Exxon Mobil Corp (XOM) Exchange: NYSE
Data as of Oct. 10, 2025
$110.73 ($-2.18) -1.93%
Exxon Mobil Corp - Daily Information
Click for more stock information on Exxon Mobil Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $112.26 |
| Previous Close | $110.73 |
| High | $112.62 |
| Low | $110.71 |
| Adjusted Open | $112.26 |
| Previous Adjusted Close | $110.73 |
| Adjusted High | $112.62 |
| Adjusted Low | $110.71 |
About Exxon Mobil Corp (XOM)
Exxon Mobil Corporation (NYSE: XOM) is an American multinational oil and gas corporation. Founded in 1882 and based in Irving, Texas, the company has grown to become one of the world's largest publicly traded energy providers. As of December 2017, it was the worldâs 8th largest public corporation based on its revenue amounting to $223.3 billion. It is one of the largest crude oil refiners, marketers, and petrochemical manufacturers in the world. Exxon Mobil Corporationâs products are sold in more than 20 countries through its subsidiaries.
Invest in Exxon Mobil Corp (XOM)
Historical Stock Data for Exxon Mobil Corp (XOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $112.26 | $112.62 | $110.71 | $110.73 | $110.73 | 13,811,577 |
| 2025-10-09 | $114.43 | $115.51 | $112.74 | $112.91 | $112.91 | 10,976,215 |
| 2025-10-08 | $114.38 | $115.01 | $113.41 | $114.02 | $114.02 | 12,300,968 |
| 2025-10-07 | $114.07 | $114.51 | $111.74 | $114.26 | $114.26 | 11,945,032 |
| 2025-10-06 | $113.29 | $114.77 | $113.18 | $114.20 | $114.20 | 12,036,830 |
| 2025-10-03 | $111.90 | $113.75 | $111.90 | $113.26 | $113.26 | 12,950,118 |
| 2025-10-02 | $111.97 | $113.09 | $111.03 | $111.29 | $111.29 | 13,062,563 |
| 2025-10-01 | $112.56 | $113.02 | $111.29 | $111.99 | $111.99 | 16,613,992 |
| 2025-09-30 | $113.35 | $113.49 | $111.94 | $112.75 | $112.75 | 18,040,874 |
| 2025-09-29 | $116.06 | $116.50 | $113.67 | $114.22 | $114.22 | 19,189,260 |
| 2025-09-26 | $115.96 | $118.36 | $115.92 | $117.22 | $117.22 | 18,568,916 |
| 2025-09-25 | $114.64 | $115.90 | $114.41 | $115.59 | $115.59 | 14,385,748 |
| 2025-09-24 | $114.57 | $115.76 | $114.47 | $114.56 | $114.56 | 14,017,288 |
| 2025-09-23 | $112.72 | $114.75 | $112.48 | $113.95 | $113.95 | 25,369,106 |
| 2025-09-22 | $112.45 | $112.80 | $111.56 | $112.02 | $112.02 | 15,611,495 |
| 2025-09-19 | $113.90 | $113.98 | $112.64 | $112.82 | $112.82 | 38,746,517 |
| 2025-09-18 | $115.17 | $115.35 | $113.40 | $113.93 | $113.93 | 14,628,726 |
| 2025-09-17 | $114.53 | $115.49 | $114.05 | $115.29 | $115.29 | 13,302,030 |
| 2025-09-16 | $112.96 | $115.32 | $112.78 | $114.68 | $114.68 | 17,208,044 |
| 2025-09-15 | $112.18 | $112.46 | $111.32 | $112.35 | $112.35 | 12,880,487 |
| 2025-09-12 | $112.86 | $113.22 | $111.88 | $112.16 | $112.16 | 11,105,690 |
| 2025-09-11 | $111.40 | $112.77 | $110.87 | $112.14 | $112.14 | 11,534,502 |
| 2025-09-10 | $111.16 | $112.56 | $110.84 | $112.50 | $112.50 | 15,837,583 |
| 2025-09-09 | $110.53 | $112.51 | $110.53 | $110.65 | $110.65 | 14,899,502 |
| 2025-09-08 | $109.73 | $110.05 | $108.35 | $109.85 | $109.85 | 15,292,803 |
| 2025-09-05 | $111.60 | $111.78 | $109.02 | $109.23 | $109.23 | 16,826,692 |
| 2025-09-04 | $112.11 | $113.13 | $111.38 | $112.40 | $112.40 | 12,864,438 |
| 2025-09-03 | $113.97 | $114.43 | $111.46 | $111.91 | $111.91 | 14,901,979 |
| 2025-09-02 | $114.18 | $115.24 | $113.33 | $114.69 | $114.69 | 15,206,667 |
| 2025-08-29 | $113.72 | $114.79 | $113.58 | $114.29 | $114.29 | 14,597,872 |
| 2025-08-28 | $112.87 | $113.65 | $112.07 | $113.35 | $113.35 | 14,189,829 |
| 2025-08-27 | $111.42 | $112.98 | $111.42 | $112.75 | $112.75 | 15,262,630 |
| 2025-08-26 | $111.37 | $111.81 | $110.36 | $111.49 | $111.49 | 18,143,880 |
| 2025-08-25 | $110.90 | $111.92 | $110.54 | $111.74 | $111.74 | 9,744,897 |
| 2025-08-22 | $109.60 | $111.41 | $109.60 | $111.28 | $111.28 | 13,586,668 |
| 2025-08-21 | $108.42 | $109.57 | $107.96 | $109.23 | $109.23 | 12,194,897 |
| 2025-08-20 | $107.88 | $109.33 | $107.68 | $108.53 | $108.53 | 18,959,716 |
| 2025-08-19 | $106.20 | $107.46 | $106.15 | $107.42 | $107.42 | 16,113,611 |
| 2025-08-18 | $106.10 | $107.23 | $105.67 | $106.72 | $106.72 | 13,040,018 |
| 2025-08-15 | $106.19 | $107.56 | $105.95 | $106.49 | $106.49 | 19,271,861 |
| 2025-08-14 | $107.55 | $107.59 | $106.44 | $107.38 | $106.39 | 13,683,472 |
| 2025-08-13 | $106.00 | $107.60 | $105.74 | $107.60 | $106.61 | 17,958,695 |
| 2025-08-12 | $106.34 | $107.28 | $105.78 | $106.13 | $105.15 | 14,113,216 |
| 2025-08-11 | $107.11 | $107.53 | $105.53 | $105.83 | $105.83 | 13,025,528 |
| 2025-08-08 | $106.50 | $107.51 | $105.95 | $106.80 | $106.80 | 14,417,734 |
| 2025-08-07 | $107.14 | $108.06 | $105.89 | $105.95 | $105.95 | 13,468,287 |
| 2025-08-06 | $108.31 | $109.05 | $106.37 | $106.51 | $106.51 | 15,172,506 |
| 2025-08-05 | $107.22 | $107.82 | $106.07 | $107.24 | $107.24 | 21,314,254 |
| 2025-08-04 | $109.22 | $109.92 | $107.09 | $107.37 | $107.37 | 19,129,474 |
| 2025-08-01 | $112.00 | $112.54 | $108.86 | $109.64 | $109.64 | 19,652,030 |
| 2025-07-31 | $110.36 | $112.50 | $110.36 | $111.64 | $111.64 | 17,233,744 |
| 2025-07-30 | $112.41 | $112.61 | $111.26 | $111.90 | $111.90 | 12,996,905 |
| 2025-07-29 | $111.90 | $113.00 | $111.41 | $112.88 | $112.88 | 15,927,998 |
| 2025-07-28 | $111.00 | $112.11 | $110.84 | $111.44 | $111.44 | 12,352,966 |
| 2025-07-25 | $110.73 | $110.98 | $109.70 | $110.40 | $110.40 | 10,521,051 |
| 2025-07-24 | $109.66 | $110.95 | $109.13 | $110.79 | $110.79 | 15,647,208 |
| 2025-07-23 | $108.93 | $110.00 | $108.85 | $109.93 | $109.93 | 12,002,687 |
| 2025-07-22 | $107.98 | $109.44 | $107.61 | $108.54 | $108.54 | 13,970,885 |
| 2025-07-21 | $107.60 | $108.77 | $107.44 | $108.05 | $108.05 | 17,010,405 |
| 2025-07-18 | $111.11 | $111.73 | $107.34 | $107.77 | $107.77 | 32,366,594 |
| 2025-07-17 | $111.49 | $112.23 | $111.09 | $111.66 | $111.66 | 13,151,446 |
| 2025-07-16 | $112.88 | $113.50 | $112.10 | $112.23 | $112.23 | 11,158,852 |
| 2025-07-15 | $113.66 | $114.06 | $112.60 | $112.91 | $112.91 | 10,959,347 |
| 2025-07-14 | $115.23 | $115.23 | $113.22 | $113.92 | $113.92 | 13,220,303 |
| 2025-07-11 | $114.85 | $115.76 | $114.51 | $115.43 | $115.43 | 11,683,884 |
| 2025-07-10 | $113.71 | $115.27 | $113.07 | $114.93 | $114.93 | 14,823,593 |
| 2025-07-09 | $113.92 | $114.27 | $113.27 | $113.80 | $113.80 | 10,652,062 |
| 2025-07-08 | $110.89 | $114.46 | $110.85 | $114.19 | $114.19 | 17,913,404 |
| 2025-07-07 | $111.54 | $112.05 | $110.22 | $111.11 | $111.11 | 15,415,889 |
| 2025-07-03 | $110.86 | $112.47 | $110.62 | $112.20 | $112.20 | 11,223,580 |
| 2025-07-02 | $110.00 | $111.36 | $108.83 | $111.05 | $111.05 | 11,892,160 |
| 2025-07-01 | $108.13 | $109.64 | $107.15 | $109.24 | $109.24 | 15,536,896 |
| 2025-06-30 | $108.64 | $108.84 | $107.72 | $107.80 | $107.80 | 19,199,048 |
| 2025-06-27 | $109.94 | $110.10 | $108.37 | $109.38 | $109.38 | 22,002,079 |
| 2025-06-26 | $108.94 | $110.44 | $108.55 | $109.99 | $109.99 | 18,304,841 |
| 2025-06-25 | $108.11 | $109.24 | $107.70 | $108.37 | $108.37 | 17,483,231 |
| 2025-06-24 | $109.25 | $110.94 | $107.91 | $108.34 | $108.34 | 24,828,277 |
| 2025-06-23 | $116.70 | $116.95 | $111.16 | $111.74 | $111.74 | 26,631,056 |
| 2025-06-20 | $113.45 | $115.04 | $113.18 | $114.70 | $114.70 | 36,273,288 |
| 2025-06-18 | $114.61 | $115.24 | $112.94 | $113.19 | $113.19 | 17,968,893 |
| 2025-06-17 | $113.95 | $114.93 | $113.11 | $114.00 | $114.00 | 19,451,701 |
| 2025-06-16 | $111.82 | $113.16 | $111.13 | $112.48 | $112.48 | 22,986,113 |
| 2025-06-13 | $112.35 | $112.53 | $110.68 | $112.12 | $112.12 | 28,540,165 |
| 2025-06-12 | $108.92 | $110.19 | $108.22 | $109.73 | $109.73 | 17,469,408 |
| 2025-06-11 | $107.76 | $109.39 | $106.46 | $109.31 | $109.31 | 22,648,191 |
| 2025-06-10 | $106.08 | $107.65 | $105.93 | $107.22 | $107.22 | 17,634,793 |
| 2025-06-09 | $104.33 | $105.85 | $103.83 | $104.97 | $104.97 | 16,343,364 |
| 2025-06-06 | $102.76 | $104.50 | $102.68 | $104.27 | $104.27 | 15,487,844 |
| 2025-06-05 | $102.98 | $103.05 | $101.73 | $101.83 | $101.83 | 13,942,218 |
| 2025-06-04 | $103.92 | $104.92 | $102.30 | $102.30 | $102.30 | 15,537,956 |
| 2025-06-03 | $102.90 | $104.66 | $102.21 | $103.80 | $103.80 | 19,194,335 |
| 2025-06-02 | $103.75 | $103.85 | $102.22 | $103.05 | $103.05 | 17,290,462 |
| 2025-05-30 | $102.16 | $102.39 | $101.19 | $102.30 | $102.30 | 28,645,787 |
| 2025-05-29 | $102.28 | $102.85 | $101.75 | $102.69 | $102.69 | 13,832,487 |
| 2025-05-28 | $104.29 | $104.43 | $101.79 | $102.11 | $102.11 | 14,292,377 |
| 2025-05-27 | $103.49 | $103.86 | $102.90 | $103.52 | $103.52 | 12,912,300 |
| 2025-05-23 | $102.60 | $103.47 | $102.07 | $103.03 | $103.03 | 12,061,606 |
| 2025-05-22 | $103.06 | $103.47 | $101.89 | $102.97 | $102.97 | 13,417,378 |
| 2025-05-21 | $104.53 | $104.97 | $103.64 | $103.66 | $103.66 | 16,716,079 |
| 2025-05-20 | $106.39 | $106.72 | $104.78 | $104.95 | $104.95 | 12,378,928 |
| 2025-05-19 | $107.57 | $107.57 | $105.72 | $106.47 | $106.47 | 16,726,497 |
| 2025-05-16 | $108.65 | $108.89 | $107.45 | $108.19 | $108.19 | 14,042,535 |
| 2025-05-15 | $106.49 | $108.65 | $105.97 | $108.58 | $108.58 | 15,004,291 |
| 2025-05-14 | $108.86 | $108.86 | $107.93 | $108.48 | $107.50 | 15,494,932 |
| 2025-05-13 | $109.32 | $110.51 | $109.02 | $109.46 | $108.47 | 13,350,836 |
| 2025-05-12 | $110.27 | $110.44 | $108.32 | $109.16 | $108.17 | 14,244,559 |
| 2025-05-09 | $107.14 | $107.75 | $106.38 | $107.31 | $106.34 | 10,992,080 |
| 2025-05-08 | $105.34 | $107.39 | $105.34 | $106.07 | $105.11 | 19,196,548 |
| 2025-05-07 | $104.99 | $105.29 | $104.07 | $104.61 | $103.66 | 12,335,924 |
| 2025-05-06 | $103.89 | $105.98 | $103.48 | $104.71 | $103.76 | 16,303,449 |
| 2025-05-05 | $104.65 | $104.66 | $103.07 | $103.27 | $102.34 | 19,623,970 |
| 2025-05-02 | $107.72 | $109.00 | $104.55 | $106.21 | $106.21 | 16,581,870 |
| 2025-05-01 | $105.10 | $106.92 | $104.98 | $105.78 | $105.78 | 18,610,256 |
| 2025-04-30 | $107.42 | $107.42 | $104.15 | $105.63 | $105.63 | 20,379,282 |
| 2025-04-29 | $107.74 | $108.83 | $107.52 | $108.36 | $108.36 | 9,483,135 |
| 2025-04-28 | $108.75 | $109.25 | $107.68 | $108.63 | $108.63 | 13,890,869 |
| 2025-04-25 | $108.14 | $108.76 | $107.42 | $108.57 | $108.57 | 11,245,793 |
| 2025-04-24 | $107.97 | $108.88 | $106.96 | $108.63 | $108.63 | 9,849,553 |
| 2025-04-23 | $108.81 | $109.30 | $106.47 | $107.37 | $107.37 | 14,300,684 |
| 2025-04-22 | $106.14 | $108.94 | $106.14 | $108.30 | $108.30 | 13,147,049 |
| 2025-04-21 | $105.61 | $105.63 | $104.12 | $105.35 | $105.35 | 16,926,493 |
| 2025-04-17 | $104.69 | $108.55 | $104.46 | $106.92 | $106.92 | 17,916,471 |
| 2025-04-16 | $103.95 | $105.59 | $103.70 | $104.19 | $104.19 | 13,607,024 |
| 2025-04-15 | $103.64 | $105.41 | $103.00 | $103.10 | $103.10 | 13,164,863 |
| 2025-04-14 | $105.03 | $105.09 | $102.72 | $103.39 | $103.39 | 18,019,969 |
| 2025-04-11 | $100.30 | $103.93 | $98.79 | $103.14 | $103.14 | 22,884,628 |
| 2025-04-10 | $103.71 | $103.78 | $97.80 | $99.93 | $99.93 | 33,999,317 |
| 2025-04-09 | $99.37 | $106.58 | $98.13 | $105.80 | $105.80 | 30,063,287 |
| 2025-04-08 | $105.46 | $105.60 | $99.01 | $100.77 | $100.77 | 27,147,750 |
| 2025-04-07 | $100.39 | $105.80 | $98.46 | $102.94 | $102.94 | 35,068,450 |
| 2025-04-04 | $109.87 | $110.83 | $103.83 | $104.34 | $104.34 | 30,841,318 |
| 2025-04-03 | $114.37 | $115.45 | $112.23 | $112.43 | $112.43 | 21,204,636 |
| 2025-04-02 | $118.39 | $118.84 | $117.66 | $118.67 | $118.67 | 12,614,605 |
| 2025-04-01 | $119.22 | $119.28 | $117.93 | $119.04 | $119.04 | 12,425,434 |
| 2025-03-31 | $117.79 | $119.91 | $117.79 | $118.93 | $118.93 | 21,652,345 |
| 2025-03-28 | $118.10 | $118.46 | $117.24 | $117.73 | $117.73 | 10,233,433 |
| 2025-03-27 | $118.10 | $119.07 | $117.26 | $117.89 | $117.89 | 12,740,786 |
| 2025-03-26 | $117.68 | $119.18 | $117.68 | $118.27 | $118.27 | 14,112,756 |
| 2025-03-25 | $116.43 | $117.64 | $115.96 | $116.59 | $116.59 | 11,980,436 |
| 2025-03-24 | $115.68 | $116.91 | $115.58 | $115.80 | $115.80 | 14,207,469 |
| 2025-03-21 | $115.50 | $115.99 | $114.35 | $115.50 | $115.50 | 41,102,795 |
| 2025-03-20 | $114.72 | $116.47 | $114.21 | $115.90 | $115.90 | 16,230,772 |
| 2025-03-19 | $114.20 | $115.82 | $113.83 | $115.41 | $115.41 | 17,315,001 |
| 2025-03-18 | $114.09 | $114.54 | $112.57 | $113.64 | $113.64 | 15,998,713 |
| 2025-03-17 | $111.80 | $114.50 | $111.73 | $113.76 | $113.76 | 19,908,789 |
| 2025-03-14 | $108.94 | $112.18 | $108.31 | $111.90 | $111.90 | 15,890,063 |
| 2025-03-13 | $108.33 | $110.82 | $107.63 | $108.67 | $108.67 | 17,767,836 |
| 2025-03-12 | $109.05 | $110.13 | $108.42 | $109.13 | $109.13 | 14,051,500 |
| 2025-03-11 | $111.92 | $112.10 | $108.79 | $109.16 | $109.16 | 19,904,735 |
| 2025-03-10 | $109.28 | $112.57 | $109.08 | $111.80 | $111.80 | 22,716,116 |
| 2025-03-07 | $108.41 | $110.40 | $108.30 | $109.02 | $109.02 | 19,624,965 |
| 2025-03-06 | $105.43 | $108.11 | $104.36 | $107.62 | $107.62 | 17,150,233 |
| 2025-03-05 | $105.84 | $106.33 | $103.67 | $105.44 | $105.44 | 19,943,016 |
| 2025-03-04 | $106.36 | $108.96 | $105.94 | $107.54 | $107.54 | 19,394,905 |
| 2025-03-03 | $111.70 | $112.16 | $106.51 | $107.76 | $107.76 | 18,706,879 |
| 2025-02-28 | $110.11 | $111.58 | $109.34 | $111.33 | $111.33 | 18,821,665 |
| 2025-02-27 | $110.01 | $111.29 | $109.28 | $110.15 | $110.15 | 15,293,173 |
| 2025-02-26 | $109.74 | $109.87 | $108.52 | $109.46 | $109.46 | 10,446,405 |
| 2025-02-25 | $111.30 | $112.13 | $108.89 | $109.73 | $109.73 | 14,496,964 |
| 2025-02-24 | $110.93 | $111.86 | $110.32 | $111.27 | $111.27 | 13,153,471 |
| 2025-02-21 | $111.32 | $111.85 | $110.56 | $110.69 | $110.69 | 14,709,985 |
| 2025-02-20 | $110.57 | $112.42 | $109.95 | $112.00 | $112.00 | 16,325,803 |
| 2025-02-19 | $110.76 | $112.13 | $110.06 | $110.30 | $110.30 | 10,964,698 |
| 2025-02-18 | $108.63 | $110.99 | $108.32 | $110.14 | $110.14 | 20,060,298 |
| 2025-02-14 | $108.52 | $110.23 | $108.10 | $108.24 | $108.24 | 15,733,529 |
| 2025-02-13 | $107.15 | $108.41 | $106.52 | $108.13 | $108.13 | 15,459,952 |
| 2025-02-12 | $110.05 | $110.23 | $107.18 | $107.35 | $107.35 | 18,244,122 |
| 2025-02-11 | $111.60 | $112.51 | $110.82 | $111.67 | $110.65 | 12,713,127 |
| 2025-02-10 | $110.01 | $111.03 | $109.88 | $110.97 | $109.96 | 12,142,197 |
| 2025-02-07 | $108.78 | $109.73 | $108.32 | $108.89 | $107.89 | 10,051,626 |
| 2025-02-06 | $110.77 | $111.05 | $107.99 | $108.43 | $107.44 | 13,411,401 |
| 2025-02-05 | $109.74 | $110.01 | $109.10 | $109.88 | $108.88 | 13,364,387 |
| 2025-02-04 | $106.71 | $110.28 | $106.53 | $109.96 | $108.96 | 14,835,692 |
| 2025-02-03 | $106.64 | $107.30 | $105.32 | $107.09 | $106.11 | 14,623,197 |
| 2025-01-31 | $110.55 | $110.55 | $106.10 | $106.83 | $105.85 | 20,381,446 |
| 2025-01-30 | $109.24 | $109.85 | $108.70 | $109.57 | $108.57 | 14,346,335 |
| 2025-01-29 | $107.71 | $108.78 | $107.47 | $108.67 | $107.68 | 12,345,523 |
| 2025-01-28 | $110.41 | $110.87 | $107.79 | $108.04 | $107.05 | 15,862,029 |
| 2025-01-27 | $109.01 | $110.45 | $108.39 | $110.17 | $109.16 | 15,926,670 |
| 2025-01-24 | $110.24 | $110.71 | $108.41 | $108.66 | $108.66 | 14,235,885 |
| 2025-01-23 | $110.31 | $111.14 | $109.61 | $110.15 | $110.15 | 13,726,784 |
| 2025-01-22 | $111.20 | $111.57 | $109.40 | $109.53 | $109.53 | 15,642,358 |
| 2025-01-21 | $112.05 | $112.18 | $111.13 | $111.47 | $111.47 | 20,416,286 |
| 2025-01-17 | $111.03 | $112.87 | $110.82 | $112.32 | $112.32 | 19,298,504 |
| 2025-01-16 | $111.19 | $111.69 | $110.55 | $111.32 | $111.32 | 10,366,585 |
| 2025-01-15 | $110.05 | $111.73 | $109.47 | $111.51 | $111.51 | 14,521,095 |
| 2025-01-14 | $108.79 | $109.76 | $107.83 | $109.72 | $109.72 | 11,191,175 |
| 2025-01-13 | $107.13 | $109.63 | $107.13 | $109.29 | $109.29 | 17,073,395 |
| 2025-01-10 | $108.70 | $110.10 | $105.78 | $106.54 | $106.54 | 18,639,652 |
| 2025-01-08 | $107.31 | $107.71 | $106.01 | $106.93 | $106.93 | 17,858,110 |
| 2025-01-07 | $108.94 | $110.06 | $108.28 | $108.75 | $108.75 | 12,625,890 |
| 2025-01-06 | $108.24 | $109.78 | $107.52 | $107.74 | $107.74 | 15,623,677 |
| 2025-01-03 | $108.00 | $108.49 | $107.46 | $107.86 | $107.86 | 14,237,885 |
| 2025-01-02 | $108.28 | $109.00 | $106.88 | $107.31 | $107.31 | 12,685,447 |
| 2024-12-31 | $106.17 | $107.90 | $105.78 | $107.57 | $107.57 | 12,387,756 |
| 2024-12-30 | $106.30 | $106.56 | $105.51 | $105.76 | $105.76 | 11,080,770 |
| 2024-12-27 | $106.30 | $107.99 | $105.77 | $106.48 | $106.48 | 11,943,906 |
| 2024-12-26 | $106.52 | $107.03 | $105.94 | $106.49 | $106.49 | 9,627,506 |
| 2024-12-24 | $106.52 | $107.19 | $105.70 | $106.40 | $106.40 | 7,806,997 |
| 2024-12-23 | $105.31 | $106.60 | $104.92 | $106.30 | $106.30 | 12,285,078 |
| 2024-12-20 | $105.45 | $106.14 | $104.84 | $105.87 | $105.87 | 40,141,153 |
| 2024-12-19 | $107.39 | $107.67 | $105.21 | $105.51 | $105.51 | 20,565,557 |
| 2024-12-18 | $107.57 | $108.83 | $106.31 | $106.42 | $106.42 | 17,114,542 |
| 2024-12-17 | $107.24 | $108.17 | $106.79 | $108.01 | $108.01 | 17,553,995 |
| 2024-12-16 | $110.20 | $110.40 | $108.16 | $108.47 | $108.47 | 20,256,088 |
| 2024-12-13 | $111.90 | $111.90 | $110.25 | $110.84 | $110.84 | 13,106,079 |
| 2024-12-12 | $111.59 | $112.38 | $110.78 | $111.82 | $111.82 | 14,543,256 |
| 2024-12-11 | $112.00 | $112.39 | $111.11 | $111.92 | $111.92 | 32,392,238 |
| 2024-12-10 | $113.59 | $113.88 | $111.75 | $112.67 | $112.67 | 20,990,943 |
| 2024-12-09 | $114.64 | $114.94 | $112.75 | $112.90 | $112.90 | 17,412,565 |
| 2024-12-06 | $114.54 | $114.77 | $113.50 | $113.57 | $113.57 | 16,171,066 |
| 2024-12-05 | $114.71 | $115.62 | $114.06 | $114.78 | $114.78 | 14,838,420 |
| 2024-12-04 | $117.50 | $117.55 | $113.86 | $114.28 | $114.28 | 19,520,583 |
| 2024-12-03 | $118.72 | $118.72 | $117.26 | $117.67 | $117.67 | 11,756,566 |
| 2024-12-02 | $118.05 | $118.20 | $116.82 | $117.85 | $117.85 | 12,687,317 |
| 2024-11-29 | $117.44 | $118.50 | $116.95 | $117.96 | $117.96 | 9,426,499 |
| 2024-11-27 | $118.09 | $118.73 | $117.43 | $117.66 | $117.66 | 11,079,122 |
| 2024-11-26 | $119.53 | $119.68 | $117.85 | $117.97 | $117.97 | 14,827,327 |
| 2024-11-25 | $121.43 | $121.88 | $119.61 | $119.97 | $119.97 | 26,580,295 |
| 2024-11-22 | $121.82 | $123.21 | $121.64 | $121.79 | $121.79 | 13,323,431 |
| 2024-11-21 | $121.08 | $122.55 | $120.27 | $121.93 | $121.93 | 14,579,682 |
| 2024-11-20 | $119.17 | $120.47 | $118.64 | $120.32 | $120.32 | 11,360,932 |
| 2024-11-19 | $119.75 | $119.75 | $118.20 | $118.63 | $118.63 | 11,584,382 |
| 2024-11-18 | $119.79 | $120.62 | $119.27 | $120.31 | $120.31 | 14,243,701 |
| 2024-11-15 | $120.40 | $121.24 | $119.13 | $119.31 | $119.31 | 19,051,713 |
| 2024-11-14 | $121.66 | $121.88 | $120.33 | $120.56 | $120.56 | 13,041,845 |
| 2024-11-13 | $120.57 | $122.05 | $118.80 | $121.47 | $120.48 | 15,127,877 |
| 2024-11-12 | $121.13 | $121.31 | $119.84 | $120.35 | $120.35 | 11,788,319 |
| 2024-11-11 | $121.00 | $121.62 | $120.07 | $120.47 | $120.47 | 11,969,663 |
| 2024-11-08 | $120.98 | $121.42 | $119.66 | $121.11 | $121.11 | 12,835,969 |
| 2024-11-07 | $121.30 | $121.50 | $119.61 | $121.15 | $121.15 | 12,184,431 |
| 2024-11-06 | $121.15 | $121.91 | $119.30 | $121.00 | $121.00 | 20,807,681 |
| 2024-11-05 | $119.08 | $119.21 | $118.01 | $118.96 | $118.96 | 10,436,744 |
| 2024-11-04 | $116.07 | $118.70 | $115.93 | $118.61 | $118.61 | 14,965,433 |
| 2024-11-01 | $119.93 | $119.95 | $114.84 | $114.95 | $114.95 | 20,939,321 |
| 2024-10-31 | $117.15 | $118.67 | $116.68 | $116.78 | $116.78 | 20,511,977 |
| 2024-10-30 | $117.66 | $118.27 | $116.48 | $116.69 | $116.69 | 12,303,738 |
| 2024-10-29 | $118.58 | $119.17 | $117.07 | $117.28 | $117.28 | 14,731,024 |
| 2024-10-28 | $116.79 | $119.01 | $116.77 | $118.90 | $118.90 | 11,844,545 |
| 2024-10-25 | $120.20 | $120.43 | $119.32 | $119.49 | $119.49 | 10,714,583 |
| 2024-10-24 | $120.00 | $120.44 | $119.13 | $119.59 | $119.59 | 9,905,556 |
| 2024-10-23 | $119.97 | $120.75 | $119.40 | $120.27 | $120.27 | 8,320,330 |
| 2024-10-22 | $120.26 | $121.19 | $119.94 | $120.70 | $120.70 | 9,201,408 |
| 2024-10-21 | $120.98 | $121.48 | $119.72 | $120.08 | $120.08 | 10,101,928 |
| 2024-10-18 | $120.44 | $120.64 | $119.15 | $120.01 | $120.01 | 12,582,206 |
| 2024-10-17 | $120.76 | $121.58 | $119.71 | $120.35 | $120.35 | 11,204,857 |
| 2024-10-16 | $120.89 | $121.44 | $120.60 | $120.66 | $120.66 | 8,426,770 |
| 2024-10-15 | $120.82 | $121.95 | $119.78 | $120.35 | $120.35 | 15,771,317 |
| 2024-10-14 | $123.24 | $124.26 | $122.62 | $124.08 | $124.08 | 9,808,122 |
| 2024-10-11 | $123.10 | $124.03 | $122.94 | $123.61 | $123.61 | 8,294,839 |
| 2024-10-10 | $123.16 | $123.70 | $122.29 | $123.14 | $123.14 | 10,243,320 |
| 2024-10-09 | $120.90 | $122.58 | $120.80 | $122.09 | $122.09 | 11,144,864 |
| 2024-10-08 | $123.88 | $124.02 | $121.26 | $122.04 | $122.04 | 14,818,475 |
| 2024-10-07 | $125.25 | $126.34 | $124.86 | $125.37 | $125.37 | 15,714,440 |
| 2024-10-04 | $123.20 | $125.19 | $122.43 | $124.83 | $124.83 | 19,759,207 |
| 2024-10-03 | $121.90 | $123.17 | $120.93 | $122.58 | $122.58 | 16,524,334 |
| 2024-10-02 | $121.93 | $122.82 | $120.20 | $121.52 | $121.52 | 17,129,676 |
| 2024-10-01 | $116.04 | $120.60 | $115.93 | $119.93 | $119.93 | 23,235,878 |
| 2024-09-30 | $115.46 | $117.39 | $114.96 | $117.22 | $117.22 | 13,250,657 |
| 2024-09-27 | $113.76 | $116.09 | $113.25 | $115.82 | $115.82 | 15,963,973 |
| 2024-09-26 | $111.14 | $113.48 | $111.14 | $112.80 | $112.80 | 16,887,908 |
| 2024-09-25 | $116.49 | $117.05 | $114.04 | $114.77 | $114.77 | 13,816,041 |
| 2024-09-24 | $117.84 | $118.16 | $116.83 | $117.05 | $117.05 | 11,984,863 |
| 2024-09-23 | $115.33 | $117.79 | $115.12 | $117.36 | $117.36 | 16,066,285 |
| 2024-09-20 | $115.46 | $115.51 | $114.25 | $115.27 | $115.27 | 36,206,195 |
| 2024-09-19 | $116.16 | $117.58 | $115.19 | $116.00 | $116.00 | 12,660,642 |
| 2024-09-18 | $114.11 | $115.63 | $113.81 | $114.58 | $114.58 | 12,569,929 |
| 2024-09-17 | $112.32 | $114.37 | $112.12 | $114.18 | $114.18 | 12,202,556 |
| 2024-09-16 | $112.05 | $113.09 | $111.69 | $112.71 | $112.71 | 11,729,034 |
| 2024-09-13 | $111.47 | $112.47 | $110.93 | $111.15 | $111.15 | 10,035,392 |
| 2024-09-12 | $109.90 | $111.33 | $109.76 | $111.23 | $111.23 | 15,923,318 |
| 2024-09-11 | $110.78 | $110.95 | $107.77 | $109.72 | $109.72 | 19,571,945 |
| 2024-09-10 | $115.10 | $115.40 | $110.17 | $110.82 | $110.82 | 20,234,784 |
| 2024-09-09 | $112.87 | $116.15 | $112.66 | $115.01 | $115.01 | 21,645,325 |
| 2024-09-06 | $113.59 | $114.18 | $111.73 | $112.64 | $112.64 | 13,405,113 |
| 2024-09-05 | $115.07 | $115.28 | $113.07 | $113.17 | $113.17 | 17,200,770 |
| 2024-09-04 | $115.29 | $116.15 | $113.98 | $114.06 | $114.06 | 12,042,710 |
| 2024-09-03 | $115.84 | $116.09 | $114.04 | $115.47 | $115.47 | 15,725,139 |
| 2024-08-30 | $116.79 | $118.02 | $116.29 | $117.94 | $117.94 | 13,284,689 |
| 2024-08-29 | $117.20 | $118.79 | $116.35 | $118.13 | $118.13 | 10,753,895 |
| 2024-08-28 | $117.00 | $117.58 | $116.26 | $116.52 | $116.52 | 10,742,867 |
| 2024-08-27 | $118.96 | $119.41 | $117.40 | $117.68 | $117.68 | 9,991,631 |
| 2024-08-26 | $117.76 | $118.94 | $116.92 | $118.81 | $118.81 | 13,671,016 |
| 2024-08-23 | $115.03 | $116.72 | $115.03 | $116.32 | $116.32 | 10,381,431 |
| 2024-08-22 | $113.78 | $115.01 | $113.64 | $114.73 | $114.73 | 10,609,501 |
| 2024-08-21 | $115.01 | $115.57 | $113.76 | $113.85 | $113.85 | 11,752,358 |
| 2024-08-20 | $118.65 | $118.65 | $114.51 | $114.58 | $114.58 | 15,631,967 |
| 2024-08-19 | $118.40 | $120.50 | $118.17 | $118.53 | $118.53 | 12,417,467 |
| 2024-08-16 | $117.99 | $118.48 | $117.66 | $118.17 | $118.17 | 10,034,389 |
| 2024-08-15 | $118.25 | $119.63 | $118.12 | $118.73 | $118.73 | 11,579,432 |
| 2024-08-14 | $118.10 | $119.90 | $117.63 | $118.95 | $118.01 | 12,194,520 |
| 2024-08-13 | $118.28 | $118.51 | $117.50 | $117.86 | $117.86 | 11,585,067 |
| 2024-08-12 | $119.55 | $120.17 | $118.02 | $119.00 | $119.00 | 13,228,911 |
| 2024-08-09 | $117.89 | $119.31 | $117.36 | $118.85 | $118.85 | 12,151,867 |
| 2024-08-08 | $116.08 | $118.11 | $115.73 | $117.89 | $117.89 | 13,850,993 |
| 2024-08-07 | $115.45 | $117.12 | $115.26 | $115.68 | $115.68 | 13,660,657 |
| 2024-08-06 | $114.45 | $115.63 | $113.63 | $114.16 | $114.16 | 13,647,778 |
| 2024-08-05 | $115.54 | $116.03 | $113.25 | $114.77 | $114.77 | 18,025,858 |
| 2024-08-02 | $115.97 | $118.87 | $115.42 | $116.88 | $116.88 | 20,403,773 |
| 2024-08-01 | $118.35 | $119.49 | $116.36 | $116.95 | $116.95 | 15,051,482 |
| 2024-07-31 | $119.64 | $119.76 | $118.56 | $118.59 | $118.59 | 15,137,710 |
| 2024-07-30 | $116.36 | $118.60 | $116.23 | $118.17 | $118.17 | 12,483,857 |
| 2024-07-29 | $117.32 | $117.39 | $115.38 | $116.10 | $116.10 | 8,818,524 |
| 2024-07-26 | $116.77 | $118.03 | $116.47 | $117.33 | $117.33 | 11,252,479 |
| 2024-07-25 | $115.17 | $118.03 | $114.56 | $117.43 | $117.43 | 17,021,698 |
| 2024-07-24 | $113.77 | $115.20 | $113.07 | $115.01 | $115.01 | 14,925,184 |
| 2024-07-23 | $114.81 | $115.17 | $113.17 | $113.41 | $113.41 | 11,251,733 |
| 2024-07-22 | $115.18 | $115.94 | $114.58 | $115.27 | $115.27 | 12,065,877 |
| 2024-07-19 | $118.59 | $118.88 | $115.87 | $116.07 | $116.07 | 16,157,707 |
| 2024-07-18 | $117.95 | $119.92 | $117.44 | $118.80 | $118.80 | 13,033,563 |
| 2024-07-17 | $116.74 | $118.18 | $116.55 | $117.64 | $117.64 | 13,507,697 |
| 2024-07-16 | $114.35 | $116.35 | $113.71 | $116.04 | $116.04 | 13,614,050 |
| 2024-07-15 | $114.27 | $116.16 | $113.58 | $115.21 | $115.21 | 13,032,503 |
| 2024-07-12 | $113.99 | $114.15 | $112.63 | $113.27 | $113.27 | 11,684,946 |
| 2024-07-11 | $111.43 | $113.32 | $110.93 | $113.25 | $113.25 | 13,084,875 |
| 2024-07-10 | $110.92 | $111.96 | $110.42 | $111.92 | $111.92 | 10,004,094 |
| 2024-07-09 | $111.11 | $112.54 | $110.62 | $110.94 | $110.94 | 11,729,085 |
| 2024-07-08 | $112.39 | $113.55 | $111.42 | $112.18 | $112.18 | 13,350,549 |
| 2024-07-05 | $114.61 | $114.63 | $112.69 | $113.37 | $113.37 | 12,630,986 |
| 2024-07-03 | $114.27 | $115.66 | $114.27 | $114.76 | $114.76 | 7,732,928 |
| 2024-07-02 | $115.90 | $115.94 | $113.49 | $114.18 | $114.18 | 13,326,703 |
| 2024-07-01 | $115.71 | $116.74 | $114.53 | $114.96 | $114.96 | 11,972,881 |
| 2024-06-28 | $115.86 | $116.54 | $114.68 | $115.12 | $115.12 | 24,565,910 |
| 2024-06-27 | $114.99 | $114.99 | $114.11 | $114.90 | $114.90 | 16,812,731 |
| 2024-06-26 | $114.39 | $114.82 | $113.14 | $114.41 | $114.41 | 15,771,751 |
| 2024-06-25 | $114.11 | $114.55 | $113.46 | $114.37 | $114.37 | 16,213,682 |
| 2024-06-24 | $111.64 | $114.53 | $111.64 | $114.05 | $114.05 | 16,266,688 |
| 2024-06-21 | $111.90 | $112.70 | $110.76 | $110.76 | $110.76 | 52,220,574 |
| 2024-06-20 | $109.91 | $112.62 | $109.59 | $111.74 | $111.74 | 17,433,192 |
| 2024-06-18 | $109.03 | $110.72 | $108.80 | $109.38 | $109.38 | 17,762,915 |
| 2024-06-17 | $109.17 | $109.46 | $108.18 | $108.36 | $108.36 | 21,147,943 |
| 2024-06-14 | $110.02 | $110.21 | $108.59 | $109.11 | $109.11 | 13,313,430 |
| 2024-06-13 | $110.84 | $110.86 | $109.72 | $110.04 | $110.04 | 14,466,868 |
| 2024-06-12 | $113.30 | $113.30 | $110.54 | $110.93 | $110.93 | 13,606,788 |
| 2024-06-11 | $112.49 | $112.67 | $111.31 | $112.17 | $112.17 | 12,462,403 |
| 2024-06-10 | $113.06 | $114.22 | $112.70 | $113.08 | $113.08 | 15,245,227 |
| 2024-06-07 | $113.79 | $114.90 | $112.67 | $112.75 | $112.75 | 13,289,196 |
| 2024-06-06 | $112.75 | $114.04 | $112.11 | $113.97 | $113.97 | 13,154,094 |
| 2024-06-05 | $112.89 | $113.19 | $111.48 | $113.12 | $113.12 | 14,863,516 |
| 2024-06-04 | $113.00 | $113.09 | $110.92 | $112.67 | $112.67 | 18,702,291 |
| 2024-06-03 | $116.30 | $116.36 | $113.76 | $114.45 | $114.45 | 19,589,338 |
| 2024-05-31 | $114.12 | $117.49 | $113.99 | $117.26 | $117.26 | 29,037,378 |
| 2024-05-30 | $113.27 | $114.13 | $112.96 | $113.99 | $113.99 | 14,566,605 |
| 2024-05-29 | $114.53 | $114.55 | $112.81 | $113.63 | $113.63 | 13,902,001 |
| 2024-05-28 | $113.52 | $115.11 | $113.07 | $114.86 | $114.86 | 13,978,305 |
| 2024-05-24 | $114.84 | $115.08 | $113.04 | $113.42 | $113.42 | 12,212,949 |
| 2024-05-23 | $115.60 | $117.51 | $113.36 | $113.51 | $113.51 | 15,979,835 |
| 2024-05-22 | $117.46 | $117.46 | $114.96 | $115.48 | $115.48 | 17,879,252 |
| 2024-05-21 | $118.40 | $119.45 | $117.78 | $117.85 | $117.85 | 14,494,980 |
| 2024-05-20 | $119.73 | $119.89 | $118.55 | $118.67 | $118.67 | 11,551,250 |
| 2024-05-17 | $118.30 | $119.83 | $117.96 | $119.64 | $119.64 | 15,104,469 |
| 2024-05-16 | $118.54 | $119.30 | $117.54 | $117.87 | $117.87 | 15,745,202 |
| 2024-05-15 | $117.61 | $118.84 | $116.08 | $118.58 | $118.58 | 18,244,303 |
| 2024-05-14 | $116.79 | $117.74 | $116.48 | $117.67 | $117.67 | 15,079,131 |
| 2024-05-13 | $118.42 | $119.04 | $117.12 | $117.91 | $117.91 | 15,060,619 |
| 2024-05-10 | $118.54 | $118.66 | $117.58 | $117.96 | $117.96 | 13,252,797 |
| 2024-05-09 | $116.20 | $118.53 | $116.19 | $118.44 | $118.44 | 17,563,975 |
| 2024-05-08 | $115.71 | $116.95 | $115.41 | $116.15 | $116.15 | 18,957,166 |
| 2024-05-07 | $117.28 | $117.58 | $115.93 | $116.17 | $116.17 | 30,121,973 |
| 2024-05-06 | $116.67 | $118.34 | $116.40 | $116.75 | $116.75 | 31,401,260 |
| 2024-05-03 | $116.00 | $116.07 | $114.13 | $116.00 | $116.00 | 28,023,313 |
| 2024-05-02 | $116.26 | $117.26 | $115.90 | $116.24 | $116.24 | 25,513,648 |
| 2024-05-01 | $118.28 | $118.47 | $115.66 | $116.03 | $116.03 | 27,789,759 |
| 2024-04-30 | $119.11 | $120.20 | $117.98 | $118.27 | $118.27 | 21,083,294 |
| 2024-04-29 | $117.76 | $120.05 | $117.76 | $119.64 | $119.64 | 17,343,755 |
| 2024-04-26 | $119.00 | $119.10 | $116.22 | $117.96 | $117.96 | 27,289,468 |
| 2024-04-25 | $121.03 | $121.76 | $119.40 | $121.33 | $121.33 | 16,041,029 |
| 2024-04-24 | $120.30 | $121.26 | $119.39 | $121.05 | $121.05 | 12,101,161 |
| 2024-04-23 | $120.00 | $121.06 | $119.45 | $121.03 | $121.03 | 13,929,816 |
| 2024-04-22 | $119.26 | $121.57 | $118.43 | $120.56 | $120.56 | 16,340,694 |
| 2024-04-19 | $119.16 | $120.93 | $118.95 | $119.88 | $119.88 | 21,572,367 |
| 2024-04-18 | $119.00 | $119.72 | $117.97 | $118.52 | $118.52 | 13,821,356 |
| 2024-04-17 | $118.55 | $119.35 | $117.12 | $118.63 | $118.63 | 14,538,577 |
| 2024-04-16 | $119.56 | $120.22 | $117.92 | $118.69 | $118.69 | 18,082,228 |
| 2024-04-15 | $121.09 | $121.69 | $119.45 | $119.68 | $119.68 | 15,029,528 |
| 2024-04-12 | $122.95 | $123.75 | $119.67 | $120.37 | $120.37 | 21,451,357 |
| 2024-04-11 | $122.69 | $122.69 | $120.34 | $121.79 | $121.79 | 17,555,869 |
| 2024-04-10 | $121.22 | $122.47 | $120.73 | $122.20 | $122.20 | 17,409,184 |
| 2024-04-09 | $121.00 | $121.65 | $120.34 | $121.18 | $121.18 | 14,090,449 |
| 2024-04-08 | $121.08 | $121.74 | $120.21 | $120.55 | $120.55 | 17,419,765 |
| 2024-04-05 | $119.98 | $122.15 | $119.64 | $121.37 | $121.37 | 21,676,088 |
| 2024-04-04 | $119.05 | $119.88 | $118.64 | $119.72 | $119.72 | 18,201,990 |
| 2024-04-03 | $119.48 | $119.75 | $118.73 | $119.30 | $119.30 | 16,396,047 |
| 2024-04-02 | $117.92 | $119.60 | $117.33 | $119.28 | $119.28 | 19,796,655 |
| 2024-04-01 | $116.41 | $117.24 | $115.38 | $116.99 | $116.99 | 13,411,510 |
| 2024-03-28 | $115.53 | $116.45 | $115.06 | $116.24 | $116.24 | 18,405,716 |
| 2024-03-27 | $113.48 | $115.06 | $113.41 | $114.97 | $114.97 | 12,415,674 |
| 2024-03-26 | $114.66 | $114.98 | $113.41 | $113.79 | $113.79 | 13,152,287 |
| 2024-03-25 | $113.83 | $115.78 | $113.83 | $114.65 | $114.65 | 14,011,734 |
| 2024-03-22 | $113.48 | $113.69 | $112.82 | $113.49 | $113.49 | 14,701,933 |
| 2024-03-21 | $112.92 | $113.91 | $112.57 | $113.49 | $113.49 | 14,878,022 |
| 2024-03-20 | $112.72 | $113.40 | $112.13 | $112.99 | $112.99 | 16,119,703 |
| 2024-03-19 | $112.22 | $113.49 | $112.06 | $113.09 | $113.09 | 14,840,415 |
| 2024-03-18 | $111.79 | $112.86 | $111.10 | $112.30 | $112.30 | 16,770,462 |
| 2024-03-15 | $110.85 | $112.30 | $110.85 | $111.27 | $111.27 | 38,264,401 |
| 2024-03-14 | $109.83 | $111.55 | $109.69 | $111.47 | $111.47 | 20,908,213 |
| 2024-03-13 | $109.14 | $110.35 | $109.11 | $109.53 | $109.53 | 17,063,937 |
| 2024-03-12 | $109.06 | $109.28 | $108.03 | $108.32 | $108.32 | 14,908,295 |
| 2024-03-11 | $108.25 | $109.12 | $107.34 | $109.02 | $109.02 | 17,497,332 |
| 2024-03-08 | $107.23 | $108.40 | $106.77 | $108.38 | $108.38 | 16,281,468 |
| 2024-03-07 | $106.60 | $107.98 | $106.60 | $107.37 | $107.37 | 15,195,406 |
| 2024-03-06 | $106.62 | $107.57 | $106.15 | $106.77 | $106.77 | 20,472,790 |
| 2024-03-05 | $104.53 | $106.27 | $104.32 | $105.64 | $105.64 | 19,913,795 |
| 2024-03-04 | $105.66 | $105.85 | $104.03 | $104.36 | $104.36 | 18,137,989 |
| 2024-03-01 | $105.72 | $106.39 | $105.38 | $105.84 | $105.84 | 18,460,120 |
| 2024-02-29 | $104.68 | $105.07 | $104.22 | $104.52 | $104.52 | 17,566,066 |
| 2024-02-28 | $104.47 | $105.43 | $104.00 | $104.32 | $104.32 | 14,792,681 |
| 2024-02-27 | $104.68 | $105.15 | $103.85 | $104.03 | $104.03 | 16,359,978 |
| 2024-02-26 | $103.72 | $104.94 | $103.05 | $104.25 | $104.25 | 13,360,800 |
| 2024-02-23 | $103.88 | $104.09 | $102.88 | $103.84 | $103.84 | 15,975,888 |
| 2024-02-22 | $104.16 | $105.41 | $103.45 | $104.76 | $104.76 | 20,470,668 |
| 2024-02-21 | $103.02 | $104.98 | $102.99 | $104.85 | $104.85 | 20,999,189 |
| 2024-02-20 | $103.84 | $104.12 | $102.65 | $102.75 | $102.75 | 17,625,650 |
| 2024-02-16 | $104.01 | $104.63 | $103.52 | $103.73 | $103.73 | 19,262,268 |
| 2024-02-15 | $100.60 | $103.94 | $100.60 | $103.73 | $103.73 | 23,196,310 |
| 2024-02-14 | $101.87 | $102.62 | $100.42 | $100.84 | $100.84 | 17,651,253 |
| 2024-02-13 | $102.76 | $103.09 | $100.60 | $101.34 | $101.34 | 18,917,431 |
| 2024-02-12 | $102.16 | $103.40 | $102.00 | $103.17 | $102.21 | 18,173,061 |
| 2024-02-09 | $104.10 | $104.84 | $101.70 | $101.77 | $101.77 | 19,936,158 |
| 2024-02-08 | $102.34 | $104.42 | $102.11 | $103.97 | $103.97 | 19,558,596 |
| 2024-02-07 | $102.25 | $102.73 | $101.18 | $102.22 | $102.22 | 13,826,832 |
| 2024-02-06 | $102.07 | $103.04 | $101.57 | $102.25 | $102.25 | 13,353,286 |
| 2024-02-05 | $101.45 | $102.38 | $100.50 | $101.55 | $101.55 | 17,190,890 |
| 2024-02-02 | $103.75 | $104.00 | $101.61 | $101.97 | $101.97 | 21,973,405 |
| 2024-02-01 | $103.57 | $104.01 | $101.62 | $102.39 | $102.39 | 19,240,687 |
| 2024-01-31 | $104.74 | $104.88 | $102.77 | $102.81 | $102.81 | 22,415,291 |
| 2024-01-30 | $102.41 | $104.88 | $102.10 | $104.85 | $104.85 | 19,610,934 |
| 2024-01-29 | $102.98 | $103.20 | $101.86 | $103.13 | $103.13 | 18,317,549 |
| 2024-01-26 | $101.97 | $103.08 | $101.19 | $103.00 | $103.00 | 20,817,240 |
| 2024-01-25 | $100.31 | $102.18 | $99.62 | $102.13 | $102.13 | 22,089,510 |
| 2024-01-24 | $98.32 | $99.65 | $97.74 | $99.60 | $99.60 | 17,114,423 |
| 2024-01-23 | $96.81 | $98.50 | $96.73 | $97.91 | $97.91 | 15,863,433 |
| 2024-01-22 | $96.70 | $97.10 | $95.77 | $96.82 | $96.82 | 19,546,696 |
| 2024-01-19 | $96.72 | $97.02 | $96.41 | $96.95 | $96.95 | 20,088,432 |
| 2024-01-18 | $97.00 | $97.09 | $95.82 | $96.80 | $96.80 | 20,940,275 |
| 2024-01-17 | $96.60 | $97.96 | $96.58 | $96.98 | $96.98 | 18,384,015 |
| 2024-01-16 | $99.82 | $100.01 | $97.53 | $97.69 | $97.69 | 20,235,699 |
| 2024-01-12 | $100.14 | $100.65 | $99.17 | $99.95 | $99.95 | 18,041,683 |
| 2024-01-11 | $99.04 | $99.50 | $98.56 | $98.67 | $98.67 | 15,833,360 |
| 2024-01-10 | $99.80 | $99.80 | $98.16 | $98.69 | $98.69 | 18,206,088 |
| 2024-01-09 | $101.29 | $101.29 | $99.19 | $99.67 | $99.67 | 19,496,647 |
| 2024-01-08 | $100.73 | $101.04 | $98.90 | $100.92 | $100.92 | 23,370,127 |
| 2024-01-05 | $103.17 | $103.40 | $102.13 | $102.63 | $102.63 | 15,712,338 |
| 2024-01-04 | $104.08 | $104.57 | $102.05 | $102.32 | $102.32 | 19,395,154 |
| 2024-01-03 | $102.27 | $103.62 | $101.66 | $103.22 | $103.22 | 23,490,779 |
| 2024-01-02 | $100.92 | $103.10 | $100.85 | $102.36 | $102.36 | 23,483,049 |
| 2023-12-29 | $100.37 | $100.59 | $99.62 | $99.98 | $99.98 | 17,746,408 |
| 2023-12-28 | $101.39 | $101.61 | $100.13 | $100.19 | $100.19 | 16,329,252 |
| 2023-12-27 | $102.04 | $102.55 | $101.34 | $101.66 | $101.66 | 14,535,713 |
| 2023-12-26 | $102.74 | $103.03 | $102.12 | $102.14 | $102.14 | 16,835,144 |
| 2023-12-22 | $102.31 | $102.94 | $101.82 | $101.91 | $101.91 | 12,927,831 |
| 2023-12-21 | $101.47 | $102.01 | $100.81 | $101.73 | $101.73 | 19,250,933 |
| 2023-12-20 | $103.50 | $103.94 | $101.13 | $101.27 | $101.27 | 20,988,863 |
| 2023-12-19 | $102.00 | $103.19 | $101.79 | $102.99 | $102.99 | 18,873,407 |
| 2023-12-18 | $102.13 | $103.11 | $101.52 | $101.65 | $101.65 | 21,610,428 |
| 2023-12-15 | $100.59 | $101.00 | $100.31 | $100.90 | $100.90 | 55,527,018 |
| 2023-12-14 | $99.85 | $102.14 | $99.72 | $101.58 | $101.58 | 26,088,836 |
| 2023-12-13 | $98.04 | $99.03 | $97.66 | $98.92 | $98.92 | 19,915,444 |
| 2023-12-12 | $98.68 | $98.68 | $97.48 | $98.05 | $98.05 | 26,083,964 |
| 2023-12-11 | $99.80 | $99.86 | $98.58 | $99.62 | $99.62 | 22,252,250 |
| 2023-12-08 | $99.02 | $99.79 | $98.75 | $99.55 | $99.55 | 22,074,945 |
| 2023-12-07 | $99.86 | $100.84 | $98.09 | $98.42 | $98.42 | 29,990,727 |
| 2023-12-06 | $100.00 | $100.72 | $98.34 | $99.11 | $99.11 | 31,117,498 |
| 2023-12-05 | $102.27 | $102.34 | $100.29 | $100.44 | $100.44 | 22,250,251 |
| 2023-12-04 | $102.13 | $103.36 | $101.59 | $102.43 | $102.43 | 21,523,942 |
| 2023-12-01 | $102.50 | $104.22 | $102.22 | $102.99 | $102.99 | 17,845,276 |
| 2023-11-30 | $103.11 | $104.48 | $101.81 | $102.74 | $102.74 | 28,308,015 |
| 2023-11-29 | $104.27 | $104.58 | $101.64 | $102.34 | $102.34 | 26,802,092 |
| 2023-11-28 | $104.24 | $104.91 | $103.88 | $103.90 | $103.90 | 20,629,512 |
| 2023-11-27 | $104.10 | $104.40 | $103.18 | $103.96 | $103.96 | 18,013,518 |
| 2023-11-24 | $104.02 | $105.47 | $103.91 | $104.57 | $104.57 | 9,480,768 |
| 2023-11-22 | $102.58 | $104.12 | $101.94 | $104.01 | $104.01 | 18,073,240 |
| 2023-11-21 | $104.21 | $104.70 | $103.22 | $104.46 | $104.46 | 14,988,984 |
| 2023-11-20 | $105.38 | $105.88 | $104.43 | $104.50 | $104.50 | 17,464,016 |
| 2023-11-17 | $103.06 | $105.43 | $102.75 | $104.96 | $104.96 | 22,991,823 |
| 2023-11-16 | $102.90 | $103.27 | $101.15 | $102.46 | $102.46 | 22,469,073 |
| 2023-11-15 | $103.96 | $105.15 | $103.50 | $103.66 | $103.66 | 20,137,561 |
| 2023-11-14 | $104.30 | $104.82 | $103.87 | $104.29 | $104.29 | 18,260,516 |
| 2023-11-13 | $104.05 | $105.14 | $103.81 | $104.84 | $103.89 | 15,308,382 |
| 2023-11-10 | $103.93 | $104.41 | $102.91 | $103.75 | $102.81 | 17,831,341 |
| 2023-11-09 | $103.67 | $103.97 | $102.86 | $102.96 | $102.03 | 18,380,538 |
| 2023-11-08 | $103.73 | $104.90 | $102.89 | $102.93 | $102.00 | 19,184,067 |
| 2023-11-07 | $104.47 | $104.86 | $103.29 | $104.21 | $104.21 | 20,233,778 |
| 2023-11-06 | $108.17 | $108.27 | $105.77 | $105.87 | $105.87 | 19,097,267 |
| 2023-11-03 | $108.40 | $108.78 | $106.54 | $107.78 | $107.78 | 30,555,554 |
| 2023-11-02 | $105.88 | $109.19 | $105.50 | $109.11 | $109.11 | 25,212,686 |
| 2023-11-01 | $106.53 | $107.17 | $105.46 | $105.64 | $105.64 | 28,848,056 |
| 2023-10-31 | $105.58 | $106.16 | $104.54 | $105.85 | $105.85 | 22,185,150 |
| 2023-10-30 | $105.74 | $106.42 | $105.21 | $105.88 | $105.88 | 19,379,917 |
| 2023-10-27 | $108.89 | $109.86 | $104.96 | $105.55 | $105.55 | 23,092,017 |
| 2023-10-26 | $107.45 | $108.34 | $106.50 | $107.60 | $107.60 | 18,768,285 |
| 2023-10-25 | $108.52 | $109.50 | $108.13 | $108.59 | $108.59 | 22,047,319 |
| 2023-10-24 | $109.70 | $109.82 | $108.12 | $108.39 | $108.39 | 16,786,108 |
| 2023-10-23 | $110.63 | $110.96 | $108.68 | $109.45 | $109.45 | 18,115,792 |
| 2023-10-20 | $112.92 | $113.32 | $110.79 | $111.08 | $111.08 | 22,445,269 |
| 2023-10-19 | $112.72 | $113.97 | $111.33 | $113.02 | $113.02 | 20,972,488 |
| 2023-10-18 | $111.82 | $113.39 | $111.70 | $112.95 | $112.95 | 23,380,266 |
| 2023-10-17 | $109.73 | $111.80 | $109.68 | $111.39 | $111.39 | 19,775,440 |
| 2023-10-16 | $110.50 | $110.68 | $109.13 | $109.95 | $109.95 | 18,451,996 |
| 2023-10-13 | $108.03 | $110.20 | $107.84 | $109.87 | $109.87 | 30,290,328 |
| 2023-10-12 | $107.59 | $107.84 | $106.09 | $106.47 | $106.47 | 31,182,957 |
| 2023-10-11 | $106.96 | $107.17 | $104.83 | $106.49 | $106.49 | 57,939,024 |
| 2023-10-10 | $111.02 | $111.45 | $110.12 | $110.45 | $110.45 | 13,891,952 |
| 2023-10-09 | $110.44 | $112.07 | $109.52 | $110.92 | $110.92 | 22,369,887 |
| 2023-10-06 | $105.73 | $108.27 | $105.11 | $107.17 | $107.17 | 25,367,466 |
| 2023-10-05 | $109.80 | $110.90 | $108.70 | $108.99 | $108.99 | 20,128,783 |
| 2023-10-04 | $114.05 | $114.09 | $110.50 | $111.50 | $111.50 | 19,622,226 |
| 2023-10-03 | $115.44 | $116.44 | $115.03 | $115.83 | $115.83 | 13,297,056 |
| 2023-10-02 | $117.53 | $117.79 | $114.55 | $115.63 | $115.63 | 14,394,999 |
| 2023-09-29 | $119.10 | $119.18 | $116.73 | $117.58 | $117.58 | 18,813,565 |
| 2023-09-28 | $119.98 | $120.70 | $118.19 | $119.47 | $119.47 | 16,808,116 |
| 2023-09-27 | $117.89 | $120.50 | $117.40 | $120.20 | $120.20 | 23,976,160 |
| 2023-09-26 | $115.50 | $116.73 | $115.37 | $116.41 | $116.41 | 11,805,429 |
| 2023-09-25 | $115.09 | $116.65 | $114.83 | $116.23 | $116.23 | 11,316,012 |
| 2023-09-22 | $115.71 | $116.68 | $114.81 | $114.94 | $114.94 | 13,200,212 |
| 2023-09-21 | $116.98 | $117.37 | $114.60 | $114.76 | $114.76 | 14,409,635 |
| 2023-09-20 | $116.54 | $118.02 | $116.32 | $116.40 | $116.40 | 11,883,207 |
| 2023-09-19 | $118.62 | $118.84 | $116.61 | $117.33 | $117.33 | 12,569,724 |
| 2023-09-18 | $117.53 | $118.24 | $116.70 | $117.64 | $117.64 | 14,045,311 |
| 2023-09-15 | $117.90 | $118.51 | $116.50 | $116.70 | $116.70 | 34,568,393 |
| 2023-09-14 | $117.55 | $118.66 | $117.33 | $118.52 | $118.52 | 15,210,701 |
| 2023-09-13 | $117.41 | $117.96 | $115.90 | $116.44 | $116.44 | 13,472,800 |
| 2023-09-12 | $115.34 | $117.67 | $115.27 | $117.49 | $117.49 | 20,145,761 |
| 2023-09-11 | $116.18 | $116.68 | $113.57 | $114.16 | $114.16 | 14,383,562 |
| 2023-09-08 | $114.53 | $116.05 | $114.32 | $115.61 | $115.61 | 14,286,483 |
| 2023-09-07 | $114.65 | $115.85 | $113.70 | $113.95 | $113.95 | 13,248,541 |
| 2023-09-06 | $113.48 | $114.59 | $113.23 | $114.51 | $114.51 | 13,325,542 |
| 2023-09-05 | $114.10 | $115.83 | $113.50 | $113.53 | $113.53 | 18,304,013 |
| 2023-09-01 | $112.20 | $113.82 | $112.20 | $113.52 | $113.52 | 14,843,482 |
| 2023-08-31 | $111.12 | $111.42 | $110.62 | $111.19 | $111.19 | 17,479,834 |
| 2023-08-30 | $110.44 | $111.14 | $109.98 | $110.88 | $110.88 | 11,842,116 |
| 2023-08-29 | $109.66 | $110.02 | $108.42 | $109.81 | $109.81 | 9,665,010 |
| 2023-08-28 | $108.45 | $110.04 | $108.44 | $109.16 | $109.16 | 10,382,122 |
| 2023-08-25 | $107.43 | $108.93 | $106.62 | $108.25 | $108.25 | 13,579,304 |
| 2023-08-24 | $106.42 | $107.77 | $106.07 | $106.35 | $106.35 | 10,818,478 |
| 2023-08-23 | $107.04 | $107.30 | $105.72 | $107.15 | $107.15 | 11,435,553 |
| 2023-08-22 | $109.17 | $109.72 | $107.95 | $108.10 | $108.10 | 10,520,842 |
| 2023-08-21 | $110.36 | $110.98 | $108.14 | $108.71 | $108.71 | 11,092,380 |
| 2023-08-18 | $107.64 | $110.20 | $107.62 | $110.04 | $110.04 | 16,223,953 |
| 2023-08-17 | $107.42 | $110.15 | $107.42 | $108.40 | $108.40 | 16,709,544 |
| 2023-08-16 | $108.28 | $109.33 | $106.28 | $106.34 | $106.34 | 13,695,121 |
| 2023-08-15 | $110.75 | $110.86 | $107.97 | $108.16 | $108.16 | 14,909,578 |
| 2023-08-14 | $111.68 | $111.98 | $110.78 | $111.92 | $111.92 | 12,846,224 |
| 2023-08-11 | $110.37 | $112.07 | $110.05 | $111.83 | $111.83 | 14,047,044 |
| 2023-08-10 | $110.19 | $111.63 | $109.44 | $110.12 | $110.12 | 15,837,170 |
| 2023-08-09 | $108.71 | $110.42 | $108.31 | $109.56 | $109.56 | 19,919,601 |
| 2023-08-08 | $106.04 | $107.75 | $104.84 | $107.73 | $107.73 | 14,065,573 |
| 2023-08-07 | $107.90 | $108.42 | $106.51 | $107.20 | $107.20 | 12,410,827 |
| 2023-08-04 | $107.96 | $109.24 | $107.33 | $107.42 | $107.42 | 14,279,634 |
| 2023-08-03 | $105.89 | $107.88 | $105.30 | $107.12 | $107.12 | 16,283,107 |
| 2023-08-02 | $106.26 | $106.38 | $104.57 | $105.29 | $105.29 | 13,489,809 |
| 2023-08-01 | $106.95 | $107.32 | $105.53 | $106.62 | $106.62 | 14,018,244 |
| 2023-07-31 | $105.19 | $107.86 | $105.19 | $107.24 | $107.24 | 24,200,295 |
| 2023-07-28 | $105.11 | $105.16 | $102.32 | $104.16 | $104.16 | 17,571,675 |
| 2023-07-27 | $106.00 | $106.99 | $104.74 | $105.42 | $105.42 | 17,677,887 |
| 2023-07-26 | $105.11 | $105.72 | $104.64 | $105.09 | $105.09 | 15,159,624 |
| 2023-07-25 | $105.06 | $106.09 | $104.54 | $105.68 | $105.68 | 14,074,955 |
| 2023-07-24 | $104.36 | $106.16 | $103.96 | $105.52 | $105.52 | 15,090,856 |
| 2023-07-21 | $104.16 | $104.38 | $103.26 | $103.89 | $103.89 | 17,121,487 |
| 2023-07-20 | $102.54 | $103.66 | $102.36 | $103.41 | $103.41 | 15,740,202 |
| 2023-07-19 | $101.05 | $102.40 | $100.80 | $101.62 | $101.62 | 15,556,541 |
| 2023-07-18 | $100.92 | $102.20 | $100.34 | $100.92 | $100.92 | 24,617,795 |
| 2023-07-17 | $100.72 | $101.67 | $100.22 | $101.38 | $101.38 | 18,055,849 |
| 2023-07-14 | $104.05 | $104.05 | $100.53 | $100.94 | $100.94 | 28,181,920 |
| 2023-07-13 | $105.97 | $106.23 | $103.32 | $104.54 | $104.54 | 26,826,838 |
| 2023-07-12 | $107.00 | $107.65 | $106.13 | $106.49 | $106.49 | 13,138,929 |
| 2023-07-11 | $105.26 | $106.16 | $104.81 | $105.97 | $105.97 | 12,547,903 |
| 2023-07-10 | $102.97 | $104.75 | $102.75 | $104.69 | $104.69 | 14,877,615 |
| 2023-07-07 | $101.92 | $104.00 | $101.56 | $103.16 | $103.16 | 21,929,158 |
| 2023-07-06 | $105.09 | $105.72 | $102.43 | $102.92 | $102.92 | 17,964,883 |
| 2023-07-05 | $107.63 | $107.92 | $106.10 | $106.91 | $106.91 | 12,491,205 |
| 2023-07-03 | $107.49 | $108.46 | $107.07 | $107.46 | $107.46 | 7,396,992 |
| 2023-06-30 | $107.32 | $107.88 | $106.81 | $107.25 | $107.25 | 13,483,546 |
| 2023-06-29 | $105.66 | $106.73 | $105.13 | $106.70 | $106.70 | 11,364,436 |
| 2023-06-28 | $104.31 | $105.82 | $103.20 | $105.40 | $105.40 | 13,084,062 |
| 2023-06-27 | $104.05 | $104.61 | $103.27 | $104.55 | $104.55 | 13,227,486 |
| 2023-06-26 | $102.20 | $104.91 | $102.20 | $104.29 | $104.29 | 14,283,407 |
| 2023-06-23 | $102.59 | $102.82 | $101.62 | $102.40 | $102.40 | 17,933,599 |
| 2023-06-22 | $102.84 | $103.89 | $102.65 | $103.30 | $103.30 | 12,458,807 |
| 2023-06-21 | $102.50 | $104.63 | $102.33 | $103.87 | $103.87 | 13,285,741 |
| 2023-06-20 | $104.68 | $104.77 | $102.12 | $102.72 | $102.72 | 17,519,379 |
| 2023-06-16 | $106.36 | $106.77 | $104.96 | $105.13 | $105.13 | 43,128,871 |
| 2023-06-15 | $105.50 | $107.03 | $105.44 | $105.89 | $105.89 | 16,224,117 |
| 2023-06-14 | $107.45 | $108.11 | $104.39 | $105.16 | $105.16 | 16,627,681 |
| 2023-06-13 | $107.38 | $108.34 | $106.28 | $106.44 | $106.44 | 13,533,780 |
| 2023-06-12 | $105.81 | $107.06 | $105.56 | $106.42 | $106.42 | 14,115,160 |
| 2023-06-09 | $108.46 | $108.61 | $107.16 | $107.39 | $107.39 | 12,252,531 |
| 2023-06-08 | $108.77 | $109.14 | $105.90 | $108.19 | $108.19 | 13,517,919 |
| 2023-06-07 | $106.79 | $108.89 | $106.73 | $108.53 | $108.53 | 16,027,086 |
| 2023-06-06 | $104.15 | $106.27 | $103.98 | $106.15 | $106.15 | 12,209,768 |
| 2023-06-05 | $107.19 | $107.19 | $105.09 | $105.29 | $105.29 | 10,628,000 |
| 2023-06-02 | $105.16 | $106.13 | $104.53 | $105.76 | $105.76 | 14,112,041 |
| 2023-06-01 | $101.75 | $105.58 | $101.26 | $103.36 | $103.36 | 13,551,936 |
| 2023-05-31 | $102.29 | $103.04 | $101.74 | $102.18 | $102.18 | 24,340,862 |
| 2023-05-30 | $103.29 | $104.12 | $102.61 | $104.04 | $104.04 | 11,938,025 |
| 2023-05-26 | $106.47 | $106.95 | $104.83 | $104.97 | $104.97 | 12,370,326 |
| 2023-05-25 | $105.94 | $106.43 | $104.71 | $105.66 | $105.66 | 14,316,463 |
| 2023-05-24 | $107.38 | $108.51 | $106.73 | $107.59 | $107.59 | 16,340,293 |
| 2023-05-23 | $105.99 | $108.22 | $105.75 | $106.40 | $106.40 | 14,394,440 |
| 2023-05-22 | $105.84 | $107.04 | $104.88 | $104.97 | $104.97 | 12,882,000 |
| 2023-05-19 | $106.57 | $107.05 | $105.82 | $106.26 | $106.26 | 13,359,630 |
| 2023-05-18 | $104.55 | $105.91 | $104.13 | $105.77 | $105.77 | 12,005,609 |
| 2023-05-17 | $103.39 | $105.23 | $102.85 | $104.82 | $104.82 | 14,064,742 |
| 2023-05-16 | $104.63 | $104.81 | $102.02 | $102.52 | $102.52 | 14,800,200 |
| 2023-05-15 | $105.51 | $105.93 | $104.58 | $105.07 | $105.07 | 13,715,576 |
| 2023-05-12 | $106.31 | $107.01 | $104.78 | $105.78 | $104.87 | 12,613,254 |
| 2023-05-11 | $106.49 | $106.82 | $104.93 | $105.79 | $104.88 | 17,165,897 |
| 2023-05-10 | $109.74 | $110.01 | $106.71 | $107.74 | $107.74 | 14,862,212 |
| 2023-05-09 | $108.34 | $110.23 | $108.21 | $109.14 | $109.14 | 11,370,769 |
| 2023-05-08 | $110.50 | $110.97 | $109.04 | $109.11 | $109.11 | 11,187,752 |
| 2023-05-05 | $108.55 | $109.43 | $107.53 | $108.68 | $108.68 | 14,968,197 |
| 2023-05-04 | $107.90 | $108.75 | $105.91 | $106.04 | $106.04 | 17,177,150 |
| 2023-05-03 | $109.08 | $109.81 | $107.76 | $107.93 | $107.93 | 16,212,343 |
| 2023-05-02 | $113.94 | $113.94 | $109.29 | $110.10 | $110.10 | 24,324,102 |
| 2023-05-01 | $115.99 | $117.30 | $114.45 | $114.67 | $114.67 | 17,354,987 |
| 2023-04-28 | $117.25 | $119.92 | $116.83 | $118.34 | $118.34 | 24,381,946 |
| 2023-04-27 | $115.62 | $117.01 | $114.88 | $116.83 | $116.83 | 16,279,188 |
| 2023-04-26 | $116.03 | $117.09 | $114.68 | $115.45 | $115.45 | 15,241,048 |
| 2023-04-25 | $117.55 | $117.74 | $115.63 | $116.52 | $116.52 | 12,179,825 |
| 2023-04-24 | $115.92 | $118.89 | $115.88 | $118.20 | $118.20 | 15,831,314 |
| 2023-04-21 | $116.49 | $116.88 | $115.26 | $116.01 | $116.01 | 14,315,329 |
| 2023-04-20 | $115.13 | $115.68 | $113.23 | $115.64 | $115.64 | 17,038,747 |
| 2023-04-19 | $116.08 | $116.90 | $115.77 | $116.57 | $116.57 | 10,682,605 |
| 2023-04-18 | $114.39 | $117.21 | $114.30 | $116.94 | $116.94 | 17,436,140 |
| 2023-04-17 | $115.49 | $116.51 | $114.42 | $114.70 | $114.70 | 13,238,679 |
| 2023-04-14 | $115.90 | $116.66 | $115.12 | $116.05 | $116.05 | 11,530,828 |
| 2023-04-13 | $114.60 | $115.89 | $114.13 | $115.77 | $115.77 | 12,399,652 |
| 2023-04-12 | $116.16 | $116.59 | $114.93 | $115.23 | $115.23 | 10,919,022 |
| 2023-04-11 | $114.96 | $116.20 | $114.38 | $115.35 | $115.35 | 11,758,461 |
| 2023-04-10 | $114.78 | $116.18 | $114.17 | $114.54 | $114.54 | 13,006,552 |
| 2023-04-06 | $116.86 | $117.18 | $114.77 | $115.05 | $115.05 | 15,777,957 |
| 2023-04-05 | $115.35 | $117.00 | $114.31 | $116.99 | $116.99 | 16,479,469 |
| 2023-04-04 | $116.26 | $116.70 | $114.17 | $115.02 | $115.02 | 16,365,489 |
| 2023-04-03 | $113.39 | $116.85 | $113.12 | $116.13 | $116.13 | 28,087,681 |
| 2023-03-31 | $109.68 | $110.17 | $109.05 | $109.66 | $109.66 | 14,417,961 |
| 2023-03-30 | $109.55 | $109.57 | $108.52 | $109.49 | $109.49 | 11,578,171 |
| 2023-03-29 | $108.06 | $109.16 | $107.49 | $108.96 | $108.96 | 14,219,122 |
| 2023-03-28 | $105.44 | $107.65 | $105.19 | $107.12 | $107.12 | 11,047,587 |
| 2023-03-27 | $104.74 | $106.48 | $103.91 | $105.80 | $105.80 | 14,805,911 |
| 2023-03-24 | $101.47 | $103.85 | $100.91 | $103.53 | $103.53 | 13,405,812 |
| 2023-03-23 | $105.36 | $106.34 | $102.44 | $103.41 | $103.41 | 14,385,865 |
| 2023-03-22 | $106.80 | $107.18 | $104.56 | $104.59 | $104.59 | 14,952,666 |
| 2023-03-21 | $104.17 | $107.28 | $104.13 | $107.04 | $107.04 | 31,251,644 |
| 2023-03-20 | $99.63 | $102.48 | $99.50 | $102.45 | $102.45 | 32,042,106 |
| 2023-03-17 | $100.60 | $101.61 | $99.14 | $99.84 | $99.84 | 43,199,470 |
| 2023-03-16 | $99.11 | $101.68 | $98.02 | $101.03 | $101.03 | 27,476,133 |
| 2023-03-15 | $102.82 | $104.20 | $100.22 | $101.62 | $101.62 | 25,733,781 |
| 2023-03-14 | $106.35 | $109.01 | $104.96 | $106.94 | $106.94 | 18,263,512 |
| 2023-03-13 | $105.34 | $107.86 | $103.72 | $106.54 | $106.54 | 20,745,625 |
| 2023-03-10 | $109.56 | $111.04 | $107.15 | $107.78 | $107.78 | 15,795,666 |
| 2023-03-09 | $110.87 | $112.23 | $109.03 | $109.13 | $109.13 | 12,961,244 |
| 2023-03-08 | $111.23 | $112.42 | $109.07 | $109.98 | $109.98 | 13,509,818 |
| 2023-03-07 | $112.81 | $113.17 | $111.17 | $111.61 | $111.61 | 11,525,289 |
| 2023-03-06 | $111.99 | $113.84 | $111.87 | $113.81 | $113.81 | 14,347,410 |
| 2023-03-03 | $110.05 | $113.37 | $109.95 | $112.81 | $112.81 | 13,006,713 |
| 2023-03-02 | $110.62 | $111.70 | $110.17 | $111.40 | $111.40 | 10,343,084 |
| 2023-03-01 | $109.31 | $111.86 | $109.24 | $110.89 | $110.89 | 13,199,955 |
| 2023-02-28 | $111.24 | $111.36 | $109.22 | $109.91 | $109.91 | 18,107,031 |
| 2023-02-27 | $110.80 | $111.26 | $109.96 | $110.55 | $110.55 | 11,710,453 |
| 2023-02-24 | $109.33 | $110.96 | $109.02 | $110.75 | $110.75 | 14,351,036 |
| 2023-02-23 | $110.73 | $111.83 | $109.90 | $110.74 | $110.74 | 11,289,402 |
| 2023-02-22 | $110.48 | $110.97 | $108.64 | $109.73 | $109.73 | 13,973,841 |
| 2023-02-21 | $110.81 | $112.38 | $110.81 | $111.17 | $111.17 | 14,469,431 |
| 2023-02-17 | $114.19 | $114.19 | $110.98 | $111.28 | $111.28 | 20,758,331 |
| 2023-02-16 | $115.31 | $116.78 | $114.80 | $115.73 | $115.73 | 11,360,604 |
| 2023-02-15 | $115.72 | $116.09 | $114.14 | $116.07 | $116.07 | 13,673,360 |
| 2023-02-14 | $117.01 | $117.81 | $116.02 | $116.42 | $116.42 | 12,078,992 |
| 2023-02-13 | $117.72 | $118.18 | $115.90 | $117.80 | $117.80 | 14,536,241 |
| 2023-02-10 | $116.51 | $119.63 | $116.16 | $119.17 | $118.26 | 24,918,616 |
| 2023-02-09 | $114.62 | $116.24 | $114.18 | $114.35 | $113.47 | 17,439,311 |
| 2023-02-08 | $115.05 | $115.83 | $113.85 | $113.92 | $113.05 | 18,459,678 |
| 2023-02-07 | $112.39 | $115.31 | $112.02 | $114.92 | $114.04 | 16,013,314 |
| 2023-02-06 | $112.36 | $113.09 | $110.32 | $111.73 | $110.87 | 13,855,205 |
| 2023-02-03 | $111.90 | $114.11 | $111.56 | $111.92 | $111.92 | 20,084,275 |
| 2023-02-02 | $114.85 | $115.07 | $109.83 | $111.15 | $111.15 | 24,562,123 |
| 2023-02-01 | $115.83 | $117.38 | $113.34 | $114.74 | $114.74 | 19,464,873 |
| 2023-01-31 | $112.10 | $116.40 | $110.43 | $116.01 | $116.01 | 27,861,849 |
| 2023-01-30 | $115.09 | $115.49 | $113.15 | $113.56 | $113.56 | 18,672,053 |
| 2023-01-27 | $116.95 | $117.67 | $115.39 | $115.61 | $115.61 | 15,179,207 |
| 2023-01-26 | $114.72 | $117.78 | $114.34 | $117.76 | $117.76 | 21,019,678 |
| 2023-01-25 | $113.23 | $113.65 | $111.39 | $113.21 | $113.21 | 11,914,727 |
| 2023-01-24 | $99.23 | $114.02 | $99.23 | $113.81 | $113.81 | 13,583,025 |
| 2023-01-23 | $113.64 | $114.59 | $112.64 | $112.76 | $112.76 | 16,440,557 |
| 2023-01-20 | $111.36 | $113.44 | $110.61 | $113.35 | $113.35 | 16,515,614 |
| 2023-01-19 | $110.07 | $112.13 | $109.58 | $111.32 | $111.32 | 12,928,021 |
| 2023-01-18 | $113.26 | $114.12 | $110.40 | $110.61 | $110.61 | 16,399,690 |
| 2023-01-17 | $113.41 | $114.08 | $112.67 | $112.93 | $112.93 | 16,542,201 |
| 2023-01-13 | $113.11 | $113.49 | $112.16 | $113.15 | $113.15 | 12,011,358 |
| 2023-01-12 | $111.82 | $113.74 | $111.74 | $113.22 | $113.22 | 15,357,321 |
| 2023-01-11 | $110.99 | $111.45 | $109.09 | $111.37 | $111.37 | 16,710,366 |
| 2023-01-10 | $109.79 | $110.33 | $108.01 | $110.09 | $110.09 | 15,104,595 |
| 2023-01-09 | $111.64 | $111.64 | $107.81 | $108.47 | $108.47 | 17,964,591 |
| 2023-01-06 | $110.08 | $111.99 | $109.67 | $110.53 | $110.53 | 16,348,131 |
| 2023-01-05 | $106.34 | $109.95 | $106.31 | $109.21 | $109.21 | 15,946,559 |
| 2023-01-04 | $104.80 | $107.16 | $104.76 | $106.82 | $106.82 | 18,058,396 |
| 2023-01-03 | $109.78 | $110.02 | $105.49 | $106.51 | $106.51 | 15,146,168 |
| 2022-12-30 | $108.61 | $110.50 | $108.61 | $110.30 | $110.30 | 11,799,640 |
| 2022-12-29 | $107.99 | $109.72 | $107.99 | $109.20 | $109.20 | 10,534,028 |
| 2022-12-28 | $109.91 | $110.00 | $107.90 | $108.38 | $108.38 | 10,702,075 |
| 2022-12-27 | $109.27 | $110.47 | $108.83 | $110.19 | $110.19 | 11,962,058 |
| 2022-12-23 | $106.95 | $108.74 | $106.90 | $108.68 | $108.68 | 11,539,448 |
| 2022-12-22 | $107.89 | $108.19 | $104.10 | $105.88 | $105.88 | 13,176,722 |
| 2022-12-21 | $108.29 | $108.59 | $107.16 | $108.06 | $108.06 | 13,565,365 |
| 2022-12-20 | $105.17 | $107.51 | $105.07 | $106.69 | $106.69 | 14,680,004 |
| 2022-12-19 | $105.26 | $106.20 | $104.38 | $105.17 | $105.17 | 13,611,124 |
| 2022-12-16 | $103.69 | $105.58 | $103.13 | $104.70 | $104.70 | 54,596,623 |
| 2022-12-15 | $105.33 | $106.17 | $103.70 | $105.44 | $105.44 | 15,367,888 |
| 2022-12-14 | $107.99 | $108.30 | $105.75 | $106.46 | $106.46 | 17,597,334 |
| 2022-12-13 | $107.80 | $108.54 | $107.02 | $107.25 | $107.25 | 24,305,345 |
| 2022-12-12 | $103.83 | $106.24 | $103.59 | $106.09 | $106.09 | 20,413,173 |
| 2022-12-09 | $104.59 | $105.95 | $103.30 | $103.54 | $103.54 | 21,298,194 |
| 2022-12-08 | $106.28 | $106.80 | $103.71 | $104.42 | $104.42 | 21,128,762 |
| 2022-12-07 | $103.78 | $104.85 | $102.37 | $103.65 | $103.65 | 20,061,729 |
| 2022-12-06 | $105.90 | $107.04 | $103.15 | $103.88 | $103.88 | 21,196,977 |
| 2022-12-05 | $110.70 | $111.36 | $105.94 | $106.85 | $106.85 | 19,287,746 |
| 2022-12-02 | $109.51 | $111.71 | $109.20 | $109.86 | $109.86 | 15,248,385 |
| 2022-12-01 | $111.64 | $112.07 | $110.18 | $110.80 | $110.80 | 14,398,314 |
| 2022-11-30 | $111.54 | $111.90 | $109.78 | $111.34 | $111.34 | 23,158,059 |
| 2022-11-29 | $110.61 | $111.80 | $109.79 | $110.54 | $110.54 | 14,453,174 |
| 2022-11-28 | $110.66 | $111.46 | $109.62 | $109.81 | $109.81 | 23,017,671 |
| 2022-11-25 | $113.88 | $114.61 | $113.06 | $113.21 | $113.21 | 7,136,013 |
| 2022-11-23 | $112.32 | $113.95 | $112.10 | $113.61 | $113.61 | 11,546,685 |
| 2022-11-22 | $112.21 | $114.47 | $111.43 | $114.18 | $114.18 | 17,719,088 |
| 2022-11-21 | $109.99 | $111.20 | $107.48 | $110.97 | $110.97 | 20,972,978 |
| 2022-11-18 | $110.90 | $112.48 | $109.61 | $112.08 | $112.08 | 15,373,646 |
| 2022-11-17 | $111.29 | $113.20 | $110.75 | $113.06 | $113.06 | 12,435,740 |
| 2022-11-16 | $113.44 | $114.26 | $111.86 | $112.91 | $112.91 | 13,590,973 |
| 2022-11-15 | $113.80 | $114.53 | $112.87 | $114.13 | $114.13 | 19,373,750 |
| 2022-11-14 | $112.63 | $114.64 | $112.49 | $113.37 | $113.37 | 20,858,291 |
| 2022-11-11 | $112.58 | $114.50 | $112.49 | $113.95 | $113.04 | 20,518,854 |
| 2022-11-10 | $110.19 | $110.70 | $107.57 | $110.50 | $109.62 | 20,146,732 |
| 2022-11-09 | $113.10 | $113.28 | $108.57 | $108.90 | $108.03 | 19,522,755 |
| 2022-11-08 | $113.48 | $114.66 | $112.60 | $114.00 | $113.09 | 14,661,028 |
| 2022-11-07 | $112.41 | $113.99 | $112.13 | $113.64 | $112.74 | 16,008,044 |
| 2022-11-04 | $113.00 | $113.50 | $110.80 | $112.31 | $111.42 | 17,541,462 |
| 2022-11-03 | $108.58 | $111.82 | $108.31 | $111.10 | $110.22 | 17,103,672 |
| 2022-11-02 | $111.58 | $112.10 | $109.31 | $109.61 | $108.74 | 20,661,778 |
| 2022-11-01 | $112.37 | $112.57 | $110.65 | $111.91 | $111.02 | 22,213,143 |
| 2022-10-31 | $109.50 | $112.91 | $109.44 | $110.81 | $109.93 | 26,401,838 |
| 2022-10-28 | $109.46 | $111.21 | $108.12 | $110.70 | $109.82 | 28,169,441 |
| 2022-10-27 | $108.41 | $109.58 | $107.42 | $107.55 | $106.69 | 18,214,023 |
| 2022-10-26 | $106.26 | $107.83 | $106.00 | $107.14 | $106.29 | 17,390,414 |
| 2022-10-25 | $106.41 | $107.33 | $105.07 | $105.88 | $105.04 | 15,719,805 |
| 2022-10-24 | $105.66 | $107.68 | $105.12 | $106.60 | $105.75 | 17,024,239 |
| 2022-10-21 | $104.45 | $106.40 | $103.91 | $105.86 | $105.02 | 22,814,149 |
| 2022-10-20 | $104.32 | $105.00 | $103.41 | $103.93 | $103.10 | 17,649,025 |
| 2022-10-19 | $101.25 | $103.99 | $101.23 | $103.79 | $102.96 | 20,921,704 |
| 2022-10-18 | $101.54 | $102.35 | $99.23 | $100.80 | $100.00 | 14,065,435 |
| 2022-10-17 | $101.07 | $101.97 | $100.50 | $100.62 | $99.82 | 14,283,231 |
| 2022-10-14 | $101.12 | $102.24 | $99.04 | $99.19 | $98.40 | 15,229,626 |
| 2022-10-13 | $97.55 | $102.45 | $97.40 | $101.87 | $101.06 | 22,019,142 |
| 2022-10-12 | $97.50 | $98.91 | $97.23 | $98.43 | $97.65 | 12,635,769 |
| 2022-10-11 | $97.22 | $99.76 | $96.75 | $98.00 | $97.22 | 17,804,127 |
| 2022-10-10 | $101.49 | $102.03 | $98.72 | $98.84 | $98.05 | 16,786,088 |
| 2022-10-07 | $102.19 | $103.32 | $100.18 | $101.03 | $100.23 | 24,507,647 |
| 2022-10-06 | $98.47 | $102.18 | $98.33 | $102.06 | $101.25 | 29,124,717 |
| 2022-10-05 | $95.75 | $99.99 | $95.66 | $99.12 | $98.33 | 34,857,698 |
| 2022-10-04 | $93.24 | $95.36 | $92.71 | $95.27 | $94.51 | 22,133,711 |
| 2022-10-03 | $90.04 | $92.36 | $89.72 | $91.92 | $91.19 | 23,881,332 |
| 2022-09-30 | $88.17 | $89.04 | $87.31 | $87.31 | $87.31 | 21,357,564 |
| 2022-09-29 | $88.18 | $89.36 | $87.13 | $88.68 | $88.68 | 17,896,011 |
| 2022-09-28 | $86.12 | $89.30 | $85.92 | $88.86 | $88.86 | 19,543,315 |
| 2022-09-27 | $85.61 | $86.96 | $84.81 | $85.74 | $85.74 | 17,307,293 |
| 2022-09-26 | $84.90 | $86.22 | $83.89 | $83.98 | $83.98 | 22,043,356 |
| 2022-09-23 | $87.50 | $87.50 | $84.85 | $85.75 | $85.75 | 27,738,816 |
| 2022-09-22 | $92.20 | $92.66 | $90.52 | $90.57 | $90.57 | 15,566,555 |
| 2022-09-21 | $93.57 | $93.88 | $90.87 | $90.95 | $90.95 | 17,332,419 |
| 2022-09-20 | $92.73 | $92.93 | $91.64 | $92.44 | $92.44 | 14,712,518 |
| 2022-09-19 | $91.01 | $93.49 | $91.00 | $93.20 | $93.20 | 15,342,110 |
| 2022-09-16 | $95.07 | $95.34 | $92.00 | $93.21 | $93.21 | 37,874,705 |
| 2022-09-15 | $96.22 | $96.54 | $94.05 | $94.83 | $94.83 | 21,092,271 |
| 2022-09-14 | $96.19 | $98.56 | $96.15 | $97.67 | $97.67 | 22,655,682 |
| 2022-09-13 | $96.61 | $97.78 | $94.91 | $95.33 | $95.33 | 18,229,124 |
| 2022-09-12 | $97.65 | $99.19 | $96.88 | $97.61 | $97.61 | 16,118,943 |
| 2022-09-09 | $96.52 | $97.00 | $95.32 | $96.50 | $96.50 | 17,161,438 |
| 2022-09-08 | $94.66 | $95.42 | $93.72 | $94.91 | $94.91 | 18,759,208 |
| 2022-09-07 | $93.19 | $94.59 | $92.30 | $94.14 | $94.14 | 16,274,657 |
| 2022-09-06 | $96.16 | $96.59 | $94.51 | $94.95 | $94.95 | 18,959,438 |
| 2022-09-02 | $96.35 | $96.79 | $95.11 | $95.59 | $95.59 | 18,206,807 |
| 2022-09-01 | $94.42 | $95.07 | $92.29 | $93.87 | $93.87 | 16,422,987 |
| 2022-08-31 | $94.03 | $96.84 | $93.59 | $95.59 | $95.59 | 18,340,884 |
| 2022-08-30 | $98.36 | $98.62 | $95.82 | $96.31 | $96.31 | 17,086,838 |
| 2022-08-29 | $98.18 | $101.56 | $98.14 | $100.12 | $100.12 | 22,999,850 |
| 2022-08-26 | $98.77 | $99.91 | $97.42 | $97.87 | $97.87 | 15,531,368 |
| 2022-08-25 | $98.92 | $99.86 | $98.10 | $99.09 | $99.09 | 15,305,729 |
| 2022-08-24 | $98.01 | $98.97 | $97.36 | $98.58 | $98.58 | 17,050,307 |
| 2022-08-23 | $95.55 | $98.41 | $95.45 | $98.00 | $98.00 | 23,764,738 |
| 2022-08-22 | $93.42 | $94.49 | $91.86 | $94.01 | $94.01 | 16,019,928 |
| 2022-08-19 | $94.16 | $95.20 | $93.80 | $94.08 | $94.08 | 16,128,557 |
| 2022-08-18 | $93.15 | $95.31 | $93.09 | $94.38 | $94.38 | 17,770,365 |
| 2022-08-17 | $91.27 | $93.21 | $90.92 | $92.20 | $92.20 | 13,678,045 |
| 2022-08-16 | $92.03 | $92.89 | $91.29 | $91.46 | $91.46 | 14,038,213 |
| 2022-08-15 | $90.53 | $92.73 | $89.66 | $92.32 | $92.32 | 20,755,230 |
| 2022-08-12 | $92.48 | $94.02 | $92.11 | $94.00 | $94.00 | 15,058,217 |
| 2022-08-11 | $91.84 | $94.30 | $91.44 | $93.19 | $93.19 | 18,797,867 |
| 2022-08-10 | $90.68 | $91.79 | $89.19 | $91.45 | $90.59 | 18,301,995 |
| 2022-08-09 | $90.05 | $91.61 | $89.95 | $90.59 | $89.74 | 19,083,427 |
| 2022-08-08 | $88.61 | $89.60 | $88.22 | $88.95 | $88.12 | 14,467,146 |
| 2022-08-05 | $86.36 | $89.69 | $86.28 | $88.45 | $87.62 | 17,408,032 |
| 2022-08-04 | $90.31 | $90.34 | $86.43 | $87.19 | $86.37 | 31,821,467 |
| 2022-08-03 | $94.42 | $94.42 | $90.79 | $91.02 | $90.17 | 23,580,814 |
| 2022-08-02 | $94.69 | $95.20 | $93.82 | $94.07 | $93.19 | 16,722,504 |
| 2022-08-01 | $94.79 | $95.35 | $93.23 | $94.48 | $93.60 | 20,793,152 |
| 2022-07-29 | $94.45 | $97.52 | $94.10 | $96.93 | $96.02 | 29,825,829 |
| 2022-07-28 | $92.18 | $93.25 | $91.01 | $92.64 | $91.77 | 20,353,087 |
| 2022-07-27 | $90.28 | $92.00 | $89.40 | $91.57 | $90.71 | 18,046,956 |
| 2022-07-26 | $91.13 | $91.28 | $89.00 | $89.63 | $88.79 | 15,141,195 |
| 2022-07-25 | $88.16 | $90.13 | $87.42 | $89.98 | $89.14 | 17,536,371 |
| 2022-07-22 | $87.55 | $88.47 | $86.63 | $87.08 | $86.27 | 15,479,475 |
| 2022-07-21 | $86.93 | $87.80 | $85.21 | $87.75 | $86.93 | 21,375,666 |
| 2022-07-20 | $87.58 | $89.65 | $87.25 | $89.24 | $88.41 | 16,584,414 |
| 2022-07-19 | $86.42 | $88.52 | $86.25 | $88.27 | $87.44 | 18,248,903 |
| 2022-07-18 | $86.58 | $87.94 | $85.75 | $86.10 | $85.29 | 19,395,810 |
| 2022-07-15 | $84.80 | $84.88 | $82.90 | $84.54 | $83.75 | 17,243,749 |
| 2022-07-14 | $81.85 | $83.31 | $80.69 | $83.14 | $82.36 | 26,343,031 |
| 2022-07-13 | $83.38 | $86.31 | $83.30 | $84.84 | $84.05 | 19,928,602 |
| 2022-07-12 | $83.78 | $85.05 | $82.86 | $84.50 | $83.71 | 21,013,014 |
| 2022-07-11 | $85.17 | $86.12 | $84.36 | $85.64 | $84.84 | 15,608,348 |
| 2022-07-08 | $86.95 | $87.30 | $84.93 | $86.08 | $85.27 | 17,673,819 |
| 2022-07-07 | $85.38 | $86.76 | $85.30 | $85.94 | $85.14 | 23,817,363 |
| 2022-07-06 | $83.76 | $85.23 | $81.01 | $83.28 | $82.50 | 33,375,726 |
| 2022-07-05 | $86.34 | $86.70 | $83.01 | $84.81 | $84.02 | 34,601,325 |
| 2022-07-01 | $86.74 | $87.88 | $84.71 | $87.55 | $86.73 | 26,327,857 |
| 2022-06-30 | $86.14 | $87.60 | $84.67 | $85.64 | $84.84 | 39,948,066 |
| 2022-06-29 | $92.98 | $93.20 | $87.76 | $88.12 | $87.30 | 25,400,938 |
| 2022-06-28 | $91.12 | $93.24 | $90.35 | $91.50 | $90.64 | 33,123,000 |
| 2022-06-27 | $87.81 | $90.04 | $87.67 | $89.03 | $88.20 | 25,478,683 |
| 2022-06-24 | $86.95 | $88.40 | $85.81 | $86.90 | $86.09 | 26,638,991 |
| 2022-06-23 | $88.66 | $89.05 | $83.52 | $85.21 | $84.41 | 35,757,209 |
| 2022-06-22 | $87.54 | $89.76 | $87.53 | $87.86 | $87.04 | 29,769,627 |
| 2022-06-21 | $88.58 | $92.53 | $88.52 | $91.48 | $90.62 | 35,951,458 |
| 2022-06-17 | $90.96 | $91.35 | $85.66 | $86.12 | $85.31 | 64,610,192 |
| 2022-06-16 | $92.41 | $93.13 | $90.28 | $91.39 | $90.54 | 35,696,748 |
| 2022-06-15 | $95.99 | $96.57 | $93.27 | $94.89 | $94.00 | 29,620,780 |
| 2022-06-14 | $97.41 | $98.67 | $95.27 | $96.10 | $95.20 | 31,264,024 |
| 2022-06-13 | $97.52 | $97.77 | $93.92 | $95.85 | $94.95 | 33,421,049 |
| 2022-06-10 | $101.94 | $103.35 | $99.79 | $100.46 | $99.52 | 30,958,348 |
| 2022-06-09 | $103.42 | $104.57 | $102.16 | $102.33 | $101.37 | 26,634,335 |
| 2022-06-08 | $103.49 | $105.57 | $102.98 | $104.59 | $103.61 | 31,613,155 |
| 2022-06-07 | $99.70 | $103.43 | $99.49 | $103.37 | $102.40 | 37,810,233 |
| 2022-06-06 | $99.18 | $99.78 | $98.67 | $98.84 | $97.92 | 20,682,050 |
| 2022-06-03 | $97.90 | $99.66 | $97.90 | $99.09 | $98.16 | 21,038,164 |
| 2022-06-02 | $97.29 | $98.10 | $96.79 | $97.67 | $96.76 | 19,089,105 |
| 2022-06-01 | $97.02 | $98.71 | $96.62 | $97.84 | $96.92 | 25,815,365 |
| 2022-05-31 | $98.56 | $99.78 | $95.71 | $96.00 | $95.10 | 44,888,128 |
| 2022-05-27 | $95.95 | $97.93 | $95.30 | $97.59 | $96.68 | 25,588,794 |
| 2022-05-26 | $96.60 | $97.43 | $96.20 | $96.64 | $95.74 | 24,314,829 |
| 2022-05-25 | $94.58 | $96.53 | $94.47 | $96.30 | $95.40 | 29,947,847 |
| 2022-05-24 | $92.82 | $94.79 | $92.32 | $94.40 | $93.52 | 24,293,327 |
| 2022-05-23 | $92.66 | $94.77 | $92.55 | $93.89 | $93.01 | 27,239,334 |
| 2022-05-20 | $91.93 | $93.59 | $90.40 | $91.86 | $91.00 | 28,795,031 |
| 2022-05-19 | $89.00 | $92.30 | $89.00 | $91.14 | $90.29 | 24,387,369 |
| 2022-05-18 | $92.51 | $92.92 | $89.83 | $90.65 | $89.80 | 25,451,243 |
| 2022-05-17 | $91.73 | $92.45 | $91.12 | $92.11 | $91.25 | 23,120,664 |
| 2022-05-16 | $88.98 | $91.98 | $88.97 | $90.95 | $90.10 | 26,101,216 |
| 2022-05-13 | $87.36 | $88.95 | $86.35 | $88.86 | $88.03 | 25,798,443 |
| 2022-05-12 | $85.95 | $86.38 | $83.40 | $86.30 | $85.49 | 29,491,522 |
| 2022-05-11 | $86.43 | $88.94 | $86.28 | $86.79 | $85.11 | 33,020,628 |
| 2022-05-10 | $85.64 | $86.89 | $83.52 | $85.02 | $83.37 | 34,483,209 |
| 2022-05-09 | $89.44 | $89.56 | $84.02 | $84.46 | $82.83 | 45,851,625 |
| 2022-05-06 | $90.98 | $91.82 | $89.35 | $91.69 | $89.92 | 29,619,347 |
| 2022-05-05 | $92.04 | $92.05 | $88.39 | $90.31 | $88.56 | 41,013,416 |
| 2022-05-04 | $89.50 | $91.88 | $88.91 | $91.70 | $89.93 | 46,086,579 |
| 2022-05-03 | $86.26 | $88.78 | $86.12 | $88.19 | $86.48 | 33,908,096 |
| 2022-05-02 | $85.01 | $87.04 | $84.63 | $86.41 | $84.74 | 36,335,203 |
| 2022-04-29 | $88.14 | $88.14 | $84.70 | $85.25 | $83.60 | 34,656,462 |
| 2022-04-28 | $84.88 | $88.14 | $84.07 | $87.20 | $85.51 | 33,683,758 |
| 2022-04-27 | $83.39 | $85.48 | $82.28 | $84.64 | $83.00 | 32,773,024 |
| 2022-04-26 | $82.73 | $84.72 | $82.18 | $82.29 | $80.70 | 28,854,494 |
| 2022-04-25 | $82.37 | $82.66 | $79.29 | $82.26 | $80.67 | 37,698,264 |
| 2022-04-22 | $86.66 | $88.12 | $85.00 | $85.13 | $83.48 | 23,591,604 |
| 2022-04-21 | $88.95 | $89.80 | $86.79 | $87.03 | $85.35 | 29,010,859 |
| 2022-04-20 | $87.97 | $88.50 | $87.30 | $87.96 | $86.26 | 20,492,320 |
| 2022-04-19 | $88.01 | $88.66 | $87.27 | $87.76 | $86.06 | 20,382,626 |
| 2022-04-18 | $88.50 | $88.89 | $87.75 | $88.55 | $86.84 | 19,032,299 |
| 2022-04-14 | $86.67 | $88.46 | $86.23 | $87.83 | $86.13 | 24,566,440 |
| 2022-04-13 | $86.61 | $87.11 | $85.19 | $86.81 | $85.13 | 19,306,829 |
| 2022-04-12 | $85.71 | $86.82 | $85.38 | $85.60 | $83.94 | 22,444,175 |
| 2022-04-11 | $85.78 | $85.93 | $83.50 | $83.85 | $82.23 | 21,800,100 |
| 2022-04-08 | $85.17 | $87.21 | $85.17 | $86.84 | $85.16 | 24,866,507 |
| 2022-04-07 | $83.83 | $85.44 | $82.71 | $85.05 | $83.40 | 26,121,980 |
| 2022-04-06 | $83.42 | $84.70 | $82.94 | $83.65 | $82.03 | 24,768,200 |
| 2022-04-05 | $83.50 | $85.07 | $82.56 | $82.73 | $81.13 | 21,697,567 |
| 2022-04-04 | $83.56 | $83.66 | $82.05 | $83.16 | $81.55 | 20,880,035 |
| 2022-04-01 | $81.99 | $84.14 | $81.99 | $83.12 | $81.51 | 18,671,077 |
| 2022-03-31 | $82.87 | $84.40 | $82.55 | $82.59 | $80.99 | 27,861,456 |
| 2022-03-30 | $83.06 | $84.01 | $82.71 | $83.78 | $82.16 | 22,079,009 |
| 2022-03-29 | $80.81 | $82.49 | $79.76 | $82.37 | $80.78 | 27,036,251 |
| 2022-03-28 | $83.17 | $83.31 | $82.02 | $82.81 | $81.21 | 21,552,383 |
| 2022-03-25 | $82.92 | $85.49 | $82.79 | $85.20 | $83.55 | 21,807,506 |
| 2022-03-24 | $83.46 | $84.65 | $82.75 | $83.38 | $81.77 | 19,871,630 |
| 2022-03-23 | $83.34 | $84.27 | $83.05 | $83.13 | $81.52 | 27,716,309 |
| 2022-03-22 | $81.63 | $82.20 | $80.79 | $81.84 | $80.26 | 22,730,504 |
| 2022-03-21 | $80.12 | $82.52 | $79.74 | $82.20 | $80.61 | 32,994,606 |
| 2022-03-18 | $79.06 | $79.39 | $78.10 | $78.67 | $77.15 | 40,515,799 |
| 2022-03-17 | $78.18 | $79.15 | $77.07 | $78.98 | $77.45 | 34,041,918 |
| 2022-03-16 | $77.81 | $78.62 | $76.25 | $76.93 | $75.44 | 37,812,299 |
| 2022-03-15 | $78.82 | $79.17 | $76.37 | $77.22 | $75.73 | 47,957,901 |
| 2022-03-14 | $83.06 | $83.45 | $80.50 | $81.88 | $80.30 | 37,462,621 |
| 2022-03-11 | $84.07 | $86.23 | $83.97 | $84.92 | $83.28 | 35,303,368 |
| 2022-03-10 | $84.01 | $85.68 | $82.90 | $85.36 | $83.71 | 44,644,244 |
| 2022-03-09 | $84.03 | $86.57 | $81.60 | $82.79 | $81.19 | 65,466,651 |
| 2022-03-08 | $89.05 | $91.51 | $85.43 | $87.78 | $86.08 | 72,082,261 |
| 2022-03-07 | $84.92 | $87.23 | $83.90 | $87.12 | $85.43 | 55,207,908 |
| 2022-03-04 | $81.05 | $84.28 | $80.66 | $84.09 | $82.46 | 42,844,527 |
| 2022-03-03 | $79.86 | $81.77 | $79.63 | $81.04 | $79.47 | 30,196,611 |
| 2022-03-02 | $80.60 | $82.15 | $79.82 | $80.53 | $78.97 | 44,321,369 |
| 2022-03-01 | $78.77 | $80.65 | $78.33 | $79.17 | $77.64 | 40,002,342 |
| 2022-02-28 | $76.51 | $78.93 | $76.20 | $78.42 | $76.90 | 32,204,637 |
| 2022-02-25 | $76.69 | $77.99 | $76.26 | $77.84 | $76.33 | 28,310,258 |
| 2022-02-24 | $79.00 | $79.03 | $74.03 | $75.80 | $74.33 | 46,199,851 |
| 2022-02-23 | $76.46 | $77.47 | $76.13 | $76.77 | $75.28 | 25,385,006 |
| 2022-02-22 | $79.67 | $79.79 | $75.31 | $76.46 | $74.98 | 35,785,378 |
| 2022-02-18 | $77.16 | $78.17 | $76.89 | $77.36 | $75.86 | 23,394,776 |
| 2022-02-17 | $78.48 | $79.12 | $77.95 | $78.23 | $76.72 | 23,738,816 |
| 2022-02-16 | $78.79 | $79.73 | $78.04 | $78.35 | $76.83 | 21,733,753 |
| 2022-02-15 | $76.90 | $78.19 | $76.42 | $77.99 | $76.48 | 25,089,507 |
| 2022-02-14 | $79.58 | $79.84 | $77.05 | $78.98 | $77.45 | 34,652,780 |
| 2022-02-11 | $78.62 | $80.32 | $78.23 | $80.21 | $78.66 | 42,002,092 |
| 2022-02-10 | $78.72 | $79.68 | $77.79 | $78.24 | $76.73 | 28,527,663 |
| 2022-02-09 | $79.58 | $80.03 | $78.71 | $79.00 | $77.47 | 40,106,115 |
| 2022-02-08 | $82.27 | $82.50 | $79.92 | $80.26 | $77.84 | 34,356,264 |
| 2022-02-07 | $81.14 | $83.08 | $80.64 | $82.39 | $79.91 | 34,949,215 |
| 2022-02-04 | $80.87 | $82.53 | $80.87 | $81.41 | $78.95 | 32,197,543 |
| 2022-02-03 | $80.09 | $80.31 | $79.02 | $79.68 | $77.28 | 28,529,399 |
| 2022-02-02 | $80.06 | $80.81 | $79.15 | $80.62 | $78.19 | 30,299,322 |
| 2022-02-01 | $76.45 | $81.51 | $76.27 | $80.83 | $78.39 | 61,033,081 |
| 2022-01-31 | $74.97 | $76.42 | $74.27 | $75.96 | $73.67 | 36,085,479 |
| 2022-01-28 | $74.97 | $75.62 | $73.95 | $75.28 | $73.01 | 30,595,660 |
| 2022-01-27 | $75.46 | $76.01 | $73.99 | $75.12 | $72.85 | 29,174,687 |
| 2022-01-26 | $75.43 | $76.00 | $73.49 | $74.17 | $71.93 | 35,252,385 |
| 2022-01-25 | $72.59 | $75.24 | $71.39 | $74.93 | $72.67 | 39,278,417 |
| 2022-01-24 | $70.88 | $73.08 | $69.81 | $72.79 | $70.59 | 41,576,131 |
| 2022-01-21 | $73.18 | $73.18 | $71.04 | $72.17 | $69.99 | 35,120,462 |
| 2022-01-20 | $72.50 | $74.37 | $72.26 | $73.27 | $71.06 | 26,774,550 |
| 2022-01-19 | $73.75 | $73.86 | $72.55 | $73.11 | $70.91 | 26,301,952 |
| 2022-01-18 | $72.82 | $73.88 | $72.01 | $73.08 | $70.88 | 31,605,833 |
| 2022-01-14 | $70.65 | $72.15 | $70.60 | $71.87 | $69.70 | 23,012,866 |
| 2022-01-13 | $71.12 | $71.58 | $70.31 | $70.63 | $68.50 | 21,043,176 |
| 2022-01-12 | $71.14 | $71.81 | $70.64 | $71.14 | $68.99 | 23,045,051 |
| 2022-01-11 | $68.89 | $71.40 | $68.58 | $71.35 | $69.20 | 31,908,074 |
| 2022-01-10 | $68.97 | $69.17 | $67.95 | $68.47 | $66.41 | 22,760,316 |
| 2022-01-07 | $68.52 | $69.18 | $67.98 | $68.88 | $66.80 | 23,985,401 |
| 2022-01-06 | $68.00 | $68.48 | $67.07 | $68.32 | $66.26 | 30,668,514 |
| 2022-01-05 | $66.50 | $67.61 | $66.48 | $66.75 | $64.74 | 34,033,275 |
| 2022-01-04 | $64.13 | $66.19 | $64.10 | $65.93 | $63.94 | 38,584,046 |
| 2022-01-03 | $61.24 | $63.60 | $61.21 | $63.54 | $61.62 | 24,290,187 |
| 2021-12-31 | $60.74 | $61.47 | $60.70 | $61.19 | $59.34 | 14,000,452 |
| 2021-12-30 | $61.22 | $61.60 | $60.77 | $60.79 | $58.96 | 11,940,294 |
| 2021-12-29 | $61.48 | $61.60 | $60.92 | $61.15 | $59.31 | 12,733,601 |
| 2021-12-28 | $61.91 | $62.31 | $61.40 | $61.69 | $59.83 | 12,786,873 |
| 2021-12-27 | $60.93 | $61.95 | $60.42 | $61.89 | $60.02 | 12,596,340 |
| 2021-12-23 | $61.17 | $61.84 | $61.00 | $61.02 | $59.18 | 13,543,291 |
| 2021-12-22 | $60.34 | $61.37 | $59.97 | $60.99 | $59.15 | 14,058,338 |
| 2021-12-21 | $59.75 | $60.68 | $59.72 | $60.50 | $58.68 | 19,798,891 |
| 2021-12-20 | $58.79 | $59.25 | $57.96 | $59.16 | $57.38 | 21,819,305 |
| 2021-12-17 | $60.95 | $61.28 | $59.69 | $60.03 | $58.22 | 44,454,945 |
| 2021-12-16 | $61.44 | $62.45 | $61.30 | $61.37 | $59.52 | 21,187,783 |
| 2021-12-15 | $61.19 | $61.50 | $60.01 | $61.27 | $59.42 | 19,961,862 |
| 2021-12-14 | $61.26 | $62.47 | $61.22 | $61.54 | $59.68 | 22,551,145 |
| 2021-12-13 | $62.47 | $62.72 | $61.35 | $61.63 | $59.77 | 17,793,708 |
| 2021-12-10 | $63.27 | $63.35 | $62.23 | $63.01 | $61.11 | 17,942,383 |
| 2021-12-09 | $62.05 | $62.77 | $61.81 | $62.61 | $60.72 | 16,910,332 |
| 2021-12-08 | $62.61 | $63.19 | $62.34 | $62.45 | $60.57 | 18,214,420 |
| 2021-12-07 | $62.34 | $63.03 | $62.10 | $62.27 | $60.39 | 19,800,377 |
| 2021-12-06 | $61.72 | $62.16 | $61.42 | $61.58 | $59.72 | 19,210,511 |
| 2021-12-03 | $61.92 | $62.23 | $60.35 | $60.89 | $59.05 | 22,014,734 |
| 2021-12-02 | $59.74 | $61.58 | $59.14 | $61.28 | $59.43 | 29,216,045 |
| 2021-12-01 | $60.90 | $62.03 | $59.75 | $59.79 | $57.99 | 30,670,130 |
| 2021-11-30 | $60.46 | $61.19 | $59.66 | $59.84 | $58.04 | 34,979,825 |
| 2021-11-29 | $62.57 | $63.14 | $61.29 | $61.59 | $59.73 | 18,946,364 |
| 2021-11-26 | $60.52 | $61.42 | $59.54 | $61.25 | $59.40 | 24,979,586 |
| 2021-11-24 | $62.58 | $63.85 | $62.58 | $63.48 | $61.57 | 15,869,658 |
| 2021-11-23 | $62.19 | $63.38 | $61.92 | $63.13 | $61.23 | 21,185,932 |
| 2021-11-22 | $60.32 | $62.54 | $60.32 | $61.51 | $59.66 | 21,998,749 |
| 2021-11-19 | $61.89 | $62.03 | $60.41 | $60.67 | $58.84 | 32,035,483 |
| 2021-11-18 | $64.16 | $64.53 | $63.11 | $63.61 | $61.69 | 16,948,183 |
| 2021-11-17 | $64.38 | $65.24 | $64.18 | $64.31 | $62.37 | 15,496,983 |
| 2021-11-16 | $64.34 | $65.37 | $64.34 | $65.02 | $63.06 | 17,028,697 |
| 2021-11-15 | $63.76 | $64.77 | $63.22 | $64.37 | $62.43 | 18,849,164 |
| 2021-11-12 | $63.96 | $64.37 | $63.58 | $63.82 | $61.90 | 18,004,779 |
| 2021-11-11 | $64.20 | $64.83 | $64.02 | $64.31 | $62.37 | 13,319,297 |
| 2021-11-10 | $65.32 | $65.65 | $63.77 | $64.19 | $62.25 | 20,177,215 |
| 2021-11-09 | $65.77 | $66.37 | $65.31 | $66.36 | $63.49 | 18,596,118 |
| 2021-11-08 | $65.55 | $66.38 | $65.38 | $65.72 | $62.88 | 17,696,033 |
| 2021-11-05 | $65.05 | $65.33 | $64.56 | $65.02 | $62.21 | 18,565,134 |
| 2021-11-04 | $64.68 | $64.89 | $63.83 | $64.41 | $61.62 | 17,720,122 |
| 2021-11-03 | $64.04 | $64.45 | $63.66 | $63.93 | $61.16 | 17,372,767 |
| 2021-11-02 | $65.03 | $65.45 | $64.66 | $64.82 | $62.01 | 16,264,816 |
| 2021-11-01 | $65.07 | $66.08 | $65.02 | $65.63 | $62.79 | 19,480,122 |
| 2021-10-29 | $65.05 | $65.36 | $64.33 | $64.47 | $61.68 | 23,966,325 |
| 2021-10-28 | $63.82 | $64.47 | $63.63 | $64.31 | $61.53 | 16,626,405 |
| 2021-10-27 | $65.16 | $65.25 | $63.98 | $64.13 | $61.35 | 21,764,456 |
| 2021-10-26 | $64.49 | $65.94 | $64.36 | $65.84 | $62.99 | 25,585,099 |
| 2021-10-25 | $63.72 | $64.42 | $63.58 | $64.35 | $61.57 | 17,939,771 |
| 2021-10-22 | $62.77 | $63.22 | $62.35 | $63.12 | $60.39 | 14,266,846 |
| 2021-10-21 | $63.47 | $63.64 | $62.35 | $62.69 | $59.98 | 16,564,635 |
| 2021-10-20 | $62.89 | $63.87 | $62.72 | $63.85 | $61.09 | 14,305,157 |
| 2021-10-19 | $62.87 | $63.61 | $62.67 | $63.50 | $60.75 | 18,933,153 |
| 2021-10-18 | $63.09 | $63.14 | $62.27 | $62.56 | $59.85 | 18,282,798 |
| 2021-10-15 | $62.73 | $63.07 | $62.44 | $62.59 | $59.88 | 16,092,605 |
| 2021-10-14 | $61.71 | $62.22 | $61.17 | $62.00 | $59.32 | 18,594,501 |
| 2021-10-13 | $60.78 | $61.39 | $60.21 | $61.07 | $58.43 | 14,991,717 |
| 2021-10-12 | $61.57 | $61.98 | $60.85 | $61.24 | $58.59 | 20,198,556 |
| 2021-10-11 | $63.03 | $63.06 | $61.50 | $61.56 | $58.90 | 22,121,487 |
| 2021-10-08 | $61.25 | $62.42 | $61.25 | $62.18 | $59.49 | 22,186,890 |
| 2021-10-07 | $60.61 | $61.08 | $60.14 | $60.66 | $58.04 | 19,513,600 |
| 2021-10-06 | $60.47 | $61.12 | $59.75 | $60.49 | $57.87 | 25,284,920 |
| 2021-10-05 | $62.52 | $62.70 | $61.02 | $61.62 | $58.95 | 29,641,561 |
| 2021-10-04 | $61.32 | $62.07 | $60.95 | $61.72 | $59.05 | 33,946,677 |
| 2021-10-01 | $59.41 | $60.99 | $59.41 | $60.93 | $58.29 | 24,407,339 |
| 2021-09-30 | $60.12 | $60.17 | $58.81 | $58.82 | $56.27 | 31,289,624 |
| 2021-09-29 | $59.84 | $60.19 | $59.05 | $59.88 | $57.29 | 23,422,802 |
| 2021-09-28 | $59.90 | $60.48 | $59.51 | $59.92 | $57.33 | 37,619,271 |
| 2021-09-27 | $58.85 | $59.80 | $58.82 | $59.30 | $56.73 | 32,972,244 |
| 2021-09-24 | $56.70 | $57.82 | $56.68 | $57.59 | $55.10 | 22,328,565 |
| 2021-09-23 | $55.42 | $57.24 | $55.28 | $57.08 | $54.61 | 23,069,407 |
| 2021-09-22 | $54.43 | $55.91 | $54.37 | $55.21 | $52.82 | 25,690,630 |
| 2021-09-21 | $54.37 | $54.51 | $53.25 | $53.64 | $51.32 | 19,696,793 |
| 2021-09-20 | $53.78 | $54.17 | $52.96 | $53.69 | $51.37 | 27,555,060 |
| 2021-09-17 | $55.34 | $56.75 | $55.10 | $55.16 | $52.77 | 30,034,434 |
| 2021-09-16 | $56.46 | $56.46 | $55.50 | $55.82 | $53.40 | 17,907,200 |
| 2021-09-15 | $55.37 | $56.53 | $55.31 | $56.42 | $53.98 | 23,240,876 |
| 2021-09-14 | $55.69 | $55.77 | $54.41 | $54.58 | $52.22 | 19,940,299 |
| 2021-09-13 | $54.65 | $55.93 | $54.62 | $55.37 | $52.97 | 22,052,269 |
| 2021-09-10 | $55.19 | $55.23 | $53.95 | $53.98 | $51.64 | 15,123,693 |
| 2021-09-09 | $53.62 | $55.00 | $53.30 | $54.09 | $51.75 | 19,110,784 |
| 2021-09-08 | $54.79 | $55.18 | $54.01 | $54.05 | $51.71 | 18,756,725 |
| 2021-09-07 | $54.67 | $55.27 | $54.47 | $54.55 | $52.19 | 14,356,405 |
| 2021-09-03 | $55.12 | $55.32 | $54.60 | $54.87 | $52.50 | 13,847,890 |
| 2021-09-02 | $54.29 | $55.64 | $54.27 | $55.08 | $52.70 | 23,302,226 |
| 2021-09-01 | $54.49 | $54.76 | $53.60 | $53.77 | $51.44 | 21,644,066 |
| 2021-08-31 | $54.93 | $55.31 | $54.46 | $54.52 | $52.16 | 27,104,134 |
| 2021-08-30 | $56.24 | $56.34 | $55.12 | $55.16 | $52.77 | 14,086,122 |
| 2021-08-27 | $55.40 | $56.21 | $55.40 | $55.77 | $53.36 | 15,822,454 |
| 2021-08-26 | $55.20 | $55.54 | $54.63 | $54.71 | $52.34 | 11,842,622 |
| 2021-08-25 | $55.24 | $55.77 | $54.87 | $55.46 | $53.06 | 13,270,317 |
| 2021-08-24 | $55.29 | $55.85 | $55.01 | $55.36 | $52.96 | 17,915,557 |
| 2021-08-23 | $53.95 | $55.06 | $53.95 | $54.91 | $52.53 | 21,632,614 |
| 2021-08-20 | $52.27 | $53.14 | $52.11 | $52.74 | $50.46 | 16,918,278 |
| 2021-08-19 | $53.47 | $53.71 | $52.10 | $52.73 | $50.45 | 30,923,509 |
| 2021-08-18 | $55.42 | $55.81 | $54.31 | $54.39 | $52.04 | 21,890,519 |
| 2021-08-17 | $55.50 | $56.30 | $55.00 | $55.56 | $53.16 | 16,243,655 |
| 2021-08-16 | $56.02 | $56.09 | $55.27 | $55.94 | $53.52 | 16,969,045 |
| 2021-08-13 | $57.03 | $57.07 | $56.30 | $56.77 | $54.31 | 19,930,548 |
| 2021-08-12 | $57.40 | $57.79 | $56.87 | $57.35 | $54.87 | 19,227,450 |
| 2021-08-11 | $58.19 | $58.50 | $57.72 | $58.35 | $54.99 | 18,278,629 |
| 2021-08-10 | $57.42 | $58.36 | $57.30 | $58.18 | $54.83 | 16,340,241 |
| 2021-08-09 | $57.13 | $57.52 | $56.83 | $57.20 | $53.91 | 17,828,210 |
| 2021-08-06 | $57.66 | $58.07 | $57.53 | $57.86 | $54.53 | 14,888,494 |
| 2021-08-05 | $57.13 | $57.70 | $56.83 | $57.20 | $53.91 | 15,180,188 |
| 2021-08-04 | $57.19 | $57.88 | $56.81 | $56.84 | $53.57 | 20,868,323 |
| 2021-08-03 | $57.57 | $58.41 | $56.93 | $58.20 | $54.85 | 18,208,175 |
| 2021-08-02 | $57.55 | $59.06 | $57.40 | $57.58 | $54.27 | 20,873,766 |
| 2021-07-30 | $58.88 | $58.88 | $57.32 | $57.57 | $54.26 | 28,652,808 |
| 2021-07-29 | $59.00 | $59.33 | $58.56 | $58.93 | $55.54 | 18,468,177 |
| 2021-07-28 | $58.00 | $58.63 | $57.62 | $58.22 | $54.87 | 16,855,288 |
| 2021-07-27 | $58.01 | $58.01 | $57.21 | $57.83 | $54.50 | 16,861,419 |
| 2021-07-26 | $57.16 | $58.65 | $57.00 | $58.48 | $55.11 | 18,387,606 |
| 2021-07-23 | $57.29 | $57.29 | $56.47 | $57.04 | $53.76 | 14,088,194 |
| 2021-07-22 | $57.73 | $57.74 | $56.66 | $57.11 | $53.82 | 13,493,809 |
| 2021-07-21 | $56.86 | $58.30 | $56.83 | $57.76 | $54.43 | 20,908,727 |
| 2021-07-20 | $55.50 | $56.60 | $55.03 | $55.96 | $52.74 | 26,756,115 |
| 2021-07-19 | $55.64 | $56.20 | $54.60 | $55.35 | $52.16 | 37,969,064 |
| 2021-07-16 | $59.18 | $59.26 | $57.15 | $57.32 | $54.02 | 27,049,513 |
| 2021-07-15 | $59.17 | $59.70 | $58.77 | $58.95 | $55.56 | 15,851,096 |
| 2021-07-14 | $61.17 | $61.73 | $59.36 | $59.53 | $56.10 | 21,573,590 |
| 2021-07-13 | $61.00 | $61.51 | $60.51 | $60.88 | $57.38 | 17,147,347 |
| 2021-07-12 | $60.42 | $61.50 | $60.16 | $61.17 | $57.65 | 21,809,420 |
| 2021-07-09 | $60.70 | $61.45 | $60.24 | $61.23 | $57.70 | 20,085,985 |
| 2021-07-08 | $59.45 | $60.71 | $59.31 | $60.14 | $56.68 | 18,935,949 |
| 2021-07-07 | $61.18 | $61.81 | $59.62 | $60.41 | $56.93 | 21,671,385 |
| 2021-07-06 | $62.75 | $62.76 | $60.90 | $61.37 | $57.84 | 22,110,788 |
| 2021-07-02 | $63.01 | $63.32 | $62.42 | $63.17 | $59.53 | 14,569,537 |
| 2021-07-01 | $64.33 | $64.42 | $62.77 | $63.26 | $59.62 | 22,530,263 |
| 2021-06-30 | $62.70 | $63.23 | $62.45 | $63.08 | $59.45 | 17,875,493 |
| 2021-06-29 | $63.21 | $63.77 | $62.59 | $62.62 | $59.01 | 19,579,251 |
| 2021-06-28 | $64.56 | $64.56 | $62.75 | $63.01 | $59.38 | 20,570,045 |
| 2021-06-25 | $64.61 | $64.93 | $64.36 | $64.66 | $60.94 | 18,438,313 |
| 2021-06-24 | $64.15 | $64.56 | $63.81 | $64.52 | $60.81 | 19,568,378 |
| 2021-06-23 | $64.05 | $64.70 | $63.58 | $64.26 | $60.56 | 20,701,591 |
| 2021-06-22 | $62.85 | $64.01 | $62.23 | $63.79 | $60.12 | 25,140,396 |
| 2021-06-21 | $60.93 | $62.70 | $60.90 | $62.59 | $58.99 | 33,145,434 |
| 2021-06-18 | $61.00 | $61.55 | $60.24 | $60.40 | $56.92 | 39,590,708 |
| 2021-06-17 | $63.86 | $64.46 | $61.27 | $61.99 | $58.42 | 28,491,845 |
| 2021-06-16 | $64.32 | $64.80 | $63.56 | $64.10 | $60.41 | 24,755,647 |
| 2021-06-15 | $62.48 | $64.40 | $62.35 | $64.33 | $60.63 | 30,717,113 |
| 2021-06-14 | $62.30 | $62.78 | $61.57 | $62.07 | $58.50 | 16,997,233 |
| 2021-06-11 | $63.01 | $63.19 | $62.14 | $62.17 | $58.59 | 17,631,706 |
| 2021-06-10 | $63.61 | $63.98 | $62.25 | $62.75 | $59.14 | 27,488,724 |
| 2021-06-09 | $62.67 | $63.42 | $62.19 | $62.65 | $59.04 | 29,133,005 |
| 2021-06-08 | $61.50 | $62.48 | $60.67 | $62.13 | $58.55 | 28,953,425 |
| 2021-06-07 | $61.33 | $61.73 | $61.02 | $61.05 | $57.54 | 15,477,933 |
| 2021-06-04 | $61.46 | $61.70 | $60.78 | $61.45 | $57.91 | 20,427,829 |
| 2021-06-03 | $60.55 | $61.41 | $60.35 | $61.18 | $57.66 | 20,272,753 |
| 2021-06-02 | $60.75 | $61.31 | $60.17 | $60.94 | $57.43 | 22,978,321 |
| 2021-06-01 | $59.45 | $60.70 | $59.45 | $60.46 | $56.98 | 28,474,171 |
| 2021-05-28 | $58.73 | $58.80 | $58.11 | $58.37 | $55.01 | 19,250,009 |
| 2021-05-27 | $59.23 | $59.70 | $58.02 | $58.56 | $55.19 | 33,556,026 |
| 2021-05-26 | $58.25 | $59.12 | $57.90 | $58.94 | $55.55 | 21,698,688 |
| 2021-05-25 | $59.50 | $59.54 | $58.12 | $58.26 | $54.91 | 25,616,114 |
| 2021-05-24 | $59.08 | $59.80 | $58.69 | $59.61 | $56.18 | 18,400,267 |
| 2021-05-21 | $59.42 | $59.83 | $58.85 | $58.92 | $55.53 | 20,792,672 |
| 2021-05-20 | $58.95 | $59.15 | $58.24 | $58.84 | $55.45 | 20,692,495 |
| 2021-05-19 | $59.10 | $59.86 | $58.42 | $58.98 | $55.58 | 28,889,805 |
| 2021-05-18 | $62.00 | $62.30 | $60.40 | $60.43 | $56.95 | 25,170,801 |
| 2021-05-17 | $60.54 | $62.25 | $60.43 | $62.19 | $58.61 | 25,282,521 |
| 2021-05-14 | $59.93 | $60.88 | $59.93 | $60.77 | $57.27 | 20,735,400 |
| 2021-05-13 | $59.00 | $60.45 | $58.75 | $59.30 | $55.89 | 24,268,233 |
| 2021-05-12 | $60.01 | $61.68 | $59.75 | $60.04 | $56.58 | 34,426,479 |
| 2021-05-11 | $61.63 | $62.39 | $60.39 | $60.59 | $56.29 | 34,563,768 |
| 2021-05-10 | $63.24 | $64.02 | $62.53 | $62.58 | $58.13 | 31,956,561 |
| 2021-05-07 | $61.07 | $62.47 | $60.85 | $62.43 | $58.00 | 33,610,609 |
| 2021-05-06 | $60.86 | $61.64 | $60.03 | $61.55 | $57.18 | 26,836,752 |
| 2021-05-05 | $59.77 | $61.05 | $59.40 | $60.97 | $56.64 | 31,526,200 |
| 2021-05-04 | $59.00 | $59.50 | $58.51 | $59.19 | $54.99 | 23,522,218 |
| 2021-05-03 | $57.98 | $58.99 | $57.74 | $58.82 | $54.64 | 20,509,578 |
| 2021-04-30 | $58.33 | $58.89 | $57.16 | $57.24 | $53.17 | 30,518,360 |
| 2021-04-29 | $58.92 | $59.48 | $58.15 | $58.94 | $54.75 | 27,318,358 |
| 2021-04-28 | $56.91 | $58.46 | $56.79 | $58.11 | $53.98 | 24,729,795 |
| 2021-04-27 | $56.01 | $56.63 | $55.81 | $56.41 | $52.40 | 19,278,584 |
| 2021-04-26 | $55.47 | $56.29 | $55.44 | $55.68 | $51.72 | 16,083,788 |
| 2021-04-23 | $55.27 | $55.94 | $55.18 | $55.57 | $51.62 | 15,341,434 |
| 2021-04-22 | $55.99 | $55.99 | $55.02 | $55.27 | $51.34 | 21,600,105 |
| 2021-04-21 | $54.50 | $56.13 | $54.30 | $56.00 | $52.02 | 16,625,585 |
| 2021-04-20 | $56.47 | $56.47 | $54.78 | $55.29 | $51.36 | 21,782,054 |
| 2021-04-19 | $56.75 | $57.14 | $55.96 | $56.48 | $52.47 | 21,123,332 |
| 2021-04-16 | $57.36 | $57.68 | $56.44 | $56.66 | $52.64 | 22,752,001 |
| 2021-04-15 | $57.42 | $57.42 | $56.78 | $56.98 | $52.93 | 23,250,269 |
| 2021-04-14 | $56.41 | $58.01 | $56.25 | $57.32 | $53.25 | 28,051,133 |
| 2021-04-13 | $55.30 | $55.98 | $55.09 | $55.71 | $51.75 | 19,370,640 |
| 2021-04-12 | $56.76 | $56.79 | $55.31 | $55.50 | $51.56 | 20,238,760 |
| 2021-04-09 | $56.00 | $56.44 | $55.53 | $55.87 | $51.90 | 20,020,746 |
| 2021-04-08 | $55.93 | $56.08 | $55.32 | $56.00 | $52.02 | 21,999,295 |
| 2021-04-07 | $56.39 | $56.77 | $56.24 | $56.59 | $52.57 | 22,384,956 |
| 2021-04-06 | $56.84 | $57.54 | $56.26 | $56.34 | $52.34 | 18,926,270 |
| 2021-04-05 | $57.30 | $57.32 | $56.14 | $56.50 | $52.49 | 23,264,844 |
| 2021-04-01 | $56.32 | $57.45 | $56.14 | $57.39 | $53.31 | 23,194,473 |
| 2021-03-31 | $56.35 | $56.63 | $55.80 | $55.83 | $51.86 | 23,686,451 |
| 2021-03-30 | $56.86 | $57.36 | $56.49 | $56.69 | $52.66 | 20,303,427 |
| 2021-03-29 | $57.34 | $57.82 | $56.74 | $57.40 | $53.32 | 21,144,403 |
| 2021-03-26 | $57.30 | $57.78 | $56.52 | $57.71 | $53.61 | 34,226,459 |
| 2021-03-25 | $55.21 | $56.50 | $54.50 | $56.18 | $52.19 | 31,495,919 |
| 2021-03-24 | $56.08 | $57.28 | $56.08 | $56.34 | $52.34 | 29,781,777 |
| 2021-03-23 | $54.94 | $56.29 | $54.45 | $55.22 | $51.30 | 33,493,304 |
| 2021-03-22 | $56.50 | $56.86 | $55.90 | $55.91 | $51.94 | 29,315,083 |
| 2021-03-19 | $56.71 | $57.47 | $55.81 | $56.49 | $52.48 | 84,439,408 |
| 2021-03-18 | $58.81 | $58.97 | $56.52 | $56.81 | $52.77 | 38,622,825 |
| 2021-03-17 | $58.69 | $59.73 | $58.62 | $59.37 | $55.15 | 25,575,478 |
| 2021-03-16 | $59.54 | $59.66 | $58.44 | $59.11 | $54.91 | 30,624,760 |
| 2021-03-15 | $61.49 | $61.86 | $59.87 | $60.39 | $56.10 | 31,263,556 |
| 2021-03-12 | $61.55 | $62.37 | $61.50 | $61.97 | $57.57 | 20,422,690 |
| 2021-03-11 | $61.78 | $62.55 | $61.26 | $61.31 | $56.96 | 24,802,645 |
| 2021-03-10 | $60.52 | $61.92 | $60.03 | $61.77 | $57.38 | 31,579,095 |
| 2021-03-09 | $60.61 | $61.39 | $59.47 | $59.93 | $55.67 | 35,645,897 |
| 2021-03-08 | $61.58 | $61.61 | $59.82 | $60.87 | $56.55 | 38,154,583 |
| 2021-03-05 | $59.83 | $61.05 | $59.11 | $60.93 | $56.60 | 51,429,766 |
| 2021-03-04 | $57.12 | $59.47 | $57.10 | $58.71 | $54.54 | 52,137,543 |
| 2021-03-03 | $56.42 | $57.96 | $55.88 | $56.52 | $52.51 | 35,358,928 |
| 2021-03-02 | $56.65 | $56.96 | $56.02 | $56.07 | $52.09 | 30,302,647 |
| 2021-03-01 | $56.47 | $57.61 | $56.13 | $56.40 | $52.39 | 36,998,309 |
| 2021-02-26 | $54.41 | $55.06 | $53.12 | $54.37 | $50.51 | 34,717,467 |
| 2021-02-25 | $56.98 | $57.25 | $55.35 | $55.76 | $51.80 | 29,179,850 |
| 2021-02-24 | $55.19 | $57.00 | $54.87 | $56.70 | $52.67 | 28,728,642 |
| 2021-02-23 | $54.98 | $55.26 | $53.74 | $55.05 | $51.14 | 33,527,945 |
| 2021-02-22 | $52.59 | $54.81 | $52.59 | $54.30 | $50.44 | 35,578,424 |
| 2021-02-19 | $52.11 | $52.56 | $51.92 | $52.37 | $48.65 | 22,607,163 |
| 2021-02-18 | $52.81 | $52.94 | $51.86 | $52.02 | $48.32 | 20,627,637 |
| 2021-02-17 | $52.35 | $53.27 | $51.80 | $52.85 | $49.10 | 25,443,640 |
| 2021-02-16 | $51.96 | $52.53 | $51.62 | $52.04 | $48.34 | 28,060,142 |
| 2021-02-12 | $49.43 | $50.71 | $49.41 | $50.52 | $46.93 | 19,756,699 |
| 2021-02-11 | $50.89 | $50.93 | $48.78 | $49.84 | $46.30 | 26,972,159 |
| 2021-02-10 | $50.63 | $51.42 | $50.39 | $51.12 | $47.49 | 25,496,637 |
| 2021-02-09 | $50.67 | $50.96 | $49.77 | $50.63 | $47.03 | 28,651,780 |
| 2021-02-08 | $50.92 | $52.36 | $50.71 | $52.10 | $47.58 | 36,998,718 |
| 2021-02-05 | $49.18 | $50.12 | $49.04 | $49.95 | $45.62 | 34,980,138 |
| 2021-02-04 | $47.88 | $48.38 | $47.25 | $48.33 | $44.14 | 25,280,258 |
| 2021-02-03 | $45.63 | $47.67 | $45.42 | $47.42 | $43.31 | 28,459,278 |
| 2021-02-02 | $45.81 | $46.99 | $45.28 | $45.63 | $41.67 | 31,747,753 |
| 2021-02-01 | $45.58 | $45.58 | $44.29 | $44.92 | $41.02 | 24,412,394 |
| 2021-01-29 | $45.55 | $46.04 | $44.51 | $44.84 | $40.95 | 38,961,077 |
| 2021-01-28 | $45.94 | $46.59 | $45.69 | $46.06 | $42.07 | 24,967,246 |
| 2021-01-27 | $45.00 | $46.66 | $44.53 | $45.35 | $41.42 | 32,410,346 |
| 2021-01-26 | $47.26 | $47.86 | $45.85 | $45.87 | $41.89 | 23,976,788 |
| 2021-01-25 | $46.90 | $47.05 | $46.16 | $46.90 | $42.83 | 26,395,838 |
| 2021-01-22 | $47.01 | $47.64 | $46.64 | $47.43 | $43.32 | 23,264,836 |
| 2021-01-21 | $49.33 | $49.39 | $47.68 | $48.11 | $43.94 | 29,058,601 |
| 2021-01-20 | $49.11 | $49.74 | $48.99 | $49.53 | $45.23 | 22,342,398 |
| 2021-01-19 | $48.45 | $49.44 | $48.35 | $48.84 | $44.60 | 24,932,592 |
| 2021-01-15 | $48.91 | $49.08 | $47.29 | $47.89 | $43.74 | 42,411,257 |
| 2021-01-14 | $48.50 | $51.08 | $48.50 | $50.31 | $45.95 | 35,474,755 |
| 2021-01-13 | $48.53 | $48.71 | $47.69 | $48.42 | $44.22 | 29,000,268 |
| 2021-01-12 | $47.46 | $48.17 | $46.91 | $47.88 | $43.73 | 36,577,232 |
| 2021-01-11 | $45.04 | $47.14 | $44.75 | $46.84 | $42.78 | 38,290,907 |
| 2021-01-08 | $45.20 | $45.82 | $44.95 | $45.46 | $41.52 | 28,628,224 |
| 2021-01-07 | $45.00 | $45.57 | $44.53 | $44.96 | $41.06 | 29,528,115 |
| 2021-01-06 | $44.41 | $45.10 | $43.70 | $44.61 | $40.74 | 36,484,795 |
| 2021-01-05 | $41.84 | $44.80 | $41.83 | $43.50 | $39.73 | 44,035,135 |
| 2021-01-04 | $41.45 | $42.25 | $41.00 | $41.50 | $37.90 | 27,764,696 |
| 2020-12-31 | $41.47 | $41.68 | $40.97 | $41.22 | $37.65 | 22,786,478 |
| 2020-12-30 | $41.33 | $42.42 | $41.27 | $41.60 | $37.99 | 23,807,314 |
| 2020-12-29 | $42.04 | $42.12 | $41.20 | $41.27 | $37.69 | 20,287,740 |
| 2020-12-28 | $41.69 | $42.55 | $41.52 | $41.74 | $38.12 | 23,714,126 |
| 2020-12-24 | $41.65 | $41.85 | $41.38 | $41.60 | $37.99 | 8,039,006 |
| 2020-12-23 | $41.51 | $42.39 | $41.46 | $41.77 | $38.15 | 19,085,878 |
| 2020-12-22 | $41.58 | $41.90 | $41.23 | $41.24 | $37.66 | 21,811,972 |
| 2020-12-21 | $41.11 | $42.08 | $40.53 | $41.95 | $38.31 | 27,869,522 |
| 2020-12-18 | $43.27 | $43.78 | $42.42 | $42.73 | $39.02 | 46,596,771 |
| 2020-12-17 | $44.00 | $44.04 | $43.40 | $43.48 | $39.71 | 21,204,637 |
| 2020-12-16 | $43.75 | $44.11 | $42.96 | $43.70 | $39.91 | 34,273,033 |
| 2020-12-15 | $42.44 | $43.22 | $42.06 | $43.04 | $39.31 | 27,239,694 |
| 2020-12-14 | $44.34 | $44.46 | $42.18 | $42.22 | $38.56 | 30,595,042 |
| 2020-12-11 | $43.70 | $43.93 | $43.21 | $43.80 | $40.00 | 25,478,805 |
| 2020-12-10 | $43.20 | $44.47 | $42.76 | $44.01 | $40.19 | 38,058,672 |
| 2020-12-09 | $42.71 | $43.73 | $42.38 | $42.80 | $39.09 | 37,824,821 |
| 2020-12-08 | $40.53 | $42.59 | $40.44 | $42.24 | $38.58 | 32,573,849 |
| 2020-12-07 | $41.42 | $41.54 | $40.67 | $40.90 | $37.35 | 24,899,416 |
| 2020-12-04 | $40.77 | $41.76 | $40.65 | $41.68 | $38.07 | 28,723,633 |
| 2020-12-03 | $40.07 | $40.64 | $39.73 | $40.21 | $36.72 | 27,038,943 |
| 2020-12-02 | $38.39 | $40.42 | $38.34 | $39.94 | $36.48 | 29,369,501 |
| 2020-12-01 | $38.96 | $39.65 | $38.47 | $38.50 | $35.16 | 34,232,246 |
| 2020-11-30 | $39.80 | $39.88 | $37.97 | $38.13 | $34.82 | 45,614,336 |
| 2020-11-27 | $40.70 | $40.94 | $39.87 | $40.19 | $36.70 | 14,971,948 |
| 2020-11-25 | $41.67 | $41.71 | $40.65 | $40.81 | $37.27 | 28,178,174 |
| 2020-11-24 | $40.51 | $42.08 | $40.22 | $41.98 | $38.34 | 46,542,346 |
| 2020-11-23 | $37.50 | $39.43 | $37.28 | $39.36 | $35.95 | 29,367,591 |
| 2020-11-20 | $37.35 | $37.41 | $36.78 | $36.94 | $33.74 | 18,359,574 |
| 2020-11-19 | $36.86 | $37.50 | $36.56 | $37.40 | $34.16 | 26,954,361 |
| 2020-11-18 | $39.02 | $39.13 | $37.20 | $37.21 | $33.98 | 31,068,017 |
| 2020-11-17 | $37.81 | $38.71 | $37.38 | $38.67 | $35.32 | 26,521,077 |
| 2020-11-16 | $37.59 | $38.17 | $37.10 | $38.16 | $34.85 | 38,596,815 |
| 2020-11-13 | $35.40 | $36.25 | $35.38 | $36.08 | $32.95 | 29,260,240 |
| 2020-11-12 | $35.86 | $36.29 | $34.87 | $35.23 | $32.17 | 30,955,266 |
| 2020-11-11 | $37.09 | $37.12 | $36.19 | $36.48 | $33.32 | 34,124,484 |
| 2020-11-10 | $37.05 | $37.43 | $35.98 | $36.86 | $33.66 | 49,055,366 |
| 2020-11-09 | $36.42 | $38.01 | $36.06 | $36.93 | $32.95 | 76,879,374 |
| 2020-11-06 | $33.10 | $33.66 | $32.62 | $32.78 | $29.25 | 33,985,603 |
| 2020-11-05 | $33.37 | $33.92 | $33.14 | $33.17 | $29.59 | 30,824,105 |
| 2020-11-04 | $33.27 | $34.14 | $32.53 | $33.23 | $29.65 | 35,410,056 |
| 2020-11-03 | $34.49 | $34.49 | $33.13 | $33.41 | $29.81 | 36,772,973 |
| 2020-11-02 | $33.14 | $34.46 | $32.57 | $33.99 | $30.33 | 40,130,308 |
| 2020-10-30 | $32.41 | $33.14 | $32.01 | $32.62 | $29.10 | 47,897,924 |
| 2020-10-29 | $31.41 | $33.13 | $31.11 | $32.97 | $29.42 | 38,622,834 |
| 2020-10-28 | $32.10 | $32.38 | $31.52 | $31.57 | $28.17 | 42,136,363 |
| 2020-10-27 | $33.15 | $33.20 | $32.70 | $32.82 | $29.28 | 27,100,739 |
| 2020-10-26 | $33.61 | $33.77 | $32.95 | $33.35 | $29.76 | 30,888,694 |
| 2020-10-23 | $34.97 | $35.08 | $33.86 | $34.16 | $30.48 | 27,429,113 |
| 2020-10-22 | $33.18 | $34.96 | $33.02 | $34.86 | $31.10 | 31,831,452 |
| 2020-10-21 | $33.51 | $33.62 | $33.14 | $33.16 | $29.59 | 28,619,325 |
| 2020-10-20 | $33.66 | $33.93 | $33.33 | $33.70 | $30.07 | 23,040,596 |
| 2020-10-19 | $34.10 | $34.37 | $33.39 | $33.42 | $29.82 | 23,645,846 |
| 2020-10-16 | $34.37 | $34.64 | $33.88 | $34.10 | $30.42 | 22,636,950 |
| 2020-10-15 | $33.70 | $34.46 | $33.27 | $34.45 | $30.74 | 23,251,591 |
| 2020-10-14 | $34.06 | $34.83 | $34.03 | $34.15 | $30.47 | 17,756,487 |
| 2020-10-13 | $34.73 | $34.87 | $34.10 | $34.22 | $30.53 | 20,995,131 |
| 2020-10-12 | $34.54 | $34.73 | $34.23 | $34.63 | $30.90 | 17,912,760 |
| 2020-10-09 | $35.68 | $35.95 | $34.65 | $34.74 | $31.00 | 29,228,621 |
| 2020-10-08 | $33.88 | $35.34 | $33.76 | $35.26 | $31.46 | 34,413,653 |
| 2020-10-07 | $33.64 | $33.74 | $33.21 | $33.50 | $29.89 | 23,779,272 |
| 2020-10-06 | $34.12 | $34.42 | $33.31 | $33.39 | $29.79 | 26,731,758 |
| 2020-10-05 | $33.32 | $33.75 | $33.17 | $33.74 | $30.10 | 22,965,210 |
| 2020-10-02 | $32.25 | $33.35 | $32.21 | $32.98 | $29.43 | 32,694,347 |
| 2020-10-01 | $33.79 | $34.10 | $32.94 | $33.13 | $29.56 | 36,890,240 |
| 2020-09-30 | $34.64 | $34.92 | $34.13 | $34.33 | $30.63 | 22,223,657 |
| 2020-09-29 | $35.00 | $35.11 | $33.99 | $34.28 | $30.59 | 20,788,842 |
| 2020-09-28 | $35.14 | $35.90 | $35.10 | $35.31 | $31.50 | 23,396,542 |
| 2020-09-25 | $34.00 | $34.94 | $33.88 | $34.64 | $30.91 | 23,486,012 |
| 2020-09-24 | $34.40 | $34.82 | $33.76 | $34.32 | $30.62 | 26,796,036 |
| 2020-09-23 | $35.65 | $35.79 | $34.35 | $34.39 | $30.68 | 31,251,419 |
| 2020-09-22 | $36.46 | $36.84 | $35.47 | $35.53 | $31.70 | 27,303,218 |
| 2020-09-21 | $36.43 | $36.71 | $35.68 | $36.43 | $32.50 | 35,351,771 |
| 2020-09-18 | $37.53 | $37.82 | $36.70 | $37.19 | $33.18 | 46,853,817 |
| 2020-09-17 | $37.35 | $37.98 | $36.97 | $37.80 | $33.73 | 24,696,211 |
| 2020-09-16 | $36.46 | $38.15 | $36.27 | $37.81 | $33.73 | 30,915,806 |
| 2020-09-15 | $36.80 | $37.38 | $36.21 | $36.27 | $32.36 | 23,724,212 |
| 2020-09-14 | $36.91 | $37.01 | $36.49 | $36.66 | $32.71 | 26,129,942 |
| 2020-09-11 | $37.13 | $37.31 | $36.49 | $36.90 | $32.92 | 26,838,556 |
| 2020-09-10 | $38.27 | $38.37 | $36.90 | $37.00 | $33.01 | 34,381,244 |
| 2020-09-09 | $38.35 | $38.84 | $37.92 | $37.95 | $33.86 | 25,886,147 |
| 2020-09-08 | $38.25 | $38.68 | $37.35 | $38.18 | $34.06 | 38,496,439 |
| 2020-09-04 | $39.46 | $39.79 | $38.65 | $39.08 | $34.87 | 24,632,503 |
| 2020-09-03 | $39.20 | $40.03 | $38.88 | $39.11 | $34.89 | 28,817,178 |
| 2020-09-02 | $39.23 | $39.72 | $38.95 | $39.19 | $34.97 | 26,413,358 |
| 2020-09-01 | $39.75 | $39.75 | $39.05 | $39.43 | $35.18 | 22,478,197 |
| 2020-08-31 | $40.64 | $40.72 | $39.90 | $39.94 | $35.64 | 25,259,605 |
| 2020-08-28 | $39.84 | $40.92 | $39.76 | $40.69 | $36.30 | 33,477,089 |
| 2020-08-27 | $40.00 | $40.30 | $39.31 | $39.74 | $35.46 | 32,034,320 |
| 2020-08-26 | $40.64 | $40.84 | $40.00 | $40.01 | $35.70 | 26,794,969 |
| 2020-08-25 | $41.66 | $42.07 | $40.70 | $40.88 | $36.47 | 31,285,583 |
| 2020-08-24 | $41.28 | $42.51 | $41.09 | $42.22 | $37.67 | 18,208,876 |
| 2020-08-21 | $41.30 | $41.34 | $40.71 | $41.01 | $36.59 | 25,517,743 |
| 2020-08-20 | $41.69 | $41.89 | $41.30 | $41.32 | $36.87 | 15,678,549 |
| 2020-08-19 | $42.35 | $42.66 | $41.87 | $41.96 | $37.44 | 14,473,088 |
| 2020-08-18 | $42.59 | $43.19 | $42.29 | $42.43 | $37.86 | 13,014,042 |
| 2020-08-17 | $43.17 | $43.17 | $42.47 | $42.64 | $38.04 | 15,437,940 |
| 2020-08-14 | $42.60 | $43.28 | $42.41 | $43.20 | $38.54 | 13,595,695 |
| 2020-08-13 | $43.50 | $43.87 | $42.92 | $43.01 | $38.37 | 17,338,689 |
| 2020-08-12 | $44.46 | $44.94 | $43.63 | $44.09 | $39.34 | 22,508,884 |
| 2020-08-11 | $45.50 | $46.42 | $44.73 | $44.97 | $39.35 | 28,987,456 |
| 2020-08-10 | $43.99 | $44.60 | $43.60 | $44.51 | $38.94 | 24,367,750 |
| 2020-08-07 | $43.23 | $43.52 | $42.81 | $43.44 | $38.01 | 18,757,929 |
| 2020-08-06 | $43.40 | $43.90 | $43.25 | $43.64 | $38.18 | 14,434,935 |
| 2020-08-05 | $44.15 | $44.31 | $43.53 | $43.85 | $38.37 | 17,445,784 |
| 2020-08-04 | $42.34 | $43.60 | $42.24 | $43.47 | $38.03 | 17,724,024 |
| 2020-08-03 | $42.05 | $42.50 | $41.47 | $42.25 | $36.97 | 23,040,541 |
| 2020-07-31 | $41.16 | $42.17 | $40.91 | $42.08 | $36.82 | 32,123,002 |
| 2020-07-30 | $43.13 | $43.18 | $41.83 | $41.87 | $36.63 | 29,901,095 |
| 2020-07-29 | $43.71 | $44.09 | $43.34 | $44.03 | $38.52 | 14,143,181 |
| 2020-07-28 | $43.91 | $44.25 | $43.46 | $43.55 | $38.10 | 19,190,502 |
| 2020-07-27 | $43.23 | $44.09 | $42.97 | $44.07 | $38.56 | 18,547,862 |
| 2020-07-24 | $43.88 | $44.42 | $43.19 | $43.43 | $38.00 | 16,415,314 |
| 2020-07-23 | $43.40 | $43.82 | $43.02 | $43.70 | $38.24 | 17,934,429 |
| 2020-07-22 | $44.15 | $44.15 | $43.37 | $43.61 | $38.16 | 21,345,403 |
| 2020-07-21 | $43.15 | $45.19 | $43.11 | $44.65 | $39.07 | 28,822,085 |
| 2020-07-20 | $43.21 | $43.51 | $42.48 | $42.50 | $37.19 | 18,537,563 |
| 2020-07-17 | $44.33 | $44.69 | $43.39 | $43.52 | $38.08 | 17,958,788 |
| 2020-07-16 | $44.31 | $44.81 | $43.79 | $44.28 | $38.74 | 14,668,998 |
| 2020-07-15 | $45.03 | $45.09 | $44.21 | $44.63 | $39.05 | 17,344,399 |
| 2020-07-14 | $42.53 | $44.19 | $42.26 | $44.07 | $38.56 | 21,362,428 |
| 2020-07-13 | $42.98 | $43.29 | $42.23 | $42.66 | $37.33 | 20,018,579 |
| 2020-07-10 | $41.12 | $42.71 | $41.10 | $42.65 | $37.32 | 19,025,084 |
| 2020-07-09 | $42.90 | $43.10 | $41.29 | $41.36 | $36.19 | 25,855,271 |
| 2020-07-08 | $43.15 | $43.93 | $42.84 | $43.14 | $37.75 | 18,274,239 |
| 2020-07-07 | $43.90 | $44.00 | $43.11 | $43.24 | $37.83 | 17,395,725 |
| 2020-07-06 | $44.67 | $45.08 | $43.84 | $44.39 | $38.84 | 22,675,930 |
| 2020-07-02 | $44.62 | $45.19 | $43.93 | $44.08 | $38.57 | 18,195,676 |
| 2020-07-01 | $44.49 | $45.38 | $43.67 | $43.71 | $38.24 | 17,286,012 |
| 2020-06-30 | $43.43 | $44.97 | $43.16 | $44.72 | $39.13 | 22,137,425 |
| 2020-06-29 | $43.81 | $44.58 | $43.54 | $44.32 | $38.78 | 17,052,128 |
| 2020-06-26 | $44.88 | $44.94 | $43.50 | $43.62 | $38.17 | 31,499,943 |
| 2020-06-25 | $44.05 | $45.24 | $43.69 | $45.17 | $39.52 | 19,341,190 |
| 2020-06-24 | $45.91 | $45.96 | $44.25 | $44.50 | $38.94 | 27,600,359 |
| 2020-06-23 | $46.90 | $47.22 | $46.50 | $46.70 | $40.86 | 18,909,040 |
| 2020-06-22 | $45.69 | $46.44 | $45.40 | $46.42 | $40.62 | 17,525,225 |
| 2020-06-19 | $48.22 | $48.26 | $45.98 | $45.98 | $40.23 | 48,884,429 |
| 2020-06-18 | $46.11 | $47.33 | $45.77 | $46.92 | $41.05 | 21,450,189 |
| 2020-06-17 | $48.00 | $48.13 | $46.60 | $46.63 | $40.80 | 19,250,188 |
| 2020-06-16 | $49.57 | $49.75 | $47.24 | $48.20 | $42.17 | 26,182,560 |
| 2020-06-15 | $45.35 | $47.76 | $44.75 | $47.14 | $41.25 | 27,901,804 |
| 2020-06-12 | $48.04 | $48.62 | $45.91 | $47.17 | $41.27 | 30,967,104 |
| 2020-06-11 | $47.53 | $48.84 | $46.10 | $46.18 | $40.41 | 39,140,649 |
| 2020-06-10 | $53.50 | $53.50 | $50.60 | $50.65 | $44.32 | 31,082,370 |
| 2020-06-09 | $52.88 | $53.97 | $52.45 | $53.52 | $46.83 | 27,259,803 |
| 2020-06-08 | $54.72 | $55.36 | $53.46 | $54.74 | $47.89 | 33,520,524 |
| 2020-06-05 | $51.65 | $53.45 | $51.60 | $53.08 | $46.44 | 41,303,989 |
| 2020-06-04 | $48.88 | $49.15 | $48.16 | $49.10 | $42.96 | 18,719,003 |
| 2020-06-03 | $48.00 | $49.40 | $47.95 | $49.24 | $43.08 | 23,397,616 |
| 2020-06-02 | $46.86 | $47.45 | $46.75 | $47.31 | $41.39 | 22,308,069 |
| 2020-06-01 | $45.32 | $46.45 | $44.80 | $46.28 | $40.49 | 19,029,621 |
| 2020-05-29 | $44.82 | $45.69 | $44.37 | $45.47 | $39.78 | 25,874,036 |
| 2020-05-28 | $46.43 | $46.46 | $44.93 | $45.04 | $39.41 | 19,694,827 |
| 2020-05-27 | $46.66 | $47.14 | $45.41 | $46.24 | $40.46 | 20,768,927 |
| 2020-05-26 | $45.74 | $46.30 | $45.47 | $45.91 | $40.17 | 20,348,031 |
| 2020-05-22 | $44.05 | $44.67 | $43.45 | $44.60 | $39.02 | 15,394,716 |
| 2020-05-21 | $45.44 | $45.79 | $44.39 | $44.56 | $38.99 | 19,116,217 |
| 2020-05-20 | $44.62 | $45.58 | $44.57 | $45.37 | $39.70 | 19,335,385 |
| 2020-05-19 | $45.55 | $46.63 | $43.93 | $43.94 | $38.45 | 21,756,956 |
| 2020-05-18 | $44.40 | $45.58 | $44.06 | $45.34 | $39.67 | 32,024,144 |
| 2020-05-15 | $42.38 | $43.01 | $41.85 | $42.00 | $36.75 | 22,429,758 |
| 2020-05-14 | $41.07 | $42.55 | $40.20 | $42.30 | $37.01 | 24,819,410 |
| 2020-05-13 | $43.74 | $43.87 | $41.60 | $41.93 | $36.69 | 30,764,585 |
| 2020-05-12 | $45.42 | $45.67 | $44.12 | $44.12 | $38.60 | 25,412,761 |
| 2020-05-11 | $46.11 | $46.20 | $45.51 | $45.74 | $39.25 | 22,224,526 |
| 2020-05-08 | $45.31 | $46.22 | $44.98 | $46.18 | $39.62 | 19,971,003 |
| 2020-05-07 | $44.96 | $45.27 | $43.97 | $44.24 | $37.96 | 22,143,029 |
| 2020-05-06 | $44.93 | $45.27 | $43.90 | $43.99 | $37.74 | 22,645,317 |
| 2020-05-05 | $46.26 | $47.15 | $44.66 | $44.83 | $38.47 | 29,246,658 |
| 2020-05-04 | $42.51 | $44.94 | $42.22 | $44.88 | $38.51 | 27,452,818 |
| 2020-05-01 | $45.63 | $46.39 | $43.00 | $43.14 | $37.02 | 35,572,556 |
| 2020-04-30 | $47.68 | $47.68 | $45.77 | $46.47 | $39.87 | 36,993,898 |
| 2020-04-29 | $46.26 | $47.60 | $46.16 | $47.46 | $40.72 | 29,419,141 |
| 2020-04-28 | $44.37 | $45.39 | $44.11 | $44.97 | $38.59 | 26,511,301 |
| 2020-04-27 | $43.59 | $44.32 | $42.23 | $43.94 | $37.70 | 28,250,609 |
| 2020-04-24 | $44.40 | $44.89 | $43.13 | $43.73 | $37.52 | 28,653,332 |
| 2020-04-23 | $43.13 | $44.66 | $42.81 | $43.45 | $37.28 | 35,235,708 |
| 2020-04-22 | $42.60 | $42.93 | $41.86 | $42.13 | $36.15 | 27,071,240 |
| 2020-04-21 | $40.40 | $42.13 | $39.63 | $40.96 | $35.14 | 44,361,709 |
| 2020-04-20 | $40.75 | $42.74 | $40.54 | $41.18 | $35.33 | 39,225,734 |
| 2020-04-17 | $39.88 | $43.32 | $39.87 | $43.22 | $37.08 | 40,799,138 |
| 2020-04-16 | $40.48 | $40.48 | $38.93 | $39.15 | $33.59 | 30,758,743 |
| 2020-04-15 | $41.00 | $41.06 | $39.38 | $40.48 | $34.73 | 33,093,070 |
| 2020-04-14 | $43.00 | $43.75 | $41.91 | $42.43 | $36.41 | 30,749,239 |
| 2020-04-13 | $44.45 | $44.69 | $41.97 | $42.76 | $36.69 | 29,584,923 |
| 2020-04-09 | $45.46 | $46.71 | $41.74 | $43.13 | $37.01 | 60,091,136 |
| 2020-04-08 | $41.95 | $44.04 | $41.47 | $43.85 | $37.62 | 33,251,768 |
| 2020-04-07 | $42.90 | $43.32 | $41.16 | $41.24 | $35.39 | 48,891,481 |
| 2020-04-06 | $39.88 | $40.83 | $39.23 | $40.47 | $34.72 | 41,274,807 |
| 2020-04-03 | $41.45 | $42.18 | $38.52 | $39.21 | $33.64 | 48,384,414 |
| 2020-04-02 | $38.74 | $41.96 | $37.90 | $40.40 | $34.66 | 61,956,487 |
| 2020-04-01 | $36.86 | $38.70 | $36.34 | $37.53 | $32.20 | 35,999,463 |
| 2020-03-31 | $38.34 | $39.45 | $37.37 | $37.97 | $32.58 | 41,451,368 |
| 2020-03-30 | $36.23 | $38.15 | $35.86 | $37.50 | $32.18 | 45,819,828 |
| 2020-03-27 | $37.13 | $37.68 | $36.20 | $36.95 | $31.70 | 51,550,947 |
| 2020-03-26 | $37.50 | $39.56 | $36.72 | $38.82 | $33.31 | 46,717,092 |
| 2020-03-25 | $36.51 | $38.59 | $35.18 | $37.29 | $32.00 | 56,533,649 |
| 2020-03-24 | $34.42 | $36.17 | $33.33 | $35.44 | $30.41 | 61,774,908 |
| 2020-03-23 | $32.53 | $32.70 | $30.11 | $31.45 | $26.99 | 56,893,766 |
| 2020-03-20 | $34.84 | $35.18 | $31.56 | $32.74 | $28.09 | 76,530,120 |
| 2020-03-19 | $33.73 | $34.90 | $32.35 | $34.43 | $29.54 | 49,378,869 |
| 2020-03-18 | $34.55 | $36.71 | $31.23 | $33.12 | $28.42 | 53,791,453 |
| 2020-03-17 | $35.21 | $37.38 | $34.20 | $36.81 | $31.58 | 40,884,274 |
| 2020-03-16 | $34.40 | $37.88 | $33.25 | $34.49 | $29.59 | 48,900,710 |
| 2020-03-13 | $40.01 | $40.14 | $35.00 | $38.12 | $32.71 | 79,743,960 |
| 2020-03-12 | $39.90 | $40.65 | $37.00 | $37.18 | $31.90 | 65,046,051 |
| 2020-03-11 | $42.39 | $43.48 | $41.75 | $41.98 | $36.02 | 51,987,014 |
| 2020-03-10 | $46.17 | $46.26 | $41.45 | $43.41 | $37.25 | 60,442,949 |
| 2020-03-09 | $41.71 | $44.57 | $40.80 | $41.86 | $35.92 | 72,790,601 |
| 2020-03-06 | $48.84 | $49.01 | $47.20 | $47.69 | $40.92 | 55,615,746 |
| 2020-03-05 | $50.42 | $50.70 | $49.04 | $50.11 | $43.00 | 40,771,621 |
| 2020-03-04 | $52.23 | $52.48 | $51.12 | $52.42 | $44.98 | 24,071,550 |
| 2020-03-03 | $53.95 | $54.15 | $50.98 | $51.30 | $44.02 | 50,566,218 |
| 2020-03-02 | $52.59 | $53.89 | $51.13 | $53.88 | $46.23 | 38,111,572 |
| 2020-02-28 | $48.77 | $51.44 | $48.01 | $51.44 | $44.14 | 62,444,007 |
| 2020-02-27 | $51.71 | $52.44 | $49.80 | $49.82 | $42.75 | 48,094,005 |
| 2020-02-26 | $54.55 | $54.82 | $52.93 | $53.01 | $45.48 | 29,793,002 |
| 2020-02-25 | $56.75 | $56.75 | $53.97 | $54.20 | $46.51 | 36,402,069 |
| 2020-02-24 | $57.62 | $57.80 | $56.36 | $56.36 | $48.36 | 32,077,139 |
| 2020-02-21 | $59.51 | $59.51 | $58.79 | $59.13 | $50.74 | 20,308,065 |
| 2020-02-20 | $60.23 | $60.54 | $59.72 | $59.86 | $51.36 | 14,792,384 |
| 2020-02-19 | $60.11 | $60.62 | $59.83 | $60.34 | $51.77 | 12,710,449 |
| 2020-02-18 | $60.15 | $60.39 | $59.45 | $59.88 | $51.38 | 18,948,541 |
| 2020-02-14 | $61.15 | $61.16 | $60.28 | $60.65 | $52.04 | 10,848,001 |
| 2020-02-13 | $61.06 | $61.42 | $60.56 | $60.93 | $52.28 | 16,947,233 |
| 2020-02-12 | $61.34 | $61.53 | $60.56 | $61.27 | $52.57 | 17,853,357 |
| 2020-02-11 | $60.58 | $60.89 | $60.17 | $60.53 | $51.94 | 14,905,115 |
| 2020-02-10 | $60.48 | $60.52 | $59.62 | $59.96 | $51.45 | 20,914,761 |
| 2020-02-07 | $61.41 | $61.66 | $61.06 | $61.47 | $51.99 | 15,108,748 |
| 2020-02-06 | $62.93 | $63.01 | $61.78 | $61.88 | $52.34 | 16,041,274 |
| 2020-02-05 | $60.75 | $62.93 | $60.60 | $62.73 | $53.05 | 32,089,694 |
| 2020-02-04 | $61.45 | $61.91 | $59.89 | $59.97 | $50.72 | 31,912,315 |
| 2020-02-03 | $61.38 | $61.42 | $60.37 | $60.73 | $51.36 | 27,389,054 |
| 2020-01-31 | $63.20 | $63.20 | $61.86 | $62.12 | $52.54 | 34,273,261 |
| 2020-01-30 | $63.78 | $64.88 | $63.43 | $64.79 | $54.80 | 18,529,910 |
| 2020-01-29 | $65.03 | $65.13 | $63.90 | $64.11 | $54.22 | 14,200,959 |
| 2020-01-28 | $65.11 | $65.20 | $64.63 | $64.65 | $54.68 | 19,657,779 |
| 2020-01-27 | $65.42 | $65.73 | $64.70 | $64.74 | $54.75 | 21,215,245 |
| 2020-01-24 | $66.54 | $66.68 | $66.04 | $66.32 | $56.09 | 18,236,409 |
| 2020-01-23 | $66.71 | $66.93 | $66.05 | $66.77 | $56.47 | 19,597,279 |
| 2020-01-22 | $67.56 | $67.70 | $67.00 | $67.19 | $56.83 | 17,029,395 |
| 2020-01-21 | $68.38 | $68.42 | $67.51 | $67.58 | $57.16 | 17,980,041 |
| 2020-01-17 | $68.75 | $69.08 | $68.29 | $68.56 | $57.99 | 18,142,223 |
| 2020-01-16 | $69.30 | $69.58 | $68.80 | $68.82 | $58.21 | 13,338,661 |
| 2020-01-15 | $69.20 | $69.59 | $68.89 | $69.09 | $58.43 | 11,388,443 |
| 2020-01-14 | $69.38 | $69.58 | $68.89 | $69.20 | $58.53 | 16,260,784 |
| 2020-01-13 | $69.20 | $69.87 | $69.11 | $69.80 | $59.03 | 9,953,779 |
| 2020-01-10 | $69.93 | $69.96 | $69.12 | $69.14 | $58.48 | 11,995,576 |
| 2020-01-09 | $69.14 | $69.90 | $68.63 | $69.76 | $59.00 | 14,811,802 |
| 2020-01-08 | $70.11 | $70.29 | $69.17 | $69.23 | $58.55 | 15,136,196 |
| 2020-01-07 | $70.50 | $70.52 | $69.51 | $70.29 | $59.45 | 17,413,263 |
| 2020-01-06 | $70.32 | $71.36 | $70.23 | $70.87 | $59.94 | 20,060,484 |
| 2020-01-03 | $71.34 | $71.37 | $70.16 | $70.33 | $59.48 | 17,385,554 |
| 2020-01-02 | $70.24 | $71.02 | $70.24 | $70.90 | $59.96 | 12,455,392 |
| 2019-12-31 | $69.02 | $69.80 | $69.01 | $69.78 | $59.02 | 13,151,791 |
| 2019-12-30 | $70.09 | $70.44 | $69.40 | $69.48 | $58.76 | 12,689,357 |
| 2019-12-27 | $70.20 | $70.31 | $69.88 | $69.89 | $59.11 | 10,515,882 |
| 2019-12-26 | $70.19 | $70.50 | $70.01 | $70.13 | $59.31 | 8,839,983 |
| 2019-12-24 | $70.35 | $70.50 | $69.91 | $70.02 | $59.22 | 3,979,442 |
| 2019-12-23 | $69.86 | $70.30 | $69.53 | $70.29 | $59.45 | 14,172,451 |
| 2019-12-20 | $69.86 | $70.23 | $69.39 | $69.94 | $59.15 | 35,091,987 |
| 2019-12-19 | $69.99 | $70.05 | $69.24 | $69.39 | $58.69 | 13,273,228 |
| 2019-12-18 | $69.63 | $70.29 | $69.28 | $69.87 | $59.09 | 13,652,100 |
| 2019-12-17 | $69.98 | $70.38 | $69.31 | $69.68 | $58.93 | 14,450,050 |
| 2019-12-16 | $69.70 | $70.25 | $69.70 | $70.00 | $59.20 | 15,208,665 |
| 2019-12-13 | $70.48 | $70.54 | $69.12 | $69.23 | $58.55 | 12,274,462 |
| 2019-12-12 | $68.96 | $70.38 | $68.90 | $70.34 | $59.49 | 17,063,704 |
| 2019-12-11 | $68.74 | $69.76 | $68.67 | $68.96 | $58.32 | 12,494,891 |
| 2019-12-10 | $69.66 | $70.15 | $68.70 | $69.06 | $58.41 | 14,281,286 |
| 2019-12-09 | $69.08 | $69.97 | $69.02 | $69.66 | $58.92 | 12,397,713 |
| 2019-12-06 | $68.76 | $69.87 | $68.76 | $69.51 | $58.79 | 13,710,654 |
| 2019-12-05 | $68.89 | $68.97 | $68.21 | $68.41 | $57.86 | 13,106,499 |
| 2019-12-04 | $68.25 | $68.76 | $68.14 | $68.65 | $58.06 | 11,049,499 |
| 2019-12-03 | $68.00 | $68.25 | $67.52 | $67.88 | $57.41 | 12,854,805 |
| 2019-12-02 | $68.50 | $68.88 | $68.37 | $68.42 | $57.87 | 11,116,930 |
| 2019-11-29 | $68.33 | $68.53 | $68.00 | $68.13 | $57.62 | 7,980,847 |
| 2019-11-27 | $68.76 | $69.09 | $68.41 | $68.70 | $58.10 | 8,393,653 |
| 2019-11-26 | $68.92 | $69.04 | $68.44 | $68.74 | $58.14 | 15,456,880 |
| 2019-11-25 | $69.37 | $69.44 | $68.71 | $68.91 | $58.28 | 10,669,986 |
| 2019-11-22 | $69.71 | $70.18 | $69.33 | $69.37 | $58.67 | 12,142,779 |
| 2019-11-21 | $68.02 | $69.75 | $67.92 | $69.67 | $58.92 | 14,079,334 |
| 2019-11-20 | $67.67 | $68.54 | $67.32 | $68.03 | $57.54 | 16,930,430 |
| 2019-11-19 | $68.40 | $68.56 | $67.78 | $67.82 | $57.36 | 12,598,215 |
| 2019-11-18 | $68.70 | $68.82 | $68.30 | $68.52 | $57.95 | 10,095,548 |
| 2019-11-15 | $68.71 | $69.30 | $68.67 | $69.19 | $58.52 | 11,252,832 |
| 2019-11-14 | $68.86 | $68.97 | $68.18 | $68.50 | $57.93 | 11,279,811 |
| 2019-11-13 | $69.02 | $69.15 | $68.60 | $68.80 | $58.19 | 12,041,380 |
| 2019-11-12 | $70.27 | $70.41 | $68.98 | $69.37 | $58.67 | 13,916,557 |
| 2019-11-11 | $70.21 | $70.61 | $69.97 | $70.34 | $59.49 | 8,674,048 |
| 2019-11-08 | $71.61 | $71.80 | $70.66 | $70.77 | $59.85 | 12,105,990 |
| 2019-11-07 | $72.03 | $73.03 | $72.00 | $73.01 | $61.00 | 13,070,783 |
| 2019-11-06 | $72.73 | $72.87 | $71.20 | $71.49 | $59.73 | 13,989,884 |
| 2019-11-05 | $72.04 | $73.12 | $71.85 | $73.09 | $61.07 | 14,919,813 |
| 2019-11-04 | $70.07 | $71.87 | $69.94 | $71.67 | $59.88 | 15,851,994 |
| 2019-11-01 | $68.39 | $69.61 | $68.31 | $69.60 | $58.15 | 14,106,381 |
| 2019-10-31 | $67.46 | $67.72 | $67.14 | $67.57 | $56.45 | 16,161,748 |
| 2019-10-30 | $68.37 | $68.37 | $67.27 | $67.72 | $56.58 | 12,823,843 |
| 2019-10-29 | $68.48 | $69.03 | $68.24 | $68.44 | $57.18 | 13,893,458 |
| 2019-10-28 | $69.46 | $69.67 | $68.58 | $68.64 | $57.35 | 11,209,068 |
| 2019-10-25 | $68.90 | $69.48 | $68.90 | $69.25 | $57.86 | 7,606,127 |
| 2019-10-24 | $69.96 | $70.05 | $69.02 | $69.09 | $57.72 | 9,068,419 |
| 2019-10-23 | $68.96 | $69.76 | $68.78 | $69.75 | $58.28 | 8,716,016 |
| 2019-10-22 | $68.78 | $69.76 | $68.65 | $69.09 | $57.72 | 9,500,873 |
| 2019-10-21 | $67.82 | $68.77 | $67.82 | $68.74 | $57.43 | 10,470,131 |
| 2019-10-18 | $67.87 | $68.15 | $67.61 | $67.61 | $56.49 | 13,471,979 |
| 2019-10-17 | $68.48 | $68.88 | $68.08 | $68.14 | $56.93 | 9,928,210 |
| 2019-10-16 | $69.21 | $69.53 | $68.21 | $68.23 | $57.01 | 9,810,633 |
| 2019-10-15 | $69.06 | $70.00 | $69.01 | $69.42 | $58.00 | 6,653,731 |
| 2019-10-14 | $68.60 | $69.37 | $68.59 | $69.18 | $57.80 | 6,862,767 |
| 2019-10-11 | $68.98 | $69.49 | $68.89 | $68.98 | $57.63 | 10,171,168 |
| 2019-10-10 | $67.43 | $68.36 | $67.38 | $68.25 | $57.02 | 8,443,172 |
| 2019-10-09 | $67.30 | $67.70 | $67.20 | $67.44 | $56.35 | 8,616,833 |
| 2019-10-08 | $67.54 | $67.92 | $66.64 | $66.70 | $55.73 | 10,348,155 |
| 2019-10-07 | $68.70 | $69.03 | $68.02 | $68.02 | $56.83 | 11,574,426 |
| 2019-10-04 | $68.11 | $69.07 | $67.82 | $68.97 | $57.62 | 10,585,544 |
| 2019-10-03 | $67.00 | $68.00 | $66.31 | $67.98 | $56.80 | 12,679,281 |
| 2019-10-02 | $68.27 | $68.59 | $67.01 | $67.15 | $56.10 | 14,629,335 |
| 2019-10-01 | $70.83 | $70.91 | $68.91 | $68.95 | $57.61 | 11,429,239 |
| 2019-09-30 | $71.24 | $71.45 | $70.58 | $70.61 | $58.99 | 10,158,063 |
| 2019-09-27 | $70.70 | $71.67 | $70.63 | $71.48 | $59.72 | 8,223,997 |
| 2019-09-26 | $71.22 | $71.35 | $70.68 | $70.97 | $59.29 | 8,442,417 |
| 2019-09-25 | $70.98 | $71.47 | $70.82 | $71.35 | $59.61 | 8,049,647 |
| 2019-09-24 | $71.81 | $71.87 | $70.82 | $71.14 | $59.44 | 14,306,740 |
| 2019-09-23 | $71.52 | $72.36 | $71.46 | $72.13 | $60.26 | 7,805,562 |
| 2019-09-20 | $72.49 | $72.50 | $71.86 | $72.08 | $60.22 | 19,855,483 |
| 2019-09-19 | $72.97 | $73.19 | $72.19 | $72.33 | $60.43 | 8,312,666 |
| 2019-09-18 | $72.65 | $72.97 | $72.33 | $72.82 | $60.84 | 7,374,579 |
| 2019-09-17 | $73.82 | $74.08 | $72.63 | $73.17 | $61.13 | 14,644,016 |
| 2019-09-16 | $75.04 | $75.18 | $73.60 | $73.73 | $61.60 | 19,821,217 |
| 2019-09-13 | $72.26 | $72.72 | $72.06 | $72.64 | $60.69 | 7,335,935 |
| 2019-09-12 | $70.98 | $72.16 | $70.70 | $71.98 | $60.14 | 9,094,986 |
| 2019-09-11 | $72.78 | $72.84 | $71.55 | $71.93 | $60.10 | 10,524,149 |
| 2019-09-10 | $72.14 | $72.85 | $71.62 | $72.07 | $60.21 | 13,808,634 |
| 2019-09-09 | $71.16 | $72.07 | $70.98 | $71.49 | $59.73 | 12,418,154 |
| 2019-09-06 | $70.35 | $70.95 | $70.12 | $70.93 | $59.26 | 10,417,759 |
| 2019-09-05 | $69.84 | $70.55 | $69.70 | $70.27 | $58.71 | 9,901,502 |
| 2019-09-04 | $69.50 | $69.61 | $69.09 | $69.29 | $57.89 | 6,959,151 |
| 2019-09-03 | $67.89 | $68.68 | $67.63 | $68.56 | $57.28 | 9,849,667 |
| 2019-08-30 | $68.61 | $69.08 | $68.06 | $68.48 | $57.21 | 9,180,830 |
| 2019-08-29 | $68.30 | $68.67 | $68.09 | $68.43 | $57.17 | 9,004,455 |
| 2019-08-28 | $67.53 | $67.98 | $67.16 | $67.68 | $56.55 | 9,646,530 |
| 2019-08-27 | $68.13 | $68.44 | $66.97 | $67.19 | $56.14 | 9,494,621 |
| 2019-08-26 | $68.12 | $68.26 | $67.53 | $67.85 | $56.69 | 7,344,634 |
| 2019-08-23 | $68.82 | $69.53 | $67.03 | $67.49 | $56.39 | 15,373,737 |
| 2019-08-22 | $69.91 | $69.96 | $69.25 | $69.57 | $58.13 | 8,973,175 |
| 2019-08-21 | $69.96 | $69.98 | $69.37 | $69.72 | $58.25 | 10,134,525 |
| 2019-08-20 | $69.30 | $69.30 | $68.71 | $69.03 | $57.67 | 9,744,252 |
| 2019-08-19 | $68.97 | $69.65 | $68.86 | $69.45 | $58.02 | 10,032,824 |
| 2019-08-16 | $67.78 | $68.46 | $67.27 | $68.30 | $57.06 | 12,649,037 |
| 2019-08-15 | $67.46 | $67.56 | $66.53 | $67.25 | $56.19 | 12,874,373 |
| 2019-08-14 | $69.07 | $69.09 | $67.65 | $67.65 | $56.52 | 18,114,362 |
| 2019-08-13 | $69.27 | $70.62 | $68.92 | $70.49 | $58.89 | 12,438,513 |
| 2019-08-12 | $70.06 | $70.16 | $69.33 | $69.63 | $58.18 | 10,009,922 |
| 2019-08-09 | $72.13 | $72.25 | $70.47 | $70.84 | $58.46 | 13,686,606 |
| 2019-08-08 | $70.85 | $72.41 | $70.62 | $72.38 | $59.73 | 14,304,052 |
| 2019-08-07 | $69.86 | $70.88 | $69.40 | $70.50 | $58.18 | 15,231,052 |
| 2019-08-06 | $70.29 | $71.01 | $70.28 | $70.96 | $58.55 | 12,282,362 |
| 2019-08-05 | $70.78 | $70.92 | $69.61 | $70.28 | $57.99 | 19,080,930 |
| 2019-08-02 | $72.61 | $73.26 | $71.18 | $71.75 | $59.21 | 21,376,742 |
| 2019-08-01 | $73.74 | $74.27 | $72.27 | $72.46 | $59.79 | 17,132,815 |
| 2019-07-31 | $75.04 | $75.66 | $74.26 | $74.36 | $61.36 | 13,104,592 |
| 2019-07-30 | $75.06 | $75.56 | $74.89 | $75.35 | $62.18 | 6,961,197 |
| 2019-07-29 | $74.88 | $75.38 | $74.70 | $75.34 | $62.17 | 7,091,889 |
| 2019-07-26 | $74.87 | $75.08 | $74.60 | $74.81 | $61.73 | 7,677,427 |
| 2019-07-25 | $75.78 | $75.78 | $74.80 | $74.93 | $61.83 | 9,083,914 |
| 2019-07-24 | $75.39 | $76.05 | $74.85 | $75.36 | $62.19 | 8,260,245 |
| 2019-07-23 | $75.15 | $75.77 | $74.75 | $75.37 | $62.19 | 8,551,205 |
| 2019-07-22 | $75.24 | $75.30 | $74.50 | $75.07 | $61.95 | 8,370,141 |
| 2019-07-19 | $74.90 | $75.25 | $74.54 | $74.99 | $61.88 | 11,243,310 |
| 2019-07-18 | $75.03 | $75.27 | $74.18 | $74.84 | $61.76 | 11,425,663 |
| 2019-07-17 | $75.74 | $75.96 | $75.35 | $75.48 | $62.28 | 7,419,314 |
| 2019-07-16 | $76.92 | $77.07 | $75.79 | $75.93 | $62.66 | 10,197,358 |
| 2019-07-15 | $77.63 | $77.74 | $76.89 | $77.08 | $63.60 | 7,116,356 |
| 2019-07-12 | $77.75 | $77.88 | $77.50 | $77.63 | $64.06 | 6,139,299 |
| 2019-07-11 | $77.41 | $77.61 | $77.05 | $77.57 | $64.01 | 6,404,194 |
| 2019-07-10 | $76.80 | $77.63 | $76.74 | $77.51 | $63.96 | 8,077,369 |
| 2019-07-09 | $76.45 | $76.77 | $75.73 | $76.43 | $63.07 | 7,863,026 |
| 2019-07-08 | $76.14 | $76.70 | $75.92 | $76.48 | $63.11 | 7,876,097 |
| 2019-07-05 | $76.19 | $76.35 | $75.59 | $76.13 | $62.82 | 6,881,115 |
| 2019-07-03 | $75.82 | $76.50 | $75.63 | $76.44 | $63.08 | 5,246,096 |
| 2019-07-02 | $76.14 | $76.27 | $75.41 | $75.72 | $62.48 | 10,475,419 |
| 2019-07-01 | $77.13 | $77.93 | $76.29 | $76.56 | $63.18 | 11,453,769 |
| 2019-06-28 | $76.19 | $76.73 | $75.94 | $76.63 | $63.23 | 14,781,298 |
| 2019-06-27 | $76.59 | $76.75 | $75.76 | $75.82 | $62.57 | 8,147,803 |
| 2019-06-26 | $76.68 | $77.13 | $76.47 | $76.60 | $63.21 | 11,365,476 |
| 2019-06-25 | $77.08 | $77.22 | $76.19 | $76.27 | $62.94 | 9,739,970 |
| 2019-06-24 | $77.53 | $77.76 | $76.81 | $76.95 | $63.50 | 10,012,236 |
| 2019-06-21 | $77.14 | $77.76 | $76.87 | $77.69 | $64.11 | 23,108,130 |
| 2019-06-20 | $76.24 | $76.97 | $76.08 | $76.61 | $63.22 | 16,229,715 |
| 2019-06-19 | $75.40 | $75.85 | $75.17 | $75.32 | $62.15 | 9,757,390 |
| 2019-06-18 | $75.42 | $76.22 | $75.35 | $75.74 | $62.50 | 10,091,483 |
| 2019-06-17 | $74.16 | $75.19 | $74.04 | $75.09 | $61.96 | 9,355,715 |
| 2019-06-14 | $74.68 | $74.81 | $74.23 | $74.35 | $61.35 | 8,575,907 |
| 2019-06-13 | $74.70 | $75.17 | $74.38 | $74.68 | $61.62 | 8,986,427 |
| 2019-06-12 | $74.48 | $74.61 | $73.81 | $74.03 | $61.09 | 7,921,018 |
| 2019-06-11 | $75.51 | $75.81 | $74.82 | $74.84 | $61.76 | 9,415,134 |
| 2019-06-10 | $75.19 | $75.33 | $74.45 | $74.91 | $61.81 | 7,760,402 |
| 2019-06-07 | $74.51 | $74.96 | $74.43 | $74.58 | $61.54 | 9,095,481 |
| 2019-06-06 | $73.71 | $74.62 | $73.59 | $74.31 | $61.32 | 11,738,903 |
| 2019-06-05 | $73.64 | $73.64 | $72.58 | $72.98 | $60.22 | 10,617,831 |
| 2019-06-04 | $72.45 | $73.66 | $72.17 | $73.59 | $60.72 | 10,423,019 |
| 2019-06-03 | $71.09 | $72.01 | $70.97 | $71.88 | $59.31 | 11,831,255 |
| 2019-05-31 | $71.19 | $71.55 | $70.63 | $70.77 | $58.40 | 13,983,305 |
| 2019-05-30 | $72.02 | $72.13 | $71.53 | $71.97 | $59.39 | 9,362,146 |
| 2019-05-29 | $71.89 | $72.43 | $71.62 | $72.16 | $59.54 | 13,645,182 |
| 2019-05-28 | $74.24 | $74.25 | $72.49 | $72.61 | $59.92 | 14,912,925 |
| 2019-05-24 | $74.14 | $74.25 | $73.44 | $74.10 | $61.15 | 7,056,566 |
| 2019-05-23 | $74.77 | $74.80 | $73.04 | $73.79 | $60.89 | 14,657,221 |
| 2019-05-22 | $76.02 | $76.22 | $75.39 | $75.56 | $62.35 | 7,858,317 |
| 2019-05-21 | $76.27 | $76.46 | $75.93 | $76.25 | $62.92 | 8,490,107 |
| 2019-05-20 | $76.05 | $76.36 | $75.67 | $75.90 | $62.63 | 7,154,620 |
| 2019-05-17 | $75.65 | $76.30 | $75.59 | $75.91 | $62.64 | 9,279,383 |
| 2019-05-16 | $76.40 | $76.95 | $76.22 | $76.36 | $63.01 | 8,105,630 |
| 2019-05-15 | $75.57 | $76.55 | $75.21 | $76.37 | $63.02 | 8,918,004 |
| 2019-05-14 | $76.13 | $76.80 | $75.76 | $75.81 | $62.56 | 10,548,424 |
| 2019-05-13 | $75.65 | $76.23 | $75.36 | $75.71 | $62.47 | 12,176,298 |
| 2019-05-10 | $76.18 | $76.79 | $75.17 | $76.56 | $63.18 | 11,055,957 |
| 2019-05-09 | $76.35 | $76.88 | $75.96 | $76.77 | $62.64 | 13,221,649 |
| 2019-05-08 | $76.54 | $77.29 | $76.42 | $76.84 | $62.69 | 11,352,859 |
| 2019-05-07 | $76.50 | $76.79 | $75.77 | $76.72 | $62.60 | 13,498,822 |
| 2019-05-06 | $76.92 | $77.66 | $76.71 | $77.13 | $62.93 | 13,367,124 |
| 2019-05-03 | $77.79 | $78.21 | $77.44 | $77.47 | $63.21 | 12,180,737 |
| 2019-05-02 | $78.28 | $78.50 | $77.24 | $77.29 | $63.06 | 15,360,385 |
| 2019-05-01 | $79.94 | $80.26 | $78.62 | $78.67 | $64.19 | 13,909,751 |
| 2019-04-30 | $80.37 | $80.53 | $79.93 | $80.28 | $65.50 | 13,721,521 |
| 2019-04-29 | $80.12 | $80.38 | $79.66 | $79.97 | $65.25 | 10,023,667 |
| 2019-04-26 | $80.27 | $80.63 | $79.56 | $80.49 | $65.67 | 18,053,468 |
| 2019-04-25 | $81.65 | $82.84 | $81.40 | $82.22 | $67.08 | 11,135,004 |
| 2019-04-24 | $83.01 | $83.08 | $81.73 | $81.76 | $66.71 | 11,684,021 |
| 2019-04-23 | $83.19 | $83.49 | $82.68 | $83.38 | $68.03 | 10,595,101 |
| 2019-04-22 | $81.87 | $83.22 | $81.64 | $82.90 | $67.64 | 10,770,596 |
| 2019-04-18 | $81.56 | $81.83 | $81.07 | $81.13 | $66.19 | 9,493,885 |
| 2019-04-17 | $81.55 | $81.70 | $81.08 | $81.43 | $66.44 | 8,311,362 |
| 2019-04-16 | $80.81 | $81.35 | $80.69 | $81.20 | $66.25 | 7,005,715 |
| 2019-04-15 | $80.89 | $81.06 | $80.52 | $80.65 | $65.80 | 8,536,136 |
| 2019-04-12 | $82.81 | $82.81 | $80.58 | $80.92 | $66.02 | 16,638,655 |
| 2019-04-11 | $81.54 | $82.07 | $81.02 | $81.95 | $66.86 | 9,115,235 |
| 2019-04-10 | $81.92 | $82.08 | $81.41 | $81.56 | $66.55 | 10,324,305 |
| 2019-04-09 | $82.52 | $82.58 | $81.74 | $81.93 | $66.85 | 8,561,582 |
| 2019-04-08 | $82.67 | $83.20 | $82.59 | $83.00 | $67.72 | 9,108,518 |
| 2019-04-05 | $82.15 | $82.53 | $81.95 | $82.49 | $67.30 | 10,059,368 |
| 2019-04-04 | $81.12 | $82.08 | $80.77 | $82.05 | $66.95 | 9,360,593 |
| 2019-04-03 | $81.77 | $81.77 | $80.61 | $80.90 | $66.01 | 8,562,912 |
| 2019-04-02 | $81.75 | $81.95 | $81.11 | $81.38 | $66.40 | 7,646,036 |
| 2019-04-01 | $81.23 | $81.78 | $81.08 | $81.73 | $66.68 | 10,816,444 |
| 2019-03-29 | $81.33 | $81.48 | $80.48 | $80.80 | $65.93 | 10,889,251 |
| 2019-03-28 | $80.03 | $80.79 | $80.02 | $80.74 | $65.88 | 7,412,348 |
| 2019-03-27 | $80.97 | $81.31 | $79.82 | $80.34 | $65.55 | 7,258,729 |
| 2019-03-26 | $80.33 | $81.27 | $80.18 | $80.96 | $66.06 | 9,473,083 |
| 2019-03-25 | $80.00 | $80.44 | $79.59 | $79.92 | $65.21 | 11,320,386 |
| 2019-03-22 | $81.23 | $81.44 | $80.30 | $80.48 | $65.66 | 12,497,707 |
| 2019-03-21 | $80.81 | $81.89 | $80.80 | $81.79 | $66.73 | 10,116,958 |
| 2019-03-20 | $80.75 | $81.92 | $80.56 | $81.32 | $66.35 | 13,133,738 |
| 2019-03-19 | $81.58 | $82.00 | $80.64 | $80.87 | $65.98 | 13,936,496 |
| 2019-03-18 | $80.44 | $81.25 | $80.44 | $81.08 | $66.15 | 9,840,552 |
| 2019-03-15 | $80.18 | $80.55 | $80.10 | $80.15 | $65.39 | 25,316,599 |
| 2019-03-14 | $80.80 | $80.91 | $80.35 | $80.44 | $65.63 | 9,976,797 |
| 2019-03-13 | $80.59 | $80.76 | $80.20 | $80.71 | $65.85 | 10,260,235 |
| 2019-03-12 | $80.11 | $80.58 | $79.89 | $80.00 | $65.27 | 11,320,150 |
| 2019-03-11 | $79.98 | $80.29 | $79.65 | $79.78 | $65.09 | 11,060,876 |
| 2019-03-08 | $78.89 | $79.32 | $78.25 | $79.01 | $64.46 | 16,211,252 |
| 2019-03-07 | $79.55 | $80.26 | $79.32 | $80.16 | $65.40 | 16,541,732 |
| 2019-03-06 | $78.85 | $79.38 | $77.86 | $79.28 | $64.69 | 18,633,599 |
| 2019-03-05 | $80.12 | $80.40 | $79.75 | $80.19 | $65.43 | 13,745,465 |
| 2019-03-04 | $80.24 | $80.55 | $79.01 | $80.31 | $65.53 | 18,090,161 |
| 2019-03-01 | $79.38 | $80.00 | $79.03 | $80.00 | $65.27 | 15,419,422 |
| 2019-02-28 | $79.45 | $79.75 | $78.71 | $79.03 | $64.48 | 14,597,883 |
| 2019-02-27 | $78.88 | $79.75 | $78.66 | $79.47 | $64.84 | 12,398,206 |
| 2019-02-26 | $78.68 | $79.13 | $78.39 | $78.66 | $64.18 | 10,990,586 |
| 2019-02-25 | $78.43 | $78.85 | $78.20 | $78.50 | $64.05 | 9,274,378 |
| 2019-02-22 | $78.71 | $78.95 | $77.62 | $78.42 | $63.98 | 9,519,281 |
| 2019-02-21 | $78.21 | $78.66 | $77.61 | $77.82 | $63.49 | 10,266,012 |
| 2019-02-20 | $78.30 | $78.81 | $78.00 | $78.53 | $64.07 | 12,633,126 |
| 2019-02-19 | $77.56 | $78.48 | $77.45 | $78.23 | $63.83 | 13,551,469 |
| 2019-02-15 | $76.94 | $77.76 | $76.75 | $77.71 | $63.40 | 14,330,339 |
| 2019-02-14 | $76.26 | $76.65 | $75.71 | $76.27 | $62.23 | 12,773,209 |
| 2019-02-13 | $75.58 | $76.54 | $75.51 | $76.25 | $62.21 | 13,214,556 |
| 2019-02-12 | $75.08 | $75.45 | $74.82 | $75.40 | $61.52 | 12,599,206 |
| 2019-02-11 | $73.88 | $74.22 | $73.40 | $74.10 | $60.46 | 10,434,911 |
| 2019-02-08 | $73.76 | $74.07 | $72.73 | $73.98 | $60.36 | 11,959,689 |
| 2019-02-07 | $74.95 | $75.19 | $73.90 | $74.68 | $60.26 | 14,418,911 |
| 2019-02-06 | $75.58 | $75.77 | $75.13 | $75.26 | $60.73 | 10,866,901 |
| 2019-02-05 | $75.18 | $75.64 | $75.01 | $75.59 | $61.00 | 12,786,736 |
| 2019-02-04 | $75.76 | $75.76 | $74.40 | $74.82 | $60.38 | 15,483,835 |
| 2019-02-01 | $74.92 | $76.49 | $74.32 | $75.92 | $61.26 | 22,968,697 |
| 2019-01-31 | $72.29 | $73.49 | $72.02 | $73.28 | $59.13 | 19,876,696 |
| 2019-01-30 | $71.77 | $72.57 | $71.51 | $72.29 | $58.34 | 11,524,722 |
| 2019-01-29 | $71.70 | $72.19 | $71.48 | $71.51 | $57.71 | 10,513,242 |
| 2019-01-28 | $71.02 | $71.28 | $70.37 | $71.24 | $57.49 | 13,678,449 |
| 2019-01-25 | $72.07 | $72.27 | $71.54 | $71.72 | $57.88 | 8,998,323 |
| 2019-01-24 | $71.10 | $71.97 | $70.64 | $71.40 | $57.62 | 11,272,716 |
| 2019-01-23 | $72.01 | $72.30 | $70.93 | $71.30 | $57.54 | 13,187,221 |
| 2019-01-22 | $72.39 | $72.71 | $71.68 | $71.89 | $58.01 | 15,035,601 |
| 2019-01-18 | $73.27 | $73.29 | $72.13 | $72.99 | $58.90 | 15,759,166 |
| 2019-01-17 | $71.19 | $72.34 | $70.90 | $72.13 | $58.21 | 10,141,743 |
| 2019-01-16 | $71.42 | $72.38 | $71.31 | $71.64 | $57.81 | 12,595,640 |
| 2019-01-15 | $71.95 | $72.36 | $71.32 | $71.67 | $57.84 | 10,298,309 |
| 2019-01-14 | $71.21 | $71.78 | $71.12 | $71.63 | $57.80 | 11,012,361 |
| 2019-01-11 | $71.85 | $71.89 | $71.07 | $71.72 | $57.88 | 9,790,134 |
| 2019-01-10 | $72.07 | $72.08 | $71.12 | $72.05 | $58.14 | 13,151,117 |
| 2019-01-09 | $72.60 | $72.60 | $71.65 | $72.42 | $58.44 | 13,473,519 |
| 2019-01-08 | $72.54 | $72.59 | $71.94 | $72.04 | $58.13 | 11,438,966 |
| 2019-01-07 | $71.25 | $72.10 | $70.74 | $71.52 | $57.71 | 10,844,159 |
| 2019-01-04 | $69.64 | $71.27 | $69.36 | $71.15 | $57.42 | 16,043,642 |
| 2019-01-03 | $70.00 | $70.25 | $68.36 | $68.62 | $55.37 | 13,866,115 |
| 2019-01-02 | $67.35 | $69.87 | $67.26 | $69.69 | $56.24 | 16,727,246 |
| 2018-12-31 | $68.32 | $69.15 | $67.66 | $68.19 | $55.03 | 15,807,007 |
| 2018-12-28 | $69.18 | $69.58 | $67.82 | $68.17 | $55.01 | 19,710,603 |
| 2018-12-27 | $67.74 | $68.94 | $66.08 | $68.94 | $55.63 | 22,077,044 |
| 2018-12-26 | $66.18 | $68.66 | $64.65 | $68.64 | $55.39 | 24,887,738 |
| 2018-12-24 | $66.87 | $67.53 | $65.44 | $65.51 | $52.86 | 14,262,825 |
| 2018-12-21 | $68.14 | $70.37 | $67.67 | $68.12 | $54.97 | 47,287,319 |
| 2018-12-20 | $70.09 | $70.66 | $68.05 | $68.63 | $55.38 | 28,723,650 |
| 2018-12-19 | $72.45 | $73.27 | $70.30 | $70.78 | $57.12 | 21,679,608 |
| 2018-12-18 | $73.63 | $73.86 | $71.62 | $72.00 | $58.10 | 18,681,179 |
| 2018-12-17 | $75.26 | $75.60 | $73.48 | $74.04 | $59.75 | 15,464,117 |
| 2018-12-14 | $76.72 | $76.87 | $75.09 | $75.58 | $60.99 | 12,669,300 |
| 2018-12-13 | $76.03 | $77.22 | $75.95 | $76.98 | $62.12 | 13,749,746 |
| 2018-12-12 | $78.04 | $78.20 | $76.02 | $76.02 | $61.35 | 14,559,839 |
| 2018-12-11 | $77.70 | $77.80 | $75.68 | $76.68 | $61.88 | 15,742,418 |
| 2018-12-10 | $77.86 | $77.86 | $74.80 | $76.54 | $61.76 | 17,946,162 |
| 2018-12-07 | $79.39 | $80.36 | $77.33 | $77.64 | $62.65 | 16,224,694 |
| 2018-12-06 | $78.00 | $78.44 | $76.92 | $78.39 | $63.26 | 23,218,054 |
| 2018-12-04 | $81.38 | $81.95 | $79.35 | $79.43 | $64.10 | 18,540,692 |
| 2018-12-03 | $80.24 | $81.46 | $80.14 | $81.22 | $65.54 | 19,414,847 |
| 2018-11-30 | $78.45 | $79.60 | $78.32 | $79.50 | $64.15 | 14,040,141 |
| 2018-11-29 | $78.22 | $79.53 | $78.19 | $79.06 | $63.80 | 10,255,232 |
| 2018-11-28 | $77.04 | $78.45 | $76.84 | $78.45 | $63.31 | 11,482,133 |
| 2018-11-27 | $76.57 | $77.45 | $76.40 | $77.05 | $62.18 | 10,344,600 |
| 2018-11-26 | $76.24 | $77.32 | $76.12 | $76.98 | $62.12 | 13,741,093 |
| 2018-11-23 | $76.05 | $76.20 | $74.70 | $75.49 | $60.92 | 10,875,425 |
| 2018-11-21 | $77.43 | $78.38 | $77.26 | $77.56 | $62.59 | 9,685,726 |
| 2018-11-20 | $78.42 | $78.90 | $76.37 | $76.97 | $62.11 | 15,533,723 |
| 2018-11-19 | $78.46 | $79.36 | $78.43 | $79.22 | $63.93 | 9,430,819 |
| 2018-11-16 | $78.37 | $79.19 | $78.10 | $78.96 | $63.72 | 13,704,889 |
| 2018-11-15 | $76.67 | $78.19 | $75.91 | $78.19 | $63.10 | 18,976,021 |
| 2018-11-14 | $78.86 | $79.09 | $76.75 | $77.39 | $62.45 | 18,552,107 |
| 2018-11-13 | $79.80 | $79.85 | $77.64 | $78.00 | $62.94 | 15,530,229 |
| 2018-11-12 | $81.66 | $81.73 | $79.73 | $79.83 | $64.42 | 11,906,573 |
| 2018-11-09 | $80.26 | $81.40 | $79.69 | $80.87 | $65.26 | 15,070,124 |
| 2018-11-08 | $83.13 | $83.75 | $81.54 | $81.71 | $65.28 | 16,865,480 |
| 2018-11-07 | $82.21 | $83.14 | $81.66 | $83.03 | $66.33 | 12,699,787 |
| 2018-11-06 | $81.74 | $82.10 | $81.35 | $81.99 | $65.50 | 9,063,313 |
| 2018-11-05 | $82.50 | $82.87 | $81.44 | $81.64 | $65.22 | 15,814,958 |
| 2018-11-02 | $81.76 | $82.45 | $80.23 | $81.95 | $65.47 | 19,350,357 |
| 2018-11-01 | $79.83 | $80.75 | $79.30 | $80.67 | $64.44 | 14,159,250 |
| 2018-10-31 | $79.34 | $80.35 | $78.90 | $79.68 | $63.65 | 16,629,070 |
| 2018-10-30 | $77.62 | $79.03 | $77.42 | $78.78 | $62.93 | 17,758,234 |
| 2018-10-29 | $78.07 | $78.43 | $76.22 | $77.05 | $61.55 | 15,707,035 |
| 2018-10-26 | $77.87 | $78.41 | $76.96 | $77.53 | $61.94 | 18,160,517 |
| 2018-10-25 | $78.49 | $79.05 | $77.74 | $78.31 | $62.56 | 12,315,457 |
| 2018-10-24 | $80.13 | $80.26 | $77.55 | $77.62 | $62.01 | 16,085,735 |
| 2018-10-23 | $80.06 | $80.46 | $78.72 | $79.84 | $63.78 | 15,465,125 |
| 2018-10-22 | $82.00 | $82.18 | $80.64 | $81.15 | $64.83 | 9,474,105 |
| 2018-10-19 | $81.66 | $82.46 | $81.51 | $81.97 | $65.48 | 12,098,692 |
| 2018-10-18 | $81.20 | $82.47 | $81.20 | $81.85 | $65.39 | 17,448,566 |
| 2018-10-17 | $80.94 | $81.52 | $80.34 | $81.50 | $65.11 | 12,247,748 |
| 2018-10-16 | $80.51 | $81.27 | $80.01 | $81.20 | $64.87 | 9,781,778 |
| 2018-10-15 | $81.38 | $81.74 | $80.82 | $80.82 | $64.56 | 10,558,752 |
| 2018-10-12 | $82.13 | $82.24 | $80.27 | $81.38 | $65.01 | 15,216,300 |
| 2018-10-11 | $83.94 | $84.17 | $81.17 | $81.60 | $65.19 | 20,320,055 |
| 2018-10-10 | $86.73 | $86.82 | $84.50 | $84.52 | $67.52 | 16,573,426 |
| 2018-10-09 | $86.38 | $86.88 | $85.74 | $86.51 | $69.11 | 10,177,885 |
| 2018-10-08 | $84.79 | $86.31 | $84.65 | $86.13 | $68.81 | 13,242,364 |
| 2018-10-05 | $85.31 | $85.70 | $84.93 | $85.34 | $68.17 | 9,217,393 |
| 2018-10-04 | $85.50 | $86.08 | $85.25 | $85.58 | $68.37 | 10,204,586 |
| 2018-10-03 | $86.51 | $86.89 | $85.98 | $86.15 | $68.82 | 10,206,722 |
| 2018-10-02 | $85.80 | $86.67 | $85.62 | $86.46 | $69.07 | 8,453,138 |
| 2018-10-01 | $85.35 | $86.03 | $85.26 | $85.81 | $68.55 | 8,568,210 |
| 2018-09-28 | $85.25 | $85.93 | $84.99 | $85.02 | $67.92 | 9,884,941 |
| 2018-09-27 | $86.09 | $86.38 | $85.59 | $85.77 | $68.52 | 7,895,430 |
| 2018-09-26 | $86.02 | $86.50 | $85.69 | $85.78 | $68.53 | 10,275,498 |
| 2018-09-25 | $87.03 | $87.36 | $86.37 | $86.50 | $69.10 | 12,200,690 |
| 2018-09-24 | $85.79 | $87.09 | $85.72 | $86.60 | $69.18 | 13,549,454 |
| 2018-09-21 | $85.01 | $85.43 | $84.52 | $85.17 | $68.04 | 26,639,437 |
| 2018-09-20 | $84.86 | $85.34 | $84.54 | $84.82 | $67.76 | 11,198,171 |
| 2018-09-19 | $83.64 | $84.77 | $83.64 | $84.63 | $67.61 | 10,413,591 |
| 2018-09-18 | $83.90 | $84.13 | $83.45 | $83.63 | $66.81 | 9,219,890 |
| 2018-09-17 | $83.00 | $83.61 | $82.99 | $83.41 | $66.63 | 8,403,325 |
| 2018-09-14 | $82.42 | $83.15 | $82.27 | $82.92 | $66.24 | 9,442,579 |
| 2018-09-13 | $83.15 | $83.25 | $82.01 | $82.32 | $65.76 | 11,162,714 |
| 2018-09-12 | $83.25 | $83.78 | $82.87 | $83.13 | $66.41 | 11,556,657 |
| 2018-09-11 | $81.96 | $83.19 | $81.63 | $82.86 | $66.19 | 11,891,917 |
| 2018-09-10 | $82.24 | $82.74 | $81.66 | $81.71 | $65.28 | 10,817,038 |
| 2018-09-07 | $80.15 | $81.93 | $79.82 | $81.83 | $65.37 | 16,417,783 |
| 2018-09-06 | $81.11 | $81.64 | $80.34 | $80.46 | $64.28 | 13,320,645 |
| 2018-09-05 | $79.90 | $81.43 | $79.60 | $81.36 | $65.00 | 13,878,418 |
| 2018-09-04 | $80.41 | $80.69 | $79.81 | $80.29 | $64.14 | 8,855,027 |
| 2018-08-31 | $80.24 | $80.46 | $79.77 | $80.17 | $64.04 | 10,700,016 |
| 2018-08-30 | $80.45 | $80.78 | $80.12 | $80.51 | $64.32 | 7,450,853 |
| 2018-08-29 | $80.44 | $81.04 | $80.10 | $80.86 | $64.60 | 8,004,792 |
| 2018-08-28 | $80.58 | $80.82 | $80.20 | $80.28 | $64.13 | 8,823,352 |
| 2018-08-27 | $79.91 | $80.47 | $79.86 | $80.40 | $64.23 | 6,671,872 |
| 2018-08-24 | $79.52 | $80.05 | $79.42 | $79.62 | $63.61 | 6,545,216 |
| 2018-08-23 | $79.56 | $79.63 | $78.90 | $79.08 | $63.17 | 7,203,899 |
| 2018-08-22 | $79.11 | $80.05 | $79.02 | $79.96 | $63.88 | 10,098,237 |
| 2018-08-21 | $79.05 | $79.58 | $78.67 | $78.83 | $62.97 | 9,192,229 |
| 2018-08-20 | $78.26 | $79.00 | $78.17 | $78.81 | $62.96 | 8,152,096 |
| 2018-08-17 | $78.34 | $78.49 | $77.80 | $78.26 | $62.52 | 10,178,657 |
| 2018-08-16 | $77.28 | $78.10 | $77.20 | $78.00 | $62.31 | 11,519,944 |
| 2018-08-15 | $77.78 | $77.90 | $76.51 | $76.94 | $61.46 | 16,307,784 |
| 2018-08-14 | $78.99 | $79.07 | $78.08 | $78.31 | $62.56 | 8,005,941 |
| 2018-08-13 | $79.45 | $79.75 | $78.43 | $78.56 | $62.76 | 10,308,844 |
| 2018-08-10 | $79.51 | $79.52 | $78.86 | $79.42 | $63.45 | 12,954,268 |
| 2018-08-09 | $80.73 | $80.91 | $80.11 | $80.32 | $63.51 | 9,828,499 |
| 2018-08-08 | $81.02 | $81.23 | $80.35 | $80.73 | $63.83 | 7,275,062 |
| 2018-08-07 | $80.91 | $81.59 | $80.31 | $81.27 | $64.26 | 10,698,498 |
| 2018-08-06 | $80.25 | $80.43 | $79.74 | $80.18 | $63.40 | 10,041,825 |
| 2018-08-03 | $79.97 | $80.30 | $79.63 | $80.20 | $63.41 | 7,811,180 |
| 2018-08-02 | $79.89 | $80.26 | $79.45 | $79.91 | $63.18 | 8,364,294 |
| 2018-08-01 | $80.89 | $80.93 | $80.22 | $80.39 | $63.56 | 8,936,719 |
| 2018-07-31 | $81.64 | $82.15 | $81.44 | $81.51 | $64.45 | 11,716,849 |
| 2018-07-30 | $82.13 | $82.13 | $80.71 | $81.74 | $64.63 | 11,282,875 |
| 2018-07-27 | $80.97 | $82.38 | $80.81 | $81.92 | $64.77 | 18,223,602 |
| 2018-07-26 | $83.83 | $84.40 | $83.37 | $84.24 | $66.61 | 13,210,099 |
| 2018-07-25 | $83.01 | $83.74 | $82.51 | $83.59 | $66.09 | 9,730,668 |
| 2018-07-24 | $81.52 | $83.02 | $81.48 | $83.01 | $65.64 | 11,120,967 |
| 2018-07-23 | $81.95 | $82.00 | $81.18 | $81.40 | $64.36 | 8,425,921 |
| 2018-07-20 | $81.72 | $81.93 | $81.25 | $81.40 | $64.36 | 9,209,376 |
| 2018-07-19 | $82.20 | $82.62 | $81.72 | $82.01 | $64.85 | 8,659,127 |
| 2018-07-18 | $81.80 | $82.32 | $81.49 | $82.22 | $65.01 | 8,711,884 |
| 2018-07-17 | $82.26 | $82.75 | $82.04 | $82.31 | $65.08 | 7,373,347 |
| 2018-07-16 | $82.52 | $82.79 | $82.00 | $82.49 | $65.22 | 8,307,109 |
| 2018-07-13 | $82.68 | $83.75 | $82.56 | $83.31 | $65.87 | 8,721,525 |
| 2018-07-12 | $83.01 | $83.24 | $82.31 | $82.69 | $65.38 | 9,762,532 |
| 2018-07-11 | $83.03 | $83.53 | $82.03 | $82.59 | $65.30 | 10,405,268 |
| 2018-07-10 | $83.70 | $84.12 | $83.51 | $83.66 | $66.15 | 8,806,167 |
| 2018-07-09 | $82.81 | $83.13 | $82.56 | $82.90 | $65.55 | 7,158,596 |
| 2018-07-06 | $81.96 | $82.70 | $81.66 | $82.33 | $65.10 | 7,637,116 |
| 2018-07-05 | $82.59 | $82.77 | $82.05 | $82.31 | $65.08 | 9,035,873 |
| 2018-07-03 | $82.58 | $83.45 | $82.08 | $82.24 | $65.03 | 7,197,258 |
| 2018-07-02 | $81.89 | $82.13 | $81.32 | $81.76 | $64.65 | 9,998,318 |
| 2018-06-29 | $82.45 | $83.54 | $82.29 | $82.73 | $65.41 | 17,323,207 |
| 2018-06-28 | $81.73 | $82.07 | $81.03 | $81.97 | $64.81 | 9,390,654 |
| 2018-06-27 | $81.06 | $82.48 | $81.06 | $81.71 | $64.61 | 12,724,265 |
| 2018-06-26 | $80.15 | $81.01 | $79.97 | $80.64 | $63.76 | 10,382,781 |
| 2018-06-25 | $80.78 | $81.24 | $79.30 | $79.74 | $63.05 | 10,557,249 |
| 2018-06-22 | $81.16 | $81.94 | $80.92 | $81.38 | $64.35 | 16,707,364 |
| 2018-06-21 | $80.02 | $80.38 | $79.33 | $79.69 | $63.01 | 10,990,663 |
| 2018-06-20 | $80.85 | $81.13 | $80.27 | $80.45 | $63.61 | 8,917,708 |
| 2018-06-19 | $79.89 | $80.96 | $79.71 | $80.70 | $63.81 | 8,759,708 |
| 2018-06-18 | $80.40 | $81.38 | $80.30 | $80.82 | $63.90 | 9,192,567 |
| 2018-06-15 | $81.72 | $81.82 | $80.51 | $80.66 | $63.78 | 23,797,456 |
| 2018-06-14 | $81.94 | $82.30 | $81.50 | $81.89 | $64.75 | 11,477,252 |
| 2018-06-13 | $82.44 | $82.60 | $81.47 | $81.51 | $64.45 | 12,049,278 |
| 2018-06-12 | $83.11 | $83.75 | $82.32 | $82.42 | $65.17 | 12,351,787 |
| 2018-06-11 | $83.72 | $83.79 | $82.93 | $83.10 | $65.71 | 10,831,599 |
| 2018-06-08 | $83.11 | $83.66 | $82.50 | $83.60 | $66.10 | 14,350,376 |
| 2018-06-07 | $82.73 | $83.29 | $82.56 | $82.88 | $65.53 | 13,502,457 |
| 2018-06-06 | $81.48 | $82.09 | $80.87 | $82.06 | $64.88 | 11,603,278 |
| 2018-06-05 | $80.59 | $81.65 | $80.41 | $80.68 | $63.79 | 12,059,328 |
| 2018-06-04 | $82.05 | $82.53 | $80.81 | $80.97 | $64.02 | 10,954,709 |
| 2018-06-01 | $81.87 | $82.35 | $81.55 | $81.83 | $64.70 | 9,906,117 |
| 2018-05-31 | $80.81 | $81.55 | $80.69 | $81.24 | $64.24 | 15,803,095 |
| 2018-05-30 | $79.25 | $81.66 | $79.22 | $81.50 | $64.44 | 16,627,467 |
| 2018-05-29 | $78.15 | $78.73 | $77.53 | $78.42 | $62.01 | 14,644,813 |
| 2018-05-25 | $79.28 | $79.33 | $78.09 | $78.71 | $62.24 | 14,561,988 |
| 2018-05-24 | $81.35 | $81.36 | $79.95 | $80.27 | $63.47 | 13,360,454 |
| 2018-05-23 | $80.95 | $82.23 | $80.57 | $82.15 | $64.96 | 15,140,896 |
| 2018-05-22 | $82.44 | $82.65 | $81.35 | $81.64 | $64.55 | 10,753,428 |
| 2018-05-21 | $81.73 | $82.35 | $81.52 | $82.28 | $65.06 | 8,822,364 |
| 2018-05-18 | $81.55 | $81.80 | $81.26 | $81.30 | $64.28 | 10,030,931 |
| 2018-05-17 | $82.20 | $82.28 | $81.44 | $81.88 | $64.74 | 11,224,123 |
| 2018-05-16 | $81.76 | $82.05 | $81.17 | $82.02 | $64.85 | 9,569,958 |
| 2018-05-15 | $81.85 | $82.03 | $81.40 | $81.79 | $64.67 | 12,595,736 |
| 2018-05-14 | $81.70 | $82.32 | $81.61 | $81.83 | $64.70 | 11,852,098 |
| 2018-05-11 | $81.18 | $81.97 | $80.91 | $81.28 | $64.27 | 14,751,042 |
| 2018-05-10 | $80.64 | $81.79 | $80.50 | $81.72 | $63.97 | 17,710,327 |
| 2018-05-09 | $78.98 | $80.24 | $78.95 | $79.93 | $62.57 | 17,142,097 |
| 2018-05-08 | $77.80 | $78.16 | $76.37 | $78.09 | $61.13 | 17,430,440 |
| 2018-05-07 | $77.74 | $79.08 | $77.40 | $77.74 | $60.85 | 15,071,534 |
| 2018-05-04 | $76.13 | $77.22 | $75.94 | $76.90 | $60.20 | 9,887,192 |
| 2018-05-03 | $76.39 | $76.61 | $75.40 | $76.54 | $59.92 | 12,243,149 |
| 2018-05-02 | $76.45 | $77.23 | $76.30 | $76.80 | $60.12 | 13,883,683 |
| 2018-05-01 | $77.26 | $77.26 | $75.98 | $76.95 | $60.24 | 16,231,035 |
| 2018-04-30 | $77.91 | $78.56 | $77.74 | $77.75 | $60.86 | 15,028,835 |
| 2018-04-27 | $76.95 | $78.65 | $76.48 | $77.79 | $60.89 | 16,346,833 |
| 2018-04-26 | $79.60 | $80.90 | $79.53 | $80.86 | $63.30 | 14,554,442 |
| 2018-04-25 | $78.20 | $79.62 | $77.49 | $79.50 | $62.23 | 13,865,599 |
| 2018-04-24 | $79.80 | $79.93 | $77.97 | $78.35 | $61.33 | 14,101,979 |
| 2018-04-23 | $78.92 | $79.60 | $78.75 | $79.57 | $62.29 | 11,729,830 |
| 2018-04-20 | $79.32 | $79.40 | $78.33 | $79.00 | $61.84 | 12,072,220 |
| 2018-04-19 | $79.32 | $79.82 | $78.81 | $79.42 | $62.17 | 11,291,467 |
| 2018-04-18 | $79.04 | $79.76 | $78.94 | $79.22 | $62.01 | 12,061,415 |
| 2018-04-17 | $78.54 | $78.76 | $78.04 | $78.33 | $61.32 | 10,478,093 |
| 2018-04-16 | $78.12 | $79.08 | $77.71 | $78.54 | $61.48 | 10,743,642 |
| 2018-04-13 | $77.80 | $78.19 | $77.60 | $77.84 | $60.93 | 10,924,966 |
| 2018-04-12 | $77.86 | $78.14 | $77.01 | $77.22 | $60.45 | 13,270,354 |
| 2018-04-11 | $77.11 | $78.04 | $76.75 | $77.43 | $60.61 | 13,733,954 |
| 2018-04-10 | $76.08 | $77.77 | $76.06 | $77.07 | $60.33 | 19,292,201 |
| 2018-04-09 | $75.22 | $75.79 | $74.80 | $74.87 | $58.61 | 11,103,111 |
| 2018-04-06 | $75.64 | $76.12 | $74.22 | $74.87 | $58.61 | 14,299,567 |
| 2018-04-05 | $75.06 | $76.32 | $75.02 | $76.02 | $59.51 | 14,199,993 |
| 2018-04-04 | $74.05 | $75.06 | $73.44 | $74.87 | $58.61 | 13,122,170 |
| 2018-04-03 | $73.45 | $75.14 | $73.10 | $75.02 | $58.73 | 15,999,151 |
| 2018-04-02 | $74.27 | $74.40 | $72.16 | $73.22 | $57.32 | 17,891,083 |
| 2018-03-29 | $73.33 | $74.89 | $73.26 | $74.61 | $58.40 | 14,882,885 |
| 2018-03-28 | $73.74 | $74.01 | $72.78 | $72.81 | $57.00 | 18,163,875 |
| 2018-03-27 | $74.00 | $74.89 | $73.28 | $73.70 | $57.69 | 14,625,541 |
| 2018-03-26 | $73.65 | $74.15 | $72.75 | $74.00 | $57.93 | 14,894,438 |
| 2018-03-23 | $73.81 | $74.21 | $72.67 | $72.89 | $57.06 | 19,069,634 |
| 2018-03-22 | $74.42 | $74.70 | $73.39 | $73.50 | $57.54 | 17,118,037 |
| 2018-03-21 | $74.23 | $75.64 | $73.98 | $75.04 | $58.74 | 14,813,757 |
| 2018-03-20 | $74.22 | $74.70 | $73.95 | $73.99 | $57.92 | 12,832,959 |
| 2018-03-19 | $75.00 | $75.01 | $73.86 | $74.15 | $58.04 | 12,112,007 |
| 2018-03-16 | $74.36 | $75.12 | $74.36 | $75.12 | $58.80 | 30,035,185 |
| 2018-03-15 | $74.35 | $75.00 | $74.10 | $74.42 | $58.26 | 14,431,472 |
| 2018-03-14 | $74.64 | $74.79 | $73.53 | $73.60 | $57.61 | 14,683,884 |
| 2018-03-13 | $75.33 | $75.82 | $74.25 | $74.53 | $58.34 | 13,408,868 |
| 2018-03-12 | $74.87 | $75.58 | $74.69 | $75.24 | $58.90 | 14,070,886 |
| 2018-03-09 | $74.82 | $75.06 | $74.21 | $74.56 | $58.37 | 19,385,382 |
| 2018-03-08 | $74.50 | $74.77 | $73.69 | $74.12 | $58.02 | 18,633,737 |
| 2018-03-07 | $75.00 | $75.24 | $73.56 | $74.26 | $58.13 | 27,255,463 |
| 2018-03-06 | $76.67 | $76.98 | $75.86 | $76.18 | $59.63 | 10,754,291 |
| 2018-03-05 | $75.23 | $76.56 | $75.12 | $76.27 | $59.70 | 14,890,975 |
| 2018-03-02 | $74.89 | $75.87 | $74.48 | $75.55 | $59.14 | 15,630,250 |
| 2018-03-01 | $75.53 | $76.68 | $74.86 | $75.20 | $58.87 | 15,696,665 |
| 2018-02-28 | $78.16 | $78.25 | $75.70 | $75.74 | $59.29 | 16,453,545 |
| 2018-02-27 | $79.00 | $79.87 | $77.50 | $77.50 | $60.67 | 14,420,126 |
| 2018-02-26 | $77.74 | $78.93 | $77.56 | $78.84 | $61.72 | 16,733,474 |
| 2018-02-23 | $76.09 | $77.62 | $75.95 | $77.53 | $60.69 | 12,685,294 |
| 2018-02-22 | $75.30 | $76.84 | $75.19 | $75.86 | $59.38 | 13,399,232 |
| 2018-02-21 | $75.82 | $76.44 | $74.87 | $74.89 | $58.62 | 11,347,176 |
| 2018-02-20 | $76.47 | $77.47 | $75.46 | $75.75 | $59.30 | 12,753,690 |
| 2018-02-16 | $76.15 | $77.12 | $75.85 | $76.54 | $59.92 | 13,674,350 |
| 2018-02-15 | $76.62 | $76.70 | $75.45 | $76.21 | $59.66 | 14,030,212 |
| 2018-02-14 | $75.79 | $76.66 | $75.17 | $76.46 | $59.85 | 16,741,063 |
| 2018-02-13 | $76.10 | $76.75 | $75.73 | $76.30 | $59.73 | 11,846,694 |
| 2018-02-12 | $77.05 | $77.62 | $75.84 | $76.42 | $59.82 | 19,095,387 |
| 2018-02-09 | $76.25 | $76.48 | $73.90 | $75.78 | $59.32 | 28,642,694 |
| 2018-02-08 | $77.44 | $77.58 | $76.03 | $76.07 | $58.95 | 25,441,223 |
| 2018-02-07 | $78.44 | $79.41 | $76.92 | $76.94 | $59.62 | 21,669,549 |
| 2018-02-06 | $78.51 | $80.35 | $76.90 | $78.35 | $60.72 | 36,178,748 |
| 2018-02-05 | $83.28 | $83.99 | $78.13 | $79.72 | $61.78 | 30,074,991 |
| 2018-02-02 | $85.13 | $86.01 | $83.00 | $84.53 | $65.50 | 29,684,559 |
| 2018-02-01 | $87.50 | $89.25 | $87.35 | $89.07 | $69.02 | 17,952,508 |
| 2018-01-31 | $86.56 | $87.47 | $86.33 | $87.30 | $67.65 | 14,103,043 |
| 2018-01-30 | $87.54 | $88.38 | $86.78 | $86.78 | $67.25 | 12,135,811 |
| 2018-01-29 | $88.59 | $89.30 | $87.95 | $88.01 | $68.20 | 8,876,966 |
| 2018-01-26 | $88.64 | $89.00 | $88.47 | $89.00 | $68.97 | 8,983,385 |
| 2018-01-25 | $88.55 | $88.87 | $88.20 | $88.37 | $68.48 | 10,541,834 |
| 2018-01-24 | $88.49 | $88.92 | $88.01 | $88.53 | $68.60 | 10,106,938 |
| 2018-01-23 | $88.25 | $88.46 | $87.74 | $88.30 | $68.43 | 9,685,959 |
| 2018-01-22 | $87.17 | $88.29 | $87.05 | $88.25 | $68.39 | 9,681,905 |
| 2018-01-19 | $87.57 | $87.76 | $86.61 | $87.15 | $67.53 | 12,700,399 |
| 2018-01-18 | $87.77 | $88.19 | $87.34 | $87.43 | $67.75 | 8,579,334 |
| 2018-01-17 | $87.20 | $88.21 | $86.93 | $88.00 | $68.19 | 10,483,088 |
| 2018-01-16 | $87.74 | $87.76 | $86.60 | $86.97 | $67.40 | 10,836,102 |
| 2018-01-12 | $87.20 | $87.99 | $87.18 | $87.52 | $67.82 | 9,804,861 |
| 2018-01-11 | $86.36 | $87.37 | $85.93 | $86.93 | $67.36 | 14,358,191 |
| 2018-01-10 | $87.00 | $87.19 | $85.98 | $86.08 | $66.71 | 10,624,415 |
| 2018-01-09 | $86.94 | $87.15 | $86.65 | $86.77 | $67.24 | 7,870,756 |
| 2018-01-08 | $86.70 | $87.15 | $86.60 | $87.14 | $67.53 | 10,549,116 |
| 2018-01-05 | $86.75 | $86.88 | $85.71 | $86.75 | $67.22 | 11,003,133 |
| 2018-01-04 | $86.79 | $87.22 | $86.43 | $86.82 | $67.28 | 10,840,055 |
| 2018-01-03 | $85.16 | $86.97 | $84.82 | $86.70 | $67.19 | 13,862,035 |
| 2018-01-02 | $83.82 | $85.20 | $83.66 | $85.03 | $65.89 | 11,447,647 |
| 2017-12-29 | $84.00 | $84.20 | $83.64 | $83.64 | $64.81 | 8,463,522 |
| 2017-12-28 | $83.98 | $84.05 | $83.80 | $84.02 | $65.11 | 7,487,247 |
| 2017-12-27 | $83.99 | $84.10 | $83.74 | $83.90 | $65.02 | 6,825,086 |
| 2017-12-26 | $83.96 | $84.36 | $83.90 | $83.98 | $65.08 | 4,717,376 |
| 2017-12-22 | $83.88 | $84.02 | $83.60 | $83.97 | $65.07 | 10,065,910 |
| 2017-12-21 | $83.32 | $84.27 | $82.96 | $83.85 | $64.98 | 13,449,636 |
| 2017-12-20 | $82.63 | $83.14 | $82.52 | $82.87 | $64.22 | 10,275,611 |
| 2017-12-19 | $82.99 | $83.17 | $82.33 | $82.44 | $63.89 | 10,235,419 |
| 2017-12-18 | $83.04 | $83.67 | $82.91 | $82.94 | $64.27 | 9,355,224 |
| 2017-12-15 | $83.10 | $83.28 | $82.87 | $83.03 | $64.34 | 25,196,695 |
| 2017-12-14 | $83.04 | $83.33 | $82.89 | $82.90 | $64.24 | 9,485,125 |
| 2017-12-13 | $82.61 | $83.30 | $82.48 | $83.12 | $64.41 | 10,048,298 |
| 2017-12-12 | $83.09 | $83.38 | $82.70 | $82.76 | $64.13 | 11,302,886 |
| 2017-12-11 | $82.95 | $83.25 | $82.74 | $83.03 | $64.34 | 8,670,818 |
| 2017-12-08 | $82.75 | $82.90 | $82.26 | $82.66 | $64.06 | 10,865,102 |
| 2017-12-07 | $82.40 | $82.62 | $82.17 | $82.55 | $63.97 | 11,329,637 |
| 2017-12-06 | $83.08 | $83.20 | $82.21 | $82.28 | $63.76 | 12,002,675 |
| 2017-12-05 | $83.50 | $83.77 | $82.71 | $82.89 | $64.23 | 9,251,978 |
| 2017-12-04 | $83.21 | $84.18 | $83.00 | $83.57 | $64.76 | 11,960,443 |
| 2017-12-01 | $83.44 | $84.13 | $82.41 | $83.46 | $64.68 | 13,779,254 |
| 2017-11-30 | $82.45 | $83.40 | $82.41 | $83.29 | $64.54 | 18,592,679 |
| 2017-11-29 | $81.65 | $82.31 | $81.48 | $82.27 | $63.75 | 9,724,992 |
| 2017-11-28 | $81.41 | $82.00 | $81.31 | $81.67 | $63.29 | 9,415,527 |
| 2017-11-27 | $81.32 | $81.40 | $81.02 | $81.11 | $62.85 | 8,693,590 |
| 2017-11-24 | $81.44 | $81.70 | $81.22 | $81.42 | $63.09 | 3,851,283 |
| 2017-11-22 | $81.16 | $81.41 | $81.05 | $81.10 | $62.85 | 7,935,387 |
| 2017-11-21 | $80.69 | $81.25 | $80.64 | $80.87 | $62.67 | 8,806,565 |
| 2017-11-20 | $80.23 | $80.64 | $80.01 | $80.55 | $62.42 | 8,457,293 |
| 2017-11-17 | $80.32 | $80.66 | $80.16 | $80.24 | $62.18 | 9,211,520 |
| 2017-11-16 | $80.44 | $80.85 | $80.15 | $80.56 | $62.43 | 10,440,352 |
| 2017-11-15 | $81.75 | $82.09 | $81.15 | $81.21 | $62.93 | 9,531,060 |
| 2017-11-14 | $82.42 | $82.75 | $82.09 | $82.24 | $63.73 | 9,241,110 |
| 2017-11-13 | $82.65 | $83.09 | $82.60 | $82.89 | $64.23 | 6,718,298 |
| 2017-11-10 | $83.01 | $83.08 | $82.42 | $82.94 | $64.27 | 8,687,062 |
| 2017-11-09 | $83.30 | $84.14 | $83.08 | $83.97 | $64.47 | 10,332,203 |
| 2017-11-08 | $83.36 | $83.50 | $82.86 | $83.47 | $64.09 | 8,673,523 |
| 2017-11-07 | $83.74 | $83.82 | $83.03 | $83.58 | $64.17 | 8,420,512 |
| 2017-11-06 | $83.30 | $83.87 | $83.06 | $83.75 | $64.30 | 8,979,116 |
| 2017-11-03 | $83.42 | $83.64 | $83.16 | $83.18 | $63.87 | 6,807,003 |
| 2017-11-02 | $83.60 | $83.71 | $82.91 | $83.53 | $64.13 | 7,729,028 |
| 2017-11-01 | $83.39 | $83.94 | $83.26 | $83.87 | $64.40 | 9,234,038 |
| 2017-10-31 | $83.65 | $83.68 | $83.17 | $83.35 | $64.00 | 8,439,312 |
| 2017-10-30 | $83.71 | $83.95 | $83.41 | $83.54 | $64.14 | 7,784,259 |
| 2017-10-27 | $83.00 | $84.24 | $82.01 | $83.71 | $64.27 | 14,805,318 |
| 2017-10-26 | $83.37 | $83.65 | $83.11 | $83.47 | $64.09 | 8,816,415 |
| 2017-10-25 | $83.45 | $83.73 | $82.95 | $83.20 | $63.88 | 7,651,626 |
| 2017-10-24 | $83.55 | $83.81 | $83.31 | $83.47 | $64.09 | 7,310,730 |
| 2017-10-23 | $83.15 | $83.76 | $83.04 | $83.24 | $63.91 | 9,812,800 |
| 2017-10-20 | $82.85 | $83.13 | $82.62 | $83.11 | $63.81 | 9,325,185 |
| 2017-10-19 | $82.35 | $83.05 | $82.33 | $82.74 | $63.53 | 7,922,037 |
| 2017-10-18 | $82.96 | $83.39 | $82.54 | $82.76 | $63.54 | 6,351,012 |
| 2017-10-17 | $82.63 | $82.97 | $82.54 | $82.96 | $63.70 | 6,273,406 |
| 2017-10-16 | $82.70 | $82.95 | $82.54 | $82.81 | $63.58 | 5,696,629 |
| 2017-10-13 | $82.73 | $83.08 | $82.36 | $82.41 | $63.27 | 7,173,911 |
| 2017-10-12 | $82.31 | $82.50 | $82.17 | $82.43 | $63.29 | 6,496,593 |
| 2017-10-11 | $82.16 | $82.74 | $82.14 | $82.60 | $63.42 | 6,848,224 |
| 2017-10-10 | $82.34 | $82.74 | $82.09 | $82.26 | $63.16 | 7,201,227 |
| 2017-10-09 | $81.84 | $82.18 | $81.76 | $82.03 | $62.98 | 6,620,140 |
| 2017-10-06 | $81.77 | $81.89 | $81.36 | $81.71 | $62.74 | 6,013,010 |
| 2017-10-05 | $81.72 | $82.24 | $81.59 | $82.02 | $62.97 | 7,234,124 |
| 2017-10-04 | $81.80 | $81.87 | $81.45 | $81.79 | $62.80 | 6,263,944 |
| 2017-10-03 | $81.41 | $81.97 | $81.30 | $81.76 | $62.78 | 6,069,501 |
| 2017-10-02 | $81.30 | $81.82 | $81.25 | $81.63 | $62.68 | 6,745,659 |
| 2017-09-29 | $81.94 | $82.06 | $81.58 | $81.98 | $62.94 | 9,788,759 |
| 2017-09-28 | $81.63 | $82.45 | $81.56 | $82.19 | $63.11 | 15,509,840 |
| 2017-09-27 | $80.89 | $81.45 | $80.79 | $81.43 | $62.52 | 9,490,679 |
| 2017-09-26 | $80.71 | $81.00 | $80.56 | $80.89 | $62.11 | 7,497,692 |
| 2017-09-25 | $80.03 | $81.00 | $79.98 | $80.98 | $62.18 | 10,279,323 |
| 2017-09-22 | $79.72 | $80.30 | $79.67 | $79.92 | $61.36 | 9,956,319 |
| 2017-09-21 | $80.49 | $80.53 | $79.76 | $79.89 | $61.34 | 11,847,292 |
| 2017-09-20 | $80.28 | $80.66 | $80.26 | $80.55 | $61.85 | 10,378,119 |
| 2017-09-19 | $80.06 | $80.39 | $79.99 | $80.22 | $61.59 | 9,240,207 |
| 2017-09-18 | $79.79 | $80.14 | $79.70 | $80.09 | $61.49 | 8,435,779 |
| 2017-09-15 | $80.12 | $80.21 | $79.55 | $80.07 | $61.48 | 15,518,996 |
| 2017-09-14 | $79.85 | $80.23 | $79.77 | $80.09 | $61.49 | 9,046,275 |
| 2017-09-13 | $79.50 | $79.77 | $79.38 | $79.77 | $61.25 | 8,283,464 |
| 2017-09-12 | $79.40 | $79.69 | $79.24 | $79.50 | $61.04 | 7,633,945 |
| 2017-09-11 | $79.41 | $79.42 | $78.90 | $79.25 | $60.85 | 11,896,176 |
| 2017-09-08 | $79.01 | $79.04 | $78.63 | $78.82 | $60.52 | 8,350,836 |
| 2017-09-07 | $79.02 | $79.33 | $78.61 | $79.03 | $60.68 | 9,623,715 |
| 2017-09-06 | $77.89 | $79.23 | $77.58 | $78.78 | $60.49 | 18,146,193 |
| 2017-09-05 | $76.64 | $77.36 | $76.61 | $77.18 | $59.26 | 12,381,222 |
| 2017-09-01 | $76.37 | $76.85 | $76.32 | $76.57 | $58.79 | 7,340,768 |
| 2017-08-31 | $76.27 | $76.49 | $76.05 | $76.33 | $58.61 | 15,511,059 |
| 2017-08-30 | $76.24 | $76.45 | $76.06 | $76.10 | $58.43 | 8,116,552 |
| 2017-08-29 | $76.21 | $76.49 | $76.08 | $76.45 | $58.70 | 7,043,248 |
| 2017-08-28 | $76.90 | $76.94 | $76.26 | $76.47 | $58.71 | 8,102,998 |
| 2017-08-25 | $76.56 | $77.13 | $76.43 | $76.72 | $58.91 | 6,809,994 |
| 2017-08-24 | $76.50 | $76.65 | $76.20 | $76.33 | $58.61 | 8,622,378 |
| 2017-08-23 | $76.70 | $77.01 | $76.47 | $76.61 | $58.82 | 6,971,902 |
| 2017-08-22 | $76.55 | $77.34 | $76.53 | $76.74 | $58.92 | 9,432,725 |
| 2017-08-21 | $76.47 | $76.62 | $76.08 | $76.38 | $58.64 | 9,278,329 |
| 2017-08-18 | $76.18 | $77.11 | $76.05 | $76.64 | $58.84 | 11,725,190 |
| 2017-08-17 | $77.26 | $77.28 | $76.21 | $76.26 | $58.55 | 13,050,981 |
| 2017-08-16 | $78.04 | $78.17 | $77.31 | $77.47 | $59.48 | 8,960,371 |
| 2017-08-15 | $78.12 | $78.25 | $77.68 | $78.04 | $59.92 | 10,200,620 |
| 2017-08-14 | $78.62 | $78.79 | $78.12 | $78.23 | $60.06 | 8,737,985 |
| 2017-08-11 | $79.21 | $79.25 | $78.20 | $78.21 | $60.05 | 10,184,512 |
| 2017-08-10 | $79.76 | $79.78 | $78.91 | $78.97 | $60.63 | 12,492,405 |
| 2017-08-09 | $80.25 | $80.35 | $79.78 | $80.21 | $60.99 | 8,060,464 |
| 2017-08-08 | $80.02 | $80.22 | $79.83 | $79.96 | $60.80 | 9,010,742 |
| 2017-08-07 | $80.17 | $80.17 | $79.86 | $80.16 | $60.95 | 7,849,287 |
| 2017-08-04 | $80.44 | $80.56 | $80.05 | $80.21 | $60.99 | 8,010,241 |
| 2017-08-03 | $80.34 | $80.82 | $80.30 | $80.49 | $61.20 | 10,131,221 |
| 2017-08-02 | $79.90 | $80.64 | $79.80 | $80.60 | $61.29 | 10,177,986 |
| 2017-08-01 | $80.16 | $80.54 | $79.97 | $80.17 | $60.96 | 10,330,861 |
| 2017-07-31 | $79.83 | $80.39 | $79.60 | $80.04 | $60.86 | 12,761,383 |
| 2017-07-28 | $79.65 | $79.92 | $78.27 | $79.60 | $60.53 | 22,681,737 |
| 2017-07-27 | $80.24 | $80.88 | $79.90 | $80.83 | $61.46 | 11,121,084 |
| 2017-07-26 | $80.58 | $80.90 | $80.20 | $80.37 | $61.11 | 10,164,662 |
| 2017-07-25 | $80.77 | $81.05 | $80.27 | $80.27 | $61.04 | 11,392,813 |
| 2017-07-24 | $80.06 | $80.22 | $79.76 | $79.87 | $60.73 | 9,293,701 |
| 2017-07-21 | $80.65 | $80.84 | $80.00 | $80.12 | $60.92 | 12,135,678 |
| 2017-07-20 | $80.97 | $81.49 | $80.75 | $80.86 | $61.48 | 9,596,333 |
| 2017-07-19 | $80.44 | $80.87 | $80.27 | $80.85 | $61.48 | 9,371,111 |
| 2017-07-18 | $81.02 | $81.08 | $80.41 | $80.60 | $61.29 | 8,015,264 |
| 2017-07-17 | $81.00 | $81.43 | $80.83 | $80.86 | $61.48 | 7,886,431 |
| 2017-07-14 | $81.00 | $81.41 | $80.77 | $81.28 | $61.80 | 7,283,568 |
| 2017-07-13 | $80.97 | $81.09 | $80.73 | $80.97 | $61.57 | 5,573,356 |
| 2017-07-12 | $81.19 | $81.52 | $80.75 | $80.96 | $61.56 | 7,842,720 |
| 2017-07-11 | $80.33 | $80.75 | $80.04 | $80.60 | $61.29 | 9,560,910 |
| 2017-07-10 | $80.00 | $80.41 | $79.96 | $80.16 | $60.95 | 6,289,890 |
| 2017-07-07 | $80.20 | $80.60 | $79.81 | $80.22 | $61.00 | 10,119,671 |
| 2017-07-06 | $80.86 | $81.08 | $80.09 | $80.12 | $60.92 | 9,746,251 |
| 2017-07-05 | $81.68 | $81.68 | $80.52 | $80.85 | $61.48 | 9,733,236 |
| 2017-07-03 | $80.79 | $82.49 | $80.72 | $82.10 | $62.43 | 8,420,726 |
| 2017-06-30 | $81.08 | $81.24 | $80.70 | $80.73 | $61.39 | 13,696,834 |
| 2017-06-29 | $81.37 | $81.84 | $80.41 | $80.70 | $61.36 | 20,342,113 |
| 2017-06-28 | $81.41 | $81.76 | $81.19 | $81.53 | $61.99 | 9,082,714 |
| 2017-06-27 | $81.45 | $81.73 | $81.11 | $81.11 | $61.67 | 9,169,340 |
| 2017-06-26 | $81.57 | $81.75 | $80.91 | $81.24 | $61.77 | 7,715,860 |
| 2017-06-23 | $80.85 | $81.69 | $80.76 | $81.61 | $62.06 | 9,868,888 |
| 2017-06-22 | $81.45 | $81.58 | $80.90 | $81.08 | $61.65 | 8,112,567 |
| 2017-06-21 | $82.04 | $82.63 | $81.14 | $81.44 | $61.93 | 11,381,315 |
| 2017-06-20 | $82.07 | $82.47 | $81.41 | $82.31 | $62.59 | 13,170,087 |
| 2017-06-19 | $83.22 | $83.45 | $82.55 | $82.76 | $62.93 | 10,289,670 |
| 2017-06-16 | $82.61 | $83.54 | $82.20 | $83.49 | $63.48 | 39,056,778 |
| 2017-06-15 | $81.78 | $82.40 | $81.58 | $82.26 | $62.55 | 11,811,874 |
| 2017-06-14 | $82.81 | $82.82 | $81.56 | $82.07 | $62.40 | 13,631,317 |
| 2017-06-13 | $82.85 | $83.27 | $82.57 | $82.96 | $63.08 | 11,862,166 |
| 2017-06-12 | $82.67 | $83.69 | $82.64 | $82.93 | $63.06 | 18,046,045 |
| 2017-06-09 | $81.15 | $82.14 | $80.69 | $82.13 | $62.45 | 13,200,110 |
| 2017-06-08 | $80.51 | $81.08 | $80.49 | $80.62 | $61.30 | 11,452,859 |
| 2017-06-07 | $81.05 | $81.40 | $80.34 | $80.91 | $61.52 | 12,933,825 |
| 2017-06-06 | $80.30 | $81.32 | $80.22 | $81.21 | $61.75 | 11,782,637 |
| 2017-06-05 | $79.44 | $80.39 | $79.40 | $80.12 | $60.92 | 11,191,806 |
| 2017-06-02 | $80.59 | $80.68 | $79.26 | $79.50 | $60.45 | 21,043,185 |
| 2017-06-01 | $80.37 | $80.90 | $80.19 | $80.70 | $61.36 | 9,765,026 |
| 2017-05-31 | $80.94 | $80.95 | $80.47 | $80.50 | $61.21 | 12,872,657 |
| 2017-05-30 | $81.28 | $81.34 | $81.04 | $81.10 | $61.67 | 8,777,335 |
| 2017-05-26 | $81.61 | $81.80 | $80.83 | $81.55 | $62.01 | 8,148,600 |
| 2017-05-25 | $82.33 | $82.71 | $81.52 | $81.75 | $62.16 | 11,705,615 |
| 2017-05-24 | $82.42 | $82.54 | $82.01 | $82.29 | $62.57 | 8,135,988 |
| 2017-05-23 | $82.32 | $82.89 | $82.24 | $82.58 | $62.79 | 6,663,215 |
| 2017-05-22 | $82.11 | $82.33 | $81.93 | $82.29 | $62.57 | 9,129,991 |
| 2017-05-19 | $82.00 | $82.09 | $81.70 | $81.93 | $62.30 | 12,914,069 |
| 2017-05-18 | $81.77 | $82.15 | $81.42 | $81.75 | $62.16 | 9,773,902 |
| 2017-05-17 | $82.30 | $83.04 | $81.96 | $81.99 | $62.34 | 10,781,976 |
| 2017-05-16 | $82.90 | $83.23 | $82.45 | $82.55 | $62.77 | 9,417,844 |
| 2017-05-15 | $83.00 | $83.18 | $82.65 | $82.80 | $62.96 | 10,800,093 |
| 2017-05-12 | $82.39 | $82.71 | $82.25 | $82.55 | $62.77 | 7,322,484 |
| 2017-05-11 | $82.59 | $82.71 | $82.10 | $82.61 | $62.82 | 9,822,367 |
| 2017-05-10 | $82.12 | $82.37 | $81.65 | $81.91 | $62.28 | 9,484,387 |
| 2017-05-09 | $82.96 | $83.00 | $82.16 | $82.31 | $62.00 | 8,508,134 |
| 2017-05-08 | $82.00 | $82.94 | $82.00 | $82.89 | $62.44 | 7,928,514 |
| 2017-05-05 | $81.63 | $82.24 | $81.61 | $82.02 | $61.79 | 10,046,717 |
| 2017-05-04 | $82.29 | $82.36 | $81.40 | $81.64 | $61.50 | 15,808,416 |
| 2017-05-03 | $81.97 | $83.07 | $81.91 | $82.70 | $62.30 | 9,981,730 |
| 2017-05-02 | $82.14 | $82.59 | $81.90 | $82.05 | $61.81 | 8,998,846 |
| 2017-05-01 | $81.51 | $82.21 | $81.48 | $82.06 | $61.82 | 8,620,099 |
| 2017-04-28 | $82.46 | $82.49 | $81.56 | $81.65 | $61.51 | 11,827,412 |
| 2017-04-27 | $81.07 | $81.30 | $80.94 | $81.26 | $61.21 | 11,822,175 |
| 2017-04-26 | $81.52 | $82.33 | $81.39 | $81.40 | $61.32 | 8,791,883 |
| 2017-04-25 | $81.43 | $81.93 | $81.28 | $81.73 | $61.57 | 10,362,087 |
| 2017-04-24 | $81.28 | $81.40 | $80.81 | $81.11 | $61.10 | 8,729,701 |
| 2017-04-21 | $80.93 | $81.00 | $80.47 | $80.69 | $60.78 | 9,816,669 |
| 2017-04-20 | $80.95 | $81.74 | $80.70 | $81.01 | $61.03 | 11,648,881 |
| 2017-04-19 | $81.17 | $81.51 | $80.30 | $80.49 | $60.63 | 10,764,437 |
| 2017-04-18 | $81.32 | $81.82 | $81.03 | $81.05 | $61.06 | 8,821,414 |
| 2017-04-17 | $81.85 | $81.97 | $81.44 | $81.58 | $61.45 | 9,577,168 |
| 2017-04-13 | $82.72 | $82.73 | $81.57 | $81.69 | $61.54 | 8,667,873 |
| 2017-04-12 | $82.86 | $83.35 | $82.70 | $82.97 | $62.50 | 9,516,100 |
| 2017-04-11 | $83.08 | $83.17 | $82.42 | $82.84 | $62.40 | 8,576,231 |
| 2017-04-10 | $83.12 | $83.47 | $82.92 | $83.13 | $62.62 | 8,885,298 |
| 2017-04-07 | $83.24 | $83.36 | $82.68 | $82.76 | $62.34 | 8,908,620 |
| 2017-04-06 | $82.75 | $83.21 | $82.46 | $83.01 | $62.53 | 9,554,910 |
| 2017-04-05 | $82.85 | $83.55 | $82.47 | $82.53 | $62.17 | 13,809,062 |
| 2017-04-04 | $82.10 | $82.42 | $81.33 | $82.37 | $62.05 | 9,267,921 |
| 2017-04-03 | $82.02 | $82.31 | $81.35 | $82.07 | $61.82 | 11,438,247 |
| 2017-03-31 | $83.26 | $83.31 | $81.86 | $82.01 | $61.78 | 21,750,398 |
| 2017-03-30 | $82.03 | $83.87 | $81.94 | $83.70 | $63.05 | 44,704,931 |
| 2017-03-29 | $81.69 | $82.28 | $81.55 | $82.02 | $61.79 | 8,495,457 |
| 2017-03-28 | $81.32 | $82.02 | $80.96 | $81.84 | $61.65 | 11,022,915 |
| 2017-03-27 | $80.82 | $81.43 | $80.79 | $81.25 | $61.21 | 8,481,162 |
| 2017-03-24 | $82.03 | $82.03 | $81.15 | $81.23 | $61.19 | 9,128,399 |
| 2017-03-23 | $81.63 | $82.22 | $81.46 | $81.86 | $61.67 | 8,927,991 |
| 2017-03-22 | $81.96 | $82.09 | $81.43 | $81.76 | $61.59 | 11,168,417 |
| 2017-03-21 | $82.16 | $82.35 | $81.60 | $81.83 | $61.64 | 13,387,665 |
| 2017-03-20 | $81.72 | $82.04 | $81.44 | $82.00 | $61.77 | 7,700,258 |
| 2017-03-17 | $82.03 | $82.26 | $81.82 | $82.00 | $61.77 | 18,834,129 |
| 2017-03-16 | $82.03 | $82.20 | $81.67 | $82.07 | $61.82 | 9,923,804 |
| 2017-03-15 | $81.35 | $82.06 | $81.05 | $82.00 | $61.77 | 11,970,300 |
| 2017-03-14 | $81.00 | $81.23 | $80.44 | $80.99 | $61.01 | 11,335,678 |
| 2017-03-13 | $81.50 | $81.94 | $81.05 | $81.42 | $61.33 | 9,571,361 |
| 2017-03-10 | $82.44 | $82.47 | $81.16 | $81.61 | $61.48 | 11,354,999 |
| 2017-03-09 | $80.64 | $81.72 | $80.31 | $81.67 | $61.52 | 14,721,795 |
| 2017-03-08 | $82.35 | $82.38 | $81.01 | $81.03 | $61.04 | 16,817,743 |
| 2017-03-07 | $83.11 | $83.29 | $82.14 | $82.52 | $62.16 | 12,710,956 |
| 2017-03-06 | $82.44 | $82.90 | $82.33 | $82.83 | $62.40 | 9,617,240 |
| 2017-03-03 | $83.56 | $83.60 | $82.26 | $82.46 | $62.12 | 12,304,096 |
| 2017-03-02 | $82.80 | $84.25 | $82.79 | $83.30 | $62.75 | 14,168,481 |
| 2017-03-01 | $81.70 | $83.33 | $81.70 | $83.02 | $62.54 | 17,482,122 |
| 2017-02-28 | $81.53 | $81.99 | $81.05 | $81.32 | $61.26 | 16,834,063 |
| 2017-02-27 | $81.13 | $81.71 | $80.81 | $81.54 | $61.42 | 13,465,448 |
| 2017-02-24 | $81.60 | $81.80 | $80.76 | $81.08 | $61.08 | 11,336,722 |
| 2017-02-23 | $81.42 | $82.22 | $81.03 | $81.78 | $61.61 | 13,847,038 |
| 2017-02-22 | $81.65 | $81.70 | $80.87 | $80.93 | $60.96 | 12,917,374 |
| 2017-02-21 | $82.12 | $82.15 | $81.30 | $81.89 | $61.69 | 16,417,662 |
| 2017-02-17 | $82.09 | $82.19 | $81.44 | $81.76 | $61.59 | 15,643,848 |
| 2017-02-16 | $83.12 | $83.42 | $82.17 | $82.30 | $62.00 | 10,614,956 |
| 2017-02-15 | $82.64 | $83.18 | $82.46 | $83.16 | $62.64 | 11,768,513 |
| 2017-02-14 | $82.91 | $83.10 | $82.06 | $82.82 | $62.39 | 11,370,235 |
| 2017-02-13 | $82.77 | $83.18 | $82.35 | $83.00 | $62.52 | 9,071,638 |
| 2017-02-10 | $82.26 | $82.77 | $82.13 | $82.52 | $62.16 | 8,739,814 |
| 2017-02-09 | $81.80 | $82.05 | $81.67 | $81.84 | $61.65 | 9,602,988 |
| 2017-02-08 | $81.99 | $82.12 | $81.17 | $81.48 | $61.38 | 14,005,318 |
| 2017-02-07 | $83.23 | $83.62 | $82.45 | $82.77 | $61.78 | 11,699,412 |
| 2017-02-06 | $83.55 | $83.65 | $82.93 | $83.31 | $62.19 | 9,935,630 |
| 2017-02-03 | $83.70 | $83.72 | $82.90 | $83.54 | $62.36 | 12,743,536 |
| 2017-02-02 | $83.21 | $83.53 | $82.55 | $83.45 | $62.29 | 12,200,100 |
| 2017-02-01 | $84.00 | $84.16 | $82.54 | $82.94 | $61.91 | 15,110,442 |
| 2017-01-31 | $85.04 | $85.07 | $83.13 | $83.89 | $62.62 | 19,127,490 |
| 2017-01-30 | $85.42 | $85.45 | $84.18 | $84.86 | $63.34 | 12,788,543 |
| 2017-01-27 | $85.30 | $85.75 | $85.04 | $85.51 | $63.83 | 10,945,102 |
| 2017-01-26 | $85.69 | $85.83 | $85.12 | $85.60 | $63.89 | 8,776,714 |
| 2017-01-25 | $85.34 | $85.88 | $85.25 | $85.34 | $63.70 | 9,578,522 |
| 2017-01-24 | $84.98 | $85.47 | $84.83 | $85.09 | $63.51 | 11,858,111 |
| 2017-01-23 | $85.68 | $85.88 | $84.75 | $84.97 | $63.42 | 11,433,633 |
| 2017-01-20 | $85.44 | $85.96 | $85.05 | $85.89 | $64.11 | 18,738,859 |
| 2017-01-19 | $85.97 | $86.10 | $84.59 | $84.73 | $63.25 | 16,382,903 |
| 2017-01-18 | $87.06 | $87.41 | $86.05 | $86.28 | $64.40 | 11,827,304 |
| 2017-01-17 | $86.58 | $87.39 | $86.25 | $87.36 | $65.21 | 13,237,348 |
| 2017-01-13 | $86.27 | $86.68 | $86.17 | $86.35 | $64.45 | 8,414,747 |
| 2017-01-12 | $87.27 | $87.38 | $86.07 | $86.34 | $64.45 | 10,406,846 |
| 2017-01-11 | $85.90 | $86.95 | $85.86 | $86.81 | $64.80 | 11,183,689 |
| 2017-01-10 | $87.17 | $87.31 | $85.91 | $85.93 | $64.14 | 13,283,083 |
| 2017-01-09 | $88.22 | $88.22 | $86.55 | $87.04 | $64.97 | 13,759,032 |
| 2017-01-06 | $88.79 | $88.98 | $87.82 | $88.50 | $66.06 | 16,518,128 |
| 2017-01-05 | $90.19 | $90.30 | $88.44 | $88.55 | $66.10 | 14,440,060 |
| 2017-01-04 | $91.12 | $91.15 | $89.75 | $89.89 | $67.10 | 9,432,400 |
| 2017-01-03 | $90.94 | $91.34 | $90.15 | $90.89 | $67.84 | 10,360,622 |
| 2016-12-30 | $90.03 | $90.70 | $90.01 | $90.26 | $67.37 | 9,117,280 |
| 2016-12-29 | $90.10 | $90.60 | $90.03 | $90.35 | $67.44 | 6,684,661 |
| 2016-12-28 | $90.68 | $91.11 | $90.26 | $90.30 | $67.40 | 6,745,940 |
| 2016-12-27 | $90.83 | $91.11 | $90.58 | $90.75 | $67.74 | 4,960,456 |
| 2016-12-23 | $90.89 | $90.96 | $90.52 | $90.71 | $67.71 | 4,266,381 |
| 2016-12-22 | $90.02 | $90.90 | $90.02 | $90.87 | $67.83 | 8,003,106 |
| 2016-12-21 | $90.68 | $90.90 | $90.18 | $90.28 | $67.39 | 7,307,997 |
| 2016-12-20 | $90.51 | $90.85 | $90.29 | $90.43 | $67.50 | 7,221,041 |
| 2016-12-19 | $91.38 | $91.54 | $90.20 | $90.42 | $67.49 | 9,674,313 |
| 2016-12-16 | $91.52 | $91.67 | $90.64 | $91.18 | $68.06 | 20,291,295 |
| 2016-12-15 | $90.10 | $90.98 | $89.76 | $90.89 | $67.84 | 11,155,111 |
| 2016-12-14 | $92.26 | $92.27 | $90.17 | $90.58 | $67.61 | 16,323,105 |
| 2016-12-13 | $91.89 | $93.22 | $91.17 | $92.58 | $69.10 | 18,829,345 |
| 2016-12-12 | $90.14 | $91.50 | $90.14 | $90.98 | $67.91 | 15,542,076 |
| 2016-12-09 | $88.64 | $89.00 | $88.18 | $89.00 | $66.43 | 8,021,683 |
| 2016-12-08 | $88.05 | $88.85 | $87.65 | $88.32 | $65.92 | 9,030,099 |
| 2016-12-07 | $87.63 | $88.15 | $87.20 | $88.07 | $65.74 | 11,182,628 |
| 2016-12-06 | $87.27 | $87.87 | $86.70 | $87.56 | $65.36 | 11,293,620 |
| 2016-12-05 | $87.39 | $87.82 | $86.92 | $87.48 | $65.30 | 11,741,074 |
| 2016-12-02 | $87.19 | $87.99 | $86.60 | $87.04 | $64.97 | 9,704,406 |
| 2016-12-01 | $87.98 | $88.50 | $87.24 | $87.24 | $65.12 | 13,003,750 |
| 2016-11-30 | $87.60 | $88.19 | $87.20 | $87.30 | $65.16 | 22,692,459 |
| 2016-11-29 | $85.42 | $86.08 | $85.08 | $85.90 | $64.12 | 9,181,089 |
| 2016-11-28 | $86.95 | $87.13 | $86.37 | $86.47 | $64.54 | 7,449,634 |
| 2016-11-25 | $86.71 | $87.14 | $86.54 | $87.12 | $65.03 | 5,043,042 |
| 2016-11-23 | $86.54 | $87.08 | $86.31 | $86.92 | $64.88 | 6,060,731 |
| 2016-11-22 | $86.69 | $87.24 | $85.97 | $86.68 | $64.70 | 9,390,016 |
| 2016-11-21 | $86.44 | $86.69 | $86.14 | $86.49 | $64.56 | 8,861,469 |
| 2016-11-18 | $85.21 | $85.65 | $84.83 | $85.28 | $63.66 | 8,457,804 |
| 2016-11-17 | $86.44 | $86.88 | $85.02 | $85.23 | $63.62 | 8,198,219 |
| 2016-11-16 | $86.74 | $86.78 | $85.58 | $85.75 | $64.01 | 8,147,125 |
| 2016-11-15 | $85.77 | $87.06 | $85.77 | $86.82 | $64.81 | 12,883,542 |
| 2016-11-14 | $85.30 | $85.65 | $84.33 | $85.28 | $63.66 | 12,607,502 |
| 2016-11-11 | $86.53 | $86.73 | $84.89 | $85.67 | $63.95 | 13,812,176 |
| 2016-11-10 | $85.91 | $87.99 | $85.66 | $87.05 | $64.98 | 14,106,127 |
| 2016-11-09 | $84.05 | $86.71 | $83.66 | $86.25 | $64.38 | 15,901,269 |
| 2016-11-08 | $84.73 | $85.83 | $84.49 | $85.31 | $63.68 | 9,734,653 |
| 2016-11-07 | $84.49 | $85.47 | $84.40 | $85.45 | $63.23 | 13,576,246 |
| 2016-11-04 | $83.63 | $84.33 | $82.76 | $83.57 | $61.84 | 13,877,034 |
| 2016-11-03 | $83.68 | $83.88 | $83.05 | $83.66 | $61.90 | 8,836,446 |
| 2016-11-02 | $83.30 | $83.88 | $82.94 | $83.45 | $61.75 | 11,225,897 |
| 2016-11-01 | $83.50 | $83.92 | $83.27 | $83.65 | $61.89 | 13,050,407 |
| 2016-10-31 | $83.88 | $84.40 | $82.99 | $83.32 | $61.65 | 16,657,683 |
| 2016-10-28 | $85.28 | $86.36 | $84.14 | $84.78 | $62.73 | 19,070,824 |
| 2016-10-27 | $87.28 | $87.66 | $86.80 | $86.92 | $64.31 | 9,071,099 |
| 2016-10-26 | $86.25 | $87.45 | $85.95 | $87.09 | $64.44 | 8,484,079 |
| 2016-10-25 | $86.67 | $87.65 | $86.60 | $86.72 | $64.17 | 6,835,836 |
| 2016-10-24 | $86.74 | $87.32 | $86.07 | $86.91 | $64.31 | 8,354,774 |
| 2016-10-21 | $86.42 | $86.82 | $85.70 | $86.62 | $64.09 | 10,723,886 |
| 2016-10-20 | $86.79 | $87.50 | $86.60 | $87.21 | $64.53 | 6,865,853 |
| 2016-10-19 | $87.19 | $87.85 | $86.88 | $87.17 | $64.50 | 9,373,416 |
| 2016-10-18 | $87.17 | $87.33 | $86.38 | $86.77 | $64.20 | 5,429,319 |
| 2016-10-17 | $86.48 | $86.79 | $86.07 | $86.54 | $64.03 | 7,263,061 |
| 2016-10-14 | $87.19 | $87.54 | $86.48 | $86.54 | $64.03 | 7,991,654 |
| 2016-10-13 | $86.35 | $86.87 | $85.43 | $86.56 | $64.05 | 9,890,258 |
| 2016-10-12 | $87.22 | $87.72 | $86.67 | $87.13 | $64.47 | 8,172,509 |
| 2016-10-11 | $88.08 | $88.19 | $87.30 | $87.74 | $64.92 | 9,309,029 |
| 2016-10-10 | $87.54 | $88.67 | $87.51 | $88.44 | $65.44 | 10,060,038 |
| 2016-10-07 | $86.95 | $87.40 | $86.42 | $86.74 | $64.18 | 6,608,815 |
| 2016-10-06 | $87.25 | $87.47 | $86.44 | $87.04 | $64.40 | 7,718,259 |
| 2016-10-05 | $86.83 | $87.17 | $86.70 | $87.00 | $64.37 | 8,796,215 |
| 2016-10-04 | $87.38 | $87.50 | $86.07 | $86.25 | $63.82 | 8,222,033 |
| 2016-10-03 | $86.94 | $87.20 | $86.54 | $87.05 | $64.41 | 7,111,178 |
| 2016-09-30 | $86.84 | $87.81 | $86.65 | $87.28 | $64.58 | 15,928,885 |
| 2016-09-29 | $86.97 | $87.20 | $85.68 | $86.46 | $63.97 | 19,082,873 |
| 2016-09-28 | $83.46 | $87.23 | $83.34 | $86.90 | $64.30 | 28,115,546 |
| 2016-09-27 | $82.59 | $83.34 | $82.29 | $83.24 | $61.59 | 9,595,020 |
| 2016-09-26 | $83.52 | $84.50 | $82.93 | $83.06 | $61.46 | 10,860,220 |
| 2016-09-23 | $82.68 | $84.31 | $82.59 | $83.45 | $61.75 | 12,666,906 |
| 2016-09-22 | $84.28 | $84.55 | $83.38 | $83.54 | $61.81 | 10,737,894 |
| 2016-09-21 | $82.82 | $83.62 | $82.31 | $83.30 | $61.64 | 15,055,917 |
| 2016-09-20 | $83.73 | $83.95 | $82.54 | $82.54 | $61.07 | 17,520,615 |
| 2016-09-19 | $84.58 | $84.62 | $83.81 | $83.83 | $62.03 | 7,928,973 |
| 2016-09-16 | $84.51 | $85.05 | $83.56 | $84.03 | $62.18 | 21,538,205 |
| 2016-09-15 | $84.67 | $85.65 | $84.52 | $85.08 | $62.95 | 9,248,941 |
| 2016-09-14 | $85.04 | $85.83 | $84.27 | $84.60 | $62.60 | 13,956,215 |
| 2016-09-13 | $86.46 | $86.47 | $85.08 | $85.21 | $63.05 | 13,214,321 |
| 2016-09-12 | $86.78 | $87.71 | $86.63 | $87.29 | $64.59 | 10,889,025 |
| 2016-09-09 | $88.66 | $88.66 | $86.80 | $86.84 | $64.26 | 12,820,202 |
| 2016-09-08 | $88.55 | $89.37 | $88.04 | $89.05 | $65.89 | 9,579,545 |
| 2016-09-07 | $88.65 | $88.67 | $87.97 | $88.24 | $65.29 | 7,470,375 |
| 2016-09-06 | $87.84 | $88.64 | $87.66 | $88.57 | $65.54 | 9,850,712 |
| 2016-09-02 | $87.42 | $87.58 | $86.93 | $87.42 | $64.68 | 7,099,643 |
| 2016-09-01 | $86.72 | $86.84 | $86.09 | $86.84 | $64.26 | 8,434,729 |
| 2016-08-31 | $87.14 | $87.21 | $86.22 | $87.14 | $64.48 | 12,491,437 |
| 2016-08-30 | $87.87 | $88.25 | $87.37 | $87.52 | $64.76 | 6,440,948 |
| 2016-08-29 | $87.04 | $87.92 | $87.04 | $87.84 | $65.00 | 7,027,099 |
| 2016-08-26 | $87.63 | $88.11 | $87.00 | $87.27 | $64.57 | 6,474,424 |
| 2016-08-25 | $88.02 | $88.03 | $87.24 | $87.46 | $64.71 | 6,935,161 |
| 2016-08-24 | $87.50 | $88.16 | $87.35 | $88.02 | $65.13 | 7,981,774 |
| 2016-08-23 | $87.84 | $88.02 | $87.56 | $87.72 | $64.91 | 6,512,486 |
| 2016-08-22 | $87.31 | $88.10 | $86.85 | $87.99 | $65.11 | 8,235,406 |
| 2016-08-19 | $88.63 | $88.74 | $87.79 | $87.80 | $64.97 | 8,614,984 |
| 2016-08-18 | $88.38 | $88.94 | $88.12 | $88.91 | $65.79 | 10,342,730 |
| 2016-08-17 | $87.92 | $88.18 | $87.66 | $88.11 | $65.20 | 7,104,115 |
| 2016-08-16 | $87.83 | $88.18 | $87.37 | $87.92 | $65.05 | 6,817,932 |
| 2016-08-15 | $88.42 | $88.50 | $87.64 | $87.81 | $64.97 | 6,432,580 |
| 2016-08-12 | $86.96 | $87.98 | $86.90 | $87.85 | $65.00 | 9,986,524 |
| 2016-08-11 | $86.69 | $87.27 | $86.26 | $86.72 | $64.17 | 11,616,032 |
| 2016-08-10 | $87.78 | $87.92 | $86.01 | $86.41 | $63.94 | 12,714,814 |
| 2016-08-09 | $88.62 | $88.76 | $88.18 | $88.70 | $65.07 | 9,654,554 |
| 2016-08-08 | $88.05 | $88.89 | $88.03 | $88.59 | $64.99 | 10,492,644 |
| 2016-08-05 | $87.73 | $87.83 | $87.15 | $87.56 | $64.23 | 9,617,289 |
| 2016-08-04 | $87.50 | $87.65 | $87.03 | $87.48 | $64.17 | 13,451,250 |
| 2016-08-03 | $87.01 | $87.49 | $86.60 | $87.49 | $64.18 | 14,631,501 |
| 2016-08-02 | $86.45 | $87.32 | $85.58 | $87.04 | $63.85 | 18,919,157 |
| 2016-08-01 | $88.08 | $88.15 | $85.59 | $85.86 | $62.98 | 22,907,046 |
| 2016-07-29 | $87.61 | $89.01 | $86.12 | $88.95 | $65.25 | 23,927,198 |
| 2016-07-28 | $90.54 | $90.73 | $89.61 | $90.20 | $66.17 | 12,439,249 |
| 2016-07-27 | $91.51 | $91.81 | $90.63 | $90.91 | $66.69 | 10,037,192 |
| 2016-07-26 | $91.63 | $92.03 | $91.11 | $91.53 | $67.14 | 12,142,648 |
| 2016-07-25 | $93.47 | $93.62 | $91.76 | $92.20 | $67.63 | 10,840,292 |
| 2016-07-22 | $94.11 | $94.29 | $93.72 | $94.01 | $68.96 | 7,139,681 |
| 2016-07-21 | $93.89 | $94.26 | $93.46 | $93.85 | $68.84 | 7,756,497 |
| 2016-07-20 | $94.25 | $94.42 | $93.80 | $93.93 | $68.90 | 7,381,889 |
| 2016-07-19 | $94.76 | $94.94 | $94.20 | $94.47 | $69.30 | 5,901,792 |
| 2016-07-18 | $94.92 | $95.15 | $94.40 | $94.82 | $69.56 | 9,865,850 |
| 2016-07-15 | $95.44 | $95.55 | $94.64 | $95.12 | $69.78 | 10,334,353 |
| 2016-07-14 | $95.05 | $95.53 | $94.62 | $94.95 | $69.65 | 9,293,380 |
| 2016-07-13 | $94.65 | $94.92 | $94.11 | $94.88 | $69.60 | 9,455,239 |
| 2016-07-12 | $94.67 | $94.95 | $94.09 | $94.95 | $69.65 | 9,869,613 |
| 2016-07-11 | $93.75 | $94.41 | $93.65 | $93.89 | $68.87 | 8,335,675 |
| 2016-07-08 | $93.39 | $93.78 | $92.92 | $93.54 | $68.62 | 9,807,645 |
| 2016-07-07 | $94.34 | $94.49 | $92.35 | $92.96 | $68.19 | 12,240,670 |
| 2016-07-06 | $93.35 | $94.12 | $92.44 | $94.09 | $69.02 | 13,138,763 |
| 2016-07-05 | $93.12 | $93.60 | $92.25 | $93.02 | $68.24 | 10,743,751 |
| 2016-07-01 | $93.36 | $93.98 | $93.07 | $93.84 | $68.84 | 9,945,263 |
| 2016-06-30 | $92.33 | $93.83 | $92.30 | $93.74 | $68.76 | 14,073,677 |
| 2016-06-29 | $91.41 | $92.70 | $91.12 | $92.46 | $67.83 | 13,920,631 |
| 2016-06-28 | $89.73 | $90.93 | $89.52 | $90.91 | $66.69 | 13,253,931 |
| 2016-06-27 | $88.90 | $89.10 | $88.11 | $88.86 | $65.18 | 14,395,728 |
| 2016-06-24 | $89.88 | $90.80 | $89.15 | $89.39 | $65.57 | 20,010,194 |
| 2016-06-23 | $91.93 | $92.07 | $91.19 | $91.80 | $67.34 | 9,463,030 |
| 2016-06-22 | $91.84 | $91.93 | $91.01 | $91.17 | $66.88 | 8,783,723 |
| 2016-06-21 | $90.72 | $91.64 | $90.25 | $91.53 | $67.14 | 8,557,121 |
| 2016-06-20 | $91.29 | $91.59 | $91.07 | $91.12 | $66.84 | 9,388,528 |
| 2016-06-17 | $91.49 | $91.59 | $90.19 | $90.72 | $66.55 | 17,483,223 |
| 2016-06-16 | $89.70 | $91.39 | $89.11 | $91.22 | $66.92 | 12,822,800 |
| 2016-06-15 | $90.23 | $90.90 | $90.00 | $90.16 | $66.14 | 10,655,028 |
| 2016-06-14 | $90.45 | $90.87 | $89.85 | $90.43 | $66.34 | 10,160,930 |
| 2016-06-13 | $89.92 | $91.43 | $89.70 | $90.59 | $66.45 | 11,369,949 |
| 2016-06-10 | $90.40 | $90.92 | $89.78 | $89.98 | $66.01 | 10,353,815 |
| 2016-06-09 | $90.18 | $91.03 | $90.11 | $90.67 | $66.51 | 8,974,331 |
| 2016-06-08 | $91.03 | $91.30 | $90.53 | $90.79 | $66.60 | 9,982,959 |
| 2016-06-07 | $89.75 | $90.92 | $89.71 | $90.71 | $66.54 | 12,889,082 |
| 2016-06-06 | $88.87 | $89.50 | $88.69 | $89.34 | $65.54 | 8,572,963 |
| 2016-06-03 | $88.44 | $88.83 | $88.03 | $88.37 | $64.82 | 9,367,092 |
| 2016-06-02 | $88.21 | $88.53 | $87.61 | $88.53 | $64.94 | 9,837,535 |
| 2016-06-01 | $88.43 | $89.45 | $88.13 | $89.24 | $65.46 | 7,992,594 |
| 2016-05-31 | $90.00 | $90.20 | $88.73 | $89.02 | $65.30 | 13,178,567 |
| 2016-05-27 | $89.40 | $90.05 | $89.32 | $90.01 | $66.03 | 7,505,681 |
| 2016-05-26 | $90.25 | $90.46 | $89.27 | $89.80 | $65.87 | 7,867,824 |
| 2016-05-25 | $89.85 | $90.37 | $89.59 | $90.26 | $66.21 | 9,581,349 |
| 2016-05-24 | $89.89 | $90.40 | $89.55 | $89.67 | $65.78 | 10,054,325 |
| 2016-05-23 | $89.00 | $89.90 | $88.82 | $89.60 | $65.73 | 11,766,051 |
| 2016-05-20 | $90.39 | $90.40 | $89.38 | $89.74 | $65.83 | 13,190,675 |
| 2016-05-19 | $88.61 | $90.16 | $88.45 | $90.11 | $66.10 | 14,397,937 |
| 2016-05-18 | $89.80 | $90.00 | $88.65 | $89.35 | $65.54 | 9,680,277 |
| 2016-05-17 | $89.27 | $89.91 | $89.16 | $89.53 | $65.68 | 9,834,728 |
| 2016-05-16 | $89.20 | $89.67 | $89.00 | $89.57 | $65.71 | 8,638,664 |
| 2016-05-13 | $89.28 | $89.66 | $88.51 | $88.66 | $65.04 | 9,721,013 |
| 2016-05-12 | $89.80 | $89.93 | $89.15 | $89.67 | $65.78 | 10,720,384 |
| 2016-05-11 | $89.16 | $89.68 | $88.72 | $88.81 | $65.15 | 11,652,872 |
| 2016-05-10 | $88.90 | $90.00 | $88.82 | $89.99 | $65.46 | 12,505,442 |
| 2016-05-09 | $88.60 | $88.76 | $87.23 | $88.57 | $64.43 | 11,157,160 |
| 2016-05-06 | $87.46 | $88.68 | $87.46 | $88.51 | $64.38 | 7,968,354 |
| 2016-05-05 | $88.76 | $88.97 | $87.62 | $88.04 | $64.04 | 8,717,781 |
| 2016-05-04 | $88.30 | $88.74 | $87.60 | $87.94 | $63.97 | 10,601,085 |
| 2016-05-03 | $88.40 | $88.63 | $87.36 | $88.11 | $64.09 | 10,137,435 |
| 2016-05-02 | $88.24 | $89.48 | $88.08 | $89.13 | $64.83 | 10,273,739 |
| 2016-04-29 | $88.68 | $89.78 | $87.74 | $88.40 | $64.30 | 17,881,670 |
| 2016-04-28 | $87.86 | $88.78 | $87.50 | $88.03 | $64.03 | 11,274,753 |
| 2016-04-27 | $87.95 | $88.72 | $87.33 | $88.46 | $64.35 | 10,463,103 |
| 2016-04-26 | $87.75 | $87.94 | $87.06 | $87.63 | $63.74 | 9,424,563 |
| 2016-04-25 | $87.09 | $87.40 | $86.35 | $87.33 | $63.53 | 8,076,440 |
| 2016-04-22 | $87.24 | $87.64 | $86.82 | $87.53 | $63.67 | 9,149,893 |
| 2016-04-21 | $86.59 | $87.84 | $86.57 | $86.79 | $63.13 | 12,075,295 |
| 2016-04-20 | $86.23 | $87.44 | $85.97 | $86.80 | $63.14 | 15,247,074 |
| 2016-04-19 | $85.85 | $86.31 | $85.22 | $86.21 | $62.71 | 10,354,460 |
| 2016-04-18 | $83.89 | $85.86 | $83.86 | $85.78 | $62.40 | 9,096,476 |
| 2016-04-15 | $85.30 | $85.66 | $84.78 | $84.97 | $61.81 | 11,280,166 |
| 2016-04-14 | $85.00 | $85.90 | $84.76 | $85.43 | $62.14 | 10,624,892 |
| 2016-04-13 | $84.50 | $84.91 | $84.04 | $84.83 | $61.71 | 9,234,863 |
| 2016-04-12 | $83.69 | $84.63 | $83.37 | $84.35 | $61.36 | 9,985,798 |
| 2016-04-11 | $83.33 | $84.24 | $83.28 | $83.32 | $60.61 | 9,916,478 |
| 2016-04-08 | $83.30 | $83.45 | $82.85 | $83.21 | $60.53 | 9,376,167 |
| 2016-04-07 | $82.76 | $83.17 | $82.05 | $82.37 | $59.92 | 8,266,519 |
| 2016-04-06 | $82.69 | $83.46 | $82.30 | $83.31 | $60.60 | 9,314,923 |
| 2016-04-05 | $82.61 | $83.13 | $81.99 | $82.21 | $59.80 | 10,443,769 |
| 2016-04-04 | $83.06 | $83.90 | $82.78 | $83.16 | $60.49 | 8,050,167 |
| 2016-04-01 | $82.40 | $83.39 | $82.39 | $82.96 | $60.35 | 12,235,334 |
| 2016-03-31 | $84.07 | $85.10 | $83.59 | $83.59 | $60.80 | 13,896,061 |
| 2016-03-30 | $85.03 | $85.05 | $84.00 | $84.52 | $61.48 | 10,806,454 |
| 2016-03-29 | $83.67 | $84.61 | $83.16 | $84.53 | $61.49 | 9,977,887 |
| 2016-03-28 | $84.03 | $84.36 | $83.70 | $84.22 | $61.26 | 7,490,303 |
| 2016-03-24 | $82.94 | $84.03 | $82.93 | $83.98 | $61.09 | 9,367,799 |
| 2016-03-23 | $83.86 | $84.30 | $83.52 | $83.75 | $60.92 | 12,746,576 |
| 2016-03-22 | $83.08 | $84.86 | $83.01 | $84.12 | $61.19 | 13,004,442 |
| 2016-03-21 | $83.84 | $84.14 | $83.50 | $83.62 | $60.83 | 8,384,758 |
| 2016-03-18 | $84.59 | $84.60 | $83.25 | $84.20 | $61.25 | 19,636,734 |
| 2016-03-17 | $83.68 | $84.68 | $82.72 | $84.10 | $61.18 | 13,672,769 |
| 2016-03-16 | $83.02 | $83.16 | $81.94 | $82.87 | $60.28 | 11,492,063 |
| 2016-03-15 | $81.60 | $82.85 | $81.52 | $82.82 | $60.24 | 9,213,045 |
| 2016-03-14 | $81.48 | $82.64 | $81.02 | $82.41 | $59.95 | 13,344,495 |
| 2016-03-11 | $83.22 | $83.53 | $82.01 | $82.19 | $59.79 | 15,369,288 |
| 2016-03-10 | $82.42 | $82.66 | $80.93 | $82.18 | $59.78 | 15,898,124 |
| 2016-03-09 | $83.22 | $83.85 | $82.24 | $82.40 | $59.94 | 14,137,874 |
| 2016-03-08 | $84.00 | $84.21 | $82.48 | $82.63 | $60.11 | 13,697,861 |
| 2016-03-07 | $82.31 | $84.46 | $82.21 | $84.46 | $61.44 | 18,945,375 |
| 2016-03-04 | $82.66 | $82.97 | $81.76 | $82.29 | $59.86 | 18,402,402 |
| 2016-03-03 | $82.66 | $82.72 | $81.54 | $82.40 | $59.94 | 13,215,882 |
| 2016-03-02 | $80.95 | $82.72 | $80.31 | $82.70 | $60.16 | 14,093,902 |
| 2016-03-01 | $80.56 | $81.77 | $80.32 | $81.28 | $59.12 | 15,729,765 |
| 2016-02-29 | $81.88 | $82.40 | $80.05 | $80.15 | $58.30 | 18,901,018 |
| 2016-02-26 | $82.89 | $83.08 | $81.69 | $81.75 | $59.47 | 14,341,303 |
| 2016-02-25 | $81.56 | $82.07 | $80.02 | $82.01 | $59.66 | 13,704,791 |
| 2016-02-24 | $79.91 | $81.77 | $79.67 | $81.52 | $59.30 | 13,772,275 |
| 2016-02-23 | $81.99 | $82.37 | $80.88 | $81.23 | $59.09 | 11,039,235 |
| 2016-02-22 | $83.21 | $83.44 | $82.20 | $82.39 | $59.93 | 14,594,634 |
| 2016-02-19 | $82.19 | $82.55 | $80.91 | $82.50 | $60.01 | 13,614,898 |
| 2016-02-18 | $82.90 | $83.06 | $81.86 | $82.45 | $59.98 | 14,873,617 |
| 2016-02-17 | $81.65 | $82.78 | $81.16 | $82.00 | $59.65 | 17,005,008 |
| 2016-02-16 | $81.70 | $81.85 | $80.28 | $81.22 | $59.08 | 15,911,839 |
| 2016-02-12 | $80.08 | $81.07 | $79.81 | $81.03 | $58.94 | 16,828,829 |
| 2016-02-11 | $78.34 | $80.15 | $77.58 | $79.60 | $57.90 | 19,329,843 |
| 2016-02-10 | $79.77 | $81.45 | $79.28 | $79.35 | $57.72 | 16,606,110 |
| 2016-02-09 | $79.98 | $80.67 | $78.69 | $80.08 | $58.25 | 18,416,290 |
| 2016-02-08 | $79.30 | $81.78 | $78.91 | $81.16 | $58.50 | 26,597,212 |
| 2016-02-05 | $79.40 | $80.10 | $78.57 | $80.08 | $57.73 | 26,718,327 |
| 2016-02-04 | $78.58 | $80.00 | $77.56 | $79.83 | $57.55 | 23,654,675 |
| 2016-02-03 | $75.53 | $78.53 | $74.26 | $78.48 | $56.57 | 25,861,756 |
| 2016-02-02 | $74.19 | $75.62 | $73.55 | $74.59 | $53.77 | 21,402,041 |
| 2016-02-01 | $76.66 | $76.79 | $75.44 | $76.29 | $54.99 | 16,749,019 |
| 2016-01-29 | $76.73 | $77.85 | $76.25 | $77.85 | $56.12 | 25,157,887 |
| 2016-01-28 | $77.35 | $77.66 | $75.62 | $76.99 | $55.50 | 16,157,614 |
| 2016-01-27 | $76.00 | $77.47 | $74.72 | $75.29 | $54.27 | 18,091,944 |
| 2016-01-26 | $74.77 | $76.77 | $74.25 | $76.70 | $55.29 | 18,720,735 |
| 2016-01-25 | $75.75 | $76.34 | $73.90 | $73.98 | $53.33 | 17,078,023 |
| 2016-01-22 | $76.42 | $76.77 | $74.72 | $76.57 | $55.20 | 22,529,961 |
| 2016-01-21 | $73.16 | $74.99 | $72.61 | $74.10 | $53.41 | 22,265,445 |
| 2016-01-20 | $75.07 | $75.72 | $71.55 | $73.18 | $52.75 | 33,278,298 |
| 2016-01-19 | $77.93 | $78.24 | $75.19 | $76.40 | $55.07 | 22,682,994 |
| 2016-01-15 | $76.33 | $78.17 | $76.30 | $77.58 | $55.92 | 28,338,391 |
| 2016-01-14 | $76.21 | $79.92 | $75.80 | $79.12 | $57.03 | 33,798,811 |
| 2016-01-13 | $75.85 | $77.06 | $74.94 | $75.65 | $54.53 | 26,052,729 |
| 2016-01-12 | $74.12 | $75.42 | $73.15 | $75.20 | $54.21 | 21,861,073 |
| 2016-01-11 | $75.01 | $75.12 | $72.56 | $73.69 | $53.12 | 21,352,841 |
| 2016-01-08 | $76.35 | $76.65 | $74.50 | $74.69 | $53.84 | 19,030,532 |
| 2016-01-07 | $76.06 | $77.99 | $75.90 | $76.23 | $54.95 | 21,262,763 |
| 2016-01-06 | $76.64 | $77.64 | $76.59 | $77.47 | $55.84 | 18,826,600 |
| 2016-01-05 | $77.19 | $78.14 | $76.92 | $78.12 | $56.31 | 11,992,697 |
| 2016-01-04 | $77.50 | $77.94 | $76.46 | $77.46 | $55.84 | 20,399,059 |
| 2015-12-31 | $77.51 | $78.44 | $77.43 | $77.95 | $56.19 | 10,285,519 |
| 2015-12-30 | $78.32 | $78.99 | $77.97 | $78.11 | $56.31 | 9,314,640 |
| 2015-12-29 | $79.99 | $80.08 | $78.84 | $79.16 | $57.06 | 8,838,679 |
| 2015-12-28 | $78.12 | $78.86 | $77.91 | $78.74 | $56.76 | 9,715,843 |
| 2015-12-24 | $80.27 | $80.27 | $79.12 | $79.33 | $57.18 | 5,848,311 |
| 2015-12-23 | $78.68 | $80.22 | $78.32 | $80.19 | $57.80 | 15,183,230 |
| 2015-12-22 | $77.70 | $77.90 | $77.21 | $77.65 | $55.97 | 13,854,057 |
| 2015-12-21 | $77.79 | $78.10 | $76.65 | $77.26 | $55.69 | 14,460,450 |
| 2015-12-18 | $77.57 | $78.78 | $77.06 | $77.28 | $55.71 | 28,772,463 |
| 2015-12-17 | $79.02 | $79.23 | $77.95 | $77.96 | $56.20 | 17,362,915 |
| 2015-12-16 | $79.04 | $79.61 | $78.00 | $79.15 | $57.06 | 17,232,827 |
| 2015-12-15 | $77.43 | $79.60 | $77.33 | $79.43 | $57.26 | 24,366,833 |
| 2015-12-14 | $74.30 | $76.22 | $74.09 | $76.03 | $54.81 | 21,973,260 |
| 2015-12-11 | $74.82 | $75.54 | $74.34 | $74.34 | $53.59 | 20,470,858 |
| 2015-12-10 | $75.80 | $77.50 | $75.52 | $75.69 | $54.56 | 20,133,497 |
| 2015-12-09 | $74.84 | $77.19 | $74.73 | $75.63 | $54.52 | 22,036,336 |
| 2015-12-08 | $75.27 | $76.35 | $73.79 | $74.63 | $53.80 | 24,208,322 |
| 2015-12-07 | $77.33 | $77.50 | $75.75 | $76.80 | $55.36 | 17,674,886 |
| 2015-12-04 | $77.35 | $78.98 | $77.03 | $78.86 | $56.85 | 20,156,434 |
| 2015-12-03 | $79.72 | $79.85 | $78.02 | $78.41 | $56.52 | 14,868,257 |
| 2015-12-02 | $81.31 | $81.64 | $79.42 | $79.55 | $57.34 | 16,299,331 |
| 2015-12-01 | $81.76 | $82.13 | $81.27 | $81.89 | $59.03 | 13,916,981 |
| 2015-11-30 | $81.42 | $82.65 | $81.25 | $81.66 | $58.86 | 17,714,275 |
| 2015-11-27 | $80.58 | $81.26 | $80.46 | $81.23 | $58.55 | 4,156,645 |
| 2015-11-25 | $81.30 | $82.17 | $81.10 | $81.25 | $58.57 | 8,980,425 |
| 2015-11-24 | $80.35 | $82.35 | $80.20 | $81.88 | $59.02 | 15,052,912 |
| 2015-11-23 | $79.60 | $80.71 | $79.06 | $80.28 | $57.87 | 11,868,403 |
| 2015-11-20 | $80.57 | $80.95 | $79.65 | $79.79 | $57.52 | 10,144,398 |
| 2015-11-19 | $80.51 | $80.78 | $80.04 | $80.30 | $57.88 | 9,452,859 |
| 2015-11-18 | $79.89 | $80.90 | $79.59 | $80.74 | $58.20 | 10,884,384 |
| 2015-11-17 | $80.71 | $80.88 | $79.63 | $79.96 | $57.64 | 10,010,744 |
| 2015-11-16 | $77.94 | $80.99 | $77.91 | $80.90 | $58.32 | 14,546,153 |
| 2015-11-13 | $79.28 | $79.58 | $77.94 | $78.10 | $56.30 | 17,524,553 |
| 2015-11-12 | $80.57 | $81.28 | $79.32 | $79.41 | $57.24 | 16,048,588 |
| 2015-11-11 | $82.42 | $82.56 | $81.40 | $81.62 | $58.84 | 9,598,043 |
| 2015-11-10 | $81.93 | $82.61 | $81.86 | $82.35 | $59.36 | 14,236,006 |
| 2015-11-09 | $83.56 | $83.60 | $81.80 | $81.95 | $59.07 | 13,550,598 |
| 2015-11-06 | $83.93 | $84.47 | $83.22 | $84.47 | $60.35 | 12,488,207 |
| 2015-11-05 | $85.55 | $86.23 | $84.50 | $84.81 | $60.60 | 12,291,074 |
| 2015-11-04 | $86.77 | $87.08 | $85.70 | $85.98 | $61.43 | 14,243,047 |
| 2015-11-03 | $85.66 | $87.44 | $85.58 | $86.85 | $62.05 | 20,115,562 |
| 2015-11-02 | $82.30 | $85.93 | $82.09 | $85.28 | $60.93 | 21,265,779 |
| 2015-10-30 | $82.47 | $83.88 | $81.26 | $82.74 | $59.12 | 18,758,594 |
| 2015-10-29 | $81.79 | $83.22 | $81.79 | $82.23 | $58.75 | 10,334,974 |
| 2015-10-28 | $81.31 | $82.58 | $80.93 | $82.28 | $58.79 | 12,472,748 |
| 2015-10-27 | $80.57 | $81.16 | $79.73 | $81.09 | $57.94 | 13,576,824 |
| 2015-10-26 | $82.52 | $82.73 | $81.17 | $81.22 | $58.03 | 12,576,449 |
| 2015-10-23 | $82.41 | $83.00 | $81.89 | $82.98 | $59.29 | 13,215,678 |
| 2015-10-22 | $80.68 | $82.96 | $80.66 | $82.89 | $59.22 | 14,821,163 |
| 2015-10-21 | $80.86 | $81.15 | $80.11 | $80.21 | $57.31 | 10,285,460 |
| 2015-10-20 | $80.55 | $81.06 | $80.20 | $80.83 | $57.75 | 12,340,108 |
| 2015-10-19 | $82.01 | $82.17 | $80.76 | $80.99 | $57.87 | 14,155,779 |
| 2015-10-16 | $82.26 | $82.50 | $81.45 | $82.48 | $58.93 | 14,302,982 |
| 2015-10-15 | $80.19 | $81.53 | $79.90 | $81.48 | $58.22 | 13,640,875 |
| 2015-10-14 | $78.97 | $80.48 | $78.78 | $80.16 | $57.27 | 14,485,198 |
| 2015-10-13 | $78.72 | $79.55 | $78.49 | $79.16 | $56.56 | 12,326,598 |
| 2015-10-12 | $79.59 | $79.59 | $78.72 | $79.30 | $56.66 | 9,931,754 |
| 2015-10-09 | $80.05 | $80.17 | $78.62 | $79.26 | $56.63 | 17,384,670 |
| 2015-10-08 | $79.31 | $80.11 | $78.54 | $80.03 | $57.18 | 14,344,692 |
| 2015-10-07 | $78.97 | $79.29 | $77.53 | $79.20 | $56.59 | 18,700,810 |
| 2015-10-06 | $76.96 | $78.56 | $76.26 | $77.89 | $55.65 | 18,756,794 |
| 2015-10-05 | $76.65 | $77.15 | $75.79 | $76.81 | $54.88 | 18,486,540 |
| 2015-10-02 | $73.39 | $75.90 | $73.03 | $75.88 | $54.21 | 18,807,816 |
| 2015-10-01 | $75.20 | $75.58 | $73.30 | $74.06 | $52.91 | 14,397,547 |
| 2015-09-30 | $73.40 | $74.35 | $73.33 | $74.35 | $53.12 | 17,981,786 |
| 2015-09-29 | $72.65 | $73.19 | $72.14 | $72.97 | $52.14 | 13,747,877 |
| 2015-09-28 | $72.62 | $73.46 | $72.40 | $72.60 | $51.87 | 14,487,427 |
| 2015-09-25 | $73.29 | $73.53 | $72.76 | $73.23 | $52.32 | 15,175,167 |
| 2015-09-24 | $72.00 | $73.15 | $71.72 | $72.73 | $51.96 | 14,584,249 |
| 2015-09-23 | $72.87 | $73.20 | $72.29 | $72.30 | $51.66 | 13,784,836 |
| 2015-09-22 | $72.35 | $73.52 | $72.02 | $72.74 | $51.97 | 14,244,885 |
| 2015-09-21 | $73.10 | $73.61 | $72.73 | $73.39 | $52.44 | 10,851,972 |
| 2015-09-18 | $73.26 | $73.56 | $72.12 | $72.68 | $51.93 | 23,180,160 |
| 2015-09-17 | $74.41 | $75.47 | $73.85 | $74.46 | $53.20 | 15,603,018 |
| 2015-09-16 | $73.51 | $74.70 | $73.37 | $74.30 | $53.09 | 15,213,416 |
| 2015-09-15 | $72.44 | $73.31 | $72.41 | $72.86 | $52.06 | 11,979,773 |
| 2015-09-14 | $72.31 | $72.58 | $71.76 | $72.49 | $51.79 | 10,738,538 |
| 2015-09-11 | $72.40 | $72.72 | $72.01 | $72.69 | $51.94 | 12,172,259 |
| 2015-09-10 | $72.81 | $72.98 | $71.80 | $72.52 | $51.81 | 12,352,653 |
| 2015-09-09 | $74.37 | $74.68 | $71.85 | $72.00 | $51.44 | 17,246,222 |
| 2015-09-08 | $73.72 | $73.72 | $72.97 | $73.50 | $52.51 | 13,626,717 |
| 2015-09-04 | $72.93 | $73.14 | $72.25 | $72.46 | $51.77 | 14,902,476 |
| 2015-09-03 | $73.64 | $74.91 | $73.34 | $73.79 | $52.72 | 13,451,867 |
| 2015-09-02 | $73.10 | $73.24 | $72.00 | $73.23 | $52.32 | 16,936,777 |
| 2015-09-01 | $73.24 | $73.35 | $71.51 | $72.08 | $51.50 | 24,086,128 |
| 2015-08-31 | $74.27 | $75.55 | $73.30 | $75.24 | $53.76 | 19,567,271 |
| 2015-08-28 | $74.71 | $75.98 | $74.41 | $75.07 | $53.64 | 18,991,451 |
| 2015-08-27 | $73.87 | $74.89 | $73.01 | $74.85 | $53.48 | 24,564,440 |
| 2015-08-26 | $70.63 | $72.75 | $69.15 | $72.50 | $51.80 | 34,431,427 |
Exxon Mobil Corp (XOM) News Headlines
.jpg)
U.S. shale oil just had its worst year and the pain could bleed into 2021
None
reuters.com Oct. 10, 2025.jpg)
Corporate activists return 'full steam,' eye 2021, after pandemic muted activity
None
reuters.com Oct. 10, 2025.jpg)
Recent Exxon Mobil Corp (XOM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Exxon Mobil Corp (XOM) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |