | $143.71 | 6,344,416 |
| 2023-02-28 | $145.55 | $146.61 | $144.97 | $145.54 | $145.54 | 5,592,583 |
| 2023-02-27 | $145.49 | $146.73 | $145.04 | $145.64 | $145.64 | 5,622,337 |
| 2023-02-24 | $143.45 | $144.14 | $142.68 | $143.86 | $143.86 | 5,957,288 |
| 2023-02-23 | $146.79 | $146.98 | $143.69 | $146.16 | $146.16 | 5,284,323 |
| 2023-02-22 | $145.87 | $147.24 | $145.22 | $146.28 | $146.28 | 4,964,246 |
| 2023-02-21 | $148.32 | $148.72 | $145.50 | $145.54 | $145.54 | 4,418,791 |
| 2023-02-17 | $149.68 | $150.64 | $148.05 | $150.57 | $150.57 | 3,740,078 |
| 2023-02-16 | $151.54 | $153.69 | $150.51 | $150.54 | $150.54 | 5,628,901 |
| 2023-02-15 | $151.69 | $153.93 | $151.10 | $153.90 | $153.90 | 3,411,511 |
| 2023-02-14 | $149.26 | $152.53 | $148.33 | $152.12 | $152.12 | 4,361,298 |
| 2023-02-13 | $148.14 | $150.39 | $147.14 | $150.32 | $150.32 | 3,360,818 |
| 2023-02-10 | $148.60 | $149.31 | $146.95 | $148.15 | $148.15 | 3,216,695 |
| 2023-02-09 | $152.19 | $153.19 | $149.17 | $149.91 | $149.91 | 4,150,216 |
| 2023-02-08 | $150.98 | $151.35 | $149.15 | $150.19 | $150.19 | 5,564,043 |
| 2023-02-07 | $150.47 | $151.86 | $147.66 | $151.48 | $151.48 | 4,916,600 |
| 2023-02-06 | $150.78 | $152.05 | $149.87 | $151.13 | $151.13 | 4,385,136 |
| 2023-02-03 | $151.48 | $154.95 | $150.68 | $151.35 | $151.35 | 6,796,853 |
| 2023-02-02 | $154.81 | $158.03 | $154.10 | $156.16 | $156.16 | 7,019,836 |
| 2023-02-01 | $148.31 | $152.71 | $146.78 | $151.52 | $151.52 | 6,956,867 |
| 2023-01-31 | $145.53 | $148.70 | $145.53 | $148.70 | $148.70 | 3,487,788 |
| 2023-01-30 | $146.78 | $147.75 | $145.25 | $145.37 | $145.37 | 4,789,220 |
| 2023-01-27 | $144.73 | $149.03 | $144.70 | $147.89 | $147.89 | 5,472,665 |
| 2023-01-26 | $144.22 | $145.03 | $142.79 | $144.61 | $144.61 | 4,820,567 |
| 2023-01-25 | $138.85 | $141.90 | $137.80 | $141.71 | $141.71 | 3,770,193 |
| 2023-01-24 | $140.66 | $141.66 | $139.75 | $140.99 | $140.99 | 3,186,475 |
| 2023-01-23 | $139.35 | $141.68 | $138.54 | $141.15 | $141.15 | 4,584,149 |
| 2023-01-20 | $135.99 | $139.06 | $135.32 | $138.98 | $138.98 | 3,751,294 |
| 2023-01-19 | $136.97 | $137.40 | $134.99 | $135.69 | $135.69 | 6,478,626 |
| 2023-01-18 | $141.22 | $142.03 | $137.92 | $137.98 | $137.98 | 4,798,499 |
| 2023-01-17 | $140.11 | $140.92 | $139.40 | $139.80 | $139.80 | 3,749,889 |
| 2023-01-13 | $136.26 | $139.83 | $136.07 | $139.70 | $139.70 | 3,982,513 |
| 2023-01-12 | $139.03 | $139.19 | $136.18 | $138.40 | $138.40 | 4,786,339 |
| 2023-01-11 | $135.69 | $138.18 | $135.57 | $138.17 | $138.17 | 6,354,032 |
| 2023-01-10 | $132.94 | $134.56 | $132.22 | $134.54 | $134.54 | 4,415,358 |
| 2023-01-09 | $133.67 | $135.03 | $132.77 | $132.87 | $132.87 | 4,693,885 |
| 2023-01-06 | $128.68 | $132.58 | $127.77 | $132.07 | $132.07 | 4,619,865 |
| 2023-01-05 | $129.34 | $129.90 | $128.17 | $129.04 | $129.04 | 3,888,190 |
| 2023-01-04 | $129.59 | $131.21 | $127.96 | $130.25 | $130.25 | 4,039,840 |
| 2023-01-03 | $129.93 | $130.30 | $126.83 | $128.39 | $128.39 | 4,783,631 |
| 2022-12-30 | $128.23 | $129.19 | $127.68 | $129.16 | $129.16 | 3,765,556 |
| 2022-12-29 | $128.07 | $129.80 | $127.57 | $129.51 | $129.51 | 3,746,103 |
| 2022-12-28 | $127.39 | $128.63 | $126.00 | $126.26 | $126.26 | 5,036,867 |
| 2022-12-27 | $128.83 | $129.07 | $127.25 | $127.33 | $127.33 | 4,268,096 |
| 2022-12-23 | $128.21 | $129.79 | $127.34 | $129.43 | $129.43 | 3,275,639 |
| 2022-12-22 | $130.45 | $130.54 | $126.63 | $128.55 | $128.55 | 6,448,606 |
| 2022-12-21 | $131.45 | $132.67 | $130.95 | $131.94 | $131.94 | 5,335,112 |
| 2022-12-20 | $130.59 | $131.68 | $129.69 | $129.87 | $129.87 | 3,855,346 |
| 2022-12-19 | $133.52 | $133.80 | $130.88 | $131.40 | $131.40 | 4,337,910 |
| 2022-12-16 | $135.68 | $136.21 | $133.21 | $133.91 | $133.54 | 6,685,875 |
| 2022-12-15 | $136.59 | $137.25 | $135.45 | $136.46 | $136.08 | 5,974,800 |
| 2022-12-14 | $139.49 | $140.64 | $137.18 | $138.74 | $138.35 | 5,451,851 |
| 2022-12-13 | $144.42 | $145.32 | $138.27 | $139.78 | $139.39 | 5,372,102 |
| 2022-12-12 | $139.14 | $139.78 | $138.23 | $139.78 | $139.39 | 3,272,791 |
| 2022-12-09 | $139.19 | $140.82 | $138.97 | $139.43 | $139.04 | 3,609,238 |
| 2022-12-08 | $138.93 | $140.57 | $138.27 | $140.04 | $139.65 | 3,203,509 |
| 2022-12-07 | $138.59 | $140.18 | $138.16 | $138.70 | $138.31 | 5,426,310 |
| 2022-12-06 | $141.34 | $141.95 | $138.33 | $139.54 | $139.15 | 3,949,926 |
| 2022-12-05 | $144.02 | $144.47 | $141.37 | $141.75 | $141.36 | 5,789,994 |
| 2022-12-02 | $144.09 | $146.40 | $144.06 | $145.96 | $145.55 | 5,986,259 |
| 2022-12-01 | $146.71 | $147.32 | $145.04 | $146.15 | $145.74 | 4,827,066 |
| 2022-11-30 | $141.37 | $146.22 | $140.46 | $146.17 | $145.76 | 8,204,277 |
| 2022-11-29 | $141.88 | $142.40 | $140.76 | $141.30 | $140.91 | 5,211,468 |
| 2022-11-28 | $141.86 | $143.34 | $141.44 | $141.75 | $141.36 | 3,020,516 |
| 2022-11-25 | $142.62 | $143.03 | $141.88 | $142.63 | $142.23 | 1,364,226 |
| 2022-11-23 | $141.02 | $142.85 | $140.73 | $142.55 | $142.15 | 3,088,882 |
| 2022-11-22 | $139.50 | $140.59 | $138.54 | $140.52 | $140.13 | 2,760,449 |
| 2022-11-21 | $140.20 | $140.60 | $138.20 | $138.95 | $138.56 | 3,376,388 |
| 2022-11-18 | $142.62 | $142.67 | $139.36 | $140.99 | $140.99 | 3,706,963 |
| 2022-11-17 | $140.47 | $141.40 | $139.48 | $140.80 | $140.80 | 3,782,556 |
| 2022-11-16 | $142.08 | $143.71 | $141.49 | $142.53 | $142.53 | 4,786,922 |
| 2022-11-15 | $146.18 | $146.96 | $143.14 | $144.74 | $144.74 | 4,369,776 |
| 2022-11-14 | $143.83 | $145.10 | $142.64 | $142.79 | $142.79 | 7,920,558 |
| 2022-11-11 | $141.90 | $145.89 | $141.47 | $145.09 | $145.09 | 5,675,152 |
| 2022-11-10 | $138.66 | $141.85 | $137.20 | $141.69 | $141.69 | 7,758,021 |
| 2022-11-09 | $135.48 | $136.11 | $131.90 | $132.04 | $132.04 | 5,077,890 |
| 2022-11-08 | $136.70 | $137.83 | $134.33 | $136.20 | $136.20 | 4,767,911 |
| 2022-11-07 | $138.33 | $138.45 | $135.20 | $136.54 | $136.54 | 3,712,348 |
| 2022-11-04 | $139.59 | $140.96 | $134.91 | $137.50 | $137.50 | 6,314,460 |
| 2022-11-03 | $136.20 | $137.93 | $135.46 | $136.36 | $136.36 | 5,558,719 |
| 2022-11-02 | $142.43 | $143.26 | $137.14 | $137.18 | $137.18 | 9,927,546 |
| 2022-11-01 | $146.48 | $146.90 | $142.29 | $142.57 | $142.57 | 6,257,333 |
| 2022-10-31 | $144.19 | $145.12 | $142.81 | $144.03 | $144.03 | 4,683,740 |
| 2022-10-28 | $140.94 | $145.16 | $139.93 | $144.96 | $144.96 | 7,041,298 |
| 2022-10-27 | $146.10 | $147.03 | $144.32 | $144.83 | $144.83 | 6,293,856 |
| 2022-10-26 | $144.80 | $148.32 | $144.40 | $145.39 | $145.39 | 3,432,303 |
| 2022-10-25 | $143.06 | $146.97 | $143.06 | $146.57 | $146.57 | 3,727,504 |
| 2022-10-24 | $141.75 | $143.60 | $139.22 | $142.99 | $142.99 | 4,540,644 |
| 2022-10-21 | $138.21 | $142.53 | $137.45 | $142.40 | $142.40 | 7,787,897 |
| 2022-10-20 | $139.18 | $141.78 | $137.91 | $138.37 | $138.37 | 5,097,643 |
| 2022-10-19 | $141.54 | $142.46 | $139.61 | $141.10 | $141.10 | 3,572,424 |
| 2022-10-18 | $145.15 | $145.57 | $141.31 | $142.70 | $142.70 | 5,184,185 |
| 2022-10-17 | $138.16 | $141.14 | $138.10 | $140.76 | $140.76 | 6,565,588 |
| 2022-10-14 | $141.92 | $142.66 | $135.05 | $135.27 | $135.27 | 6,710,967 |
| 2022-10-13 | $134.84 | $141.31 | $133.55 | $140.52 | $140.52 | 9,782,193 |
| 2022-10-12 | $138.65 | $140.07 | $137.53 | $139.00 | $139.00 | 9,720,185 |
| 2022-10-11 | $139.09 | $141.47 | $137.72 | $138.64 | $138.64 | 6,001,697 |
| 2022-10-10 | $140.86 | $141.26 | $138.40 | $139.78 | $139.78 | 4,864,176 |
| 2022-10-07 | $143.50 | $143.82 | $139.83 | $140.65 | $140.65 | 5,592,938 |
| 2022-10-06 | $146.39 | $147.83 | $145.03 | $145.66 | $145.66 | 7,214,462 |
| 2022-10-05 | $145.23 | $147.67 | $143.68 | $146.70 | $146.70 | 6,270,580 |
| 2022-10-04 | $146.13 | $149.01 | $145.71 | $147.57 | $147.57 | 9,831,909 |
| 2022-10-03 | $142.32 | $143.91 | $140.20 | $142.59 | $142.59 | 8,643,808 |
| 2022-09-30 | $143.61 | $146.54 | $142.03 | $142.45 | $142.45 | 6,116,165 |
| 2022-09-29 | $148.13 | $148.33 | $143.91 | $145.31 | $145.31 | 6,156,824 |
| 2022-09-28 | $147.17 | $151.30 | $146.43 | $150.51 | $150.51 | 6,930,654 |
| 2022-09-27 | $148.24 | $149.74 | $144.97 | $146.55 | $146.55 | 7,281,665 |
| 2022-09-26 | $145.82 | $149.27 | $145.80 | $146.09 | $146.09 | 6,419,829 |
| 2022-09-23 | $147.88 | $148.12 | $144.55 | $146.42 | $146.42 | 5,606,475 |
| 2022-09-22 | $152.63 | $153.18 | $149.10 | $149.87 | $149.87 | 5,653,995 |
| 2022-09-21 | $157.57 | $159.03 | $153.38 | $153.41 | $153.41 | 5,059,293 |
| 2022-09-20 | $158.19 | $158.79 | $155.81 | $157.13 | $157.13 | 4,571,015 |
| 2022-09-19 | $156.26 | $159.87 | $156.16 | $159.84 | $159.84 | 5,014,331 |
| 2022-09-16 | $156.82 | $158.21 | $155.69 | $157.94 | $157.61 | 8,682,148 |
| 2022-09-15 | $159.83 | $162.44 | $158.44 | $159.22 | $159.22 | 5,682,247 |
| 2022-09-14 | $158.56 | $160.71 | $157.77 | $160.04 | $160.04 | 7,462,413 |
| 2022-09-13 | $161.29 | $162.08 | $157.57 | $158.01 | $158.01 | 6,675,433 |
| 2022-09-12 | $165.39 | $167.19 | $165.39 | $166.60 | $166.60 | 4,395,833 |
| 2022-09-09 | $162.19 | $164.75 | $162.19 | $164.48 | $164.48 | 4,475,444 |
| 2022-09-08 | $158.29 | $161.54 | $157.79 | $161.42 | $161.42 | 4,695,917 |
| 2022-09-07 | $155.00 | $160.15 | $155.00 | $159.93 | $159.93 | 6,316,741 |
| 2022-09-06 | $156.17 | $156.54 | $152.85 | $155.17 | $155.17 | 8,951,857 |
| 2022-09-02 | $158.50 | $159.19 | $154.60 | $155.49 | $155.49 | 8,241,303 |
| 2022-09-01 | $154.49 | $157.06 | $152.93 | $156.93 | $156.93 | 5,972,093 |
| 2022-08-31 | $157.87 | $158.35 | $155.47 | $155.51 | $155.51 | 4,431,484 |
| 2022-08-30 | $160.17 | $160.53 | $155.48 | $157.06 | $157.06 | 3,667,167 |
| 2022-08-29 | $157.46 | $160.16 | $157.46 | $158.83 | $158.83 | 3,524,909 |
| 2022-08-26 | $166.30 | $166.85 | $159.64 | $159.68 | $159.68 | 3,947,005 |
| 2022-08-25 | $165.06 | $166.20 | $163.82 | $166.00 | $166.00 | 3,045,006 |
| 2022-08-24 | $163.01 | $165.68 | $162.61 | $164.04 | $164.04 | 3,332,025 |
| 2022-08-23 | $163.01 | $164.55 | $162.48 | $163.34 | $163.34 | 4,393,526 |
| 2022-08-22 | $164.99 | $164.99 | $162.53 | $162.88 | $162.88 | 4,184,671 |
| 2022-08-19 | $169.56 | $169.78 | $166.97 | $167.53 | $167.53 | 3,574,762 |
| 2022-08-18 | $170.91 | $171.45 | $169.96 | $171.06 | $171.06 | 2,834,591 |
| 2022-08-17 | $171.07 | $172.89 | $169.99 | $171.11 | $171.11 | 3,747,857 |
| 2022-08-16 | $171.35 | $174.76 | $170.84 | $172.97 | $172.97 | 3,612,426 |
| 2022-08-15 | $169.48 | $171.62 | $169.27 | $171.08 | $171.08 | 3,857,446 |
| 2022-08-12 | $167.35 | $169.96 | $165.91 | $169.91 | $169.91 | 2,948,935 |
| 2022-08-11 | $168.47 | $169.25 | $165.63 | $166.15 | $166.15 | 3,911,035 |
| 2022-08-10 | $167.16 | $167.70 | $165.14 | $167.00 | $167.00 | 3,623,656 |
| 2022-08-09 | $164.05 | $164.58 | $161.46 | $162.42 | $162.42 | 3,319,700 |
| 2022-08-08 | $166.02 | $168.58 | $164.42 | $165.05 | $165.05 | 3,647,030 |
| 2022-08-05 | $165.29 | $166.74 | $163.46 | $164.31 | $164.31 | 4,394,244 |
| 2022-08-04 | $166.89 | $167.86 | $165.93 | $167.16 | $167.16 | 4,913,758 |
| 2022-08-03 | $164.30 | $167.24 | $163.67 | $166.48 | $166.48 | 6,013,751 |
| 2022-08-02 | $162.62 | $165.38 | $161.98 | $162.52 | $162.52 | 6,907,906 |
| 2022-08-01 | $162.86 | $165.99 | $162.06 | $163.64 | $163.64 | 8,960,929 |
| 2022-07-29 | $160.33 | $163.48 | $159.25 | $162.83 | $162.83 | 6,802,744 |
| 2022-07-28 | $155.00 | $157.01 | $152.57 | $156.75 | $156.75 | 5,537,281 |
| 2022-07-27 | $150.73 | $154.90 | $150.01 | $154.10 | $154.10 | 5,201,300 |
| 2022-07-26 | $149.92 | $150.60 | $148.21 | $148.48 | $148.48 | 4,098,223 |
| 2022-07-25 | $154.88 | $154.96 | $152.48 | $153.42 | $153.42 | 4,561,693 |
| 2022-07-22 | $156.64 | $157.80 | $153.80 | $154.75 | $154.75 | 3,897,424 |
| 2022-07-21 | $152.72 | $155.75 | $151.85 | $155.65 | $155.65 | 5,381,584 |
| 2022-07-20 | $150.00 | $152.46 | $149.62 | $152.17 | $152.17 | 4,670,205 |
| 2022-07-19 | $147.39 | $149.94 | $146.14 | $149.71 | $149.71 | 4,419,964 |
| 2022-07-18 | $146.82 | $148.57 | $144.70 | $145.26 | $145.26 | 4,021,256 |
| 2022-07-15 | $144.33 | $145.50 | $143.44 | $144.84 | $144.84 | 3,759,801 |
| 2022-07-14 | $141.09 | $142.78 | $139.37 | $142.54 | $142.54 | 5,257,660 |
| 2022-07-13 | $138.70 | $143.92 | $138.14 | $142.66 | $142.66 | 7,118,057 |
| 2022-07-12 | $142.36 | $144.59 | $140.59 | $141.50 | $141.50 | 7,437,181 |
| 2022-07-11 | $145.44 | $145.84 | $142.01 | $142.36 | $142.36 | 3,807,659 |
| 2022-07-08 | $145.14 | $147.45 | $144.47 | $146.37 | $146.37 | 3,098,318 |
| 2022-07-07 | $143.04 | $146.63 | $143.02 | $146.35 | $146.35 | 4,279,535 |
| 2022-07-06 | $142.89 | $144.15 | $141.05 | $142.67 | $142.67 | 7,944,926 |
| 2022-07-05 | $138.00 | $143.23 | $137.03 | $143.14 | $143.14 | 5,758,246 |
| 2022-07-01 | $137.70 | $140.19 | $137.17 | $140.01 | $140.01 | 5,667,697 |
| 2022-06-30 | $137.71 | $139.21 | $134.76 | $137.48 | $137.48 | 6,284,661 |
| 2022-06-29 | $139.57 | $140.49 | $138.03 | $139.53 | $139.53 | 5,959,633 |
| 2022-06-28 | $145.79 | $147.52 | $139.59 | $139.64 | $139.64 | 5,684,916 |
| 2022-06-27 | $147.71 | $148.47 | $144.98 | $145.45 | $145.45 | 7,287,194 |
| 2022-06-24 | $142.60 | $147.04 | $141.93 | $146.99 | $146.99 | 6,702,349 |
| 2022-06-23 | $140.39 | $141.97 | $138.47 | $141.59 | $141.59 | 5,888,654 |
| 2022-06-22 | $137.69 | $142.23 | $137.69 | $139.40 | $139.40 | 6,010,892 |
| 2022-06-21 | $138.47 | $141.23 | $138.22 | $139.67 | $139.67 | 6,428,315 |
| 2022-06-17 | $134.65 | $137.28 | $134.17 | $136.10 | $135.79 | 11,195,039 |
| 2022-06-16 | $137.56 | $137.72 | $133.04 | $134.63 | $134.33 | 12,009,739 |
| 2022-06-15 | $138.66 | $143.15 | $138.42 | $141.56 | $141.24 | 9,060,399 |
| 2022-06-14 | $138.50 | $139.52 | $136.47 | $137.69 | $137.38 | 6,677,948 |
| 2022-06-13 | $139.45 | $140.95 | $136.76 | $137.80 | $137.49 | 10,085,881 |
| 2022-06-10 | $147.36 | $148.29 | $144.02 | $144.47 | $144.15 | 6,719,588 |
| 2022-06-09 | $153.33 | $154.98 | $150.46 | $150.47 | $150.13 | 3,864,385 |
| 2022-06-08 | $153.36 | $155.49 | $152.84 | $153.24 | $152.90 | 4,405,110 |
| 2022-06-07 | $151.38 | $154.60 | $150.51 | $154.15 | $153.80 | 4,818,740 |
| 2022-06-06 | $155.72 | $156.51 | $153.59 | $154.53 | $154.18 | 5,117,405 |
| 2022-06-03 | $154.39 | $155.50 | $152.48 | $153.00 | $152.66 | 5,357,286 |
| 2022-06-02 | $153.08 | $157.70 | $152.45 | $157.61 | $157.26 | 5,812,958 |
| 2022-06-01 | $155.37 | $156.44 | $151.95 | $152.93 | $152.59 | 6,116,477 |
| 2022-05-31 | $153.92 | $156.09 | $151.57 | $154.54 | $154.19 | 7,072,748 |
| 2022-05-27 | $150.32 | $153.80 | $150.32 | $153.76 | $153.41 | 7,624,352 |
| 2022-05-26 | $143.70 | $149.70 | $143.60 | $148.66 | $148.33 | 8,023,014 |
| 2022-05-25 | $136.93 | $142.92 | $136.86 | $141.71 | $141.39 | 6,477,511 |
| 2022-05-24 | $139.14 | $139.52 | $136.00 | $137.82 | $137.51 | 7,436,021 |
| 2022-05-23 | $140.97 | $141.83 | $137.83 | $141.46 | $141.14 | 6,803,480 |
| 2022-05-20 | $144.07 | $144.27 | $136.33 | $140.41 | $140.09 | 7,812,395 |
| 2022-05-19 | $141.91 | $145.27 | $141.05 | $142.90 | $142.58 | 7,706,910 |
| 2022-05-18 | $148.63 | $148.63 | $141.71 | $142.80 | $142.48 | 7,380,772 |
| 2022-05-17 | $152.00 | $152.86 | $148.95 | $152.79 | $152.45 | 5,605,093 |
| 2022-05-16 | $151.71 | $151.82 | $148.66 | $149.03 | $148.70 | 5,865,148 |
| 2022-05-13 | $149.87 | $153.03 | $148.72 | $152.32 | $151.98 | 6,286,718 |
| 2022-05-12 | $143.01 | $149.99 | $142.03 | $146.55 | $146.22 | 11,800,635 |
| 2022-05-11 | $150.62 | $152.15 | $145.14 | $145.55 | $145.22 | 12,856,753 |
| 2022-05-10 | $154.60 | $155.51 | $148.84 | $150.96 | $150.62 | 12,723,549 |
| 2022-05-09 | $154.70 | $156.86 | $150.57 | $151.41 | $151.07 | 11,047,704 |
| 2022-05-06 | $159.29 | $160.86 | $155.37 | $158.15 | $157.79 | 12,772,707 |
| 2022-05-05 | $167.42 | $167.53 | $158.28 | $160.18 | $159.82 | 11,388,436 |
| 2022-05-04 | $164.59 | $169.86 | $161.88 | $169.69 | $169.31 | 9,338,640 |
| 2022-05-03 | $165.18 | $165.91 | $163.43 | $164.85 | $164.48 | 12,034,360 |
| 2022-05-02 | $162.38 | $165.38 | $160.14 | $165.26 | $164.89 | 16,774,109 |
| 2022-04-29 | $167.86 | $169.36 | $162.56 | $162.88 | $162.51 | 9,418,264 |
| 2022-04-28 | $170.45 | $173.33 | $166.20 | $171.60 | $171.21 | 6,992,763 |
| 2022-04-27 | $169.20 | $171.73 | $167.10 | $168.15 | $167.77 | 12,551,501 |
| 2022-04-26 | $175.78 | $176.05 | $168.06 | $168.13 | $167.75 | 14,587,845 |
| 2022-04-25 | $174.28 | $177.24 | $173.24 | $177.09 | $176.69 | 12,904,845 |
| 2022-04-22 | $179.61 | $180.28 | $175.64 | $175.82 | $175.43 | 11,153,687 |
| 2022-04-21 | $186.73 | $187.88 | $179.43 | $180.00 | $179.60 | 11,723,462 |
| 2022-04-20 | $184.49 | $184.98 | $181.47 | $181.76 | $181.35 | 6,928,650 |
| 2022-04-19 | $179.04 | $184.39 | $178.89 | $184.13 | $183.72 | 8,735,045 |
| 2022-04-18 | $177.81 | $179.97 | $177.11 | $178.94 | $178.54 | 7,692,817 |
| 2022-04-14 | $180.59 | $181.59 | $178.27 | $178.40 | $178.00 | 8,919,713 |
| 2022-04-13 | $176.18 | $181.24 | $176.00 | $180.93 | $180.52 | 8,410,075 |
| 2022-04-12 | $178.61 | $180.47 | $175.84 | $176.54 | $176.14 | 11,648,784 |
| 2022-04-11 | $176.78 | $179.54 | $175.96 | $176.15 | $175.75 | 9,296,910 |
| 2022-04-08 | $180.04 | $181.64 | $178.89 | $179.48 | $179.08 | 9,297,502 |
| 2022-04-07 | $179.84 | $182.13 | $177.41 | $181.15 | $180.74 | 11,269,220 |
| 2022-04-06 | $182.44 | $182.44 | $178.56 | $180.23 | $179.83 | 13,922,378 |
| 2022-04-05 | $188.43 | $189.40 | $184.41 | $184.95 | $184.53 | 8,108,510 |
| 2022-04-04 | $185.31 | $189.45 | $184.07 | $189.39 | $188.96 | 7,712,120 |
| 2022-04-01 | $186.01 | $186.47 | $184.21 | $185.23 | $184.81 | 4,989,382 |
| 2022-03-31 | $188.58 | $188.58 | $184.83 | $185.00 | $184.58 | 8,389,039 |
| 2022-03-30 | $190.00 | $191.00 | $187.68 | $188.62 | $188.20 | 8,148,128 |
| 2022-03-29 | $190.74 | $192.19 | $189.05 | $191.53 | $191.10 | 9,686,677 |
| 2022-03-28 | $185.29 | $188.30 | $185.04 | $188.25 | $187.83 | 11,532,846 |
| 2022-03-25 | $183.92 | $184.30 | $181.68 | $183.36 | $182.95 | 8,176,090 |
| 2022-03-24 | $183.09 | $183.89 | $181.04 | $183.68 | $183.27 | 7,567,043 |
| 2022-03-23 | $183.03 | $185.35 | $181.87 | $182.26 | $181.85 | 7,879,016 |
| 2022-03-22 | $181.26 | $185.15 | $181.14 | $184.55 | $184.14 | 8,189,741 |
| 2022-03-21 | $181.79 | $182.89 | $178.42 | $180.08 | $179.68 | 12,815,958 |
| 2022-03-18 | $177.63 | $182.10 | $176.78 | $181.88 | $181.19 | 14,837,980 |
| 2022-03-17 | $173.67 | $178.18 | $173.20 | $178.13 | $177.46 | 13,042,915 |
| 2022-03-16 | $171.39 | $175.21 | $169.75 | $175.21 | $174.55 | 16,889,592 |
| 2022-03-15 | $165.14 | $169.91 | $164.73 | $169.43 | $168.79 | 13,560,294 |
| 2022-03-14 | $166.53 | $167.87 | $162.92 | $163.94 | $163.32 | 15,174,630 |
| 2022-03-11 | $171.34 | $171.82 | $166.59 | $166.72 | $166.09 | 12,078,157 |
| 2022-03-10 | $168.75 | $170.54 | $167.32 | $169.99 | $169.35 | 12,927,637 |
| 2022-03-09 | $167.88 | $169.75 | $167.12 | $168.79 | $168.15 | 15,969,053 |
| 2022-03-08 | $163.00 | $168.72 | $161.71 | $163.53 | $162.91 | 25,444,159 |
| 2022-03-07 | $172.02 | $172.41 | $163.12 | $163.19 | $162.57 | 16,073,060 |
| 2022-03-04 | $173.38 | $173.80 | $169.82 | $171.60 | $170.95 | 10,829,887 |
| 2022-03-03 | $179.32 | $179.63 | $173.53 | $174.37 | $173.71 | 11,201,968 |
| 2022-03-02 | $175.37 | $179.19 | $174.94 | $178.41 | $177.73 | 10,131,414 |
| 2022-03-01 | $177.17 | $177.71 | $173.53 | $174.74 | $174.08 | 13,499,037 |
| 2022-02-28 | $174.46 | $178.20 | $174.15 | $177.43 | $176.76 | 16,160,931 |
| 2022-02-25 | $173.29 | $176.22 | $170.96 | $176.19 | $175.52 | 13,669,221 |
| 2022-02-24 | $161.97 | $173.04 | $161.49 | $172.77 | $172.12 | 20,867,997 |
| 2022-02-23 | $176.12 | $176.58 | $168.60 | $168.91 | $168.27 | 13,567,193 |
| 2022-02-22 | $177.48 | $179.22 | $172.65 | $174.75 | $174.09 | 13,669,204 |
| 2022-02-18 | $181.60 | $182.18 | $178.21 | $180.00 | $179.32 | 9,495,389 |
| 2022-02-17 | $184.91 | $185.79 | $180.86 | $181.12 | $180.43 | 9,068,339 |
| 2022-02-16 | $184.45 | $186.62 | $183.62 | $186.10 | $185.40 | 8,698,885 |
| 2022-02-15 | $184.38 | $185.74 | $184.00 | $185.57 | $184.87 | 10,361,604 |
| 2022-02-14 | $180.25 | $183.88 | $179.79 | $181.51 | $180.82 | 15,427,354 |
| 2022-02-11 | $186.01 | $186.70 | $179.67 | $180.48 | $179.80 | 12,659,731 |
| 2022-02-10 | $185.74 | $189.47 | $184.63 | $185.82 | $185.12 | 12,973,248 |
| 2022-02-09 | $188.95 | $190.17 | $188.30 | $189.08 | $188.36 | 8,459,372 |
| 2022-02-08 | $183.48 | $187.01 | $182.53 | $186.61 | $185.90 | 9,159,316 |
| 2022-02-07 | $185.04 | $187.09 | $183.34 | $184.02 | $183.32 | 9,382,276 |
| 2022-02-04 | $183.27 | $186.60 | $180.67 | $184.40 | $183.70 | 10,010,890 |
| 2022-02-03 | $180.65 | $183.51 | $178.92 | $179.30 | $178.62 | 9,583,255 |
| 2022-02-02 | $187.29 | $187.53 | $183.20 | $184.96 | $184.26 | 9,647,122 |
| 2022-02-01 | $185.31 | $186.41 | $182.35 | $186.07 | $185.37 | 11,182,951 |
| 2022-01-31 | $179.00 | $185.09 | $178.30 | $184.95 | $184.25 | 11,097,392 |
| 2022-01-28 | $174.91 | $178.10 | $171.48 | $178.10 | $177.43 | 15,842,944 |
| 2022-01-27 | $180.29 | $180.59 | $173.92 | $174.30 | $173.64 | 16,861,785 |
| 2022-01-26 | $183.29 | $184.93 | $176.34 | $178.63 | $177.95 | 21,691,975 |
| 2022-01-25 | $179.48 | $182.26 | $176.98 | $179.50 | $178.82 | 17,945,156 |
| 2022-01-24 | $176.68 | $182.77 | $172.05 | $182.59 | $181.90 | 26,618,462 |
| 2022-01-21 | $185.25 | $186.03 | $180.34 | $180.42 | $179.74 | 18,697,163 |
| 2022-01-20 | $190.48 | $192.86 | $185.54 | $185.87 | $185.17 | 9,046,917 |
| 2022-01-19 | $193.64 | $194.27 | $189.17 | $189.32 | $188.60 | 8,685,048 |
| 2022-01-18 | $193.74 | $194.67 | $192.09 | $192.80 | $192.07 | 9,088,107 |
| 2022-01-14 | $195.87 | $197.43 | $193.69 | $196.52 | $195.78 | 10,357,643 |
| 2022-01-13 | $202.15 | $203.13 | $196.96 | $197.44 | $196.69 | 8,247,020 |
| 2022-01-12 | $201.58 | $202.52 | $199.77 | $201.49 | $200.73 | 6,578,370 |
| 2022-01-11 | $197.97 | $200.57 | $196.45 | $200.17 | $199.41 | 8,440,680 |
| 2022-01-10 | $196.86 | $198.36 | $192.58 | $198.26 | $197.51 | 10,635,732 |
| 2022-01-07 | $203.16 | $203.68 | $198.83 | $199.48 | $198.72 | 7,502,625 |
| 2022-01-06 | $203.11 | $204.29 | $199.66 | $202.86 | $202.09 | 8,622,723 |
| 2022-01-05 | $208.75 | $209.39 | $203.29 | $203.39 | $202.62 | 8,637,798 |
| 2022-01-04 | $210.66 | $211.81 | $207.89 | $209.03 | $208.24 | 6,584,725 |
| 2022-01-03 | $208.29 | $210.33 | $207.10 | $210.31 | $209.51 | 7,232,741 |
| 2021-12-31 | $205.09 | $205.81 | $204.30 | $204.44 | $203.67 | 3,415,899 |
| 2021-12-30 | $204.97 | $206.73 | $204.75 | $204.93 | $204.15 | 3,570,064 |
| 2021-12-29 | $205.76 | $206.18 | $204.37 | $205.67 | $204.89 | 3,792,250 |
| 2021-12-28 | $205.63 | $206.35 | $204.91 | $205.26 | $204.48 | 4,153,112 |
| 2021-12-27 | $203.57 | $205.79 | $203.48 | $205.17 | $204.39 | 4,214,980 |
| 2021-12-23 | $200.66 | $203.73 | $200.36 | $203.19 | $202.42 | 5,294,422 |
| 2021-12-22 | $197.46 | $200.62 | $197.11 | $200.41 | $199.65 | 5,745,536 |
| 2021-12-21 | $193.90 | $196.87 | $192.40 | $196.82 | $196.07 | 6,765,259 |
| 2021-12-20 | $191.88 | $192.28 | $189.90 | $191.85 | $191.12 | 11,163,482 |
| 2021-12-17 | $194.99 | $197.64 | $193.65 | $195.29 | $194.25 | 11,755,384 |
| 2021-12-16 | $202.05 | $202.41 | $196.37 | $196.63 | $195.59 | 9,184,428 |
| 2021-12-15 | $197.85 | $201.17 | $195.20 | $201.07 | $200.00 | 9,521,136 |
| 2021-12-14 | $197.50 | $199.12 | $196.35 | $198.55 | $197.50 | 7,686,000 |
| 2021-12-13 | $203.80 | $204.14 | $199.18 | $199.71 | $198.65 | 7,497,827 |
| 2021-12-10 | $204.55 | $205.06 | $202.10 | $204.99 | $203.90 | 7,186,480 |
| 2021-12-09 | $206.32 | $206.64 | $203.50 | $203.57 | $202.49 | 5,878,756 |
| 2021-12-08 | $206.79 | $207.51 | $205.54 | $207.16 | $206.06 | 5,994,066 |
| 2021-12-07 | $205.29 | $207.30 | $204.79 | $206.64 | $205.54 | 6,937,789 |
| 2021-12-06 | $200.45 | $203.75 | $197.66 | $201.93 | $200.86 | 11,663,235 |
| 2021-12-03 | $204.37 | $204.97 | $197.60 | $199.65 | $198.59 | 14,271,618 |
| 2021-12-02 | $201.83 | $204.57 | $200.57 | $203.61 | $202.53 | 16,643,942 |
| 2021-12-01 | $206.75 | $208.75 | $200.61 | $200.75 | $199.69 | 12,970,499 |
| 2021-11-30 | $206.77 | $208.08 | $203.35 | $204.44 | $203.36 | 13,217,909 |
| 2021-11-29 | $206.75 | $208.89 | $206.23 | $207.24 | $206.14 | 8,383,754 |
| 2021-11-26 | $206.32 | $207.03 | $203.73 | $204.07 | $202.99 | 7,664,595 |
| 2021-11-24 | $207.15 | $210.43 | $206.05 | $209.79 | $208.68 | 8,170,624 |
| 2021-11-23 | $211.08 | $212.24 | $206.49 | $209.36 | $208.25 | 11,481,416 |
| 2021-11-22 | $212.78 | $215.06 | $210.02 | $210.89 | $209.77 | 9,215,599 |
| 2021-11-19 | $210.51 | $211.99 | $210.08 | $211.42 | $210.30 | 7,494,774 |
| 2021-11-18 | $209.23 | $210.86 | $208.13 | $210.51 | $209.39 | 7,402,103 |
| 2021-11-17 | $207.71 | $209.41 | $207.31 | $208.15 | $207.05 | 8,273,677 |
| 2021-11-16 | $203.88 | $207.30 | $203.84 | $206.83 | $205.73 | 5,650,554 |
| 2021-11-15 | $203.94 | $204.33 | $202.45 | $203.62 | $202.54 | 5,306,038 |
| 2021-11-12 | $203.17 | $204.05 | $201.86 | $203.79 | $202.71 | 5,166,820 |
| 2021-11-11 | $205.83 | $205.85 | $203.02 | $203.11 | $202.03 | 6,206,672 |
| 2021-11-10 | $203.09 | $206.53 | $201.07 | $203.66 | $202.58 | 11,344,110 |
| 2021-11-09 | $209.02 | $209.28 | $203.83 | $204.42 | $203.34 | 16,548,361 |
| 2021-11-08 | $209.01 | $210.82 | $208.19 | $208.27 | $207.17 | 5,857,743 |
| 2021-11-05 | $211.24 | $212.70 | $211.06 | $211.26 | $210.14 | 4,815,600 |
| 2021-11-04 | $208.12 | $210.72 | $207.86 | $209.91 | $208.80 | 5,800,106 |
| 2021-11-03 | $203.41 | $207.25 | $203.22 | $207.12 | $206.02 | 6,408,160 |
| 2021-11-02 | $203.08 | $204.70 | $202.43 | $203.46 | $202.38 | 6,770,594 |
| 2021-11-01 | $202.63 | $204.88 | $201.42 | $204.84 | $203.75 | 5,605,971 |
| 2021-10-29 | $198.34 | $201.26 | $197.79 | $201.15 | $200.08 | 4,254,187 |
| 2021-10-28 | $199.66 | $201.22 | $199.10 | $200.63 | $199.57 | 4,500,777 |
| 2021-10-27 | $198.47 | $199.87 | $197.94 | $198.00 | $196.95 | 4,915,522 |
| 2021-10-26 | $198.39 | $201.61 | $196.78 | $197.56 | $196.51 | 7,515,725 |
| 2021-10-25 | $194.43 | $198.37 | $193.65 | $197.53 | $196.48 | 5,538,566 |
| 2021-10-22 | $193.32 | $193.81 | $191.90 | $192.75 | $191.73 | 3,688,354 |
| 2021-10-21 | $190.32 | $193.55 | $190.31 | $193.44 | $192.41 | 3,565,138 |
| 2021-10-20 | $190.78 | $191.49 | $190.31 | $190.64 | $189.63 | 4,803,471 |
| 2021-10-19 | $191.77 | $191.77 | $190.58 | $190.78 | $189.77 | 2,904,405 |
| 2021-10-18 | $188.61 | $191.45 | $188.57 | $191.32 | $190.31 | 3,933,554 |
| 2021-10-15 | $187.32 | $189.09 | $187.04 | $189.01 | $188.01 | 4,358,788 |
| 2021-10-14 | $185.30 | $186.46 | $185.10 | $186.16 | $185.17 | 3,757,300 |
| 2021-10-13 | $183.89 | $184.73 | $182.78 | $184.23 | $183.25 | 5,415,987 |
| 2021-10-12 | $183.00 | $184.07 | $182.50 | $183.33 | $182.36 | 5,141,105 |
| 2021-10-11 | $182.56 | $184.00 | $181.88 | $181.89 | $180.93 | 3,318,544 |
| 2021-10-08 | $183.54 | $183.71 | $182.46 | $182.63 | $181.66 | 3,699,794 |
| 2021-10-07 | $182.22 | $184.16 | $182.03 | $183.47 | $182.50 | 3,768,898 |
| 2021-10-06 | $178.97 | $180.87 | $178.24 | $180.66 | $179.70 | 5,136,267 |
| 2021-10-05 | $179.99 | $181.75 | $179.57 | $180.09 | $179.14 | 5,484,317 |
| 2021-10-04 | $181.35 | $181.88 | $178.76 | $179.37 | $178.42 | 9,247,058 |
| 2021-10-01 | $180.36 | $181.65 | $178.50 | $180.80 | $179.84 | 7,759,894 |
| 2021-09-30 | $182.52 | $182.66 | $179.45 | $179.45 | $178.50 | 8,248,401 |
| 2021-09-29 | $182.93 | $184.32 | $182.05 | $182.49 | $181.52 | 6,096,109 |
| 2021-09-28 | $184.79 | $185.07 | $181.33 | $182.31 | $181.34 | 7,470,897 |
| 2021-09-27 | $184.16 | $186.39 | $184.09 | $185.89 | $184.90 | 4,743,961 |
| 2021-09-24 | $183.03 | $185.06 | $182.81 | $184.90 | $183.92 | 4,016,516 |
| 2021-09-23 | $183.14 | $185.00 | $183.14 | $184.21 | $183.23 | 4,137,596 |
| 2021-09-22 | $181.03 | $183.20 | $180.62 | $182.36 | $181.39 | 6,183,735 |
| 2021-09-21 | $180.72 | $181.37 | $179.34 | $179.91 | $178.96 | 6,251,847 |
| 2021-09-20 | $180.35 | $181.28 | $177.38 | $179.64 | $178.69 | 8,095,950 |
| 2021-09-17 | $184.54 | $185.60 | $183.69 | $184.11 | $182.85 | 7,462,549 |
| 2021-09-16 | $183.54 | $185.22 | $183.20 | $184.76 | $183.50 | 6,085,705 |
| 2021-09-15 | $182.32 | $184.22 | $180.98 | $183.92 | $182.67 | 5,147,309 |
| 2021-09-14 | $183.70 | $183.94 | $181.98 | $182.74 | $181.49 | 4,231,237 |
| 2021-09-13 | $183.72 | $183.87 | $181.55 | $183.35 | $182.10 | 5,767,325 |
| 2021-09-10 | $185.01 | $185.18 | $182.82 | $182.90 | $181.65 | 4,813,633 |
| 2021-09-09 | $184.41 | $185.56 | $183.96 | $184.03 | $182.77 | 4,357,399 |
| 2021-09-08 | $184.01 | $184.71 | $182.76 | $184.27 | $183.01 | 3,692,758 |
| 2021-09-07 | $183.60 | $184.50 | $183.52 | $184.06 | $182.80 | 4,375,270 |
| 2021-09-03 | $183.15 | $183.57 | $182.36 | $183.52 | $182.27 | 3,444,849 |
| 2021-09-02 | $184.13 | $184.70 | $183.35 | $183.63 | $182.38 | 3,357,643 |
| 2021-09-01 | $184.28 | $184.62 | $183.51 | $183.64 | $182.39 | 4,099,168 |
| 2021-08-31 | $183.38 | $183.74 | $182.62 | $183.65 | $182.40 | 4,777,883 |
| 2021-08-30 | $182.36 | $183.83 | $182.25 | $183.21 | $181.96 | 3,683,341 |
| 2021-08-27 | $180.60 | $182.16 | $180.30 | $181.84 | $180.60 | 3,982,446 |
| 2021-08-26 | $181.26 | $181.35 | $179.83 | $180.20 | $178.97 | 3,697,138 |
| 2021-08-25 | $181.18 | $182.11 | $180.84 | $181.88 | $180.64 | 3,633,349 |
| 2021-08-24 | $180.67 | $181.70 | $180.35 | $181.18 | $179.94 | 2,895,826 |
| 2021-08-23 | $178.57 | $180.32 | $178.39 | $179.91 | $178.68 | 3,445,183 |
| 2021-08-20 | $176.21 | $177.82 | $176.05 | $177.62 | $176.41 | 3,309,224 |
| 2021-08-19 | $175.54 | $177.20 | $174.87 | $175.93 | $174.73 | 5,667,299 |
| 2021-08-18 | $176.38 | $178.88 | $176.17 | $177.06 | $175.85 | 4,999,073 |
| 2021-08-17 | $178.44 | $178.44 | $174.95 | $176.43 | $175.23 | 5,532,624 |
| 2021-08-16 | $180.50 | $180.86 | $178.81 | $180.72 | $179.49 | 3,328,796 |
| 2021-08-13 | $182.20 | $182.30 | $181.19 | $181.56 | $180.32 | 2,467,794 |
| 2021-08-12 | $181.88 | $182.17 | $180.62 | $182.08 | $180.84 | 2,615,611 |
| 2021-08-11 | $181.87 | $182.27 | $181.20 | $182.00 | $180.76 | 2,750,365 |
| 2021-08-10 | $180.96 | $182.15 | $180.56 | $181.47 | $180.23 | 2,600,524 |
| 2021-08-09 | $181.05 | $181.20 | $180.32 | $180.76 | $179.53 | 2,780,326 |
| 2021-08-06 | $182.50 | $182.61 | $180.81 | $181.01 | $179.78 | 2,911,137 |
| 2021-08-05 | $181.07 | $182.38 | $180.93 | $182.25 | $181.01 | 2,700,604 |
| 2021-08-04 | $181.90 | $182.18 | $180.52 | $180.52 | $179.29 | 3,956,466 |
| 2021-08-03 | $181.69 | $182.34 | $180.09 | $182.29 | $181.05 | 4,223,109 |
| 2021-08-02 | $181.90 | $182.38 | $180.76 | $180.95 | $179.72 | 3,651,451 |
| 2021-07-30 | $180.43 | $182.10 | $180.09 | $180.43 | $179.20 | 4,663,590 |
| 2021-07-29 | $182.99 | $184.69 | $182.87 | $184.22 | $182.96 | 3,624,255 |
| 2021-07-28 | $182.55 | $183.20 | $181.30 | $182.17 | $180.93 | 2,986,882 |
| 2021-07-27 | $184.51 | $184.51 | $180.80 | $182.76 | $181.51 | 3,679,890 |
| 2021-07-26 | $183.37 | $184.65 | $182.90 | $184.63 | $183.37 | 3,447,513 |
| 2021-07-23 | $182.27 | $183.57 | $181.84 | $183.27 | $182.02 | 3,504,462 |
| 2021-07-22 | $180.72 | $181.86 | $179.81 | $181.65 | $180.41 | 4,030,888 |
| 2021-07-21 | $179.88 | $180.97 | $179.83 | $180.87 | $179.64 | 4,092,741 |
| 2021-07-20 | $176.49 | $179.69 | $175.62 | $179.22 | $178.00 | 4,919,011 |
| 2021-07-19 | $175.14 | $176.01 | $173.77 | $175.97 | $174.77 | 8,044,419 |
| 2021-07-16 | $180.77 | $180.98 | $177.87 | $178.01 | $176.80 | 4,212,380 |
| 2021-07-15 | $180.89 | $181.71 | $178.97 | $180.23 | $179.00 | 3,333,752 |
| 2021-07-14 | $182.54 | $182.75 | $181.11 | $181.21 | $179.97 | 3,741,973 |
| 2021-07-13 | $183.38 | $183.68 | $181.39 | $181.54 | $180.30 | 6,196,427 |
| 2021-07-12 | $182.70 | $183.79 | $182.56 | $183.74 | $182.49 | 5,407,275 |
| 2021-07-09 | $181.58 | $182.61 | $181.37 | $182.49 | $181.25 | 2,816,441 |
| 2021-07-08 | $178.43 | $181.40 | $177.64 | $180.80 | $179.57 | 5,641,793 |
| 2021-07-07 | $181.84 | $182.29 | $179.97 | $181.25 | $180.01 | 3,347,081 |
| 2021-07-06 | $181.41 | $181.88 | $179.71 | $181.35 | $180.11 | 3,896,040 |
| 2021-07-02 | $180.00 | $181.17 | $179.83 | $181.14 | $179.90 | 2,901,718 |
| 2021-07-01 | $178.99 | $179.60 | $178.84 | $179.56 | $178.34 | 3,105,437 |
| 2021-06-30 | $178.21 | $179.36 | $178.21 | $178.55 | $177.33 | 2,899,311 |
| 2021-06-29 | $178.08 | $178.78 | $177.89 | $178.41 | $177.19 | 2,314,644 |
| 2021-06-28 | $177.95 | $178.13 | $177.03 | $177.97 | $176.76 | 2,792,062 |
| 2021-06-25 | $178.65 | $178.75 | $177.55 | $177.93 | $176.72 | 4,974,593 |
| 2021-06-24 | $177.55 | $177.94 | $176.46 | $176.81 | $175.60 | 3,979,477 |
| 2021-06-23 | $175.20 | $176.56 | $175.11 | $176.21 | $175.01 | 2,658,923 |
| 2021-06-22 | $173.36 | $175.56 | $173.24 | $174.86 | $173.67 | 3,370,281 |
| 2021-06-21 | $172.46 | $173.67 | $171.99 | $173.23 | $172.05 | 4,803,679 |
| 2021-06-18 | $171.80 | $172.83 | $171.38 | $172.16 | $170.73 | 6,995,647 |
| 2021-06-17 | $172.00 | $173.69 | $171.60 | $173.07 | $171.64 | 4,633,524 |
| 2021-06-16 | $172.49 | $172.83 | $170.93 | $172.42 | $170.99 | 4,701,643 |
| 2021-06-15 | $173.28 | $173.28 | $171.74 | $172.34 | $170.91 | 2,829,844 |
| 2021-06-14 | $173.22 | $173.59 | $172.25 | $173.26 | $171.82 | 2,885,055 |
| 2021-06-11 | $172.56 | $173.23 | $172.28 | $173.21 | $171.78 | 2,734,178 |
| 2021-06-10 | $171.77 | $172.58 | $171.25 | $172.27 | $170.84 | 2,612,492 |
| 2021-06-09 | $172.89 | $173.00 | $171.39 | $171.46 | $170.04 | 3,565,787 |
| 2021-06-08 | $172.17 | $172.96 | $171.24 | $172.41 | $170.98 | 3,062,429 |
| 2021-06-07 | $170.90 | $171.13 | $169.73 | $171.03 | $169.61 | 3,194,996 |
| 2021-06-04 | $170.61 | $171.18 | $170.13 | $171.03 | $169.61 | 3,216,726 |
| 2021-06-03 | $170.61 | $171.07 | $169.38 | $169.67 | $168.26 | 4,351,398 |
| 2021-06-02 | $172.67 | $172.69 | $171.07 | $171.71 | $170.29 | 3,531,628 |
| 2021-06-01 | $173.87 | $173.99 | $172.20 | $172.51 | $171.08 | 4,680,590 |
| 2021-05-28 | $173.80 | $173.80 | $172.43 | $172.84 | $171.41 | 3,227,221 |
| 2021-05-27 | $173.03 | $173.47 | $172.50 | $173.08 | $171.65 | 3,891,780 |
| 2021-05-26 | $171.57 | $173.12 | $171.40 | $172.39 | $170.96 | 3,736,873 |
| 2021-05-25 | $170.99 | $171.54 | $169.69 | $170.76 | $169.35 | 3,566,929 |
| 2021-05-24 | $169.46 | $171.02 | $168.88 | $170.22 | $168.81 | 3,363,363 |
| 2021-05-21 | $170.53 | $170.53 | $168.48 | $168.55 | $167.15 | 3,885,631 |
| 2021-05-20 | $168.51 | $169.77 | $168.29 | $169.40 | $168.00 | 4,534,058 |
| 2021-05-19 | $166.34 | $167.77 | $165.49 | $167.68 | $166.29 | 7,060,207 |
| 2021-05-18 | $170.81 | $171.58 | $169.08 | $169.10 | $167.70 | 3,878,442 |
| 2021-05-17 | $170.23 | $170.83 | $168.91 | $170.43 | $169.02 | 5,222,522 |
| 2021-05-14 | $169.42 | $171.11 | $168.94 | $170.74 | $169.33 | 4,105,949 |
| 2021-05-13 | $167.81 | $169.45 | $166.02 | $167.83 | $166.44 | 7,042,133 |
| 2021-05-12 | $170.52 | $171.33 | $166.28 | $166.65 | $165.27 | 7,061,981 |
| 2021-05-11 | $171.53 | $173.15 | $169.81 | $172.49 | $171.06 | 7,110,357 |
| 2021-05-10 | $177.68 | $177.68 | $174.44 | $174.46 | $173.01 | 3,488,011 |
| 2021-05-07 | $176.73 | $178.10 | $175.81 | $177.62 | $176.15 | 3,375,197 |
| 2021-05-06 | $176.04 | $176.30 | $174.36 | $176.04 | $174.58 | 3,925,315 |
| 2021-05-05 | $177.45 | $177.45 | $175.36 | $175.66 | $174.20 | 3,162,500 |
| 2021-05-04 | $176.74 | $177.02 | $174.01 | $176.21 | $174.75 | 4,603,630 |
| 2021-05-03 | $179.89 | $179.98 | $177.83 | $178.07 | $176.59 | 3,685,859 |
| 2021-04-30 | $178.02 | $179.49 | $177.88 | $178.92 | $177.44 | 2,825,542 |
| 2021-04-29 | $179.31 | $179.42 | $176.65 | $178.23 | $176.75 | 3,222,526 |
| 2021-04-28 | $178.17 | $179.14 | $177.77 | $178.18 | $176.70 | 2,380,670 |
| 2021-04-27 | $178.69 | $179.11 | $177.99 | $178.39 | $176.91 | 2,219,281 |
| 2021-04-26 | $178.42 | $179.17 | $177.44 | $178.60 | $177.12 | 2,230,458 |
| 2021-04-23 | $176.55 | $178.55 | $175.98 | $177.82 | $176.35 | 1,911,924 |
| 2021-04-22 | $178.17 | $178.43 | $175.33 | $175.98 | $174.52 | 2,980,037 |
| 2021-04-21 | $174.95 | $178.14 | $174.60 | $177.95 | $176.48 | 2,770,095 |
| 2021-04-20 | $177.22 | $177.63 | $174.30 | $175.61 | $174.16 | 4,231,039 |
| 2021-04-19 | $178.88 | $179.05 | $177.29 | $177.85 | $176.38 | 3,515,424 |
| 2021-04-16 | $178.92 | $180.11 | $178.44 | $179.87 | $178.38 | 2,638,033 |
| 2021-04-15 | $178.46 | $178.60 | $177.49 | $178.49 | $177.01 | 2,515,680 |
| 2021-04-14 | $179.38 | $180.16 | $176.85 | $177.22 | $175.75 | 3,338,329 |
| 2021-04-13 | $177.41 | $179.33 | $177.17 | $178.98 | $177.50 | 2,675,731 |
| 2021-04-12 | $175.97 | $177.28 | $175.82 | $177.11 | $175.64 | 3,142,797 |
| 2021-04-09 | $174.16 | $176.02 | $173.97 | $175.98 | $174.52 | 3,046,893 |
| 2021-04-08 | $174.47 | $174.72 | $173.20 | $174.32 | $172.88 | 3,212,506 |
| 2021-04-07 | $173.92 | $174.54 | $173.20 | $173.50 | $172.06 | 2,524,693 |
| 2021-04-06 | $173.11 | $174.70 | $172.99 | $174.02 | $172.58 | 3,150,965 |
| 2021-04-05 | $172.12 | $173.91 | $171.80 | $173.27 | $171.83 | 4,314,497 |
| 2021-04-01 | $169.59 | $169.70 | $168.85 | $169.42 | $168.02 | 4,070,000 |
| 2021-03-31 | $167.48 | $168.98 | $167.03 | $168.07 | $166.68 | 3,968,927 |
| 2021-03-30 | $164.43 | $167.02 | $163.77 | $166.77 | $165.39 | 3,660,883 |
| 2021-03-29 | $165.63 | $166.47 | $163.94 | $165.15 | $163.78 | 4,679,152 |
| 2021-03-26 | $165.34 | $166.18 | $163.17 | $166.06 | $164.68 | 4,271,349 |
| 2021-03-25 | $161.69 | $165.24 | $161.35 | $164.69 | $163.33 | 5,659,948 |
| 2021-03-24 | $166.48 | $167.37 | $163.26 | $163.26 | $161.91 | 4,676,194 |
| 2021-03-23 | $167.29 | $168.01 | $165.28 | $165.71 | $164.34 | 3,995,066 |
| 2021-03-22 | $167.36 | $168.71 | $166.66 | $167.28 | $165.89 | 3,612,136 |
| 2021-03-19 | $165.27 | $166.80 | $163.54 | $166.45 | $164.81 | 6,060,525 |
| 2021-03-18 | $168.02 | $168.76 | $165.18 | $165.46 | $163.83 | 5,075,896 |
| 2021-03-17 | $166.01 | $170.20 | $165.83 | $169.61 | $167.94 | 4,355,996 |
| 2021-03-16 | $169.01 | $169.33 | $166.49 | $167.26 | $165.61 | 3,436,809 |
| 2021-03-15 | $167.00 | $169.06 | $166.42 | $169.01 | $167.35 | 4,402,490 |
| 2021-03-12 | $164.52 | $166.78 | $164.06 | $166.77 | $165.13 | 4,171,691 |
| 2021-03-11 | $166.00 | $166.92 | $165.02 | $166.28 | $164.64 | 4,229,235 |
| 2021-03-10 | $165.08 | $165.99 | $162.61 | $163.77 | $162.16 | 7,122,900 |
| 2021-03-09 | $160.13 | $164.00 | $159.31 | $162.94 | $161.34 | 9,307,193 |
| 2021-03-08 | $157.45 | $160.22 | $156.74 | $157.01 | $155.46 | 6,268,083 |
| 2021-03-05 | $157.01 | $157.28 | $149.65 | $156.82 | $155.28 | 10,313,504 |
| 2021-03-04 | $159.26 | $160.30 | $152.84 | $155.83 | $154.30 | 9,234,823 |
| 2021-03-03 | $162.71 | $163.36 | $159.20 | $159.20 | $157.63 | 5,562,842 |
| 2021-03-02 | $165.16 | $165.52 | $162.95 | $163.03 | $161.42 | 3,311,230 |
| 2021-03-01 | $163.15 | $165.22 | $162.84 | $164.93 | $163.31 | 4,350,264 |
| 2021-02-26 | $162.54 | $163.28 | $159.01 | $161.15 | $159.56 | 6,127,570 |
| 2021-02-25 | $165.50 | $166.42 | $159.68 | $160.48 | $158.90 | 7,315,894 |
| 2021-02-24 | $164.74 | $166.90 | $162.98 | $166.68 | $165.04 | 3,986,771 |
| 2021-02-23 | $163.10 | $165.79 | $159.06 | $164.95 | $163.33 | 5,384,305 |
| 2021-02-22 | $168.00 | $168.59 | $165.89 | $166.04 | $164.41 | 2,846,472 |
| 2021-02-19 | $171.38 | $171.38 | $169.39 | $169.62 | $167.95 | 2,511,380 |
| 2021-02-18 | $168.77 | $171.16 | $168.65 | $170.61 | $168.93 | 2,580,040 |
| 2021-02-17 | $168.55 | $170.73 | $167.70 | $170.56 | $168.88 | 3,216,003 |
| 2021-02-16 | $170.65 | $170.87 | $169.11 | $169.58 | $167.91 | 2,258,203 |
| 2021-02-12 | $169.34 | $170.40 | $168.86 | $170.32 | $168.64 | 1,997,177 |
| 2021-02-11 | $171.00 | $171.59 | $169.26 | $170.08 | $168.41 | 1,955,840 |
| 2021-02-10 | $172.81 | $172.81 | $169.25 | $170.55 | $168.87 | 2,439,151 |
| 2021-02-09 | $172.66 | $173.08 | $172.04 | $172.25 | $170.55 | 1,807,433 |
| 2021-02-08 | $173.35 | $173.46 | $172.15 | $173.21 | $171.50 | 2,360,441 |
| 2021-02-05 | $171.20 | $172.81 | $170.86 | $172.23 | $170.53 | 2,232,093 |
| 2021-02-04 | $169.58 | $170.60 | $169.06 | $170.60 | $168.92 | 2,571,448 |
| 2021-02-03 | $170.30 | $170.47 | $168.68 | $168.80 | $167.14 | 2,031,420 |
| 2021-02-02 | $167.51 | $170.87 | $167.49 | $169.75 | $168.08 | 2,686,443 |
| 2021-02-01 | $163.89 | $166.40 | $162.89 | $166.22 | $164.58 | 3,251,295 |
| 2021-01-29 | $164.92 | $165.29 | $161.09 | $162.01 | $160.41 | 5,416,710 |
| 2021-01-28 | $164.58 | $167.52 | $163.61 | $165.88 | $164.25 | 3,921,702 |
| 2021-01-27 | $168.69 | $168.79 | $164.53 | $165.36 | $163.73 | 5,620,689 |
| 2021-01-26 | $171.32 | $171.48 | $169.98 | $170.62 | $168.94 | 3,729,176 |
| 2021-01-25 | $170.54 | $171.96 | $167.34 | $170.73 | $169.05 | 5,880,274 |
| 2021-01-22 | $169.78 | $170.41 | $169.11 | $170.10 | $168.43 | 2,225,645 |
| 2021-01-21 | $170.79 | $171.79 | $170.49 | $170.68 | $169.00 | 3,343,963 |
| 2021-01-20 | $168.31 | $170.37 | $167.79 | $169.89 | $168.22 | 3,434,366 |
| 2021-01-19 | $167.21 | $167.48 | $166.09 | $166.74 | $165.10 | 3,174,329 |
| 2021-01-15 | $166.82 | $167.34 | $165.14 | $165.80 | $164.17 | 3,635,740 |
| 2021-01-14 | $168.35 | $169.17 | $166.89 | $167.09 | $165.44 | 3,014,951 |
| 2021-01-13 | $168.35 | $168.81 | $167.32 | $168.16 | $166.50 | 2,827,322 |
| 2021-01-12 | $166.51 | $168.80 | $166.31 | $168.17 | $166.51 | 5,697,241 |
| 2021-01-11 | $166.82 | $167.50 | $165.19 | $165.64 | $164.01 | 3,710,548 |
| 2021-01-08 | $167.34 | $168.96 | $166.29 | $168.79 | $167.13 | 4,642,159 |
| 2021-01-07 | $163.72 | $166.03 | $163.66 | $165.38 | $163.75 | 3,362,779 |
| 2021-01-06 | $160.79 | $164.01 | $160.15 | $162.25 | $160.65 | 4,415,992 |
| 2021-01-05 | $158.50 | $161.06 | $158.45 | $160.61 | $159.03 | 3,131,211 |
| 2021-01-04 | $161.78 | $161.89 | $157.44 | $159.42 | $157.85 | 9,060,195 |
| 2020-12-31 | $160.71 | $160.98 | $159.93 | $160.78 | $159.20 | 2,929,651 |
| 2020-12-30 | $160.30 | $160.93 | $160.13 | $160.69 | $159.11 | 2,440,695 |
| 2020-12-29 | $160.24 | $160.53 | $158.98 | $159.73 | $158.16 | 2,431,202 |
| 2020-12-28 | $159.42 | $160.32 | $158.60 | $159.68 | $158.11 | 2,893,966 |
| 2020-12-24 | $157.70 | $158.12 | $157.21 | $157.88 | $156.33 | 1,048,821 |
| 2020-12-23 | $157.24 | $158.05 | $156.57 | $157.55 | $156.00 | 2,172,967 |
| 2020-12-22 | $157.63 | $157.70 | $155.83 | $157.21 | $155.66 | 3,726,599 |
| 2020-12-21 | $157.40 | $158.81 | $156.27 | $157.89 | $156.34 | 3,952,165 |
| 2020-12-18 | $161.04 | $161.13 | $159.28 | $159.99 | $158.12 | 4,946,372 |
| 2020-12-17 | $160.50 | $160.80 | $160.04 | $160.77 | $158.89 | 1,988,746 |
| 2020-12-16 | $158.93 | $160.08 | $158.87 | $159.68 | $157.81 | 2,221,727 |
| 2020-12-15 | $157.91 | $158.67 | $157.19 | $158.64 | $156.78 | 2,326,300 |
| 2020-12-14 | $157.72 | $158.62 | $156.48 | $156.53 | $154.70 | 3,407,484 |
| 2020-12-11 | $156.47 | $157.03 | $155.23 | $156.30 | $154.47 | 2,067,158 |
| 2020-12-10 | $156.58 | $157.72 | $155.93 | $157.05 | $155.21 | 2,903,011 |
| 2020-12-09 | $158.37 | $158.45 | $156.52 | $157.19 | $155.35 | 6,030,412 |
| 2020-12-08 | $156.91 | $157.44 | $156.12 | $157.34 | $155.50 | 2,478,452 |
| 2020-12-07 | $157.68 | $157.75 | $156.87 | $157.67 | $155.83 | 4,215,580 |
| 2020-12-04 | $158.20 | $158.43 | $157.72 | $158.03 | $156.18 | 2,089,284 |
| 2020-12-03 | $157.48 | $158.75 | $157.48 | $157.88 | $156.03 | 3,005,736 |
| 2020-12-02 | $157.81 | $157.81 | $156.77 | $157.44 | $155.60 | 2,154,615 |
| 2020-12-01 | $158.49 | $159.16 | $157.49 | $158.43 | $156.58 | 4,368,576 |
| 2020-11-30 | $157.98 | $158.06 | $155.21 | $157.26 | $155.42 | 3,288,012 |
| 2020-11-27 | $158.60 | $158.79 | $157.74 | $158.22 | $156.37 | 1,108,264 |
| 2020-11-25 | $157.57 | $158.14 | $157.13 | $157.88 | $156.03 | 2,312,351 |
| 2020-11-24 | $156.85 | $158.21 | $156.40 | $157.69 | $155.84 | 2,706,694 |
| 2020-11-23 | $154.54 | $155.79 | $154.13 | $155.38 | $153.56 | 2,306,109 |
| 2020-11-20 | $154.65 | $154.76 | $153.64 | $153.69 | $151.89 | 2,066,734 |
| 2020-11-19 | $153.71 | $154.65 | $153.38 | $154.50 | $152.69 | 2,107,214 |
| 2020-11-18 | $154.72 | $155.96 | $153.70 | $153.74 | $151.94 | 2,707,605 |
| 2020-11-17 | $154.91 | $155.51 | $153.63 | $154.80 | $152.99 | 2,919,789 |
| 2020-11-16 | $155.00 | $155.51 | $153.83 | $155.46 | $153.64 | 3,932,297 |
| 2020-11-13 | $151.87 | $153.71 | $151.65 | $153.45 | $151.65 | 2,231,761 |
| 2020-11-12 | $153.05 | $153.07 | $150.14 | $151.00 | $149.23 | 2,964,886 |
| 2020-11-11 | $152.69 | $153.77 | $152.11 | $153.05 | $151.26 | 3,703,465 |
| 2020-11-10 | $152.11 | $152.47 | $150.11 | $151.72 | $149.94 | 8,882,619 |
| 2020-11-09 | $158.04 | $158.04 | $152.07 | $152.26 | $150.48 | 4,891,333 |
| 2020-11-06 | $152.77 | $153.03 | $151.46 | $152.76 | $150.97 | 2,423,550 |
| 2020-11-05 | $152.93 | $154.15 | $152.26 | $153.22 | $151.43 | 3,240,046 |
| 2020-11-04 | $148.90 | $152.08 | $148.60 | $150.29 | $148.53 | 4,270,617 |
| 2020-11-03 | $145.52 | $147.99 | $144.78 | $147.16 | $145.44 | 2,837,749 |
| 2020-11-02 | $144.84 | $145.35 | $142.41 | $143.99 | $142.31 | 3,990,906 |
| 2020-10-30 | $145.03 | $145.55 | $141.74 | $142.97 | $141.30 | 4,991,626 |
| 2020-10-29 | $145.66 | $147.84 | $144.62 | $146.16 | $144.45 | 3,033,928 |
| 2020-10-28 | $147.29 | $148.03 | $145.08 | $145.24 | $143.54 | 4,586,428 |
| 2020-10-27 | $150.45 | $150.90 | $149.56 | $149.98 | $148.23 | 3,120,736 |
| 2020-10-26 | $151.43 | $152.05 | $147.92 | $150.05 | $148.29 | 3,150,116 |
| 2020-10-23 | $152.28 | $153.01 | $151.11 | $152.99 | $151.20 | 1,957,539 |
| 2020-10-22 | $151.33 | $151.83 | $149.70 | $151.66 | $149.89 | 2,068,109 |
| 2020-10-21 | $152.01 | $153.07 | $150.90 | $151.35 | $149.58 | 2,769,908 |
| 2020-10-20 | $151.85 | $154.06 | $151.44 | $152.18 | $150.40 | 4,260,407 |
| 2020-10-19 | $153.85 | $154.46 | $150.60 | $150.97 | $149.20 | 2,577,000 |
| 2020-10-16 | $154.94 | $155.68 | $152.38 | $152.85 | $151.06 | 2,105,617 |
| 2020-10-15 | $151.70 | $154.54 | $151.25 | $154.25 | $152.45 | 2,379,053 |
| 2020-10-14 | $155.73 | $155.89 | $152.99 | $153.68 | $151.88 | 3,805,374 |
| 2020-10-13 | $155.11 | $156.10 | $154.59 | $155.40 | $153.58 | 3,413,072 |
| 2020-10-12 | $154.46 | $156.14 | $154.24 | $155.43 | $153.61 | 3,197,227 |
| 2020-10-09 | $152.60 | $153.75 | $152.41 | $153.39 | $151.60 | 3,681,474 |
| 2020-10-08 | $151.80 | $151.91 | $150.70 | $151.81 | $150.03 | 2,533,327 |
| 2020-10-07 | $149.24 | $151.18 | $149.24 | $150.82 | $149.06 | 2,502,953 |
| 2020-10-06 | $150.37 | $151.05 | $147.21 | $147.45 | $145.72 | 3,977,298 |
| 2020-10-05 | $149.06 | $150.40 | $148.93 | $150.23 | $148.47 | 2,320,379 |
| 2020-10-02 | $146.12 | $148.77 | $146.06 | $148.27 | $146.54 | 4,090,945 |
| 2020-10-01 | $148.43 | $149.03 | $147.49 | $148.90 | $147.16 | 3,879,579 |
| 2020-09-30 | $146.23 | $148.72 | $146.05 | $146.98 | $145.26 | 4,474,396 |
| 2020-09-29 | $146.86 | $146.96 | $145.69 | $145.79 | $144.08 | 3,028,827 |
| 2020-09-28 | $145.81 | $147.27 | $145.22 | $146.93 | $145.21 | 2,662,675 |
| 2020-09-25 | $142.03 | $144.41 | $141.04 | $143.92 | $142.24 | 2,514,322 |
| 2020-09-24 | $141.48 | $144.06 | $140.40 | $142.07 | $140.41 | 4,498,673 |
| 2020-09-23 | $146.00 | $146.27 | $141.84 | $142.13 | $140.47 | 3,965,354 |
| 2020-09-22 | $142.38 | $144.63 | $141.91 | $144.50 | $142.81 | 3,819,341 |
| 2020-09-21 | $141.29 | $141.67 | $139.03 | $141.51 | $139.85 | 4,217,906 |
| 2020-09-18 | $146.38 | $146.44 | $142.69 | $143.89 | $141.90 | 5,423,621 |
| 2020-09-17 | $145.84 | $146.87 | $144.70 | $145.92 | $143.90 | 4,424,640 |
| 2020-09-16 | $149.45 | $150.03 | $147.93 | $148.00 | $145.95 | 2,608,622 |
| 2020-09-15 | $148.55 | $149.34 | $148.06 | $148.83 | $146.77 | 2,706,225 |
| 2020-09-14 | $147.69 | $148.76 | $147.04 | $147.62 | $145.58 | 2,778,340 |
| 2020-09-11 | $146.84 | $147.51 | $144.69 | $146.07 | $144.05 | 3,798,254 |
| 2020-09-10 | $148.71 | $150.28 | $145.37 | $145.85 | $143.83 | 6,277,087 |
| 2020-09-09 | $146.59 | $149.07 | $145.74 | $147.97 | $145.92 | 3,712,940 |
| 2020-09-08 | $144.74 | $147.27 | $144.05 | $145.23 | $143.22 | 7,606,291 |
| 2020-09-04 | $149.36 | $150.21 | $143.62 | $147.16 | $145.12 | 6,669,885 |
| 2020-09-03 | $153.32 | $153.43 | $147.45 | $148.88 | $146.82 | 7,571,015 |
| 2020-09-02 | $152.71 | $154.14 | $151.84 | $153.76 | $151.63 | 4,077,423 |
| 2020-09-01 | $150.23 | $151.75 | $150.02 | $151.66 | $149.56 | 4,952,274 |
| 2020-08-31 | $150.51 | $150.96 | $149.89 | $150.09 | $148.01 | 3,512,483 |
| 2020-08-28 | $150.32 | $150.80 | $149.74 | $150.53 | $148.45 | 2,137,875 |
| 2020-08-27 | $150.92 | $151.02 | $148.99 | $149.55 | $147.48 | 3,085,432 |
| 2020-08-26 | $148.90 | $150.60 | $148.76 | $150.36 | $148.28 | 2,792,253 |
| 2020-08-25 | $148.75 | $148.90 | $147.68 | $148.89 | $146.83 | 2,599,027 |
| 2020-08-24 | $147.18 | $148.46 | $147.17 | $148.40 | $146.35 | 2,642,251 |
| 2020-08-21 | $145.28 | $146.26 | $145.25 | $146.18 | $144.16 | 1,823,841 |
| 2020-08-20 | $144.77 | $145.85 | $144.40 | $145.43 | $143.42 | 1,663,269 |
| 2020-08-19 | $146.91 | $146.95 | $145.44 | $145.65 | $143.64 | 2,655,410 |
| 2020-08-18 | $146.00 | $146.66 | $144.91 | $146.34 | $144.32 | 2,587,680 |
| 2020-08-17 | $144.77 | $145.62 | $144.14 | $145.44 | $143.43 | 1,607,727 |
| 2020-08-14 | $143.60 | $143.91 | $142.97 | $143.59 | $141.60 | 1,687,059 |
| 2020-08-13 | $143.53 | $144.46 | $143.30 | $143.60 | $141.61 | 2,371,377 |
| 2020-08-12 | $143.18 | $143.96 | $142.63 | $143.66 | $141.67 | 3,815,599 |
| 2020-08-11 | $142.87 | $143.67 | $141.45 | $141.78 | $139.82 | 3,546,913 |
| 2020-08-10 | $140.88 | $142.22 | $140.66 | $142.06 | $140.10 | 2,280,328 |
| 2020-08-07 | $140.18 | $140.80 | $139.36 | $140.38 | $138.44 | 2,976,535 |
| 2020-08-06 | $138.99 | $140.47 | $138.79 | $140.17 | $138.23 | 2,156,094 |
| 2020-08-05 | $138.35 | $139.56 | $138.13 | $139.49 | $137.56 | 3,268,368 |
| 2020-08-04 | $136.44 | $137.85 | $136.42 | $137.81 | $135.90 | 2,670,092 |
| 2020-08-03 | $137.44 | $137.48 | $136.54 | $136.71 | $134.82 | 2,794,600 |
| 2020-07-31 | $137.97 | $138.21 | $135.49 | $137.00 | $135.11 | 3,807,170 |
| 2020-07-30 | $135.42 | $136.95 | $134.63 | $136.29 | $134.41 | 3,970,443 |
| 2020-07-29 | $135.92 | $136.69 | $135.71 | $136.40 | $134.51 | 2,247,524 |
| 2020-07-28 | $136.11 | $136.66 | $134.83 | $135.03 | $133.16 | 2,559,821 |
| 2020-07-27 | $136.12 | $136.69 | $135.40 | $136.38 | $134.49 | 2,449,656 |
| 2020-07-24 | $134.54 | $136.13 | $133.87 | $135.54 | $133.67 | 3,143,802 |
| 2020-07-23 | $137.51 | $137.51 | $134.37 | $135.30 | $133.43 | 3,433,847 |
| 2020-07-22 | $135.96 | $137.44 | $135.83 | $137.36 | $135.46 | 2,660,497 |
| 2020-07-21 | $137.04 | $137.23 | $135.69 | $136.19 | $134.31 | 2,657,894 |
| 2020-07-20 | $133.94 | $136.33 | $133.61 | $135.98 | $134.10 | 2,735,791 |
| 2020-07-17 | $134.99 | $134.99 | $133.36 | $133.84 | $131.99 | 3,094,642 |
| 2020-07-16 | $133.74 | $134.85 | $133.28 | $134.47 | $132.61 | 3,024,682 |
| 2020-07-15 | $134.80 | $135.23 | $132.92 | $134.83 | $132.97 | 3,751,855 |
| 2020-07-14 | $130.97 | $133.01 | $129.43 | $132.93 | $131.09 | 5,736,904 |
| 2020-07-13 | $134.51 | $136.50 | $131.25 | $131.62 | $129.80 | 6,641,094 |
| 2020-07-10 | $131.82 | $133.41 | $130.95 | $133.31 | $131.47 | 6,456,224 |
| 2020-07-09 | $132.35 | $132.44 | $129.62 | $131.74 | $129.92 | 3,112,334 |
| 2020-07-08 | $130.73 | $131.92 | $130.12 | $131.89 | $130.07 | 2,739,960 |
| 2020-07-07 | $131.96 | $132.38 | $130.28 | $130.50 | $128.70 | 3,445,406 |
| 2020-07-06 | $131.44 | $132.64 | $131.11 | $132.58 | $130.75 | 3,557,781 |
| 2020-07-02 | $130.94 | $131.65 | $129.18 | $129.51 | $127.72 | 3,663,959 |
| 2020-07-01 | $127.89 | $129.53 | $127.79 | $129.00 | $127.22 | 5,586,327 |
| 2020-06-30 | $126.00 | $128.29 | $125.61 | $127.71 | $125.94 | 3,364,936 |
| 2020-06-29 | $124.30 | $126.20 | $122.93 | $126.10 | $124.36 | 3,911,330 |
| 2020-06-26 | $126.68 | $126.95 | $123.54 | $123.75 | $122.04 | 5,748,201 |
| 2020-06-25 | $126.02 | $126.86 | $124.77 | $126.72 | $124.97 | 4,884,599 |
| 2020-06-24 | $128.63 | $129.09 | $124.98 | $126.55 | $124.80 | 5,981,327 |
| 2020-06-23 | $129.77 | $130.21 | $129.01 | $129.40 | $127.61 | 3,673,614 |
| 2020-06-22 | $126.87 | $128.50 | $126.30 | $128.39 | $126.61 | 2,837,882 |
| 2020-06-19 | $129.99 | $130.24 | $126.97 | $127.38 | $125.33 | 6,691,950 |
| 2020-06-18 | $128.35 | $129.07 | $127.80 | $128.38 | $126.31 | 2,766,752 |
| 2020-06-17 | $129.73 | $130.17 | $128.53 | $128.85 | $126.78 | 3,174,949 |
| 2020-06-16 | $130.38 | $130.54 | $126.59 | $129.19 | $127.11 | 5,083,421 |
| 2020-06-15 | $122.59 | $126.93 | $121.92 | $126.53 | $124.49 | 4,996,455 |
| 2020-06-12 | $127.44 | $127.88 | $122.80 | $125.34 | $123.32 | 5,994,741 |
| 2020-06-11 | $126.77 | $128.66 | $123.81 | $124.11 | $122.11 | 6,867,644 |
| 2020-06-10 | $132.73 | $132.75 | $130.83 | $130.97 | $128.86 | 3,891,908 |
| 2020-06-09 | $132.08 | $132.95 | $131.24 | $132.21 | $130.08 | 4,344,835 |
| 2020-06-08 | $132.01 | $133.30 | $132.01 | $133.25 | $131.10 | 3,499,795 |
| 2020-06-05 | $131.23 | $131.99 | $130.58 | $131.25 | $129.14 | 5,844,611 |
| 2020-06-04 | $128.53 | $129.31 | $127.50 | $128.18 | $126.12 | 4,985,677 |
| 2020-06-03 | $127.06 | $129.23 | $127.06 | $128.83 | $126.76 | 5,530,813 |
| 2020-06-02 | $125.93 | $126.44 | $125.28 | $126.44 | $124.40 | 4,226,665 |
| 2020-06-01 | $124.34 | $125.82 | $124.24 | $125.37 | $123.35 | 3,331,277 |
| 2020-05-29 | $123.70 | $124.64 | $122.75 | $124.19 | $122.19 | 6,507,996 |
| 2020-05-28 | $125.63 | $126.08 | $123.41 | $123.74 | $121.75 | 3,646,649 |
| 2020-05-27 | $124.62 | $125.28 | $122.10 | $125.26 | $123.24 | 5,765,126 |
| 2020-05-26 | $124.44 | $124.75 | $122.97 | $123.15 | $121.17 | 4,564,240 |
| 2020-05-22 | $121.36 | $121.56 | $120.30 | $121.23 | $119.28 | 3,821,004 |
| 2020-05-21 | $121.28 | $122.07 | $119.94 | $121.41 | $119.46 | 4,558,592 |
| 2020-05-20 | $121.39 | $121.42 | $120.23 | $120.98 | $119.03 | 3,854,126 |
| 2020-05-19 | $119.59 | $121.41 | $119.13 | $119.42 | $117.50 | 5,256,799 |
| 2020-05-18 | $118.64 | $120.40 | $118.52 | $119.85 | $117.92 | 5,116,801 |
| 2020-05-15 | $113.22 | $115.50 | $112.84 | $115.48 | $113.62 | 6,278,256 |
| 2020-05-14 | $111.09 | $114.20 | $110.06 | $114.15 | $112.31 | 5,718,174 |
| 2020-05-13 | $114.27 | $114.92 | $111.35 | $112.47 | $110.66 | 6,681,064 |
| 2020-05-12 | $117.50 | $117.77 | $114.38 | $114.44 | $112.60 | 5,970,589 |
| 2020-05-11 | $116.24 | $117.96 | $116.08 | $117.00 | $115.12 | 4,043,322 |
| 2020-05-08 | $116.49 | $117.37 | $115.85 | $117.26 | $115.37 | 3,936,479 |
| 2020-05-07 | $114.65 | $115.59 | $114.60 | $115.02 | $113.17 | 5,333,595 |
| 2020-05-06 | $114.00 | $114.48 | $113.08 | $113.24 | $111.42 | 3,905,014 |
| 2020-05-05 | $114.35 | $114.69 | $113.02 | $113.26 | $111.44 | 4,546,090 |
| 2020-05-04 | $110.76 | $112.90 | $110.12 | $112.85 | $111.03 | 4,606,824 |
| 2020-05-01 | $113.02 | $113.94 | $111.37 | $112.24 | $110.43 | 6,271,588 |
| 2020-04-30 | $116.48 | $117.30 | $115.40 | $116.60 | $114.72 | 5,052,476 |
| 2020-04-29 | $117.03 | $118.21 | $116.38 | $117.33 | $115.44 | 4,998,795 |
| 2020-04-28 | $116.49 | $116.90 | $114.22 | $114.80 | $112.95 | 4,729,438 |
| 2020-04-27 | $113.40 | $115.09 | $113.29 | $114.35 | $112.51 | 4,118,447 |
| 2020-04-24 | $111.52 | $112.75 | $110.50 | $112.25 | $110.44 | 2,914,498 |
| 2020-04-23 | $110.96 | $112.02 | $109.98 | $110.38 | $108.60 | 4,129,555 |
| 2020-04-22 | $110.09 | $111.18 | $109.47 | $110.41 | $108.63 | 3,385,548 |
| 2020-04-21 | $109.11 | $109.83 | $107.24 | $108.08 | $106.34 | 4,326,707 |
| 2020-04-20 | $111.70 | $113.19 | $110.77 | $110.96 | $109.17 | 3,411,308 |
| 2020-04-17 | $112.36 | $113.20 | $110.97 | $112.93 | $111.11 | 4,381,710 |
| 2020-04-16 | $108.84 | $111.00 | $107.80 | $109.69 | $107.92 | 4,607,443 |
| 2020-04-15 | $108.07 | $109.14 | $107.08 | $108.39 | $106.65 | 3,808,761 |
| 2020-04-14 | $108.88 | $111.03 | $108.37 | $110.82 | $109.04 | 5,744,700 |
| 2020-04-13 | $106.26 | $107.05 | $104.65 | $106.65 | $104.93 | 3,411,716 |
| 2020-04-09 | $106.30 | $108.44 | $105.65 | $106.68 | $104.96 | 5,322,904 |
| 2020-04-08 | $102.83 | $105.21 | $102.09 | $104.79 | $103.10 | 4,165,466 |
| 2020-04-07 | $104.73 | $105.51 | $101.37 | $101.59 | $99.95 | 7,009,090 |
| 2020-04-06 | $95.79 | $100.63 | $95.79 | $100.10 | $98.49 | 5,302,715 |
| 2020-04-03 | $93.48 | $93.95 | $91.23 | $92.41 | $90.92 | 5,180,054 |
| 2020-04-02 | $93.15 | $95.48 | $91.98 | $94.05 | $92.54 | 5,998,824 |
| 2020-04-01 | $94.35 | $95.95 | $92.87 | $93.70 | $92.19 | 6,758,234 |
| 2020-03-31 | $99.23 | $100.69 | $97.82 | $98.08 | $96.50 | 5,152,119 |
| 2020-03-30 | $98.64 | $100.49 | $96.93 | $100.10 | $98.49 | 6,659,589 |
| 2020-03-27 | $98.36 | $100.64 | $96.89 | $98.05 | $96.47 | 5,131,138 |
| 2020-03-26 | $98.48 | $102.10 | $98.01 | $101.45 | $99.82 | 6,495,493 |
| 2020-03-25 | $97.44 | $101.07 | $95.03 | $97.42 | $95.85 | 9,998,343 |
| 2020-03-24 | $92.34 | $95.90 | $91.95 | $95.74 | $94.20 | 10,371,819 |
| 2020-03-23 | $86.86 | $89.31 | $84.66 | $87.53 | $86.12 | 7,652,494 |
| 2020-03-20 | $91.56 | $94.47 | $87.66 | $87.81 | $85.98 | 12,891,627 |
| 2020-03-19 | $87.08 | $93.06 | $84.19 | $90.50 | $88.61 | 7,442,120 |
| 2020-03-18 | $86.82 | $89.12 | $81.74 | $87.45 | $85.63 | 13,828,768 |
| 2020-03-17 | $91.34 | $94.73 | $86.25 | $92.78 | $90.85 | 13,566,592 |
| 2020-03-16 | $91.05 | $95.85 | $88.64 | $89.34 | $87.48 | 8,408,200 |
| 2020-03-13 | $101.60 | $102.37 | $95.97 | $102.30 | $100.17 | 8,036,857 |
| 2020-03-12 | $99.07 | $102.67 | $95.25 | $96.34 | $94.33 | 9,975,550 |
| 2020-03-11 | $110.27 | $110.82 | $106.14 | $107.17 | $104.94 | 7,627,283 |
| 2020-03-10 | $111.21 | $113.37 | $107.37 | $113.37 | $111.01 | 10,969,600 |
| 2020-03-09 | $106.08 | $110.70 | $103.50 | $107.43 | $105.19 | 8,414,310 |
| 2020-03-06 | $112.89 | $115.27 | $112.17 | $114.65 | $112.26 | 8,327,467 |
| 2020-03-05 | $118.06 | $118.83 | $115.54 | $116.44 | $114.01 | 7,299,313 |
| 2020-03-04 | $118.74 | $121.05 | $117.45 | $120.95 | $118.43 | 7,342,240 |
| 2020-03-03 | $120.16 | $121.74 | $115.80 | $116.91 | $114.47 | 14,774,263 |
| 2020-03-02 | $116.18 | $119.82 | $114.55 | $119.81 | $117.31 | 9,510,305 |
| 2020-02-28 | $112.80 | $116.00 | $112.53 | $115.83 | $113.42 | 20,616,146 |
| 2020-02-27 | $119.00 | $121.48 | $116.52 | $116.58 | $114.15 | 17,716,686 |
| 2020-02-26 | $123.19 | $124.33 | $121.18 | $121.49 | $118.96 | 12,360,386 |
| 2020-02-25 | $126.92 | $127.19 | $122.17 | $122.46 | $119.91 | 14,609,785 |
| 2020-02-24 | $125.88 | $127.04 | $125.20 | $125.82 | $123.20 | 8,753,549 |
| 2020-02-21 | $131.74 | $131.88 | $129.96 | $130.30 | $127.58 | 6,160,230 |
| 2020-02-20 | $132.16 | $132.68 | $130.69 | $132.32 | $129.56 | 5,416,367 |
| 2020-02-19 | $132.15 | $132.73 | $132.08 | $132.27 | $129.51 | 2,318,071 |
| 2020-02-18 | $131.50 | $132.11 | $130.95 | $131.68 | $128.94 | 3,370,054 |
| 2020-02-14 | $132.14 | $132.30 | $131.33 | $131.69 | $128.95 | 2,479,787 |
| 2020-02-13 | $131.60 | $132.38 | $131.23 | $131.89 | $129.14 | 3,553,398 |
| 2020-02-12 | $131.43 | $132.19 | $131.41 | $132.12 | $129.37 | 3,905,257 |
| 2020-02-11 | $130.29 | $131.34 | $129.97 | $130.78 | $128.05 | 5,507,862 |
| 2020-02-10 | $128.21 | $129.77 | $128.21 | $129.76 | $127.06 | 2,933,591 |
| 2020-02-07 | $128.29 | $128.92 | $127.79 | $128.31 | $125.64 | 3,633,079 |
| 2020-02-06 | $129.45 | $129.48 | $128.87 | $128.87 | $126.18 | 5,519,882 |
| 2020-02-05 | $129.36 | $129.52 | $128.26 | $129.16 | $126.47 | 6,677,013 |
| 2020-02-04 | $128.06 | $128.94 | $127.77 | $128.51 | $125.83 | 8,346,091 |
| 2020-02-03 | $126.02 | $127.77 | $126.01 | $126.21 | $123.58 | 8,081,815 |
| 2020-01-31 | $127.56 | $127.73 | $125.06 | $125.32 | $122.71 | 8,422,024 |
| 2020-01-30 | $124.23 | $125.13 | $123.98 | $125.00 | $122.40 | 5,226,956 |
| 2020-01-29 | $125.69 | $126.18 | $125.12 | $125.21 | $122.60 | 2,929,964 |
| 2020-01-28 | $124.67 | $125.75 | $124.19 | $125.28 | $122.67 | 5,906,320 |
| 2020-01-27 | $123.23 | $124.71 | $122.99 | $124.07 | $121.48 | 7,877,101 |
| 2020-01-24 | $127.98 | $128.05 | $125.40 | $125.95 | $123.33 | 5,690,930 |
| 2020-01-23 | $126.89 | $127.89 | $126.24 | $127.73 | $125.07 | 3,995,908 |
| 2020-01-22 | $128.07 | $128.53 | $127.43 | $127.54 | $124.88 | 3,965,084 |
| 2020-01-21 | $127.34 | $127.79 | $126.92 | $127.60 | $124.94 | 4,001,934 |
| 2020-01-17 | $127.88 | $128.17 | $127.73 | $127.99 | $125.32 | 6,736,581 |
| 2020-01-16 | $127.14 | $127.56 | $127.03 | $127.54 | $124.88 | 4,349,534 |
| 2020-01-15 | $126.35 | $126.85 | $126.10 | $126.41 | $123.78 | 3,261,867 |
| 2020-01-14 | $126.54 | $127.11 | $126.34 | $126.70 | $124.06 | 4,340,641 |
| 2020-01-13 | $126.60 | $126.94 | $126.24 | $126.74 | $124.10 | 3,224,579 |
| 2020-01-10 | $127.19 | $127.19 | $126.21 | $126.34 | $123.71 | 3,703,549 |
| 2020-01-09 | $127.03 | $127.49 | $126.71 | $127.03 | $124.38 | 3,821,496 |
| 2020-01-08 | $125.87 | $127.05 | $125.75 | $126.36 | $123.73 | 4,725,947 |
| 2020-01-07 | $126.10 | $126.27 | $125.45 | $125.98 | $123.35 | 9,150,780 |
| 2020-01-06 | $124.91 | $126.21 | $124.75 | $126.18 | $123.55 | 6,411,650 |
| 2020-01-03 | $125.30 | $126.20 | $125.22 | $125.83 | $123.21 | 5,596,424 |
| 2020-01-02 | $126.21 | $126.91 | $125.72 | $126.91 | $124.27 | 6,295,497 |
| 2019-12-31 | $125.03 | $125.48 | $124.85 | $125.42 | $122.81 | 1,783,723 |
| 2019-12-30 | $126.16 | $126.30 | $124.97 | $125.24 | $122.63 | 3,338,723 |
| 2019-12-27 | $126.47 | $126.73 | $125.89 | $126.05 | $123.42 | 2,958,703 |
| 2019-12-26 | $124.91 | $126.06 | $124.78 | $126.06 | $123.43 | 2,517,945 |
| 2019-12-24 | $124.43 | $124.69 | $124.26 | $124.54 | $121.94 | 1,648,079 |
| 2019-12-23 | $124.82 | $124.84 | $124.26 | $124.26 | $121.67 | 3,164,156 |
| 2019-12-20 | $124.83 | $124.83 | $124.40 | $124.55 | $121.95 | 3,336,820 |
| 2019-12-19 | $124.29 | $124.87 | $124.12 | $124.77 | $121.77 | 3,246,544 |
| 2019-12-18 | $124.60 | $124.71 | $124.15 | $124.38 | $121.39 | 2,639,070 |
| 2019-12-17 | $123.92 | $124.42 | $123.87 | $124.26 | $121.27 | 3,409,453 |
| 2019-12-16 | $123.81 | $124.00 | $123.51 | $123.71 | $120.73 | 3,646,680 |
| 2019-12-13 | $123.05 | $123.38 | $122.54 | $123.17 | $120.21 | 3,562,364 |
| 2019-12-12 | $122.21 | $123.36 | $122.06 | $123.06 | $120.10 | 4,613,062 |
| 2019-12-11 | $121.59 | $122.06 | $121.36 | $121.99 | $119.06 | 2,049,664 |
| 2019-12-10 | $121.93 | $122.16 | $121.51 | $121.68 | $118.75 | 2,179,953 |
| 2019-12-09 | $121.65 | $122.33 | $121.50 | $121.89 | $118.96 | 1,788,788 |
| 2019-12-06 | $121.66 | $122.04 | $121.65 | $121.74 | $118.81 | 2,515,511 |
| 2019-12-05 | $121.34 | $121.34 | $120.51 | $120.77 | $117.87 | 2,352,313 |
| 2019-12-04 | $120.69 | $121.32 | $120.63 | $120.89 | $117.98 | 2,828,900 |
| 2019-12-03 | $120.36 | $120.42 | $119.55 | $120.22 | $117.33 | 4,525,609 |
| 2019-12-02 | $122.54 | $122.66 | $121.19 | $121.44 | $118.52 | 3,594,047 |
| 2019-11-29 | $123.33 | $123.39 | $122.32 | $122.45 | $119.51 | 1,755,092 |
| 2019-11-27 | $122.58 | $123.30 | $122.43 | $123.25 | $120.29 | 4,213,031 |
| 2019-11-26 | $121.33 | $122.28 | $121.23 | $122.20 | $119.26 | 3,774,546 |
| 2019-11-25 | $120.86 | $121.39 | $120.77 | $121.37 | $118.45 | 3,814,210 |
| 2019-11-22 | $119.96 | $120.35 | $119.72 | $120.31 | $117.42 | 2,385,164 |
| 2019-11-21 | $120.27 | $120.49 | $119.44 | $119.49 | $116.62 | 2,586,182 |
| 2019-11-20 | $120.78 | $120.97 | $119.60 | $120.17 | $117.28 | 4,428,263 |
| 2019-11-19 | $121.36 | $121.43 | $120.15 | $120.45 | $117.55 | 3,164,538 |
| 2019-11-18 | $121.40 | $121.80 | $121.05 | $121.79 | $118.86 | 2,805,674 |
| 2019-11-15 | $121.73 | $121.84 | $121.10 | $121.37 | $118.45 | 2,268,382 |
| 2019-11-14 | $120.72 | $121.34 | $120.55 | $121.15 | $118.24 | 1,979,897 |
| 2019-11-13 | $120.70 | $120.92 | $120.32 | $120.63 | $117.73 | 2,494,817 |
| 2019-11-12 | $121.18 | $121.63 | $120.76 | $121.01 | $118.10 | 2,194,407 |
| 2019-11-11 | $120.80 | $121.13 | $120.65 | $121.09 | $118.18 | 1,862,828 |
| 2019-11-08 | $121.50 | $121.54 | $120.86 | $121.34 | $118.42 | 2,074,476 |
| 2019-11-07 | $122.29 | $122.43 | $121.15 | $121.29 | $118.37 | 3,833,063 |
| 2019-11-06 | $122.03 | $122.05 | $121.46 | $122.02 | $119.09 | 3,609,777 |
| 2019-11-05 | $121.82 | $122.16 | $121.40 | $121.89 | $118.96 | 2,154,532 |
| 2019-11-04 | $122.01 | $122.17 | $121.50 | $121.71 | $118.78 | 4,765,942 |
| 2019-11-01 | $121.47 | $121.69 | $121.20 | $121.65 | $118.72 | 3,214,789 |
| 2019-10-31 | $121.49 | $121.65 | $120.29 | $120.85 | $117.94 | 3,126,990 |
| 2019-10-30 | $120.68 | $121.51 | $120.18 | $121.50 | $118.58 | 2,901,656 |
| 2019-10-29 | $121.46 | $121.53 | $120.71 | $120.75 | $117.85 | 2,306,907 |
| 2019-10-28 | $121.37 | $121.75 | $121.19 | $121.44 | $118.52 | 1,811,737 |
| 2019-10-25 | $119.72 | $121.44 | $119.44 | $121.06 | $118.15 | 2,737,293 |
| 2019-10-24 | $121.48 | $121.59 | $120.86 | $121.20 | $118.29 | 2,202,943 |
| 2019-10-23 | $121.68 | $121.68 | $120.36 | $121.26 | $118.34 | 1,886,912 |
| 2019-10-22 | $122.47 | $122.50 | $121.77 | $121.82 | $118.89 | 2,747,944 |
| 2019-10-21 | $122.79 | $123.15 | $122.26 | $122.60 | $119.65 | 2,410,230 |
| 2019-10-18 | $122.10 | $122.57 | $121.67 | $122.17 | $119.23 | 2,061,372 |
| 2019-10-17 | $122.74 | $122.91 | $122.18 | $122.41 | $119.47 | 2,306,041 |
| 2019-10-16 | $121.62 | $122.21 | $121.57 | $122.09 | $119.15 | 3,072,809 |
| 2019-10-15 | $120.92 | $121.87 | $120.84 | $121.59 | $118.67 | 2,555,470 |
| 2019-10-14 | $120.46 | $120.77 | $120.21 | $120.53 | $117.63 | 1,575,535 |
| 2019-10-11 | $120.47 | $121.64 | $120.45 | $120.59 | $117.69 | 5,315,850 |
| 2019-10-10 | $118.56 | $119.65 | $118.48 | $119.24 | $116.37 | 3,274,240 |
| 2019-10-09 | $118.28 | $118.87 | $117.93 | $118.45 | $115.60 | 3,048,671 |
| 2019-10-08 | $117.80 | $118.74 | $117.43 | $117.45 | $114.63 | 2,944,896 |
| 2019-10-07 | $118.89 | $119.46 | $118.38 | $118.70 | $115.85 | 2,760,577 |
| 2019-10-04 | $118.39 | $119.30 | $118.25 | $119.22 | $116.35 | 3,189,146 |
| 2019-10-03 | $117.39 | $118.12 | $115.96 | $118.11 | $115.27 | 7,231,781 |
| 2019-10-02 | $119.00 | $119.00 | $116.95 | $117.54 | $114.71 | 5,504,988 |
| 2019-10-01 | $120.98 | $121.43 | $119.65 | $119.69 | $116.81 | 3,636,806 |
| 2019-09-30 | $119.92 | $120.86 | $119.87 | $120.70 | $117.80 | 2,494,186 |
| 2019-09-27 | $120.48 | $120.55 | $119.03 | $119.67 | $116.79 | 3,557,054 |
| 2019-09-26 | $120.60 | $120.89 | $119.54 | $120.09 | $117.20 | 3,020,459 |
| 2019-09-25 | $120.00 | $120.79 | $119.06 | $120.61 | $117.71 | 3,256,470 |
| 2019-09-24 | $121.43 | $121.78 | $119.24 | $119.52 | $116.65 | 5,358,257 |
| 2019-09-23 | $120.07 | $121.16 | $119.91 | $120.81 | $117.90 | 2,237,796 |
| 2019-09-20 | $122.02 | $122.33 | $120.38 | $120.39 | $117.49 | 3,815,158 |
| 2019-09-19 | $122.78 | $122.93 | $122.14 | $122.19 | $118.85 | 2,268,844 |
| 2019-09-18 | $122.38 | $122.68 | $121.33 | $122.52 | $119.17 | 2,980,523 |
| 2019-09-17 | $121.63 | $122.62 | $121.31 | $122.58 | $119.23 | 2,256,638 |
| 2019-09-16 | $122.61 | $122.71 | $121.71 | $121.84 | $118.51 | 3,401,308 |
| 2019-09-13 | $123.98 | $124.15 | $123.32 | $123.42 | $120.05 | 2,014,872 |
| 2019-09-12 | $123.67 | $124.39 | $123.37 | $123.67 | $120.29 | 3,343,189 |
| 2019-09-11 | $122.82 | $123.33 | $122.28 | $123.08 | $119.72 | 3,408,853 |
| 2019-09-10 | $122.79 | $122.95 | $121.62 | $122.85 | $119.49 | 3,650,572 |
| 2019-09-09 | $123.29 | $123.66 | $122.88 | $123.34 | $119.97 | 3,234,558 |
| 2019-09-06 | $122.72 | $123.18 | $122.46 | $122.87 | $119.51 | 3,493,456 |
| 2019-09-05 | $121.40 | $122.69 | $121.40 | $122.57 | $119.22 | 3,671,590 |
| 2019-09-04 | $119.70 | $120.38 | $119.18 | $120.27 | $116.98 | 4,172,500 |
| 2019-09-03 | $119.01 | $119.83 | $118.58 | $119.09 | $115.84 | 4,322,516 |
| 2019-08-30 | $120.56 | $120.81 | $119.32 | $119.58 | $116.31 | 3,413,757 |
| 2019-08-29 | $119.88 | $120.54 | $119.51 | $120.30 | $117.01 | 2,939,487 |
| 2019-08-28 | $116.90 | $118.61 | $116.60 | $118.52 | $115.28 | 3,891,185 |
| 2019-08-27 | $118.10 | $118.27 | $116.89 | $117.06 | $113.86 | 3,348,097 |
| 2019-08-26 | $117.37 | $117.65 | $116.53 | $117.64 | $114.43 | 3,453,022 |
| 2019-08-23 | $118.75 | $119.35 | $116.00 | $116.49 | $113.31 | 7,691,828 |
| 2019-08-22 | $119.94 | $120.26 | $118.85 | $119.67 | $116.40 | 2,952,113 |
| 2019-08-21 | $119.34 | $119.64 | $119.06 | $119.64 | $116.37 | 4,670,547 |
| 2019-08-20 | $117.33 | $118.12 | $117.12 | $117.38 | $114.17 | 3,267,072 |
| 2019-08-19 | $117.48 | $117.78 | $116.99 | $117.35 | $114.14 | 3,122,723 |
| 2019-08-16 | $115.42 | $116.12 | $115.08 | $115.89 | $112.72 | 3,980,350 |
| 2019-08-15 | $115.48 | $115.65 | $113.63 | $114.59 | $111.46 | 5,055,419 |
| 2019-08-14 | $116.46 | $116.65 | $114.72 | $114.78 | $111.64 | 6,406,512 |
| 2019-08-13 | $116.40 | $119.50 | $116.01 | $118.49 | $115.25 | 4,642,874 |
| 2019-08-12 | $117.48 | $117.55 | $116.08 | $116.57 | $113.39 | 3,321,118 |
| 2019-08-09 | $119.05 | $119.32 | $117.62 | $118.29 | $115.06 | 3,976,369 |
| 2019-08-08 | $117.91 | $119.43 | $117.80 | $119.41 | $116.15 | 4,669,197 |
| 2019-08-07 | $115.46 | $117.30 | $114.85 | $117.15 | $113.95 | 5,844,916 |
| 2019-08-06 | $115.72 | $116.83 | $115.07 | $116.68 | $113.49 | 4,447,830 |
| 2019-08-05 | $116.10 | $116.11 | $114.09 | $114.93 | $111.79 | 6,890,823 |
| 2019-08-02 | $118.67 | $118.84 | $117.64 | $118.10 | $114.87 | 5,550,186 |
| 2019-08-01 | $120.95 | $122.14 | $118.65 | $119.08 | $115.83 | 6,631,779 |
| 2019-07-31 | $122.08 | $122.14 | $119.61 | $120.72 | $117.42 | 4,301,714 |
| 2019-07-30 | $122.11 | $122.48 | $121.92 | $122.12 | $118.78 | 2,165,182 |
| 2019-07-29 | $123.24 | $123.45 | $122.51 | $122.95 | $119.59 | 2,205,413 |
| 2019-07-26 | $123.17 | $123.65 | $122.76 | $123.55 | $120.17 | 2,140,166 |
| 2019-07-25 | $123.28 | $123.64 | $122.79 | $122.99 | $119.63 | 2,399,525 |
| 2019-07-24 | $122.54 | $123.69 | $122.52 | $123.68 | $120.30 | 2,116,785 |
| 2019-07-23 | $122.94 | $123.06 | $122.04 | $123.06 | $119.70 | 2,429,207 |
| 2019-07-22 | $122.37 | $122.57 | $121.76 | $122.23 | $118.89 | 2,017,022 |
| 2019-07-19 | $123.35 | $123.52 | $122.09 | $122.16 | $118.82 | 2,064,128 |
| 2019-07-18 | $122.88 | $123.21 | $122.15 | $122.97 | $119.61 | 2,323,053 |
| 2019-07-17 | $124.17 | $124.35 | $123.13 | $123.13 | $119.77 | 2,299,627 |
| 2019-07-16 | $124.30 | $124.60 | $123.93 | $124.32 | $120.92 | 2,051,749 |
| 2019-07-15 | $124.35 | $124.54 | $123.85 | $124.48 | $121.08 | 1,996,598 |
| 2019-07-12 | $123.01 | $124.11 | $123.01 | $124.08 | $120.69 | 2,487,718 |
| 2019-07-11 | $122.83 | $123.06 | $122.40 | $122.67 | $119.32 | 1,976,179 |
| 2019-07-10 | $122.51 | $122.60 | $121.77 | $122.42 | $119.08 | 2,385,061 |
| 2019-07-09 | $121.38 | $122.14 | $121.25 | $121.98 | $118.65 | 1,933,470 |
| 2019-07-08 | $121.32 | $121.95 | $121.20 | $121.85 | $118.52 | 5,074,579 |
| 2019-07-05 | $120.98 | $121.81 | $120.65 | $121.70 | $118.38 | 3,377,531 |
| 2019-07-03 | $120.87 | $121.56 | $120.64 | $121.56 | $118.24 | 1,809,553 |
| 2019-07-02 | $120.10 | $120.57 | $119.63 | $120.51 | $117.22 | 9,008,528 |
| 2019-07-01 | $120.71 | $121.26 | $119.74 | $120.25 | $116.97 | 4,149,736 |
| 2019-06-28 | $119.04 | $119.45 | $119.00 | $119.20 | $115.94 | 6,663,696 |
| 2019-06-27 | $118.53 | $118.99 | $118.33 | $118.86 | $115.61 | 1,954,508 |
| 2019-06-26 | $118.17 | $118.59 | $117.99 | $118.12 | $114.89 | 2,438,103 |
| 2019-06-25 | $119.12 | $119.29 | $117.56 | $117.74 | $114.52 | 3,197,210 |
| 2019-06-24 | $119.57 | $119.72 | $118.84 | $118.88 | $115.63 | 2,890,305 |
| 2019-06-21 | $119.94 | $120.26 | $119.51 | $119.52 | $116.25 | 5,221,239 |
| 2019-06-20 | $120.64 | $120.79 | $119.55 | $120.49 | $116.79 | 4,188,593 |
| 2019-06-19 | $119.56 | $119.89 | $118.75 | $119.66 | $115.99 | 3,065,283 |
| 2019-06-18 | $119.38 | $120.22 | $119.06 | $119.44 | $115.78 | 4,398,769 |
| 2019-06-17 | $118.71 | $118.94 | $118.40 | $118.54 | $114.90 | 2,682,356 |
| 2019-06-14 | $118.21 | $118.73 | $117.97 | $118.49 | $114.86 | 2,547,213 |
| 2019-06-13 | $117.61 | $118.40 | $117.54 | $118.23 | $114.60 | 3,846,360 |
| 2019-06-12 | $117.17 | $117.63 | $116.92 | $117.18 | $113.59 | 2,792,922 |
| 2019-06-11 | $117.69 | $118.22 | $116.72 | $117.21 | $113.61 | 5,029,539 |
| 2019-06-10 | $116.52 | $117.80 | $116.44 | $116.76 | $113.18 | 3,729,915 |
| 2019-06-07 | $114.63 | $116.13 | $114.45 | $115.78 | $112.23 | 4,044,915 |
| 2019-06-06 | $113.55 | $114.41 | $113.08 | $114.13 | $110.63 | 3,659,817 |
| 2019-06-05 | $113.64 | $113.78 | $112.43 | $113.55 | $110.07 | 5,258,624 |
| 2019-06-04 | $111.00 | $113.03 | $110.04 | $112.99 | $109.52 | 5,739,530 |
| 2019-06-03 | $110.67 | $111.06 | $109.43 | $110.01 | $106.64 | 8,065,586 |
| 2019-05-31 | $111.02 | $111.48 | $110.62 | $110.94 | $107.54 | 4,252,246 |
| 2019-05-30 | $112.05 | $112.79 | $112.03 | $112.41 | $108.96 | 3,897,644 |
| 2019-05-29 | $112.06 | $112.16 | $110.95 | $111.68 | $108.25 | 4,768,721 |
| 2019-05-28 | $113.75 | $114.39 | $112.61 | $112.68 | $109.22 | 4,117,968 |
| 2019-05-24 | $113.90 | $114.09 | $112.96 | $113.43 | $109.95 | 2,632,546 |
| 2019-05-23 | $113.79 | $113.86 | $112.73 | $113.28 | $109.81 | 4,956,488 |
| 2019-05-22 | $114.97 | $115.87 | $114.58 | $114.70 | $111.18 | 3,945,431 |
| 2019-05-21 | $115.43 | $116.19 | $115.03 | $115.89 | $112.34 | 3,660,299 |
| 2019-05-20 | $115.49 | $115.49 | $114.72 | $115.09 | $111.56 | 3,538,433 |
| 2019-05-17 | $115.81 | $117.38 | $115.81 | $115.91 | $112.35 | 3,674,507 |
| 2019-05-16 | $116.21 | $117.49 | $116.01 | $116.80 | $113.22 | 3,615,889 |
| 2019-05-15 | $114.24 | $115.96 | $114.02 | $115.73 | $112.18 | 4,156,782 |
| 2019-05-14 | $114.33 | $115.51 | $113.78 | $114.95 | $111.42 | 4,595,948 |
| 2019-05-13 | $114.92 | $115.18 | $113.43 | $113.80 | $110.31 | 7,642,191 |
| 2019-05-10 | $116.83 | $117.80 | $115.11 | $117.29 | $113.69 | 6,820,805 |
| 2019-05-09 | $116.69 | $117.52 | $115.78 | $117.12 | $113.53 | 6,383,047 |
| 2019-05-08 | $117.37 | $118.30 | $117.01 | $117.60 | $113.99 | 7,152,701 |
| 2019-05-07 | $118.64 | $118.89 | $116.70 | $117.56 | $113.95 | 6,578,626 |
| 2019-05-06 | $118.02 | $119.57 | $117.95 | $119.37 | $115.71 | 3,814,048 |
| 2019-05-03 | $119.82 | $120.33 | $119.46 | $120.10 | $116.42 | 3,502,942 |
| 2019-05-02 | $118.67 | $119.18 | $117.85 | $118.70 | $115.06 | 10,408,526 |
| 2019-05-01 | $120.27 | $120.28 | $118.61 | $118.61 | $114.97 | 4,561,464 |
| 2019-04-30 | $120.13 | $120.17 | $119.15 | $120.07 | $116.39 | 4,339,764 |
| 2019-04-29 | $120.72 | $120.73 | $120.05 | $120.25 | $116.56 | 3,700,251 |
| 2019-04-26 | $120.18 | $120.67 | $119.42 | $120.67 | $116.97 | 4,236,856 |
| 2019-04-25 | $120.25 | $120.31 | $119.22 | $119.72 | $116.05 | 2,820,071 |
| 2019-04-24 | $120.27 | $120.90 | $120.27 | $120.35 | $116.66 | 2,181,383 |
| 2019-04-23 | $119.19 | $120.48 | $119.10 | $120.24 | $116.55 | 4,099,784 |
| 2019-04-22 | $118.85 | $119.22 | $118.44 | $118.82 | $115.18 | 2,764,755 |
| 2019-04-18 | $119.56 | $119.59 | $118.91 | $119.27 | $115.61 | 3,071,288 |
| 2019-04-17 | $119.42 | $119.76 | $119.23 | $119.31 | $115.65 | 2,781,367 |
| 2019-04-16 | $118.92 | $119.25 | $118.83 | $119.08 | $115.43 | 3,014,556 |
| 2019-04-15 | $118.37 | $118.62 | $117.84 | $118.56 | $114.92 | 2,432,718 |
| 2019-04-12 | $118.00 | $118.53 | $117.79 | $118.32 | $114.69 | 4,538,867 |
| 2019-04-11 | $117.57 | $117.64 | $117.27 | $117.59 | $113.98 | 2,165,418 |
| 2019-04-10 | $117.16 | $117.44 | $116.61 | $117.44 | $113.84 | 3,406,876 |
| 2019-04-09 | $117.54 | $117.54 | $116.68 | $116.88 | $113.29 | 4,456,471 |
| 2019-04-08 | $117.29 | $117.98 | $117.15 | $117.94 | $114.32 | 3,231,419 |
| 2019-04-05 | $117.12 | $117.62 | $116.82 | $117.52 | $113.92 | 2,946,748 |
| 2019-04-04 | $115.98 | $116.85 | $115.98 | $116.83 | $113.25 | 3,073,869 |
| 2019-04-03 | $115.75 | $116.32 | $115.40 | $115.89 | $112.34 | 4,211,309 |
| 2019-04-02 | $115.08 | $115.18 | $114.70 | $115.08 | $111.55 | 3,631,791 |
| 2019-04-01 | $114.77 | $115.14 | $114.41 | $115.10 | $111.57 | 4,977,726 |
| 2019-03-29 | $113.83 | $114.06 | $113.55 | $113.85 | $110.36 | 4,599,934 |
| 2019-03-28 | $112.99 | $113.73 | $112.67 | $113.26 | $109.79 | 6,928,435 |
| 2019-03-27 | $112.90 | $113.42 | $111.91 | $112.58 | $109.13 | 4,427,768 |
| 2019-03-26 | $112.98 | $113.57 | $112.21 | $112.81 | $109.35 | 5,440,650 |
| 2019-03-25 | $111.43 | $112.84 | $111.32 | $112.33 | $108.88 | 7,461,877 |
| 2019-03-22 | $113.22 | $113.64 | $111.64 | $111.67 | $108.24 | 8,758,893 |
| 2019-03-21 | $112.24 | $114.02 | $112.24 | $113.93 | $110.44 | 5,731,484 |
| 2019-03-20 | $112.17 | $112.94 | $111.32 | $112.39 | $108.94 | 9,949,399 |
| 2019-03-19 | $112.06 | $113.17 | $111.78 | $112.23 | $108.79 | 7,016,654 |
| 2019-03-18 | $110.65 | $111.76 | $110.65 | $111.67 | $108.24 | 5,485,631 |
| 2019-03-15 | $110.44 | $110.69 | $109.83 | $110.60 | $107.21 | 5,427,955 |
| 2019-03-14 | $110.45 | $110.51 | $110.02 | $110.27 | $106.53 | 4,901,695 |
| 2019-03-13 | $110.53 | $111.25 | $110.40 | $110.60 | $106.84 | 4,852,050 |
| 2019-03-12 | $110.07 | $110.37 | $109.62 | $110.21 | $106.47 | 8,634,046 |
| 2019-03-11 | $108.78 | $110.00 | $108.74 | $109.90 | $106.17 | 4,562,262 |
| 2019-03-08 | $108.47 | $108.47 | $107.66 | $108.41 | $104.73 | 5,806,915 |
| 2019-03-07 | $110.27 | $110.41 | $108.82 | $109.17 | $105.46 | 7,076,275 |
| 2019-03-06 | $111.14 | $111.61 | $110.46 | $110.51 | $106.76 | 3,769,555 |
| 2019-03-05 | $111.14 | $111.50 | $110.86 | $111.03 | $107.26 | 5,149,252 |
| 2019-03-04 | $111.58 | $111.77 | $109.94 | $110.75 | $106.99 | 5,658,849 |
| 2019-03-01 | $111.11 | $111.55 | $110.37 | $111.10 | $107.33 | 4,855,991 |
| 2019-02-28 | $110.41 | $110.52 | $109.71 | $110.21 | $106.47 | 4,053,410 |
| 2019-02-27 | $110.77 | $111.13 | $110.07 | $110.81 | $107.05 | 3,102,228 |
| 2019-02-26 | $110.30 | $111.05 | $110.22 | $110.89 | $107.12 | 7,175,152 |
| 2019-02-25 | $111.77 | $111.91 | $110.68 | $110.74 | $106.98 | 3,991,446 |
| 2019-02-22 | $110.78 | $111.16 | $110.61 | $111.11 | $107.34 | 7,108,279 |
| 2019-02-21 | $110.47 | $110.84 | $110.09 | $110.51 | $106.76 | 2,993,430 |
| 2019-02-20 | $110.58 | $110.99 | $109.61 | $110.73 | $106.97 | 6,601,747 |
| 2019-02-19 | $109.72 | $110.84 | $109.72 | $110.51 | $106.76 | 4,919,423 |
| 2019-02-15 | $109.99 | $110.29 | $109.69 | $110.06 | $106.32 | 3,610,515 |
| 2019-02-14 | $108.84 | $109.90 | $108.31 | $109.31 | $105.60 | 4,167,348 |
| 2019-02-13 | $109.42 | $109.95 | $109.16 | $109.71 | $105.98 | 3,480,557 |
| 2019-02-12 | $108.01 | $109.09 | $107.82 | $108.97 | $105.27 | 3,876,944 |
| 2019-02-11 | $107.49 | $107.75 | $107.16 | $107.32 | $103.68 | 3,057,904 |
| 2019-02-08 | $106.89 | $107.14 | $106.36 | $107.13 | $103.49 | 3,323,286 |
| 2019-02-07 | $107.68 | $107.94 | $106.67 | $107.56 | $103.91 | 4,521,237 |
| 2019-02-06 | $108.93 | $109.21 | $108.02 | $108.45 | $104.77 | 2,915,949 |
| 2019-02-05 | $108.22 | $109.08 | $108.22 | $108.90 | $105.20 | 4,162,383 |
| 2019-02-04 | $107.04 | $107.94 | $106.89 | $107.89 | $104.23 | 3,604,799 |
| 2019-02-01 | $107.85 | $108.25 | $106.96 | $107.19 | $103.55 | 5,636,382 |
| 2019-01-31 | $107.96 | $109.15 | $107.47 | $108.78 | $105.09 | 5,599,090 |
| 2019-01-30 | $106.56 | $108.11 | $106.48 | $107.80 | $104.14 | 5,900,514 |
| 2019-01-29 | $106.12 | $106.31 | $105.07 | $105.72 | $102.13 | 2,882,308 |
| 2019-01-28 | $105.98 | $106.42 | $105.37 | $106.41 | $102.80 | 5,901,025 |
| 2019-01-25 | $106.94 | $107.42 | $106.77 | $107.03 | $103.40 | 4,392,949 |
| 2019-01-24 | $105.49 | $105.97 | $105.20 | $105.86 | $102.27 | 3,965,227 |
| 2019-01-23 | $105.67 | $106.05 | $104.22 | $105.42 | $101.84 | 6,104,331 |
| 2019-01-22 | $106.33 | $106.58 | $104.34 | $105.21 | $101.64 | 9,243,681 |
| 2019-01-18 | $106.40 | $107.26 | $106.04 | $106.81 | $103.18 | 5,798,123 |
| 2019-01-17 | $104.11 | $105.66 | $103.94 | $105.35 | $101.77 | 4,395,957 |
| 2019-01-16 | $104.92 | $105.49 | $104.58 | $104.64 | $101.09 | 4,493,973 |
| 2019-01-15 | $103.96 | $105.08 | $103.80 | $104.88 | $101.32 | 3,766,806 |
| 2019-01-14 | $103.75 | $104.71 | $103.24 | $103.94 | $100.41 | 2,948,145 |
| 2019-01-11 | $104.14 | $104.92 | $103.95 | $104.58 | $101.03 | 3,032,579 |
| 2019-01-10 | $103.48 | $104.61 | $103.06 | $104.48 | $100.93 | 4,759,997 |
| 2019-01-09 | $104.50 | $105.24 | $103.85 | $104.78 | $101.22 | 5,162,747 |
| 2019-01-08 | $104.18 | $104.81 | $102.77 | $104.25 | $100.71 | 9,390,977 |
| 2019-01-07 | $101.31 | $103.77 | $101.26 | $103.11 | $99.61 | 6,263,156 |
| 2019-01-04 | $98.92 | $101.57 | $98.72 | $100.83 | $97.41 | 7,269,178 |
| 2019-01-03 | $99.00 | $99.24 | $97.43 | $97.60 | $94.29 | 6,346,211 |
| 2019-01-02 | $97.32 | $100.32 | $96.79 | $99.76 | $96.37 | 6,840,764 |
| 2018-12-31 | $98.78 | $99.41 | $98.05 | $99.01 | $95.65 | 6,215,323 |
| 2018-12-28 | $98.40 | $99.48 | $97.10 | $97.96 | $94.63 | 8,328,286 |
| 2018-12-27 | $96.12 | $97.95 | $94.06 | $97.95 | $94.62 | 10,760,072 |
| 2018-12-26 | $92.77 | $97.46 | $92.59 | $97.43 | $94.12 | 11,744,914 |
| 2018-12-24 | $92.90 | $94.15 | $91.73 | $91.98 | $88.86 | 8,439,016 |
| 2018-12-21 | $96.34 | $97.78 | $93.54 | $93.76 | $90.58 | 13,368,091 |
| 2018-12-20 | $97.93 | $98.39 | $95.03 | $96.31 | $92.67 | 17,687,637 |
| 2018-12-19 | $100.55 | $102.33 | $97.97 | $98.52 | $94.79 | 14,030,915 |
| 2018-12-18 | $100.33 | $101.53 | $99.80 | $100.51 | $96.71 | 8,688,885 |
| 2018-12-17 | $101.60 | $102.05 | $98.99 | $99.73 | $95.96 | 11,928,807 |
| 2018-12-14 | $102.98 | $104.11 | $102.00 | $102.33 | $98.46 | 6,138,633 |
| 2018-12-13 | $105.00 | $105.28 | $103.51 | $104.06 | $100.13 | 6,108,298 |
| 2018-12-12 | $104.60 | $105.83 | $104.39 | $104.58 | $100.63 | 7,186,679 |
| 2018-12-11 | $104.99 | $105.27 | $102.74 | $103.49 | $99.58 | 7,964,979 |
| 2018-12-10 | $103.26 | $103.97 | $101.35 | $103.45 | $99.54 | 9,898,207 |
| 2018-12-07 | $106.08 | $107.17 | $103.11 | $103.37 | $99.46 | 9,345,689 |
| 2018-12-06 | $104.13 | $106.56 | $103.52 | $106.56 | $102.53 | 11,161,940 |
| 2018-12-04 | $109.68 | $110.05 | $105.77 | $106.05 | $102.04 | 9,708,721 |
| 2018-12-03 | $110.21 | $110.60 | $109.30 | $110.01 | $105.85 | 5,994,635 |
| 2018-11-30 | $107.17 | $108.10 | $106.88 | $107.99 | $103.91 | 5,671,468 |
| 2018-11-29 | $107.58 | $107.88 | $106.58 | $107.21 | $103.16 | 4,975,250 |
| 2018-11-28 | $105.21 | $107.73 | $104.67 | $107.71 | $103.64 | 6,341,494 |
| 2018-11-27 | $103.94 | $104.73 | $103.63 | $104.62 | $100.66 | 6,026,189 |
| 2018-11-26 | $103.31 | $104.48 | $103.14 | $104.31 | $100.37 | 5,853,975 |
| 2018-11-23 | $101.94 | $102.65 | $101.94 | $102.02 | $98.16 | 2,728,006 |
| 2018-11-21 | $102.41 | $103.34 | $102.22 | $102.48 | $98.61 | 8,737,286 |
| 2018-11-20 | $100.56 | $103.80 | $100.31 | $101.42 | $97.59 | 11,993,080 |
| 2018-11-19 | $106.12 | $106.43 | $103.47 | $103.77 | $99.85 | 6,680,119 |
| 2018-11-16 | $105.77 | $106.67 | $105.22 | $106.37 | $102.35 | 5,730,915 |
| 2018-11-15 | $106.06 | $107.05 | $104.19 | $106.79 | $102.75 | 10,848,591 |
| 2018-11-14 | $108.79 | $109.47 | $106.65 | $106.95 | $102.91 | 8,291,637 |
| 2018-11-13 | $107.98 | $108.82 | $107.30 | $107.76 | $103.69 | 7,912,985 |
| 2018-11-12 | $109.78 | $110.12 | $107.59 | $107.81 | $103.73 | 6,023,350 |
| 2018-11-09 | $111.10 | $111.26 | $109.49 | $110.02 | $105.86 | 5,257,890 |
| 2018-11-08 | $111.08 | $112.15 | $110.76 | $111.57 | $107.35 | 4,377,330 |
| 2018-11-07 | $109.70 | $111.59 | $109.24 | $111.54 | $107.32 | 6,408,767 |
| 2018-11-06 | $107.97 | $108.85 | $107.86 | $108.60 | $104.49 | 4,779,419 |
| 2018-11-05 | $108.05 | $108.32 | $106.91 | $108.12 | $104.03 | 4,697,849 |
| 2018-11-02 | $108.50 | $109.29 | $106.83 | $107.97 | $103.89 | 7,912,622 |
| 2018-11-01 | $105.80 | $107.65 | $105.30 | $107.53 | $103.46 | 6,905,762 |
| 2018-10-31 | $105.48 | $106.48 | $105.12 | $105.38 | $101.40 | 9,104,308 |
| 2018-10-30 | $102.21 | $104.15 | $101.89 | $104.04 | $100.11 | 14,443,500 |
| 2018-10-29 | $104.50 | $105.53 | $100.99 | $102.50 | $98.62 | 14,306,263 |
| 2018-10-26 | $104.04 | $105.00 | $102.31 | $103.41 | $99.50 | 18,281,779 |
| 2018-10-25 | $104.63 | $107.31 | $104.40 | $106.73 | $102.69 | 10,432,801 |
| 2018-10-24 | $106.76 | $107.37 | $103.44 | $103.60 | $99.68 | 11,795,682 |
| 2018-10-23 | $105.13 | $107.19 | $104.49 | $106.79 | $102.75 | 10,511,970 |
| 2018-10-22 | $106.84 | $107.32 | $106.19 | $106.77 | $102.73 | 6,918,839 |
| 2018-10-19 | $107.58 | $107.99 | $105.98 | $106.34 | $102.32 | 8,585,876 |
| 2018-10-18 | $109.26 | $109.37 | $107.06 | $107.39 | $103.33 | 12,486,331 |
| 2018-10-17 | $110.40 | $110.40 | $108.39 | $109.49 | $105.35 | 10,038,660 |
| 2018-10-16 | $108.91 | $110.63 | $108.34 | $110.40 | $106.23 | 7,431,609 |
| 2018-10-15 | $108.46 | $109.14 | $107.72 | $108.23 | $104.14 | 7,807,307 |
| 2018-10-12 | $108.95 | $109.22 | $107.14 | $108.48 | $104.38 | 15,178,226 |
| 2018-10-11 | $107.73 | $109.23 | $105.57 | $106.51 | $102.48 | 28,602,890 |
| 2018-10-10 | $112.15 | $112.15 | $108.26 | $108.42 | $104.32 | 13,716,641 |
| 2018-10-09 | $112.39 | $113.65 | $112.11 | $112.20 | $107.96 | 5,894,282 |
| 2018-10-08 | $111.82 | $112.97 | $111.27 | $112.53 | $108.28 | 7,256,707 |
| 2018-10-05 | $113.15 | $113.59 | $111.34 | $112.24 | $108.00 | 7,429,341 |
| 2018-10-04 | $114.67 | $114.80 | $112.71 | $113.09 | $108.81 | 12,959,856 |
| 2018-10-03 | $115.85 | $115.95 | $114.84 | $114.89 | $110.55 | 9,161,634 |
| 2018-10-02 | $116.88 | $116.90 | $115.25 | $115.28 | $110.92 | 9,177,045 |
| 2018-10-01 | $117.91 | $118.13 | $116.86 | $116.86 | $112.44 | 7,849,543 |
| 2018-09-28 | $117.10 | $117.73 | $117.09 | $117.22 | $112.79 | 3,503,939 |
| 2018-09-27 | $116.94 | $117.62 | $116.75 | $117.32 | $112.88 | 5,309,562 |
| 2018-09-26 | $116.62 | $117.78 | $116.49 | $116.92 | $112.50 | 6,730,107 |
| 2018-09-25 | $116.44 | $116.73 | $116.18 | $116.65 | $112.24 | 4,106,816 |
| 2018-09-24 | $116.53 | $116.53 | $115.73 | $116.16 | $111.77 | 4,841,672 |
| 2018-09-21 | $118.00 | $118.08 | $116.88 | $116.92 | $112.50 | 8,037,499 |
| 2018-09-20 | $117.53 | $117.97 | $117.30 | $117.79 | $113.00 | 4,834,779 |
| 2018-09-19 | $117.09 | $117.27 | $116.50 | $116.99 | $112.23 | 3,173,661 |
| 2018-09-18 | $115.56 | $117.07 | $115.55 | $116.94 | $112.18 | 3,668,182 |
| 2018-09-17 | $116.75 | $116.77 | $115.37 | $115.47 | $110.77 | 5,179,235 |
| 2018-09-14 | $117.36 | $117.58 | $116.44 | $116.92 | $112.16 | 3,103,169 |
| 2018-09-13 | $117.60 | $117.74 | $117.11 | $117.36 | $112.58 | 4,714,434 |
| 2018-09-12 | $116.96 | $117.23 | $116.18 | $117.16 | $112.39 | 4,572,807 |
| 2018-09-11 | $115.76 | $117.02 | $115.56 | $116.94 | $112.18 | 4,888,002 |
| 2018-09-10 | $116.37 | $116.45 | $115.70 | $116.01 | $111.29 | 4,054,876 |
| 2018-09-07 | $115.05 | $116.30 | $114.80 | $115.58 | $110.88 | 4,460,798 |
| 2018-09-06 | $116.22 | $116.58 | $115.08 | $115.59 | $110.89 | 5,592,536 |
| 2018-09-05 | $117.08 | $117.10 | $115.83 | $115.91 | $111.19 | 7,114,947 |
| 2018-09-04 | $116.83 | $117.44 | $116.36 | $117.17 | $112.40 | 4,453,724 |
| 2018-08-31 | $116.41 | $117.18 | $116.41 | $116.95 | $112.19 | 4,104,416 |
| 2018-08-30 | $116.97 | $117.16 | $116.09 | $116.49 | $111.75 | 4,421,818 |
| 2018-08-29 | $116.17 | $117.24 | $115.94 | $117.16 | $112.39 | 8,311,844 |
| 2018-08-28 | $115.93 | $116.01 | $115.45 | $115.86 | $111.15 | 3,810,009 |
| 2018-08-27 | $115.46 | $115.81 | $115.35 | $115.63 | $110.92 | 3,016,038 |
| 2018-08-24 | $114.44 | $115.03 | $114.26 | $114.89 | $110.21 | 5,259,253 |
| 2018-08-23 | $114.42 | $114.84 | $114.01 | $114.22 | $109.57 | 3,994,524 |
| 2018-08-22 | $114.22 | $114.89 | $114.20 | $114.33 | $109.68 | 2,757,427 |
| 2018-08-21 | $113.64 | $114.59 | $113.59 | $114.21 | $109.56 | 4,171,631 |
| 2018-08-20 | $112.89 | $113.37 | $112.58 | $113.31 | $108.70 | 6,569,293 |
| 2018-08-17 | $112.29 | $112.71 | $111.75 | $112.51 | $107.93 | 3,011,276 |
| 2018-08-16 | $112.61 | $112.96 | $112.29 | $112.41 | $107.84 | 3,840,119 |
| 2018-08-15 | $112.65 | $112.65 | $111.20 | $111.86 | $107.31 | 6,251,821 |
| 2018-08-14 | $112.81 | $113.40 | $112.43 | $113.24 | $108.63 | 4,190,463 |
| 2018-08-13 | $113.04 | $113.14 | $112.12 | $112.15 | $107.59 | 5,984,741 |
| 2018-08-10 | $113.04 | $113.25 | $112.43 | $112.72 | $108.13 | 4,946,200 |
| 2018-08-09 | $113.21 | $114.07 | $113.00 | $113.67 | $109.04 | 5,537,465 |
| 2018-08-08 | $113.08 | $113.43 | $112.86 | $113.25 | $108.64 | 2,729,031 |
| 2018-08-07 | $111.93 | $113.30 | $111.93 | $113.13 | $108.53 | 3,220,519 |
| 2018-08-06 | $111.93 | $112.73 | $111.61 | $112.61 | $108.03 | 3,625,307 |
| 2018-08-03 | $111.70 | $112.01 | $111.49 | $111.86 | $107.31 | 3,285,887 |
| 2018-08-02 | $110.20 | $111.56 | $110.03 | $111.48 | $106.94 | 4,361,522 |
| 2018-08-01 | $111.38 | $111.48 | $110.24 | $110.72 | $106.21 | 5,218,625 |
| 2018-07-31 | $111.07 | $111.73 | $110.48 | $111.27 | $106.74 | 6,154,738 |
| 2018-07-30 | $111.65 | $111.83 | $110.44 | $110.75 | $106.24 | 6,566,161 |
| 2018-07-27 | $113.41 | $113.57 | $111.14 | $111.64 | $107.10 | 6,548,826 |
| 2018-07-26 | $112.40 | $112.79 | $111.69 | $111.93 | $107.38 | 5,802,016 |
| 2018-07-25 | $111.39 | $112.56 | $111.06 | $112.52 | $107.94 | 6,269,782 |
| 2018-07-24 | $112.71 | $112.89 | $111.44 | $111.70 | $107.15 | 4,825,617 |
| 2018-07-23 | $112.13 | $112.25 | $111.42 | $112.03 | $107.47 | 3,369,156 |
| 2018-07-20 | $112.66 | $112.83 | $112.11 | $112.15 | $107.59 | 3,334,241 |
| 2018-07-19 | $112.66 | $113.30 | $112.57 | $112.65 | $108.07 | 3,609,662 |
| 2018-07-18 | $112.91 | $113.31 | $112.55 | $112.91 | $108.32 | 6,406,110 |
| 2018-07-17 | $111.70 | $113.23 | $111.47 | $112.98 | $108.38 | 4,071,940 |
| 2018-07-16 | $112.87 | $113.05 | $112.44 | $112.87 | $108.28 | 3,096,416 |
| 2018-07-13 | $112.41 | $112.77 | $112.23 | $112.59 | $108.01 | 5,523,716 |
| 2018-07-12 | $112.02 | $112.43 | $111.53 | $112.34 | $107.77 | 2,914,209 |
| 2018-07-11 | $111.16 | $111.84 | $111.07 | $111.60 | $107.06 | 4,432,410 |
| 2018-07-10 | $111.84 | $111.97 | $111.34 | $111.86 | $107.31 | 3,179,634 |
| 2018-07-09 | $110.99 | $111.64 | $110.75 | $111.62 | $107.08 | 3,730,730 |
| 2018-07-06 | $109.48 | $110.46 | $109.22 | $110.30 | $105.81 | 5,185,027 |
| 2018-07-05 | $109.53 | $109.63 | $108.56 | $109.44 | $104.99 | 3,788,631 |
| 2018-07-03 | $109.96 | $109.96 | $108.72 | $108.90 | $104.47 | 2,909,264 |
| 2018-07-02 | $108.51 | $109.48 | $108.22 | $109.45 | $105.00 | 6,898,739 |
| 2018-06-29 | $109.90 | $110.35 | $109.28 | $109.30 | $104.85 | 5,741,368 |
| 2018-06-28 | $108.37 | $109.36 | $107.80 | $109.11 | $104.67 | 5,973,916 |
| 2018-06-27 | $110.12 | $110.52 | $108.24 | $108.26 | $103.85 | 6,850,627 |
| 2018-06-26 | $109.31 | $110.03 | $109.00 | $109.68 | $105.22 | 4,632,899 |
| 2018-06-25 | $110.86 | $110.86 | $108.27 | $108.90 | $104.47 | 12,066,759 |
| 2018-06-22 | $112.00 | $112.16 | $111.24 | $111.32 | $106.79 | 5,568,005 |
| 2018-06-21 | $112.47 | $112.62 | $111.32 | $111.51 | $106.97 | 6,850,371 |
| 2018-06-20 | $112.36 | $112.60 | $111.91 | $112.31 | $107.74 | 3,943,049 |
| 2018-06-19 | $110.93 | $111.79 | $110.74 | $111.78 | $107.23 | 6,169,750 |
| 2018-06-18 | $111.37 | $112.15 | $111.16 | $111.92 | $107.37 | 4,024,162 |
| 2018-06-15 | $111.42 | $112.21 | $111.35 | $112.11 | $107.55 | 9,106,719 |
| 2018-06-14 | $111.42 | $112.24 | $111.37 | $112.22 | $107.37 | 4,191,786 |
| 2018-06-13 | $110.98 | $111.64 | $110.86 | $111.06 | $106.26 | 5,052,535 |
| 2018-06-12 | $110.56 | $111.09 | $110.49 | $110.89 | $106.10 | 3,488,238 |
| 2018-06-11 | $109.93 | $110.60 | $109.93 | $110.36 | $105.59 | 3,184,554 |
| 2018-06-08 | $109.30 | $110.28 | $109.20 | $109.92 | $105.17 | 3,843,944 |
| 2018-06-07 | $109.64 | $110.08 | $109.33 | $109.69 | $104.95 | 5,349,890 |
| 2018-06-06 | $108.67 | $109.45 | $108.17 | $109.37 | $104.65 | 5,460,404 |
| 2018-06-05 | $107.79 | $108.46 | $107.58 | $108.36 | $103.68 | 4,580,959 |
| 2018-06-04 | $106.86 | $107.77 | $106.81 | $107.73 | $103.08 | 4,707,410 |
| 2018-06-01 | $106.22 | $106.65 | $106.11 | $106.54 | $101.94 | 5,218,729 |
| 2018-05-31 | $106.31 | $106.34 | $105.40 | $105.76 | $101.19 | 6,433,519 |
| 2018-05-30 | $105.80 | $106.40 | $105.56 | $106.27 | $101.68 | 4,921,622 |
| 2018-05-29 | $105.61 | $106.07 | $104.90 | $105.31 | $100.76 | 5,904,282 |
| 2018-05-25 | $105.92 | $106.54 | $105.81 | $106.13 | $101.55 | 3,840,941 |
| 2018-05-24 | $105.63 | $106.15 | $105.11 | $105.97 | $101.39 | 5,483,535 |
| 2018-05-23 | $104.60 | $105.75 | $104.47 | $105.74 | $101.17 | 4,627,171 |
| 2018-05-22 | $105.83 | $106.07 | $104.91 | $104.98 | $100.45 | 2,995,215 |
| 2018-05-21 | $105.37 | $105.72 | $105.10 | $105.45 | $100.89 | 8,747,329 |
| 2018-05-18 | $104.84 | $105.17 | $104.64 | $104.87 | $100.34 | 4,108,918 |
| 2018-05-17 | $105.12 | $105.75 | $104.74 | $105.00 | $100.46 | 6,364,479 |
| 2018-05-16 | $104.61 | $105.57 | $104.61 | $105.35 | $100.80 | 3,239,196 |
| 2018-05-15 | $104.53 | $104.67 | $103.99 | $104.48 | $99.97 | 4,558,014 |
| 2018-05-14 | $105.05 | $105.43 | $104.94 | $105.09 | $100.55 | 3,324,860 |
| 2018-05-11 | $104.68 | $105.02 | $104.54 | $104.89 | $100.36 | 4,424,146 |
| 2018-05-10 | $104.27 | $104.77 | $104.13 | $104.67 | $100.15 | 2,930,771 |
| 2018-05-09 | $104.09 | $104.36 | $103.44 | $104.29 | $99.78 | 4,024,770 |
| 2018-05-08 | $104.10 | $104.34 | $103.37 | $103.93 | $99.44 | 6,097,429 |
| 2018-05-07 | $104.56 | $104.67 | $103.99 | $104.37 | $99.86 | 3,450,033 |
| 2018-05-04 | $102.20 | $104.27 | $102.07 | $104.02 | $99.53 | 3,989,646 |
| 2018-05-03 | $102.69 | $102.94 | $101.36 | $102.67 | $98.23 | 7,007,745 |
| 2018-05-02 | $103.55 | $104.08 | $103.02 | $103.13 | $98.68 | 4,776,889 |
| 2018-05-01 | $103.36 | $103.89 | $102.55 | $103.84 | $99.35 | 5,605,364 |
| 2018-04-30 | $104.59 | $105.13 | $103.69 | $103.70 | $99.22 | 5,003,100 |
| 2018-04-27 | $105.01 | $105.25 | $103.86 | $104.11 | $99.61 | 4,425,648 |
| 2018-04-26 | $102.60 | $103.84 | $102.39 | $103.64 | $99.16 | 6,484,653 |
| 2018-04-25 | $101.38 | $102.24 | $100.52 | $101.99 | $97.58 | 9,397,261 |
| 2018-04-24 | $103.78 | $103.99 | $101.03 | $101.57 | $97.18 | 6,701,998 |
| 2018-04-23 | $103.16 | $103.87 | $102.58 | $103.20 | $98.74 | 7,041,006 |
| 2018-04-20 | $104.13 | $104.27 | $102.56 | $102.98 | $98.53 | 6,255,112 |
| 2018-04-19 | $104.39 | $104.63 | $103.54 | $104.04 | $99.55 | 8,064,537 |
| 2018-04-18 | $104.24 | $104.87 | $104.15 | $104.37 | $99.86 | 3,298,304 |
| 2018-04-17 | $102.97 | $104.08 | $102.97 | $103.88 | $99.39 | 4,075,532 |
| 2018-04-16 | $101.85 | $102.37 | $101.39 | $101.98 | $97.57 | 4,240,664 |
| 2018-04-13 | $102.33 | $102.51 | $100.85 | $101.22 | $96.85 | 4,434,239 |
| 2018-04-12 | $101.97 | $102.38 | $101.43 | $101.79 | $97.39 | 3,057,391 |
| 2018-04-11 | $101.24 | $102.27 | $101.00 | $101.35 | $96.97 | 4,790,160 |
| 2018-04-10 | $101.73 | $101.93 | $100.75 | $101.66 | $97.27 | 6,416,710 |
| 2018-04-09 | $101.39 | $101.98 | $100.34 | $100.44 | $96.10 | 4,260,137 |
| 2018-04-06 | $101.88 | $102.79 | $100.03 | $100.68 | $96.33 | 8,764,948 |
| 2018-04-05 | $102.37 | $103.20 | $101.80 | $102.87 | $98.43 | 4,231,570 |
| 2018-04-04 | $98.17 | $101.71 | $98.07 | $101.51 | $97.13 | 7,442,794 |
| 2018-04-03 | $99.01 | $100.22 | $98.26 | $99.68 | $95.37 | 7,307,933 |
| 2018-04-02 | $100.68 | $100.82 | $97.48 | $98.43 | $94.18 | 11,888,299 |
| 2018-03-29 | $100.00 | $101.79 | $99.28 | $101.29 | $96.91 | 7,642,697 |
| 2018-03-28 | $100.54 | $101.21 | $99.18 | $99.89 | $95.58 | 12,974,378 |
| 2018-03-27 | $103.56 | $103.78 | $100.47 | $101.12 | $96.75 | 6,256,719 |
| 2018-03-26 | $101.80 | $103.24 | $100.81 | $103.14 | $98.68 | 7,280,344 |
| 2018-03-23 | $102.48 | $102.75 | $100.15 | $100.18 | $95.85 | 8,944,632 |
| 2018-03-22 | $103.60 | $103.86 | $102.14 | $102.19 | $97.78 | 6,906,791 |
| 2018-03-21 | $104.62 | $105.20 | $104.09 | $104.41 | $99.90 | 5,269,662 |
| 2018-03-20 | $104.06 | $104.64 | $104.01 | $104.49 | $99.98 | 3,706,707 |
| 2018-03-19 | $104.79 | $104.83 | $103.11 | $103.87 | $99.38 | 5,727,448 |
| 2018-03-16 | $105.32 | $105.87 | $105.17 | $105.18 | $100.64 | 3,346,756 |
| 2018-03-15 | $105.92 | $106.15 | $105.42 | $105.60 | $100.74 | 3,839,782 |
| 2018-03-14 | $106.39 | $106.53 | $105.44 | $105.71 | $100.85 | 5,122,689 |
| 2018-03-13 | $107.18 | $107.40 | $105.67 | $105.84 | $100.97 | 5,662,857 |
| 2018-03-12 | $106.59 | $107.03 | $106.34 | $106.59 | $101.69 | 4,256,578 |
| 2018-03-09 | $105.33 | $106.27 | $105.04 | $106.24 | $101.35 | 3,624,742 |
| 2018-03-08 | $104.69 | $104.80 | $104.30 | $104.62 | $99.81 | 4,036,814 |
| 2018-03-07 | $103.96 | $104.54 | $103.44 | $104.29 | $99.49 | 5,263,656 |
| 2018-03-06 | $104.76 | $105.05 | $104.07 | $105.00 | $100.17 | 7,575,910 |
| 2018-03-05 | $102.67 | $104.50 | $102.42 | $104.28 | $99.48 | 4,994,289 |
| 2018-03-02 | $101.81 | $103.23 | $101.29 | $103.05 | $98.31 | 7,265,415 |
| 2018-03-01 | $104.18 | $104.68 | $101.92 | $102.95 | $98.21 | 9,530,302 |
| 2018-02-28 | $105.10 | $105.54 | $104.05 | $104.07 | $99.28 | 6,049,365 |
| 2018-02-27 | $106.90 | $106.90 | $104.52 | $104.54 | $99.73 | 6,284,648 |
| 2018-02-26 | $106.31 | $106.80 | $106.05 | $106.80 | $101.89 | 3,898,404 |
| 2018-02-23 | $105.05 | $105.91 | $104.56 | $105.91 | $101.04 | 2,992,964 |
| 2018-02-22 | $104.83 | $105.25 | $104.14 | $104.45 | $99.64 | 4,443,802 |
| 2018-02-21 | $104.94 | $106.01 | $104.32 | $104.32 | $99.52 | 4,953,059 |
| 2018-02-20 | $104.51 | $105.60 | $104.06 | $104.47 | $99.66 | 5,875,674 |
| 2018-02-16 | $104.97 | $105.63 | $104.56 | $104.79 | $99.97 | 4,748,646 |
| 2018-02-15 | $105.00 | $105.30 | $103.87 | $105.30 | $100.46 | 5,590,781 |
| 2018-02-14 | $102.24 | $104.57 | $102.16 | $104.37 | $99.57 | 6,731,343 |
| 2018-02-13 | $101.79 | $102.97 | $101.62 | $102.73 | $98.00 | 5,150,796 |
| 2018-02-12 | $101.79 | $102.77 | $100.75 | $102.20 | $97.50 | 12,559,479 |
| 2018-02-09 | $101.14 | $101.67 | $97.10 | $100.83 | $96.19 | 21,397,572 |
| 2018-02-08 | $104.46 | $104.73 | $100.08 | $100.16 | $95.55 | 15,741,985 |
| 2018-02-07 | $104.72 | $106.19 | $104.29 | $104.32 | $99.52 | 13,137,027 |
| 2018-02-06 | $100.00 | $104.85 | $99.74 | $104.64 | $99.83 | 22,332,501 |
| 2018-02-05 | $104.71 | $106.23 | $101.10 | $102.03 | $97.34 | 23,046,519 |
| 2018-02-02 | $107.07 | $107.99 | $105.36 | $105.59 | $100.73 | 10,690,708 |
| 2018-02-01 | $107.14 | $107.97 | $106.52 | $106.61 | $101.71 | 9,353,417 |
| 2018-01-31 | $108.66 | $109.04 | $107.58 | $107.81 | $102.85 | 10,502,354 |
| 2018-01-30 | $107.89 | $108.58 | $107.54 | $108.16 | $103.18 | 5,284,063 |
| 2018-01-29 | $108.89 | $109.34 | $108.46 | $108.70 | $103.70 | 6,355,231 |
| 2018-01-26 | $108.18 | $109.00 | $107.91 | $109.00 | $103.99 | 3,916,294 |
| 2018-01-25 | $108.59 | $108.67 | $107.47 | $107.94 | $102.97 | 5,070,835 |
| 2018-01-24 | $108.15 | $108.76 | $107.16 | $108.13 | $103.16 | 6,463,963 |
| 2018-01-23 | $107.34 | $107.80 | $107.13 | $107.67 | $102.72 | 4,154,888 |
| 2018-01-22 | $105.59 | $106.77 | $105.50 | $106.77 | $101.86 | 7,752,314 |
| 2018-01-19 | $105.19 | $105.61 | $104.87 | $105.60 | $100.74 | 3,760,384 |
| 2018-01-18 | $104.74 | $104.92 | $104.42 | $104.69 | $99.87 | 3,292,300 |
| 2018-01-17 | $104.77 | $104.99 | $104.12 | $104.78 | $99.96 | 6,656,143 |
| 2018-01-16 | $105.56 | $106.02 | $104.01 | $104.28 | $99.48 | 9,251,550 |
| 2018-01-12 | $103.89 | $105.07 | $103.76 | $105.03 | $100.20 | 4,037,795 |
| 2018-01-11 | $102.28 | $103.70 | $102.18 | $103.69 | $98.92 | 3,622,686 |
| 2018-01-10 | $101.73 | $102.17 | $101.49 | $102.03 | $97.34 | 2,838,881 |
| 2018-01-09 | $102.20 | $102.34 | $101.76 | $102.10 | $97.40 | 3,160,909 |
| 2018-01-08 | $101.83 | $102.07 | $101.70 | $101.90 | $97.21 | 2,670,023 |
| 2018-01-05 | $101.43 | $101.83 | $101.20 | $101.78 | $97.10 | 4,294,382 |
| 2018-01-04 | $101.04 | $101.11 | $100.46 | $100.98 | $96.33 | 3,457,382 |
| 2018-01-03 | $100.29 | $100.73 | $100.27 | $100.65 | $96.02 | 5,319,074 |
| 2018-01-02 | $99.11 | $100.19 | $99.11 | $100.19 | $95.58 | 4,895,550 |
| 2017-12-29 | $99.30 | $99.43 | $98.62 | $98.69 | $94.15 | 2,630,625 |
| 2017-12-28 | $99.35 | $99.35 | $99.06 | $99.27 | $94.70 | 4,195,766 |
| 2017-12-27 | $99.38 | $99.39 | $98.91 | $99.00 | $94.45 | 1,866,942 |
| 2017-12-26 | $98.86 | $99.31 | $98.86 | $99.20 | $94.64 | 1,498,337 |
| 2017-12-22 | $99.04 | $99.04 | $98.79 | $98.98 | $94.43 | 3,221,867 |
| 2017-12-21 | $98.66 | $99.39 | $98.58 | $99.17 | $94.61 | 2,359,901 |
| 2017-12-20 | $99.06 | $99.13 | $98.49 | $98.53 | $94.00 | 2,464,500 |
| 2017-12-19 | $98.96 | $99.08 | $98.55 | $98.72 | $94.18 | 5,984,713 |
| 2017-12-18 | $98.59 | $99.01 | $98.47 | $98.85 | $94.30 | 6,008,340 |
| 2017-12-15 | $98.00 | $98.23 | $97.74 | $97.97 | $93.46 | 6,732,140 |
| 2017-12-14 | $97.69 | $98.17 | $97.61 | $97.88 | $93.06 | 4,247,329 |
| 2017-12-13 | $97.70 | $97.81 | $97.44 | $97.58 | $92.78 | 3,452,882 |
| 2017-12-12 | $97.73 | $97.81 | $97.47 | $97.50 | $92.70 | 2,759,040 |
| 2017-12-11 | $97.33 | $97.49 | $97.13 | $97.46 | $92.66 | 3,346,422 |
| 2017-12-08 | $97.06 | $97.44 | $96.82 | $97.25 | $92.46 | 5,793,388 |
| 2017-12-07 | $96.47 | $96.97 | $96.33 | $96.79 | $92.03 | 3,951,414 |
| 2017-12-06 | $97.04 | $97.23 | $96.48 | $96.54 | $91.79 | 5,718,046 |
| 2017-12-05 | $97.70 | $97.93 | $97.14 | $97.17 | $92.39 | 7,484,234 |
| 2017-12-04 | $97.59 | $98.37 | $97.55 | $97.73 | $92.92 | 6,772,882 |
| 2017-12-01 | $96.55 | $96.92 | $95.25 | $96.61 | $91.85 | 11,780,071 |
| 2017-11-30 | $96.32 | $97.05 | $96.09 | $96.65 | $91.89 | 7,481,718 |
| 2017-11-29 | $95.83 | $96.42 | $95.68 | $96.16 | $91.43 | 6,346,727 |
| 2017-11-28 | $94.85 | $95.75 | $94.73 | $95.75 | $91.04 | 5,751,667 |
| 2017-11-27 | $94.88 | $95.09 | $94.53 | $94.70 | $90.04 | 3,924,108 |
| 2017-11-24 | $94.61 | $94.67 | $94.48 | $94.63 | $89.97 | 1,736,303 |
| 2017-11-22 | $94.34 | $94.58 | $94.28 | $94.39 | $89.74 | 3,197,307 |
| 2017-11-21 | $93.96 | $94.36 | $93.83 | $94.30 | $89.66 | 5,015,078 |
| 2017-11-20 | $93.69 | $93.92 | $93.51 | $93.72 | $89.11 | 2,447,566 |
| 2017-11-17 | $93.34 | $93.70 | $93.27 | $93.54 | $88.94 | 4,686,446 |
| 2017-11-16 | $92.51 | $93.21 | $92.44 | $93.13 | $88.55 | 4,093,326 |
| 2017-11-15 | $92.31 | $92.67 | $91.83 | $92.36 | $87.81 | 3,365,293 |
| 2017-11-14 | $92.39 | $92.78 | $92.13 | $92.76 | $88.19 | 4,189,459 |
| 2017-11-13 | $92.08 | $92.87 | $91.90 | $92.68 | $88.12 | 5,714,667 |
| 2017-11-10 | $92.03 | $92.49 | $91.95 | $92.37 | $87.82 | 2,510,606 |
| 2017-11-09 | $91.40 | $92.19 | $91.18 | $92.06 | $87.53 | 3,425,693 |
| 2017-11-08 | $91.68 | $91.97 | $91.59 | $91.92 | $87.39 | 2,436,191 |
| 2017-11-07 | $92.26 | $92.55 | $91.69 | $91.82 | $87.30 | 2,432,920 |
| 2017-11-06 | $91.52 | $92.41 | $91.52 | $92.37 | $87.82 | 3,847,861 |
| 2017-11-03 | $91.28 | $91.74 | $91.06 | $91.70 | $87.19 | 3,694,007 |
| 2017-11-02 | $91.77 | $91.88 | $91.00 | $91.33 | $86.83 | 4,591,765 |
| 2017-11-01 | $92.29 | $92.59 | $91.98 | $92.02 | $87.49 | 4,417,221 |
| 2017-10-31 | $92.08 | $92.18 | $91.91 | $91.99 | $87.46 | 3,187,590 |
| 2017-10-30 | $92.03 | $92.19 | $91.78 | $91.98 | $87.45 | 4,335,414 |
| 2017-10-27 | $91.61 | $92.45 | $91.18 | $92.40 | $87.85 | 5,945,603 |
| 2017-10-26 | $90.61 | $91.26 | $90.53 | $90.93 | $86.45 | 3,566,521 |
| 2017-10-25 | $90.78 | $90.92 | $90.12 | $90.61 | $86.15 | 4,683,616 |
| 2017-10-24 | $90.84 | $91.11 | $90.84 | $90.96 | $86.48 | 3,701,956 |
| 2017-10-23 | $91.46 | $91.54 | $90.67 | $90.74 | $86.27 | 2,910,557 |
| 2017-10-20 | $91.50 | $91.59 | $91.25 | $91.36 | $86.86 | 4,801,413 |
| 2017-10-19 | $90.76 | $91.15 | $90.54 | $91.14 | $86.65 | 4,501,085 |
| 2017-10-18 | $91.47 | $91.51 | $91.12 | $91.14 | $86.65 | 4,525,582 |
| 2017-10-17 | $91.32 | $91.54 | $91.16 | $91.39 | $86.89 | 2,773,244 |
| 2017-10-16 | $91.26 | $91.38 | $91.06 | $91.34 | $86.84 | 4,327,757 |
| 2017-10-13 | $90.95 | $91.30 | $90.84 | $91.22 | $86.73 | 2,730,147 |
| 2017-10-12 | $91.05 | $91.07 | $90.58 | $90.78 | $86.31 | 4,583,954 |
| 2017-10-11 | $91.39 | $91.49 | $91.16 | $91.39 | $86.89 | 3,842,849 |
| 2017-10-10 | $91.49 | $91.77 | $91.12 | $91.34 | $86.84 | 2,756,674 |
| 2017-10-09 | $91.88 | $91.89 | $91.34 | $91.43 | $86.93 | 4,270,062 |
| 2017-10-06 | $91.46 | $91.85 | $91.46 | $91.72 | $87.20 | 3,133,244 |
| 2017-10-05 | $91.24 | $91.64 | $91.12 | $91.61 | $87.10 | 7,220,520 |
| 2017-10-04 | $90.70 | $91.16 | $90.60 | $91.10 | $86.62 | 4,931,739 |
| 2017-10-03 | $90.40 | $90.65 | $90.33 | $90.63 | $86.17 | 4,885,746 |
| 2017-10-02 | $90.19 | $90.45 | $90.06 | $90.25 | $85.81 | 2,929,666 |
| 2017-09-29 | $89.75 | $90.18 | $89.71 | $90.08 | $85.65 | 3,472,016 |
| 2017-09-28 | $89.72 | $89.82 | $89.58 | $89.74 | $85.32 | 3,599,766 |
| 2017-09-27 | $89.59 | $90.02 | $89.20 | $89.85 | $85.43 | 5,229,087 |
| 2017-09-26 | $89.61 | $89.79 | $89.17 | $89.36 | $84.96 | 3,073,229 |
| 2017-09-25 | $89.51 | $89.71 | $89.06 | $89.35 | $84.95 | 7,167,628 |
| 2017-09-22 | $89.16 | $89.59 | $89.14 | $89.54 | $85.13 | 3,116,275 |
| 2017-09-21 | $89.51 | $89.61 | $89.24 | $89.39 | $84.99 | 4,207,581 |
| 2017-09-20 | $89.37 | $89.61 | $89.06 | $89.54 | $85.13 | 3,709,887 |
| 2017-09-19 | $89.33 | $89.48 | $88.91 | $89.24 | $84.85 | 6,400,542 |
| 2017-09-18 | $89.91 | $89.98 | $89.12 | $89.32 | $84.92 | 6,569,557 |
| 2017-09-15 | $89.71 | $89.97 | $89.58 | $89.63 | $85.22 | 3,911,134 |
| 2017-09-14 | $90.47 | $90.70 | $90.17 | $90.20 | $85.46 | 3,516,900 |
| 2017-09-13 | $89.99 | $90.69 | $89.99 | $90.69 | $85.92 | 3,291,562 |
| 2017-09-12 | $89.86 | $90.17 | $89.74 | $90.04 | $85.30 | 2,720,090 |
| 2017-09-11 | $89.49 | $89.73 | $89.42 | $89.64 | $84.93 | 3,351,563 |
| 2017-09-08 | $89.30 | $89.38 | $89.02 | $89.17 | $84.48 | 2,589,950 |
| 2017-09-07 | $90.45 | $90.57 | $89.27 | $89.48 | $84.77 | 5,354,006 |
| 2017-09-06 | $89.84 | $90.37 | $89.65 | $90.26 | $85.51 | 3,004,657 |
| 2017-09-05 | $89.82 | $90.20 | $89.18 | $89.70 | $84.98 | 4,955,544 |
| 2017-09-01 | $89.89 | $90.23 | $89.84 | $90.07 | $85.33 | 2,431,911 |
| 2017-08-31 | $89.49 | $89.74 | $89.36 | $89.66 | $84.94 | 3,994,053 |
| 2017-08-30 | $88.65 | $89.35 | $88.56 | $89.24 | $84.55 | 2,256,426 |
| 2017-08-29 | $88.11 | $88.70 | $87.97 | $88.60 | $83.94 | 2,755,578 |
| 2017-08-28 | $88.92 | $88.98 | $88.56 | $88.68 | $84.02 | 2,184,210 |
| 2017-08-25 | $88.67 | $89.01 | $88.47 | $88.63 | $83.97 | 3,244,564 |
| 2017-08-24 | $89.04 | $89.25 | $88.27 | $88.41 | $83.76 | 2,765,860 |
| 2017-08-23 | $88.76 | $88.92 | $88.45 | $88.60 | $83.94 | 4,840,795 |
| 2017-08-22 | $88.67 | $89.46 | $88.62 | $89.36 | $84.66 | 4,385,556 |
| 2017-08-21 | $88.22 | $88.53 | $87.89 | $88.41 | $83.76 | 10,550,695 |
| 2017-08-18 | $88.50 | $88.74 | $88.15 | $88.25 | $83.61 | 6,787,836 |
| 2017-08-17 | $89.90 | $90.00 | $88.69 | $88.69 | $84.03 | 4,895,731 |
| 2017-08-16 | $90.00 | $90.30 | $89.75 | $90.13 | $85.39 | 2,452,677 |
| 2017-08-15 | $90.46 | $90.54 | $89.66 | $89.67 | $84.95 | 3,095,655 |
| 2017-08-14 | $90.36 | $90.80 | $90.34 | $90.50 | $85.74 | 3,754,082 |
| 2017-08-11 | $89.18 | $90.05 | $89.18 | $89.86 | $85.13 | 4,858,386 |
| 2017-08-10 | $90.38 | $90.53 | $89.38 | $89.40 | $84.70 | 4,904,886 |
| 2017-08-09 | $90.21 | $90.82 | $90.04 | $90.76 | $85.99 | 4,898,141 |
| 2017-08-08 | $91.24 | $91.77 | $91.02 | $91.29 | $86.49 | 3,025,108 |
| 2017-08-07 | $91.19 | $91.37 | $91.07 | $91.24 | $86.44 | 3,469,717 |
| 2017-08-04 | $91.22 | $91.22 | $90.66 | $91.03 | $86.24 | 2,449,353 |
| 2017-08-03 | $91.18 | $91.50 | $90.99 | $91.02 | $86.23 | 3,595,719 |
| 2017-08-02 | $91.48 | $91.52 | $90.73 | $91.27 | $86.47 | 2,888,005 |
| 2017-08-01 | $91.63 | $91.70 | $91.23 | $91.52 | $86.71 | 4,375,438 |
| 2017-07-31 | $91.72 | $91.85 | $91.06 | $91.36 | $86.56 | 3,130,649 |
| 2017-07-28 | $91.19 | $91.50 | $91.04 | $91.39 | $86.58 | 3,916,736 |
| 2017-07-27 | $91.81 | $92.55 | $91.32 | $92.09 | $87.25 | 6,637,638 |
| 2017-07-26 | $91.61 | $91.63 | $91.32 | $91.42 | $86.61 | 2,864,393 |
| 2017-07-25 | $91.16 | $91.70 | $91.01 | $91.46 | $86.65 | 5,048,411 |
| 2017-07-24 | $91.16 | $91.16 | $90.72 | $90.82 | $86.04 | 2,040,746 |
| 2017-07-21 | $90.64 | $91.13 | $90.64 | $91.13 | $86.34 | 3,324,429 |
| 2017-07-20 | $91.35 | $91.42 | $90.76 | $91.07 | $86.28 | 4,599,489 |
| 2017-07-19 | $90.99 | $91.36 | $90.92 | $91.26 | $86.46 | 2,656,159 |
| 2017-07-18 | $90.33 | $90.83 | $90.26 | $90.82 | $86.04 | 3,489,985 |
| 2017-07-17 | $90.19 | $90.56 | $90.19 | $90.41 | $85.66 | 3,177,182 |
| 2017-07-14 | $90.18 | $90.30 | $89.79 | $90.19 | $85.45 | 4,139,975 |
| 2017-07-13 | $90.15 | $90.25 | $89.83 | $89.90 | $85.17 | 3,311,710 |
| 2017-07-12 | $89.71 | $90.02 | $89.65 | $89.89 | $85.16 | 3,033,865 |
| 2017-07-11 | $89.29 | $89.35 | $88.72 | $89.21 | $84.52 | 3,212,276 |
| 2017-07-10 | $89.27 | $89.53 | $89.01 | $89.39 | $84.69 | 2,700,116 |
| 2017-07-07 | $88.60 | $89.27 | $88.60 | $89.20 | $84.51 | 2,579,747 |
| 2017-07-06 | $88.77 | $89.04 | $88.35 | $88.41 | $83.76 | 3,797,421 |
| 2017-07-05 | $89.53 | $89.55 | $88.90 | $89.32 | $84.62 | 3,985,053 |
| 2017-07-03 | $89.88 | $90.32 | $89.50 | $89.54 | $84.83 | 2,807,322 |
| 2017-06-30 | $89.60 | $90.02 | $89.44 | $89.63 | $84.92 | 4,656,803 |
| 2017-06-29 | $89.86 | $89.95 | $88.46 | $89.16 | $84.47 | 4,901,666 |
| 2017-06-28 | $89.39 | $90.13 | $89.33 | $90.03 | $85.30 | 5,030,799 |
| 2017-06-27 | $89.65 | $89.99 | $89.13 | $89.13 | $84.44 | 4,014,898 |
| 2017-06-26 | $89.96 | $90.11 | $89.56 | $89.84 | $85.12 | 4,708,660 |
| 2017-06-23 | $89.63 | $89.63 | $89.23 | $89.52 | $84.81 | 3,922,640 |
| 2017-06-22 | $89.83 | $89.97 | $89.61 | $89.63 | $84.92 | 3,658,877 |
| 2017-06-21 | $89.93 | $89.98 | $89.52 | $89.84 | $85.12 | 3,126,222 |
| 2017-06-20 | $90.68 | $90.70 | $89.68 | $89.70 | $84.98 | 3,352,527 |
| 2017-06-19 | $90.53 | $90.98 | $90.30 | $90.84 | $86.06 | 3,419,785 |
| 2017-06-16 | $90.50 | $90.50 | $89.64 | $90.15 | $85.41 | 7,711,618 |
| 2017-06-15 | $90.16 | $90.52 | $89.72 | $90.45 | $85.43 | 3,585,054 |
| 2017-06-14 | $91.21 | $91.35 | $90.36 | $90.83 | $85.79 | 4,809,407 |
| 2017-06-13 | $90.53 | $91.01 | $90.50 | $90.88 | $85.84 | 4,164,849 |
| 2017-06-12 | $90.08 | $90.56 | $89.95 | $90.32 | $85.31 | 6,436,554 |
| 2017-06-09 | $90.86 | $90.99 | $89.56 | $90.37 | $85.36 | 10,989,006 |
| 2017-06-08 | $91.37 | $91.47 | $90.65 | $90.77 | $85.74 | 5,198,798 |
| 2017-06-07 | $91.34 | $91.52 | $91.15 | $91.36 | $86.29 | 4,671,512 |
| 2017-06-06 | $91.67 | $91.86 | $91.13 | $91.20 | $86.14 | 3,563,744 |
| 2017-06-05 | $92.34 | $92.42 | $91.82 | $91.99 | $86.89 | 5,499,327 |
| 2017-06-02 | $91.96 | $92.35 | $91.83 | $92.24 | $87.12 | 3,134,253 |
| 2017-06-01 | $91.28 | $91.91 | $91.01 | $91.91 | $86.81 | 5,147,498 |
| 2017-05-31 | $90.97 | $91.09 | $90.33 | $91.05 | $86.00 | 5,103,647 |
| 2017-05-30 | $90.74 | $91.03 | $90.73 | $90.81 | $85.77 | 2,638,884 |
| 2017-05-26 | $90.59 | $90.79 | $90.49 | $90.74 | $85.71 | 2,324,013 |
| 2017-05-25 | $89.97 | $90.75 | $89.97 | $90.47 | $85.45 | 3,301,914 |
| 2017-05-24 | $89.33 | $89.71 | $89.01 | $89.68 | $84.71 | 3,871,101 |
| 2017-05-23 | $89.77 | $89.96 | $89.22 | $89.36 | $84.40 | 2,089,011 |
| 2017-05-22 | $89.42 | $89.80 | $89.37 | $89.70 | $84.72 | 2,946,716 |
| 2017-05-19 | $88.80 | $89.54 | $88.70 | $89.25 | $84.30 | 3,694,974 |
| 2017-05-18 | $88.14 | $89.06 | $88.14 | $88.65 | $83.73 | 6,521,757 |
| 2017-05-17 | $89.04 | $89.27 | $88.13 | $88.14 | $83.25 | 8,289,390 |
| 2017-05-16 | $89.95 | $90.02 | $89.53 | $89.59 | $84.62 | 4,198,330 |
| 2017-05-15 | $89.90 | $90.28 | $89.80 | $89.90 | $84.91 | 3,952,248 |
| 2017-05-12 | $90.10 | $90.10 | $89.77 | $89.88 | $84.89 | 3,230,814 |
| 2017-05-11 | $90.38 | $90.38 | $89.46 | $90.01 | $85.02 | 4,351,558 |
| 2017-05-10 | $90.49 | $90.58 | $90.22 | $90.55 | $85.53 | 3,518,774 |
| 2017-05-09 | $90.54 | $90.93 | $90.37 | $90.86 | $85.82 | 10,257,768 |
| 2017-05-08 | $90.49 | $90.51 | $90.02 | $90.34 | $85.33 | 2,506,161 |
| 2017-05-05 | $89.97 | $90.17 | $89.53 | $90.17 | $85.17 | 3,219,275 |
| 2017-05-04 | $89.82 | $89.82 | $89.27 | $89.61 | $84.64 | 5,339,638 |
| 2017-05-03 | $90.21 | $90.45 | $89.49 | $89.75 | $84.77 | 2,816,743 |
| 2017-05-02 | $90.23 | $90.28 | $89.75 | $90.28 | $85.27 | 3,960,601 |
| 2017-05-01 | $90.26 | $90.52 | $90.07 | $90.18 | $85.18 | 5,913,870 |
| 2017-04-28 | $90.61 | $90.78 | $89.95 | $90.06 | $85.06 | 5,059,755 |
| 2017-04-27 | $90.40 | $90.55 | $90.17 | $90.42 | $85.40 | 3,663,998 |
| 2017-04-26 | $89.75 | $90.32 | $89.63 | $89.94 | $84.95 | 4,082,207 |
| 2017-04-25 | $89.12 | $89.65 | $89.12 | $89.52 | $84.55 | 5,404,552 |
| 2017-04-24 | $89.18 | $89.21 | $88.72 | $88.82 | $83.89 | 4,243,034 |
| 2017-04-21 | $88.33 | $88.42 | $88.03 | $88.25 | $83.36 | 3,852,436 |
| 2017-04-20 | $87.90 | $88.62 | $87.87 | $88.45 | $83.54 | 4,386,207 |
| 2017-04-19 | $87.74 | $88.09 | $87.46 | $87.53 | $82.68 | 3,736,547 |
| 2017-04-18 | $87.23 | $87.59 | $87.01 | $87.45 | $82.60 | 2,554,196 |
| 2017-04-17 | $86.77 | $87.44 | $86.77 | $87.44 | $82.59 | 3,477,605 |
| 2017-04-13 | $87.03 | $87.33 | $86.55 | $86.55 | $81.75 | 4,688,801 |
| 2017-04-12 | $87.44 | $87.55 | $87.09 | $87.16 | $82.33 | 2,461,603 |
| 2017-04-11 | $87.55 | $87.69 | $86.88 | $87.51 | $82.66 | 5,469,075 |
| 2017-04-10 | $87.29 | $87.88 | $87.26 | $87.58 | $82.72 | 2,398,145 |
| 2017-04-07 | $87.30 | $87.56 | $87.14 | $87.26 | $82.42 | 3,908,262 |
| 2017-04-06 | $87.30 | $87.80 | $87.27 | $87.52 | $82.67 | 2,913,884 |
| 2017-04-05 | $87.79 | $88.26 | $87.13 | $87.25 | $82.41 | 4,350,940 |
| 2017-04-04 | $87.35 | $87.59 | $87.27 | $87.46 | $82.61 | 4,324,377 |
| 2017-04-03 | $87.96 | $88.01 | $87.10 | $87.60 | $82.74 | 6,155,978 |
| 2017-03-31 | $87.80 | $88.17 | $87.77 | $87.95 | $83.07 | 2,379,291 |
| 2017-03-30 | $87.55 | $87.95 | $87.47 | $87.94 | $83.06 | 4,682,572 |
| 2017-03-29 | $87.19 | $87.77 | $87.10 | $87.71 | $82.85 | 4,561,723 |
| 2017-03-28 | $86.52 | $87.38 | $86.37 | $87.19 | $82.35 | 4,148,547 |
| 2017-03-27 | $86.04 | $86.68 | $85.71 | $86.53 | $81.73 | 4,904,103 |
| 2017-03-24 | $86.44 | $86.84 | $86.19 | $86.56 | $81.76 | 3,311,136 |
| 2017-03-23 | $86.30 | $86.80 | $86.10 | $86.35 | $81.56 | 3,636,969 |
| 2017-03-22 | $85.98 | $86.27 | $85.65 | $86.15 | $81.37 | 6,101,146 |
| 2017-03-21 | $87.36 | $87.49 | $85.99 | $86.05 | $81.28 | 4,645,729 |
| 2017-03-20 | $87.43 | $87.45 | $86.98 | $87.15 | $82.32 | 2,639,009 |
| 2017-03-17 | $87.35 | $87.53 | $87.10 | $87.36 | $82.51 | 4,714,252 |
| 2017-03-16 | $87.58 | $87.75 | $87.41 | $87.51 | $82.41 | 6,264,710 |
| 2017-03-15 | $87.23 | $87.69 | $86.95 | $87.52 | $82.42 | 3,736,900 |
| 2017-03-14 | $86.99 | $87.20 | $86.77 | $87.06 | $81.99 | 3,892,828 |
| 2017-03-13 | $86.90 | $87.11 | $86.80 | $87.08 | $82.01 | 2,491,102 |
| 2017-03-10 | $87.10 | $87.18 | $86.67 | $86.85 | $81.79 | 3,506,602 |
| 2017-03-09 | $86.72 | $86.97 | $86.47 | $86.72 | $81.67 | 2,746,929 |
| 2017-03-08 | $86.57 | $86.96 | $86.54 | $86.80 | $81.74 | 2,609,528 |
| 2017-03-07 | $86.72 | $86.73 | $86.34 | $86.44 | $81.40 | 3,073,900 |
| 2017-03-06 | $86.72 | $86.81 | $86.39 | $86.72 | $81.67 | 2,602,736 |
| 2017-03-03 | $87.04 | $87.22 | $86.68 | $87.00 | $81.93 | 3,281,538 |
| 2017-03-02 | $87.30 | $87.43 | $87.06 | $87.13 | $82.05 | 3,935,376 |
| 2017-03-01 | $87.30 | $87.58 | $87.02 | $87.34 | $82.25 | 8,634,802 |
| 2017-02-28 | $86.79 | $86.81 | $86.30 | $86.37 | $81.34 | 4,089,216 |
| 2017-02-27 | $86.95 | $87.08 | $86.66 | $87.02 | $81.95 | 3,452,412 |
| 2017-02-24 | $86.37 | $86.92 | $86.18 | $86.92 | $81.85 | 4,846,313 |
| 2017-02-23 | $87.22 | $87.32 | $86.45 | $86.52 | $81.48 | 3,468,703 |
| 2017-02-22 | $87.02 | $87.21 | $86.93 | $87.11 | $82.03 | 2,245,593 |
| 2017-02-21 | $86.99 | $87.30 | $86.78 | $87.11 | $82.03 | 3,591,388 |
| 2017-02-17 | $86.12 | $86.61 | $86.11 | $86.61 | $81.56 | 3,878,574 |
| 2017-02-16 | $86.68 | $86.77 | $86.17 | $86.33 | $81.30 | 3,082,517 |
| 2017-02-15 | $86.18 | $86.80 | $86.03 | $86.77 | $81.71 | 4,754,897 |
| 2017-02-14 | $85.79 | $86.32 | $85.76 | $86.32 | $81.29 | 3,168,130 |
| 2017-02-13 | $85.93 | $86.05 | $85.71 | $85.83 | $80.83 | 4,408,807 |
| 2017-02-10 | $85.33 | $85.76 | $85.29 | $85.73 | $80.73 | 3,826,000 |
| 2017-02-09 | $84.71 | $85.42 | $84.71 | $85.21 | $80.24 | 3,529,175 |
| 2017-02-08 | $84.16 | $84.78 | $84.16 | $84.68 | $79.75 | 4,129,895 |
| 2017-02-07 | $84.28 | $84.41 | $84.07 | $84.16 | $79.26 | 5,725,555 |
| 2017-02-06 | $84.25 | $84.45 | $84.10 | $84.24 | $79.33 | 3,939,267 |
| 2017-02-03 | $84.34 | $84.63 | $84.18 | $84.49 | $79.57 | 3,652,143 |
| 2017-02-02 | $84.54 | $84.97 | $84.44 | $84.60 | $79.67 | 4,081,031 |
| 2017-02-01 | $84.97 | $85.12 | $84.36 | $84.67 | $79.74 | 5,206,771 |
| 2017-01-31 | $84.58 | $84.83 | $84.22 | $84.83 | $79.89 | 4,727,976 |
| 2017-01-30 | $84.93 | $85.03 | $84.19 | $84.96 | $80.01 | 3,789,634 |
| 2017-01-27 | $85.39 | $85.50 | $84.75 | $85.06 | $80.10 | 4,510,836 |
| 2017-01-26 | $85.27 | $85.64 | $85.07 | $85.33 | $80.36 | 3,904,985 |
| 2017-01-25 | $85.01 | $85.29 | $84.95 | $85.20 | $80.24 | 3,669,079 |
| 2017-01-24 | $84.12 | $84.77 | $83.97 | $84.68 | $79.75 | 4,797,237 |
| 2017-01-23 | $83.55 | $84.02 | $83.47 | $83.99 | $79.10 | 8,552,873 |
| 2017-01-20 | $83.99 | $84.15 | $83.66 | $83.93 | $79.04 | 5,491,896 |
| 2017-01-19 | $84.07 | $84.36 | $83.50 | $83.69 | $78.81 | 4,162,977 |
| 2017-01-18 | $84.13 | $84.13 | $83.66 | $83.95 | $79.06 | 2,910,097 |
| 2017-01-17 | $83.72 | $84.38 | $83.71 | $84.10 | $79.20 | 4,325,927 |
| 2017-01-13 | $83.70 | $84.04 | $83.70 | $83.96 | $79.07 | 2,808,352 |
| 2017-01-12 | $83.54 | $83.75 | $82.98 | $83.65 | $78.78 | 4,282,285 |
| 2017-01-11 | $83.49 | $83.73 | $83.22 | $83.73 | $78.85 | 5,388,656 |
| 2017-01-10 | $83.23 | $83.86 | $83.10 | $83.55 | $78.68 | 5,174,829 |
| 2017-01-09 | $83.29 | $83.47 | $83.10 | $83.25 | $78.40 | 3,855,613 |
| 2017-01-06 | $82.89 | $83.57 | $82.58 | $83.32 | $78.46 | 6,538,097 |
| 2017-01-05 | $82.46 | $82.94 | $82.44 | $82.91 | $78.08 | 4,396,660 |
| 2017-01-04 | $82.24 | $83.06 | $82.16 | $82.97 | $78.13 | 5,493,835 |
| 2017-01-03 | $82.05 | $82.34 | $81.38 | $81.88 | $77.11 | 14,050,515 |
| 2016-12-30 | $82.35 | $82.35 | $81.15 | $81.40 | $76.66 | 4,809,130 |
| 2016-12-29 | $82.26 | $82.48 | $81.90 | $82.09 | $77.31 | 2,566,291 |
| 2016-12-28 | $82.95 | $83.03 | $82.18 | $82.20 | $77.41 | 3,857,667 |
| 2016-12-27 | $82.51 | $83.10 | $82.51 | $82.77 | $77.95 | 6,101,058 |
| 2016-12-23 | $82.61 | $82.77 | $82.35 | $82.45 | $77.65 | 2,836,955 |
| 2016-12-22 | $83.38 | $83.41 | $82.50 | $82.63 | $77.81 | 4,461,019 |
| 2016-12-21 | $83.56 | $83.62 | $83.34 | $83.53 | $78.66 | 2,702,817 |
| 2016-12-20 | $83.03 | $83.68 | $83.02 | $83.57 | $78.70 | 4,034,205 |
| 2016-12-19 | $82.88 | $83.35 | $82.69 | $82.91 | $78.08 | 3,786,132 |
| 2016-12-16 | $83.34 | $83.38 | $82.57 | $82.69 | $77.87 | 9,868,723 |
| 2016-12-15 | $83.93 | $84.17 | $83.54 | $83.59 | $78.25 | 6,109,437 |
| 2016-12-14 | $84.34 | $84.51 | $83.64 | $83.79 | $78.44 | 8,457,288 |
| 2016-12-13 | $83.92 | $84.68 | $83.65 | $84.36 | $78.97 | 4,824,205 |
| 2016-12-12 | $84.14 | $84.28 | $83.43 | $83.61 | $78.27 | 5,942,004 |
| 2016-12-09 | $84.32 | $84.32 | $83.88 | $84.31 | $78.93 | 4,801,567 |
| 2016-12-08 | $84.15 | $84.34 | $83.93 | $84.12 | $78.75 | 5,597,567 |
| 2016-12-07 | $82.56 | $84.16 | $82.46 | $84.12 | $78.75 | 7,972,115 |
| 2016-12-06 | $82.39 | $82.53 | $82.15 | $82.52 | $77.25 | 7,033,303 |
| 2016-12-05 | $81.78 | $82.47 | $81.43 | $82.33 | $77.07 | 8,105,186 |
| 2016-12-02 | $81.90 | $82.12 | $81.34 | $81.44 | $76.24 | 7,657,527 |
| 2016-12-01 | $81.78 | $82.31 | $81.63 | $81.89 | $76.66 | 9,366,082 |
| 2016-11-30 | $82.50 | $82.54 | $81.83 | $81.85 | $76.62 | 5,066,564 |
| 2016-11-29 | $82.41 | $82.67 | $82.32 | $82.54 | $77.27 | 4,367,420 |
| 2016-11-28 | $82.78 | $82.79 | $82.15 | $82.32 | $77.06 | 5,146,847 |
| 2016-11-25 | $82.91 | $83.07 | $82.78 | $82.98 | $77.68 | 4,271,318 |
| 2016-11-23 | $82.56 | $82.83 | $82.50 | $82.78 | $77.49 | 4,437,205 |
| 2016-11-22 | $81.98 | $82.77 | $81.90 | $82.70 | $77.42 | 5,750,061 |
| 2016-11-21 | $81.35 | $81.73 | $81.24 | $81.73 | $76.51 | 4,763,423 |
| 2016-11-18 | $81.40 | $81.58 | $81.10 | $81.20 | $76.02 | 4,293,571 |
| 2016-11-17 | $80.55 | $81.45 | $80.39 | $81.45 | $76.25 | 5,701,050 |
| 2016-11-16 | $79.87 | $80.48 | $79.76 | $80.48 | $75.34 | 3,993,203 |
| 2016-11-15 | $80.01 | $80.15 | $79.62 | $80.04 | $74.93 | 6,010,155 |
| 2016-11-14 | $80.09 | $80.33 | $79.63 | $79.73 | $74.64 | 6,329,677 |
| 2016-11-11 | $78.97 | $79.83 | $78.92 | $79.72 | $74.63 | 6,039,266 |
| 2016-11-10 | $79.29 | $80.15 | $78.67 | $79.27 | $74.21 | 16,685,235 |
| 2016-11-09 | $77.17 | $79.12 | $76.98 | $78.98 | $73.94 | 11,418,146 |
| 2016-11-08 | $78.50 | $79.15 | $78.30 | $78.82 | $73.79 | 5,325,195 |
| 2016-11-07 | $77.83 | $78.51 | $77.59 | $78.50 | $73.49 | 7,143,701 |
| 2016-11-04 | $76.81 | $77.39 | $76.61 | $76.73 | $71.83 | 8,912,152 |
| 2016-11-03 | $77.22 | $77.59 | $76.70 | $76.88 | $71.97 | 8,900,837 |
| 2016-11-02 | $77.35 | $77.69 | $76.88 | $77.08 | $72.16 | 9,695,150 |
| 2016-11-01 | $78.30 | $78.44 | $76.93 | $77.55 | $72.60 | 11,945,883 |
| 2016-10-31 | $78.15 | $78.30 | $77.94 | $78.10 | $73.11 | 5,898,954 |
| 2016-10-28 | $77.80 | $78.57 | $77.75 | $78.04 | $73.06 | 5,006,087 |
| 2016-10-27 | $79.08 | $79.20 | $78.08 | $78.22 | $73.23 | 5,335,234 |
| 2016-10-26 | $78.87 | $79.21 | $78.72 | $78.88 | $73.84 | 4,326,491 |
| 2016-10-25 | $79.80 | $79.80 | $79.18 | $79.22 | $74.16 | 4,633,803 |
| 2016-10-24 | $79.99 | $80.21 | $79.82 | $80.16 | $75.04 | 3,568,315 |
| 2016-10-21 | $78.58 | $79.71 | $78.58 | $79.59 | $74.51 | 4,796,682 |
| 2016-10-20 | $78.93 | $79.15 | $78.64 | $78.96 | $73.92 | 4,909,466 |
| 2016-10-19 | $78.89 | $79.20 | $78.69 | $79.11 | $74.06 | 3,256,058 |
| 2016-10-18 | $79.05 | $79.20 | $78.65 | $78.76 | $73.73 | 3,950,181 |
| 2016-10-17 | $78.86 | $78.87 | $78.22 | $78.24 | $73.24 | 3,628,640 |
| 2016-10-14 | $79.23 | $79.49 | $78.85 | $78.89 | $73.85 | 3,474,512 |
| 2016-10-13 | $78.71 | $79.19 | $78.19 | $78.98 | $73.94 | 4,027,979 |
| 2016-10-12 | $78.98 | $79.56 | $78.88 | $79.27 | $74.21 | 3,798,210 |
| 2016-10-11 | $79.93 | $79.93 | $78.74 | $78.90 | $73.86 | 8,425,902 |
| 2016-10-10 | $80.12 | $80.22 | $79.82 | $79.87 | $74.77 | 2,970,513 |
| 2016-10-07 | $80.33 | $80.41 | $79.54 | $79.74 | $74.65 | 8,692,053 |
| 2016-10-06 | $79.93 | $80.26 | $79.61 | $80.10 | $74.99 | 7,262,445 |
| 2016-10-05 | $80.01 | $80.36 | $79.91 | $80.04 | $74.93 | 7,135,269 |
| 2016-10-04 | $80.06 | $80.32 | $79.55 | $79.71 | $74.62 | 8,939,143 |
| 2016-10-03 | $79.73 | $80.17 | $79.65 | $79.99 | $74.88 | 7,726,052 |
| 2016-09-30 | $79.75 | $80.28 | $79.60 | $80.04 | $74.93 | 4,789,737 |
| 2016-09-29 | $79.72 | $80.18 | $79.17 | $79.40 | $74.33 | 6,361,080 |
| 2016-09-28 | $79.64 | $79.85 | $79.34 | $79.81 | $74.71 | 4,130,322 |
| 2016-09-27 | $78.89 | $79.59 | $78.76 | $79.59 | $74.51 | 5,137,461 |
| 2016-09-26 | $79.45 | $79.45 | $78.69 | $78.79 | $73.76 | 5,928,319 |
| 2016-09-23 | $79.63 | $79.93 | $79.63 | $79.67 | $74.58 | 3,891,172 |
| 2016-09-22 | $79.73 | $80.00 | $79.60 | $79.85 | $74.75 | 4,821,435 |
| 2016-09-21 | $78.63 | $79.31 | $78.40 | $79.27 | $74.21 | 6,015,908 |
| 2016-09-20 | $78.77 | $78.88 | $78.31 | $78.51 | $73.50 | 3,342,216 |
| 2016-09-19 | $78.64 | $78.99 | $78.27 | $78.45 | $73.44 | 3,127,433 |
| 2016-09-16 | $78.41 | $78.58 | $78.17 | $78.51 | $73.50 | 5,351,536 |
| 2016-09-15 | $78.17 | $79.03 | $78.05 | $78.98 | $73.66 | 5,772,560 |
| 2016-09-14 | $78.42 | $78.87 | $78.18 | $78.41 | $73.12 | 7,355,708 |
| 2016-09-13 | $78.95 | $79.18 | $78.15 | $78.40 | $73.12 | 9,237,180 |
| 2016-09-12 | $78.12 | $79.73 | $78.01 | $79.53 | $74.17 | 10,876,558 |
| 2016-09-09 | $79.80 | $79.96 | $78.43 | $78.43 | $73.14 | 9,562,492 |
| 2016-09-08 | $80.65 | $80.81 | $80.27 | $80.37 | $74.95 | 4,459,104 |
| 2016-09-07 | $80.87 | $81.09 | $80.72 | $81.07 | $75.61 | 5,364,303 |
| 2016-09-06 | $80.88 | $81.03 | $80.48 | $81.03 | $75.57 | 6,177,982 |
| 2016-09-02 | $81.11 | $81.19 | $80.70 | $80.88 | $75.43 | 3,352,425 |
| 2016-09-01 | $80.65 | $80.90 | $80.28 | $80.72 | $75.28 | 5,416,837 |
| 2016-08-31 | $80.71 | $80.84 | $80.26 | $80.56 | $75.13 | 3,500,937 |
| 2016-08-30 | $81.14 | $81.24 | $80.64 | $80.77 | $75.33 | 2,452,905 |
| 2016-08-29 | $80.94 | $81.33 | $80.94 | $81.22 | $75.75 | 3,996,282 |
| 2016-08-26 | $81.29 | $81.61 | $80.58 | $80.94 | $75.48 | 6,289,208 |
| 2016-08-25 | $81.14 | $81.44 | $81.02 | $81.17 | $75.70 | 3,030,748 |
| 2016-08-24 | $81.75 | $81.95 | $81.28 | $81.44 | $75.95 | 3,233,111 |
| 2016-08-23 | $81.80 | $81.93 | $81.69 | $81.83 | $76.31 | 5,350,396 |
| 2016-08-22 | $81.42 | $81.54 | $81.18 | $81.42 | $75.93 | 2,888,580 |
| 2016-08-19 | $81.35 | $81.67 | $81.19 | $81.50 | $76.01 | 3,675,865 |
| 2016-08-18 | $81.55 | $81.64 | $81.30 | $81.45 | $75.96 | 4,733,027 |
| 2016-08-17 | $81.40 | $81.56 | $81.01 | $81.50 | $76.01 | 3,424,270 |
| 2016-08-16 | $81.96 | $82.06 | $81.63 | $81.69 | $76.18 | 2,307,926 |
| 2016-08-15 | $82.22 | $82.38 | $82.11 | $82.16 | $76.62 | 3,070,450 |
| 2016-08-12 | $81.87 | $82.20 | $81.42 | $82.00 | $76.47 | 2,456,627 |
| 2016-08-11 | $81.67 | $82.14 | $81.63 | $82.04 | $76.51 | 3,694,771 |
| 2016-08-10 | $81.09 | $81.47 | $81.06 | $81.23 | $75.75 | 3,389,445 |
| 2016-08-09 | $81.14 | $81.46 | $80.90 | $81.06 | $75.60 | 7,364,076 |
| 2016-08-08 | $81.63 | $81.77 | $81.23 | $81.30 | $75.82 | 3,148,390 |
| 2016-08-05 | $81.20 | $81.69 | $80.88 | $81.57 | $76.07 | 3,518,591 |
| 2016-08-04 | $80.61 | $80.89 | $80.40 | $80.72 | $75.28 | 2,240,348 |
| 2016-08-03 | $80.26 | $80.76 | $80.09 | $80.76 | $75.32 | 3,872,012 |
| 2016-08-02 | $81.81 | $81.81 | $80.37 | $80.53 | $75.10 | 4,246,682 |
| 2016-08-01 | $81.62 | $81.96 | $81.31 | $81.75 | $76.24 | 2,750,209 |
| 2016-07-29 | $81.42 | $81.74 | $81.28 | $81.62 | $76.12 | 3,996,267 |
| 2016-07-28 | $81.16 | $81.63 | $80.86 | $81.53 | $76.03 | 3,158,914 |
| 2016-07-27 | $81.87 | $81.90 | $81.07 | $81.38 | $75.89 | 4,288,337 |
| 2016-07-26 | $81.66 | $82.03 | $81.34 | $81.63 | $76.13 | 4,987,724 |
| 2016-07-25 | $81.83 | $81.83 | $81.48 | $81.73 | $76.22 | 3,130,219 |
| 2016-07-22 | $81.34 | $81.70 | $81.16 | $81.60 | $76.10 | 2,529,634 |
| 2016-07-21 | $81.47 | $81.62 | $81.01 | $81.26 | $75.78 | 2,427,078 |
| 2016-07-20 | $81.36 | $81.52 | $80.98 | $81.48 | $75.99 | 2,433,999 |
| 2016-07-19 | $80.85 | $81.17 | $80.68 | $81.14 | $75.67 | 2,631,717 |
| 2016-07-18 | $81.17 | $81.52 | $80.95 | $81.29 | $75.81 | 2,759,315 |
| 2016-07-15 | $81.73 | $81.75 | $80.92 | $80.98 | $75.52 | 3,431,869 |
| 2016-07-14 | $81.61 | $81.81 | $81.24 | $81.34 | $75.86 | 3,406,049 |
| 2016-07-13 | $81.52 | $81.59 | $80.83 | $81.01 | $75.55 | 3,640,599 |
| 2016-07-12 | $81.35 | $81.62 | $81.28 | $81.41 | $75.92 | 4,885,922 |
| 2016-07-11 | $81.06 | $81.29 | $80.83 | $81.09 | $75.62 | 4,431,021 |
| 2016-07-08 | $79.75 | $80.68 | $79.75 | $80.62 | $75.19 | 7,411,381 |
| 2016-07-07 | $78.78 | $79.24 | $78.71 | $79.24 | $73.90 | 9,242,827 |
| 2016-07-06 | $77.91 | $78.90 | $77.74 | $78.90 | $73.58 | 7,780,623 |
| 2016-07-05 | $78.38 | $78.54 | $77.74 | $78.23 | $72.96 | 7,317,558 |
| 2016-07-01 | $78.14 | $79.05 | $77.99 | $78.87 | $73.55 | 7,130,128 |
| 2016-06-30 | $77.73 | $78.09 | $77.23 | $78.06 | $72.80 | 6,711,840 |
| 2016-06-29 | $77.17 | $77.62 | $76.74 | $77.49 | $72.27 | 7,053,766 |
| 2016-06-28 | $75.64 | $76.26 | $75.42 | $76.26 | $71.12 | 7,860,635 |
| 2016-06-27 | $75.46 | $75.59 | $74.18 | $74.77 | $69.73 | 10,861,093 |
| 2016-06-24 | $76.33 | $77.52 | $75.98 | $76.15 | $71.02 | 15,348,156 |
| 2016-06-23 | $79.06 | $79.12 | $78.75 | $79.11 | $73.78 | 4,441,205 |
| 2016-06-22 | $78.51 | $78.95 | $78.28 | $78.34 | $73.06 | 4,103,618 |
| 2016-06-21 | $78.86 | $78.86 | $78.30 | $78.45 | $73.16 | 2,899,280 |
| 2016-06-20 | $78.53 | $79.35 | $78.53 | $78.63 | $73.33 | 3,972,196 |
| 2016-06-17 | $78.15 | $78.21 | $77.79 | $77.93 | $72.68 | 8,559,745 |
| 2016-06-16 | $77.71 | $78.43 | $77.24 | $78.33 | $72.79 | 6,382,312 |
| 2016-06-15 | $77.92 | $78.72 | $77.92 | $78.08 | $72.56 | 5,635,881 |
| 2016-06-14 | $77.87 | $78.16 | $77.37 | $77.86 | $72.35 | 8,097,665 |
| 2016-06-13 | $78.35 | $78.92 | $78.00 | $78.06 | $72.54 | 6,033,405 |
| 2016-06-10 | $78.69 | $78.81 | $78.27 | $78.49 | $72.94 | 4,813,543 |
| 2016-06-09 | $79.09 | $79.41 | $79.01 | $79.32 | $73.71 | 6,581,099 |
| 2016-06-08 | $79.44 | $79.63 | $79.19 | $79.50 | $73.88 | 3,951,598 |
| 2016-06-07 | $79.31 | $79.75 | $79.30 | $79.41 | $73.80 | 4,325,668 |
| 2016-06-06 | $79.20 | $79.46 | $78.91 | $79.31 | $73.70 | 4,099,973 |
| 2016-06-03 | $79.34 | $79.42 | $78.57 | $79.11 | $73.52 | 5,655,251 |
| 2016-06-02 | $78.97 | $79.65 | $78.95 | $79.63 | $74.00 | 4,057,889 |
| 2016-06-01 | $78.87 | $79.24 | $78.69 | $79.19 | $73.59 | 3,767,765 |
| 2016-05-31 | $79.44 | $79.49 | $78.93 | $79.24 | $73.64 | 4,162,968 |
| 2016-05-27 | $79.07 | $79.44 | $79.07 | $79.32 | $73.71 | 3,211,834 |
| 2016-05-26 | $79.01 | $79.29 | $78.83 | $78.95 | $73.37 | 3,503,826 |
| 2016-05-25 | $78.42 | $78.96 | $78.42 | $78.79 | $73.22 | 4,353,909 |
| 2016-05-24 | $77.73 | $78.58 | $77.70 | $78.36 | $72.82 | 3,991,464 |
| 2016-05-23 | $77.59 | $77.94 | $77.35 | $77.43 | $71.96 | 4,252,544 |
| 2016-05-20 | $77.28 | $77.95 | $77.22 | $77.70 | $72.21 | 3,908,089 |
| 2016-05-19 | $76.92 | $77.31 | $76.65 | $77.19 | $71.73 | 7,833,646 |
| 2016-05-18 | $77.18 | $77.76 | $76.73 | $77.26 | $71.80 | 11,329,345 |
| 2016-05-17 | $78.48 | $78.65 | $77.49 | $77.71 | $72.22 | 6,543,117 |
| 2016-05-16 | $78.05 | $78.85 | $77.94 | $78.60 | $73.04 | 4,605,726 |
| 2016-05-13 | $78.66 | $79.01 | $78.07 | $78.11 | $72.59 | 7,602,049 |
| 2016-05-12 | $79.20 | $79.35 | $78.49 | $79.05 | $73.46 | 5,603,270 |
| 2016-05-11 | $79.74 | $79.74 | $78.85 | $78.90 | $73.32 | 6,116,767 |
| 2016-05-10 | $79.73 | $80.54 | $79.72 | $80.52 | $74.83 | 4,832,183 |
| 2016-05-09 | $79.25 | $79.73 | $79.22 | $79.50 | $73.88 | 5,216,513 |
| 2016-05-06 | $78.54 | $79.28 | $78.28 | $79.28 | $73.67 | 5,391,700 |
| 2016-05-05 | $79.18 | $79.27 | $78.64 | $78.70 | $73.14 | 6,294,753 |
| 2016-05-04 | $78.92 | $79.55 | $78.85 | $79.21 | $73.61 | 6,438,236 |
| 2016-05-03 | $79.71 | $80.04 | $79.41 | $79.57 | $73.94 | 5,779,349 |
| 2016-05-02 | $79.42 | $80.37 | $79.32 | $80.31 | $74.63 | 6,648,020 |
| 2016-04-29 | $79.45 | $79.58 | $78.60 | $79.20 | $73.60 | 8,388,772 |
| 2016-04-28 | $79.27 | $79.97 | $78.63 | $78.80 | $73.23 | 7,300,381 |
| 2016-04-27 | $79.70 | $79.87 | $79.27 | $79.66 | $74.03 | 5,711,629 |
| 2016-04-26 | $79.69 | $80.00 | $79.31 | $79.74 | $74.10 | 3,898,533 |
| 2016-04-25 | $79.31 | $79.56 | $78.99 | $79.55 | $73.93 | 3,897,217 |
| 2016-04-22 | $79.66 | $79.91 | $78.97 | $79.46 | $73.84 | 4,730,011 |
| 2016-04-21 | $80.11 | $80.26 | $79.59 | $79.62 | $73.99 | 4,142,744 |
| 2016-04-20 | $80.00 | $80.17 | $79.52 | $79.90 | $74.25 | 4,785,727 |
| 2016-04-19 | $80.34 | $80.46 | $79.50 | $79.80 | $74.16 | 4,272,786 |
| 2016-04-18 | $79.49 | $80.24 | $79.27 | $80.24 | $74.57 | 4,463,022 |
| 2016-04-15 | $79.28 | $79.54 | $79.05 | $79.49 | $73.87 | 4,299,693 |
| 2016-04-14 | $79.32 | $79.51 | $79.00 | $79.27 | $73.66 | 3,462,258 |
| 2016-04-13 | $78.63 | $79.30 | $78.50 | $79.27 | $73.66 | 5,040,460 |
| 2016-04-12 | $77.60 | $78.29 | $77.25 | $78.17 | $72.64 | 5,751,270 |
| 2016-04-11 | $78.11 | $78.46 | $77.54 | $77.58 | $72.09 | 5,839,129 |
| 2016-04-08 | $78.31 | $78.39 | $77.58 | $77.87 | $72.36 | 5,159,432 |
| 2016-04-07 | $78.56 | $78.81 | $77.65 | $77.99 | $72.48 | 5,173,359 |
| 2016-04-06 | $78.24 | $78.95 | $78.04 | $78.88 | $73.30 | 6,776,884 |
| 2016-04-05 | $78.41 | $78.55 | $77.96 | $78.14 | $72.61 | 8,548,041 |
| 2016-04-04 | $79.52 | $79.60 | $78.71 | $78.81 | $73.24 | 9,471,831 |
| 2016-04-01 | $78.60 | $79.60 | $78.54 | $79.43 | $73.81 | 8,141,837 |
| 2016-03-31 | $79.07 | $79.39 | $78.97 | $79.10 | $73.51 | 5,070,440 |
| 2016-03-30 | $79.01 | $79.37 | $78.86 | $79.19 | $73.59 | 5,274,240 |
| 2016-03-29 | $77.79 | $78.76 | $77.79 | $78.69 | $73.13 | 5,489,585 |
| 2016-03-28 | $77.66 | $78.24 | $77.60 | $77.90 | $72.39 | 5,132,622 |
| 2016-03-24 | $76.82 | $77.56 | $76.60 | $77.55 | $72.07 | 6,958,060 |
| 2016-03-23 | $77.63 | $77.83 | $77.37 | $77.45 | $71.97 | 8,521,961 |
| 2016-03-22 | $77.57 | $78.22 | $77.54 | $78.00 | $72.48 | 4,492,183 |
| 2016-03-21 | $78.07 | $78.22 | $77.64 | $78.13 | $72.61 | 4,049,374 |
| 2016-03-18 | $78.13 | $78.47 | $77.95 | $78.09 | $72.57 | 9,706,532 |
| 2016-03-17 | $78.03 | $78.60 | $77.79 | $78.31 | $72.47 | 6,160,847 |
| 2016-03-16 | $77.48 | $78.37 | $77.26 | $78.20 | $72.37 | 7,254,347 |
| 2016-03-15 | $77.10 | $77.60 | $77.10 | $77.57 | $71.79 | 4,499,599 |
| 2016-03-14 | $77.08 | $77.81 | $77.08 | $77.59 | $71.81 | 5,500,344 |
| 2016-03-11 | $76.77 | $77.30 | $76.59 | $77.30 | $71.54 | 5,693,532 |
| 2016-03-10 | $76.30 | $76.62 | $75.14 | $76.13 | $70.46 | 8,064,863 |
| 2016-03-09 | $76.08 | $76.14 | $75.44 | $75.94 | $70.28 | 6,744,650 |
| 2016-03-08 | $75.94 | $76.50 | $75.72 | $75.79 | $70.14 | 6,325,488 |
| 2016-03-07 | $76.32 | $76.78 | $75.94 | $76.39 | $70.70 | 7,435,489 |
| 2016-03-04 | $76.83 | $77.05 | $76.38 | $76.72 | $71.00 | 7,746,724 |
| 2016-03-03 | $76.21 | $76.80 | $76.01 | $76.79 | $71.07 | 9,519,500 |
| 2016-03-02 | $76.28 | $76.42 | $75.80 | $76.34 | $70.65 | 7,637,770 |
| 2016-03-01 | $75.09 | $76.48 | $74.84 | $76.41 | $70.72 | 9,345,777 |
| 2016-02-29 | $74.85 | $75.43 | $74.44 | $74.44 | $68.89 | 8,742,740 |
| 2016-02-26 | $75.33 | $75.39 | $74.68 | $74.83 | $69.25 | 6,966,311 |
| 2016-02-25 | $74.25 | $74.93 | $73.83 | $74.91 | $69.33 | 5,548,163 |
| 2016-02-24 | $73.13 | $74.29 | $72.31 | $74.17 | $68.64 | 10,821,433 |
| 2016-02-23 | $73.94 | $74.46 | $73.54 | $73.74 | $68.25 | 6,456,665 |
| 2016-02-22 | $73.39 | $74.26 | $73.33 | $74.15 | $68.62 | 5,644,952 |
| 2016-02-19 | $72.08 | $72.76 | $71.65 | $72.74 | $67.32 | 7,591,592 |
| 2016-02-18 | $73.06 | $73.08 | $72.29 | $72.54 | $67.13 | 6,974,156 |
| 2016-02-17 | $72.23 | $73.21 | $72.14 | $73.02 | $67.58 | 9,774,726 |
| 2016-02-16 | $70.82 | $71.50 | $70.40 | $71.48 | $66.15 | 10,470,402 |
| 2016-02-12 | $69.28 | $69.82 | $68.63 | $69.79 | $64.59 | 10,927,225 |
| 2016-02-11 | $67.59 | $68.96 | $67.59 | $68.53 | $63.42 | 13,565,253 |
| 2016-02-10 | $68.75 | $69.76 | $68.54 | $68.57 | $63.46 | 13,287,159 |
| 2016-02-09 | $67.92 | $69.49 | $67.80 | $68.69 | $63.57 | 14,473,732 |
| 2016-02-08 | $69.39 | $69.39 | $67.61 | $68.80 | $63.67 | 13,175,976 |
| 2016-02-05 | $72.18 | $72.24 | $69.96 | $70.16 | $64.93 | 12,823,351 |
| 2016-02-04 | $72.69 | $72.87 | $71.87 | $72.50 | $67.10 | 9,937,842 |
| 2016-02-03 | $73.80 | $73.84 | $71.52 | $72.92 | $67.49 | 13,351,759 |
| 2016-02-02 | $74.05 | $74.28 | $72.85 | $73.11 | $67.66 | 9,048,911 |
| 2016-02-01 | $73.68 | $74.86 | $73.33 | $74.56 | $69.00 | 8,299,429 |
| 2016-01-29 | $72.94 | $74.18 | $72.67 | $74.11 | $68.59 | 11,526,278 |
| 2016-01-28 | $73.29 | $73.51 | $72.01 | $73.31 | $67.85 | 10,402,172 |
| 2016-01-27 | $73.40 | $73.88 | $72.04 | $72.38 | $66.99 | 10,642,569 |
| 2016-01-26 | $72.74 | $73.68 | $72.38 | $73.53 | $68.05 | 7,950,062 |
| 2016-01-25 | $73.30 | $73.50 | $72.39 | $72.47 | $67.07 | 7,148,402 |
| 2016-01-22 | $73.22 | $73.59 | $72.86 | $73.31 | $67.85 | 7,185,111 |
| 2016-01-21 | $71.36 | $72.91 | $71.00 | $72.05 | $66.68 | 15,944,017 |
| 2016-01-20 | $70.74 | $71.76 | $68.94 | $71.14 | $65.84 | 21,443,240 |
| 2016-01-19 | $72.29 | $72.62 | $71.04 | $71.77 | $66.42 | 11,622,643 |
| 2016-01-15 | $71.10 | $71.98 | $70.67 | $71.50 | $66.17 | 14,551,214 |
| 2016-01-14 | $72.63 | $73.65 | $71.25 | $73.00 | $67.56 | 15,919,363 |
| 2016-01-13 | $75.32 | $75.32 | $72.33 | $72.48 | $67.08 | 14,930,536 |
| 2016-01-12 | $74.71 | $75.46 | $74.14 | $75.01 | $69.42 | 8,737,070 |
| 2016-01-11 | $74.05 | $74.49 | $73.11 | $74.19 | $68.66 | 13,232,688 |
| 2016-01-08 | $75.01 | $75.34 | $73.44 | $73.61 | $68.13 | 10,797,263 |
| 2016-01-07 | $74.46 | $75.71 | $74.24 | $74.41 | $68.87 | 12,644,759 |
| 2016-01-06 | $75.60 | $76.37 | $75.36 | $75.97 | $70.31 | 10,115,409 |
| 2016-01-05 | $76.89 | $77.15 | $76.17 | $76.72 | $71.00 | 7,402,874 |
| 2016-01-04 | $76.78 | $76.93 | $75.98 | $76.82 | $71.10 | 13,400,390 |
| 2015-12-31 | $78.58 | $79.01 | $78.15 | $78.16 | $72.34 | 6,580,203 |
| 2015-12-30 | $79.53 | $79.56 | $78.93 | $78.95 | $73.07 | 3,218,888 |
| 2015-12-29 | $79.16 | $79.71 | $79.00 | $79.59 | $73.66 | 5,740,199 |
| 2015-12-28 | $78.28 | $78.73 | $78.06 | $78.68 | $72.82 | 4,055,859 |
| 2015-12-24 | $78.56 | $78.74 | $78.42 | $78.48 | $72.63 | 1,911,828 |
| 2015-12-23 | $78.50 | $78.78 | $78.36 | $78.69 | $72.83 | 6,024,849 |
| 2015-12-22 | $78.12 | $78.44 | $77.68 | $78.29 | $72.46 | 6,732,917 |
| 2015-12-21 | $77.85 | $78.11 | $77.20 | $77.72 | $71.93 | 7,089,038 |
| 2015-12-18 | $78.43 | $78.45 | $77.28 | $77.33 | $71.57 | 15,052,988 |
| 2015-12-17 | $80.22 | $80.50 | $78.89 | $78.89 | $72.71 | 9,224,610 |
| 2015-12-16 | $79.44 | $80.37 | $78.80 | $80.21 | $73.92 | 12,074,735 |
| 2015-12-15 | $79.26 | $79.64 | $78.83 | $78.89 | $72.71 | 7,978,838 |
| 2015-12-14 | $78.11 | $78.63 | $77.26 | $78.46 | $72.31 | 14,954,121 |
| 2015-12-11 | $78.83 | $79.13 | $77.90 | $78.06 | $71.94 | 10,101,244 |
| 2015-12-10 | $79.83 | $80.38 | $79.54 | $79.88 | $73.62 | 4,730,117 |
| 2015-12-09 | $80.48 | $81.07 | $79.23 | $79.61 | $73.37 | 9,735,757 |
| 2015-12-08 | $80.20 | $81.04 | $79.99 | $80.64 | $74.32 | 6,083,455 |
| 2015-12-07 | $81.10 | $81.25 | $80.32 | $80.88 | $74.54 | 6,535,419 |
| 2015-12-04 | $79.97 | $81.32 | $79.78 | $81.22 | $74.85 | 7,032,182 |
| 2015-12-03 | $81.24 | $81.24 | $79.33 | $79.68 | $73.43 | 9,828,903 |
| 2015-12-02 | $81.73 | $81.75 | $80.74 | $80.90 | $74.56 | 6,263,477 |
| 2015-12-01 | $81.22 | $81.64 | $80.99 | $81.61 | $75.21 | 8,187,446 |
| 2015-11-30 | $81.75 | $81.75 | $80.70 | $80.78 | $74.45 | 8,647,024 |
| 2015-11-27 | $81.79 | $81.79 | $81.13 | $81.47 | $75.08 | 2,282,568 |
| 2015-11-25 | $81.51 | $81.90 | $81.48 | $81.77 | $75.36 | 3,703,169 |
| 2015-11-24 | $80.89 | $81.60 | $80.52 | $81.36 | $74.98 | 4,545,537 |
| 2015-11-23 | $81.36 | $81.85 | $81.21 | $81.53 | $75.14 | 4,172,024 |
| 2015-11-20 | $80.88 | $81.24 | $80.68 | $81.23 | $74.86 | 5,564,865 |
| 2015-11-19 | $80.23 | $80.57 | $80.05 | $80.27 | $73.98 | 5,684,216 |
| 2015-11-18 | $79.04 | $80.27 | $78.86 | $80.17 | $73.89 | 7,137,626 |
| 2015-11-17 | $79.06 | $79.51 | $78.56 | $78.82 | $72.64 | 7,447,316 |
| 2015-11-16 | $77.42 | $78.67 | $77.26 | $78.67 | $72.50 | 7,383,208 |
| 2015-11-13 | $79.32 | $79.43 | $77.64 | $77.73 | $71.64 | 11,376,920 |
| 2015-11-12 | $80.08 | $80.59 | $79.77 | $79.83 | $73.57 | 6,075,659 |
| 2015-11-11 | $81.23 | $81.25 | $80.41 | $80.58 | $74.26 | 7,086,711 |
| 2015-11-10 | $80.19 | $81.06 | $80.08 | $81.06 | $74.71 | 7,331,430 |
| 2015-11-09 | $81.04 | $81.30 | $79.74 | $80.30 | $74.01 | 7,009,554 |
| 2015-11-06 | $81.20 | $81.61 | $80.90 | $81.42 | $75.04 | 6,593,217 |
| 2015-11-05 | $81.24 | $81.65 | $80.81 | $81.41 | $75.03 | 6,964,685 |
| 2015-11-04 | $81.79 | $81.87 | $80.71 | $81.12 | $74.76 | 6,265,877 |
| 2015-11-03 | $81.25 | $81.86 | $81.19 | $81.65 | $75.25 | 7,283,512 |
| 2015-11-02 | $81.26 | $81.46 | $80.75 | $81.34 | $74.96 | 7,734,965 |
| 2015-10-30 | $80.96 | $81.51 | $80.75 | $80.97 | $74.62 | 7,771,070 |
| 2015-10-29 | $80.46 | $80.94 | $79.69 | $80.80 | $74.47 | 4,724,541 |
| 2015-10-28 | $80.12 | $80.57 | $79.52 | $80.57 | $74.25 | 11,357,916 |
| 2015-10-27 | $80.00 | $80.10 | $79.47 | $79.81 | $73.55 | 4,471,166 |
| 2015-10-26 | $79.66 | $80.33 | $79.60 | $80.19 | $73.90 | 6,025,021 |
| 2015-10-23 | $80.34 | $80.41 | $79.21 | $79.63 | $73.39 | 7,895,090 |
| 2015-10-22 | $78.70 | $79.39 | $78.55 | $79.24 | $73.03 | 8,226,728 |
| 2015-10-21 | $78.76 | $78.94 | $78.11 | $78.21 | $72.08 | 5,012,405 |
| 2015-10-20 | $78.55 | $78.91 | $78.31 | $78.56 | $72.40 | 5,013,842 |
| 2015-10-19 | $78.07 | $78.71 | $78.00 | $78.66 | $72.49 | 4,928,655 |
| 2015-10-16 | $77.85 | $78.32 | $77.80 | $78.29 | $72.15 | 5,319,156 |
| 2015-10-15 | $77.31 | $77.89 | $76.73 | $77.88 | $71.78 | 5,703,160 |
| 2015-10-14 | $77.67 | $77.94 | $76.71 | $76.88 | $70.85 | 7,015,941 |
| 2015-10-13 | $77.83 | $78.50 | $77.57 | $77.67 | $71.58 | 7,581,497 |
| 2015-10-12 | $77.77 | $78.30 | $77.76 | $78.09 | $71.97 | 5,488,967 |
| 2015-10-09 | $77.65 | $77.79 | $77.28 | $77.72 | $71.63 | 8,352,650 |
| 2015-10-08 | $76.36 | $77.74 | $76.33 | $77.63 | $71.54 | 6,341,600 |
| 2015-10-07 | $76.60 | $76.88 | $75.95 | $76.69 | $70.68 | 7,794,334 |
| 2015-10-06 | $76.75 | $77.26 | $76.07 | $76.43 | $70.44 | 9,086,048 |
| 2015-10-05 | $76.43 | $77.14 | $76.17 | $77.00 | $70.96 | 7,018,012 |
| 2015-10-02 | $73.65 | $75.88 | $73.55 | $75.88 | $69.93 | 8,201,782 |
| 2015-10-01 | $74.30 | $74.82 | $73.67 | $74.81 | $68.95 | 8,362,690 |
| 2015-09-30 | $73.38 | $74.34 | $73.04 | $74.24 | $68.42 | 10,784,308 |
| 2015-09-29 | $72.58 | $73.10 | $71.86 | $72.31 | $66.64 | 6,177,044 |
| 2015-09-28 | $74.19 | $74.46 | $72.37 | $72.55 | $66.86 | 11,660,815 |
| 2015-09-25 | $75.53 | $75.70 | $74.34 | $74.70 | $68.84 | 5,854,032 |
| 2015-09-24 | $74.47 | $74.82 | $73.68 | $74.71 | $68.85 | 6,978,707 |
| 2015-09-23 | $75.10 | $75.31 | $74.66 | $74.91 | $69.04 | 5,385,582 |
| 2015-09-22 | $75.17 | $75.32 | $74.57 | $75.11 | $69.22 | 7,645,217 |
| 2015-09-21 | $75.82 | $76.48 | $75.49 | $76.12 | $70.15 | 7,018,088 |
| 2015-09-18 | $75.77 | $76.49 | $75.34 | $75.46 | $69.54 | 9,861,451 |
| 2015-09-17 | $76.80 | $78.13 | $76.68 | $76.97 | $70.67 | 10,995,155 |
| 2015-09-16 | $76.04 | $76.87 | $75.83 | $76.77 | $70.48 | 6,615,888 |
| 2015-09-15 | $75.14 | $76.11 | $74.77 | $75.91 | $69.69 | 5,570,389 |
| 2015-09-14 | $75.47 | $75.55 | $74.85 | $75.12 | $68.97 | 3,592,263 |
| 2015-09-11 | $74.76 | $75.53 | $74.60 | $75.52 | $69.33 | 4,609,636 |
| 2015-09-10 | $74.49 | $75.43 | $74.44 | $74.96 | $68.82 | 6,206,093 |
| 2015-09-09 | $76.27 | $76.37 | $74.58 | $74.75 | $68.63 | 7,682,071 |
| 2015-09-08 | $75.24 | $75.63 | $74.70 | $75.56 | $69.37 | 5,255,219 |
| 2015-09-04 | $73.57 | $74.28 | $73.23 | $73.85 | $67.80 | 7,155,582 |
| 2015-09-03 | $74.77 | $75.61 | $74.40 | $74.65 | $68.54 | 6,600,759 |
Consumer Discretionary Select Sector SPDR (XLY) News Headlines
.jpg)
Home Depot shares are heading toward a bigger breakdown, according to the charts
David Keller breaks down the charts in Home Depot.
cnbc.com Feb. 27, 2025.jpg)
'Peak' uncertainty: Evercore ISI predicts market turning point around Trump tariffs
Evercore ISI's Julian Emanuel recommends accumulating stocks right now.
cnbc.com March 31, 2025
How investors are positioning ahead of a big March retail sales report
The March retail sales report still has the potential to impact investor confidence and positioning.
cnbc.com April 15, 2025Recent Consumer Discretionary Select Sector SPDR (XLY) News
.jpg)
Similar Companies to Consumer Discretionary Select Sector SPDR (XLY) 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 | -- | -- | -- |