Zoetis Inc - Class A (ZTS) Exchange: NYSE
Data as of May 2, 2025
$163.03 ($-0.13) -0.08%
Zoetis Inc - Class A - Daily Information
Click for more stock information on Zoetis Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $162.88 |
| Previous Close | $163.03 |
| High | $163.04 |
| Low | $160.91 |
| Adjusted Open | $162.88 |
| Previous Adjusted Close | $163.03 |
| Adjusted High | $163.04 |
| Adjusted Low | $160.91 |
About Zoetis Inc - Class A (ZTS)
Since its initial public offering in February 2013, Zoetis Inc. - Class A (NYSE: ZTS) has grown exponentially and established itself as a leader in the animal health market. It is now the worldâs largest animal health company and has become a market leader in many of its major product lines including vaccines, pharmaceuticals, parasite control, and diagnostics. The company works with livestock producers, veterinarians, and government partners to provide animals with the best possible care and health management solutions. Zoetis Inc. has a global workforce of over 9,800 people and more than 300 products.
Invest in Zoetis Inc - Class A (ZTS)
Historical Stock Data for Zoetis Inc - Class A (ZTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $162.88 | $163.04 | $160.91 | $163.03 | $163.03 | 2,885,720 |
| 2025-03-20 | $163.83 | $164.14 | $162.25 | $163.16 | $163.16 | 2,026,623 |
| 2025-03-19 | $164.03 | $164.92 | $162.84 | $163.75 | $163.75 | 1,665,677 |
| 2025-03-18 | $165.12 | $165.42 | $163.24 | $164.43 | $164.43 | 1,879,330 |
| 2025-03-17 | $162.21 | $165.82 | $161.78 | $165.17 | $165.17 | 1,983,055 |
| 2025-03-14 | $159.33 | $161.43 | $158.30 | $161.26 | $161.26 | 2,778,733 |
| 2025-03-13 | $160.65 | $161.59 | $159.57 | $160.06 | $160.06 | 2,744,709 |
| 2025-03-12 | $163.24 | $163.99 | $160.52 | $161.68 | $161.68 | 2,384,404 |
| 2025-03-11 | $170.62 | $171.82 | $164.14 | $164.39 | $164.39 | 3,511,429 |
| 2025-03-10 | $169.65 | $177.00 | $169.64 | $171.80 | $171.80 | 3,183,064 |
| 2025-03-07 | $166.86 | $170.93 | $166.76 | $170.37 | $170.37 | 3,296,806 |
| 2025-03-06 | $165.93 | $167.73 | $165.28 | $167.25 | $167.25 | 3,011,531 |
| 2025-03-05 | $169.43 | $172.06 | $165.22 | $167.00 | $167.00 | 3,668,054 |
| 2025-03-04 | $171.39 | $174.80 | $169.18 | $169.90 | $169.90 | 3,013,825 |
| 2025-03-03 | $166.25 | $170.60 | $166.08 | $170.53 | $170.53 | 3,009,731 |
| 2025-02-28 | $165.89 | $167.62 | $163.89 | $167.24 | $167.24 | 3,333,468 |
| 2025-02-27 | $164.60 | $167.45 | $164.50 | $164.98 | $164.98 | 2,253,533 |
| 2025-02-26 | $168.21 | $169.00 | $164.88 | $164.99 | $164.99 | 2,609,923 |
| 2025-02-25 | $165.90 | $168.99 | $163.35 | $168.53 | $168.53 | 3,700,210 |
| 2025-02-24 | $162.08 | $165.57 | $160.82 | $165.31 | $165.31 | 3,698,045 |
| 2025-02-21 | $157.78 | $160.91 | $157.60 | $160.46 | $160.46 | 3,299,520 |
| 2025-02-20 | $156.64 | $158.45 | $155.78 | $157.42 | $157.42 | 4,348,599 |
| 2025-02-19 | $156.54 | $157.57 | $155.15 | $156.64 | $156.64 | 4,015,312 |
| 2025-02-18 | $156.47 | $157.08 | $154.32 | $156.48 | $156.48 | 6,903,877 |
| 2025-02-14 | $163.98 | $164.54 | $156.34 | $157.52 | $157.52 | 7,657,233 |
| 2025-02-13 | $161.99 | $166.11 | $154.38 | $164.93 | $164.93 | 12,304,314 |
| 2025-02-12 | $172.46 | $174.12 | $171.53 | $173.88 | $173.88 | 2,886,487 |
| 2025-02-11 | $171.18 | $174.84 | $170.71 | $174.29 | $174.29 | 2,309,427 |
| 2025-02-10 | $171.43 | $172.54 | $170.52 | $171.91 | $171.91 | 2,936,056 |
| 2025-02-07 | $174.22 | $175.50 | $170.93 | $171.43 | $171.43 | 1,927,290 |
| 2025-02-06 | $176.03 | $177.40 | $174.00 | $174.12 | $174.12 | 2,419,475 |
| 2025-02-05 | $172.55 | $176.36 | $172.09 | $175.67 | $175.67 | 2,085,009 |
| 2025-02-04 | $172.10 | $173.15 | $170.11 | $172.24 | $172.24 | 2,696,257 |
| 2025-02-03 | $169.06 | $173.11 | $168.28 | $171.94 | $171.94 | 2,602,095 |
| 2025-01-31 | $171.74 | $173.34 | $170.68 | $170.90 | $170.90 | 2,630,744 |
| 2025-01-30 | $171.64 | $174.08 | $171.36 | $172.71 | $172.71 | 1,785,661 |
| 2025-01-29 | $169.70 | $171.19 | $169.00 | $170.22 | $170.22 | 2,144,243 |
| 2025-01-28 | $173.25 | $174.93 | $169.46 | $170.42 | $170.42 | 2,164,576 |
| 2025-01-27 | $168.32 | $173.48 | $168.32 | $173.03 | $173.03 | 2,404,883 |
| 2025-01-24 | $166.06 | $169.08 | $165.95 | $168.61 | $168.61 | 2,465,640 |
| 2025-01-23 | $166.39 | $167.30 | $163.58 | $166.96 | $166.96 | 2,318,755 |
| 2025-01-22 | $166.92 | $167.94 | $164.73 | $166.63 | $166.63 | 1,610,938 |
| 2025-01-21 | $166.64 | $167.83 | $164.69 | $167.53 | $167.53 | 4,702,825 |
| 2025-01-17 | $168.90 | $169.67 | $165.81 | $165.89 | $165.89 | 4,657,212 |
| 2025-01-16 | $166.46 | $169.78 | $165.93 | $169.37 | $169.37 | 2,804,357 |
| 2025-01-15 | $166.10 | $167.98 | $165.39 | $167.17 | $167.17 | 2,988,362 |
| 2025-01-14 | $166.42 | $167.14 | $161.58 | $164.41 | $164.41 | 3,608,213 |
| 2025-01-13 | $163.55 | $166.87 | $162.68 | $166.32 | $166.32 | 2,306,097 |
| 2025-01-10 | $163.60 | $165.00 | $162.88 | $163.32 | $163.32 | 3,179,503 |
| 2025-01-08 | $162.97 | $165.14 | $161.38 | $165.02 | $165.02 | 2,353,178 |
| 2025-01-07 | $163.20 | $165.50 | $161.36 | $163.49 | $163.49 | 2,488,497 |
| 2025-01-06 | $162.77 | $167.58 | $162.04 | $165.90 | $165.90 | 2,703,198 |
| 2025-01-03 | $162.24 | $163.87 | $160.59 | $163.31 | $163.31 | 2,206,369 |
| 2025-01-02 | $164.87 | $165.66 | $162.00 | $162.61 | $162.61 | 2,232,819 |
| 2024-12-31 | $162.90 | $163.75 | $161.87 | $162.93 | $162.93 | 1,327,449 |
| 2024-12-30 | $163.89 | $164.05 | $161.45 | $162.24 | $162.24 | 1,531,665 |
| 2024-12-27 | $164.95 | $166.53 | $163.52 | $164.60 | $164.60 | 1,800,142 |
| 2024-12-26 | $163.72 | $165.79 | $163.02 | $165.52 | $165.52 | 2,167,214 |
| 2024-12-24 | $163.70 | $165.04 | $162.74 | $164.70 | $164.70 | 1,023,639 |
| 2024-12-23 | $164.84 | $165.83 | $162.73 | $164.28 | $164.28 | 2,437,821 |
| 2024-12-20 | $163.76 | $166.39 | $163.53 | $164.84 | $164.84 | 6,220,139 |
| 2024-12-19 | $166.59 | $167.44 | $163.37 | $163.52 | $163.52 | 3,713,847 |
| 2024-12-18 | $170.07 | $170.94 | $166.90 | $167.01 | $167.01 | 2,728,404 |
| 2024-12-17 | $175.00 | $177.32 | $169.52 | $170.79 | $170.79 | 3,018,336 |
| 2024-12-16 | $177.99 | $179.29 | $175.79 | $175.81 | $175.81 | 1,938,787 |
| 2024-12-13 | $178.98 | $181.85 | $176.63 | $178.18 | $178.18 | 1,650,326 |
| 2024-12-12 | $176.95 | $179.70 | $176.56 | $178.84 | $178.84 | 1,936,034 |
| 2024-12-11 | $176.26 | $178.38 | $175.81 | $177.17 | $177.17 | 1,782,356 |
| 2024-12-10 | $177.88 | $178.51 | $176.20 | $176.71 | $176.71 | 1,678,161 |
| 2024-12-09 | $175.88 | $179.78 | $175.08 | $178.15 | $178.15 | 2,387,445 |
| 2024-12-06 | $174.77 | $177.55 | $174.41 | $176.46 | $176.46 | 2,551,210 |
| 2024-12-05 | $175.27 | $176.53 | $173.72 | $174.77 | $174.77 | 2,441,959 |
| 2024-12-04 | $174.60 | $178.50 | $174.54 | $175.32 | $175.32 | 2,687,030 |
| 2024-12-03 | $176.71 | $181.40 | $176.56 | $176.94 | $176.94 | 2,679,013 |
| 2024-12-02 | $175.78 | $176.91 | $173.73 | $176.81 | $176.81 | 2,391,656 |
| 2024-11-29 | $176.93 | $177.81 | $175.24 | $175.25 | $175.25 | 1,543,442 |
| 2024-11-27 | $175.27 | $179.27 | $175.00 | $176.74 | $176.74 | 2,315,768 |
| 2024-11-26 | $178.45 | $178.65 | $174.84 | $175.70 | $175.70 | 2,539,559 |
| 2024-11-25 | $177.00 | $178.80 | $176.15 | $178.71 | $178.71 | 4,558,346 |
| 2024-11-22 | $176.35 | $178.07 | $176.28 | $176.96 | $176.96 | 1,854,574 |
| 2024-11-21 | $175.70 | $177.66 | $174.55 | $176.71 | $176.71 | 2,019,562 |
| 2024-11-20 | $176.42 | $177.41 | $173.83 | $175.67 | $175.67 | 2,187,338 |
| 2024-11-19 | $174.88 | $176.50 | $173.24 | $175.56 | $175.56 | 2,117,187 |
| 2024-11-18 | $174.13 | $177.20 | $173.66 | $176.42 | $176.42 | 3,172,867 |
| 2024-11-15 | $173.00 | $177.07 | $170.75 | $175.14 | $175.14 | 3,426,474 |
| 2024-11-14 | $177.48 | $178.97 | $173.81 | $174.63 | $174.63 | 3,009,797 |
| 2024-11-13 | $175.32 | $177.50 | $174.91 | $177.04 | $177.04 | 2,375,261 |
| 2024-11-12 | $175.39 | $176.51 | $173.75 | $173.96 | $173.96 | 2,704,158 |
| 2024-11-11 | $176.93 | $178.38 | $175.00 | $176.15 | $176.15 | 3,399,563 |
| 2024-11-08 | $174.25 | $177.10 | $173.22 | $176.82 | $176.82 | 3,243,440 |
| 2024-11-07 | $172.59 | $174.79 | $169.64 | $174.25 | $174.25 | 3,781,331 |
| 2024-11-06 | $178.52 | $178.92 | $169.31 | $170.37 | $170.37 | 5,362,081 |
| 2024-11-05 | $174.56 | $176.80 | $172.25 | $175.27 | $175.27 | 2,453,776 |
| 2024-11-04 | $176.64 | $179.17 | $173.59 | $175.18 | $175.18 | 4,164,129 |
| 2024-11-01 | $179.98 | $183.11 | $179.20 | $181.95 | $181.95 | 2,838,633 |
| 2024-10-31 | $180.22 | $181.58 | $178.74 | $178.78 | $178.78 | 2,120,277 |
| 2024-10-30 | $179.92 | $183.81 | $179.80 | $182.74 | $182.30 | 1,957,794 |
| 2024-10-29 | $182.01 | $184.41 | $181.04 | $181.27 | $180.83 | 1,696,096 |
| 2024-10-28 | $181.53 | $183.10 | $180.70 | $182.76 | $182.32 | 1,909,675 |
| 2024-10-25 | $181.49 | $182.03 | $179.67 | $180.01 | $180.01 | 2,623,220 |
| 2024-10-24 | $187.56 | $188.25 | $180.06 | $181.50 | $181.50 | 4,472,474 |
| 2024-10-23 | $189.40 | $189.98 | $187.56 | $188.99 | $188.99 | 1,339,486 |
| 2024-10-22 | $188.41 | $189.82 | $187.22 | $189.51 | $189.51 | 1,441,882 |
| 2024-10-21 | $192.48 | $193.00 | $189.18 | $189.45 | $189.45 | 959,465 |
| 2024-10-18 | $191.16 | $193.49 | $190.50 | $193.28 | $193.28 | 1,576,375 |
| 2024-10-17 | $195.71 | $196.55 | $190.89 | $191.00 | $191.00 | 1,701,212 |
| 2024-10-16 | $192.00 | $195.88 | $191.76 | $194.44 | $194.44 | 1,591,519 |
| 2024-10-15 | $192.28 | $195.82 | $191.94 | $192.39 | $192.39 | 1,414,577 |
| 2024-10-14 | $190.16 | $193.04 | $189.79 | $192.65 | $192.65 | 1,616,399 |
| 2024-10-11 | $190.21 | $192.82 | $189.70 | $190.08 | $190.08 | 1,819,934 |
| 2024-10-10 | $189.76 | $190.77 | $188.92 | $190.28 | $190.28 | 1,153,591 |
| 2024-10-09 | $187.28 | $190.44 | $187.01 | $190.17 | $190.17 | 965,448 |
| 2024-10-08 | $187.00 | $189.25 | $186.65 | $187.37 | $187.37 | 1,990,138 |
| 2024-10-07 | $190.08 | $190.12 | $186.64 | $187.28 | $187.28 | 1,847,354 |
| 2024-10-04 | $190.99 | $191.87 | $189.00 | $190.03 | $190.03 | 1,697,760 |
| 2024-10-03 | $191.89 | $192.33 | $190.00 | $190.99 | $190.99 | 1,325,078 |
| 2024-10-02 | $193.52 | $194.39 | $191.26 | $192.46 | $192.46 | 1,233,329 |
| 2024-10-01 | $195.45 | $196.00 | $191.08 | $194.42 | $194.42 | 1,951,177 |
| 2024-09-30 | $195.01 | $196.00 | $193.58 | $195.38 | $195.38 | 1,838,191 |
| 2024-09-27 | $195.65 | $197.51 | $194.42 | $194.81 | $194.81 | 1,343,665 |
| 2024-09-26 | $192.12 | $195.16 | $191.87 | $194.87 | $194.87 | 1,556,138 |
| 2024-09-25 | $193.84 | $195.78 | $190.80 | $191.53 | $191.53 | 1,906,297 |
| 2024-09-24 | $194.96 | $195.71 | $192.89 | $193.69 | $193.69 | 2,045,051 |
| 2024-09-23 | $192.81 | $193.66 | $191.08 | $193.59 | $193.59 | 1,315,690 |
| 2024-09-20 | $192.94 | $194.55 | $191.07 | $192.64 | $192.64 | 3,520,725 |
| 2024-09-19 | $198.23 | $200.33 | $191.31 | $193.24 | $193.24 | 2,431,826 |
| 2024-09-18 | $196.80 | $198.39 | $194.37 | $196.48 | $196.48 | 1,993,814 |
| 2024-09-17 | $194.48 | $196.31 | $194.00 | $195.71 | $195.71 | 1,962,925 |
| 2024-09-16 | $192.25 | $194.45 | $191.21 | $194.25 | $194.25 | 1,263,430 |
| 2024-09-13 | $190.57 | $192.62 | $190.14 | $191.09 | $191.09 | 1,725,180 |
| 2024-09-12 | $189.98 | $190.87 | $187.14 | $190.71 | $190.71 | 1,046,032 |
| 2024-09-11 | $190.71 | $191.15 | $186.44 | $189.99 | $189.99 | 1,387,932 |
| 2024-09-10 | $191.73 | $192.77 | $187.82 | $191.36 | $191.36 | 2,675,674 |
| 2024-09-09 | $190.55 | $193.61 | $190.09 | $191.73 | $191.73 | 2,652,656 |
| 2024-09-06 | $187.46 | $190.44 | $187.06 | $189.23 | $189.23 | 2,710,102 |
| 2024-09-05 | $187.66 | $188.05 | $185.84 | $186.59 | $186.59 | 1,465,678 |
| 2024-09-04 | $183.19 | $187.51 | $181.56 | $187.33 | $187.33 | 1,829,289 |
| 2024-09-03 | $182.71 | $184.75 | $182.46 | $183.57 | $183.57 | 1,680,951 |
| 2024-08-30 | $183.09 | $184.22 | $180.98 | $183.49 | $183.49 | 2,328,501 |
| 2024-08-29 | $183.91 | $184.71 | $182.48 | $182.89 | $182.89 | 1,359,892 |
| 2024-08-28 | $182.10 | $184.61 | $182.10 | $182.91 | $182.91 | 1,485,359 |
| 2024-08-27 | $181.98 | $183.09 | $181.42 | $182.10 | $182.10 | 1,423,910 |
| 2024-08-26 | $181.04 | $182.59 | $180.52 | $181.56 | $181.56 | 1,015,905 |
| 2024-08-23 | $182.86 | $182.94 | $180.18 | $180.90 | $180.90 | 1,262,412 |
| 2024-08-22 | $183.41 | $184.35 | $181.51 | $182.17 | $182.17 | 1,135,849 |
| 2024-08-21 | $184.27 | $184.53 | $181.82 | $182.90 | $182.90 | 1,246,773 |
| 2024-08-20 | $184.48 | $184.76 | $182.90 | $183.60 | $183.60 | 1,186,378 |
| 2024-08-19 | $183.80 | $184.52 | $182.56 | $184.48 | $184.48 | 1,634,081 |
| 2024-08-16 | $183.72 | $184.61 | $182.25 | $183.71 | $183.71 | 1,569,380 |
| 2024-08-15 | $184.52 | $186.17 | $182.71 | $184.08 | $184.08 | 1,891,866 |
| 2024-08-14 | $188.05 | $188.50 | $182.49 | $183.38 | $183.38 | 2,153,206 |
| 2024-08-13 | $184.62 | $189.04 | $184.62 | $188.38 | $188.38 | 1,732,715 |
| 2024-08-12 | $184.86 | $185.25 | $182.34 | $183.81 | $183.81 | 1,638,146 |
| 2024-08-09 | $188.37 | $189.63 | $185.17 | $185.25 | $185.25 | 1,881,668 |
| 2024-08-08 | $185.51 | $188.84 | $185.50 | $188.30 | $188.30 | 1,734,092 |
| 2024-08-07 | $186.00 | $190.22 | $184.50 | $184.77 | $184.77 | 2,097,118 |
| 2024-08-06 | $185.00 | $189.82 | $184.00 | $185.29 | $185.29 | 3,832,497 |
| 2024-08-05 | $176.18 | $178.29 | $172.24 | $174.82 | $174.82 | 3,197,374 |
| 2024-08-02 | $181.60 | $183.53 | $178.53 | $180.59 | $180.59 | 2,699,619 |
| 2024-08-01 | $181.05 | $183.93 | $180.60 | $182.42 | $182.42 | 1,987,872 |
| 2024-07-31 | $182.50 | $183.26 | $179.83 | $180.04 | $180.04 | 1,740,116 |
| 2024-07-30 | $181.97 | $184.79 | $180.04 | $181.83 | $181.83 | 2,271,267 |
| 2024-07-29 | $180.63 | $183.08 | $179.15 | $181.83 | $181.83 | 1,302,920 |
| 2024-07-26 | $182.26 | $183.85 | $179.26 | $179.84 | $179.84 | 2,427,901 |
| 2024-07-25 | $181.00 | $186.45 | $179.76 | $180.76 | $180.76 | 2,445,077 |
| 2024-07-24 | $179.33 | $180.84 | $178.39 | $179.66 | $179.66 | 1,309,281 |
| 2024-07-23 | $181.13 | $182.18 | $179.25 | $179.38 | $179.38 | 1,329,402 |
| 2024-07-22 | $180.80 | $182.17 | $178.78 | $180.76 | $180.76 | 1,532,942 |
| 2024-07-19 | $180.04 | $180.51 | $176.17 | $178.58 | $178.58 | 2,131,427 |
| 2024-07-18 | $180.56 | $184.24 | $179.17 | $179.23 | $179.23 | 2,171,095 |
| 2024-07-17 | $182.00 | $184.84 | $180.56 | $182.05 | $181.61 | 2,190,800 |
| 2024-07-16 | $178.10 | $183.22 | $177.78 | $182.91 | $182.47 | 1,939,933 |
| 2024-07-15 | $178.58 | $180.85 | $177.82 | $177.98 | $177.55 | 2,216,577 |
| 2024-07-12 | $179.00 | $179.71 | $177.81 | $179.04 | $178.61 | 1,672,774 |
| 2024-07-11 | $174.81 | $178.55 | $174.01 | $177.74 | $177.31 | 1,989,873 |
| 2024-07-10 | $174.67 | $174.67 | $171.51 | $173.49 | $173.07 | 1,970,984 |
| 2024-07-09 | $175.69 | $175.73 | $173.32 | $174.24 | $173.82 | 1,777,496 |
| 2024-07-08 | $175.41 | $177.14 | $174.72 | $175.43 | $175.01 | 1,704,738 |
| 2024-07-05 | $175.20 | $175.96 | $174.25 | $174.96 | $174.54 | 1,812,072 |
| 2024-07-03 | $175.44 | $177.67 | $175.26 | $175.60 | $175.18 | 1,251,823 |
| 2024-07-02 | $172.49 | $175.99 | $172.49 | $174.81 | $174.39 | 2,454,220 |
| 2024-07-01 | $173.26 | $175.46 | $172.00 | $172.58 | $172.17 | 1,589,860 |
| 2024-06-28 | $176.46 | $177.07 | $173.03 | $173.36 | $173.36 | 4,189,580 |
| 2024-06-27 | $174.49 | $181.66 | $174.26 | $176.46 | $176.46 | 4,153,692 |
| 2024-06-26 | $167.21 | $171.51 | $166.45 | $170.90 | $170.90 | 2,053,785 |
| 2024-06-25 | $171.79 | $172.42 | $167.72 | $167.98 | $167.98 | 2,293,437 |
| 2024-06-24 | $171.71 | $174.29 | $170.30 | $171.84 | $171.84 | 1,866,684 |
| 2024-06-21 | $169.38 | $171.79 | $169.35 | $171.09 | $171.09 | 4,899,668 |
| 2024-06-20 | $169.82 | $171.10 | $167.10 | $168.18 | $168.18 | 3,233,677 |
| 2024-06-18 | $170.40 | $171.59 | $168.77 | $169.66 | $169.66 | 2,273,653 |
| 2024-06-17 | $168.30 | $171.62 | $167.32 | $170.90 | $170.90 | 1,798,667 |
| 2024-06-14 | $170.45 | $171.59 | $168.89 | $170.55 | $170.55 | 2,225,314 |
| 2024-06-13 | $175.87 | $176.50 | $170.81 | $171.32 | $171.32 | 2,298,781 |
| 2024-06-12 | $179.00 | $179.13 | $174.80 | $175.85 | $175.85 | 2,068,288 |
| 2024-06-11 | $178.50 | $179.00 | $177.46 | $178.54 | $178.54 | 1,844,194 |
| 2024-06-10 | $176.57 | $179.76 | $176.02 | $178.83 | $178.83 | 2,506,861 |
| 2024-06-07 | $175.90 | $177.12 | $175.25 | $176.92 | $176.92 | 1,819,455 |
| 2024-06-06 | $174.52 | $176.90 | $173.99 | $176.78 | $176.78 | 2,722,187 |
| 2024-06-05 | $172.90 | $176.73 | $172.90 | $175.82 | $175.82 | 1,870,831 |
| 2024-06-04 | $170.93 | $172.26 | $169.66 | $171.88 | $171.88 | 1,304,565 |
| 2024-06-03 | $170.04 | $174.27 | $169.98 | $172.37 | $172.37 | 2,142,660 |
| 2024-05-31 | $170.00 | $172.15 | $167.96 | $169.56 | $169.56 | 4,058,867 |
| 2024-05-30 | $170.68 | $174.17 | $168.31 | $169.44 | $169.44 | 2,904,697 |
| 2024-05-29 | $169.48 | $173.43 | $169.41 | $170.80 | $170.80 | 3,071,529 |
| 2024-05-28 | $170.04 | $171.71 | $169.20 | $171.30 | $171.30 | 2,304,376 |
| 2024-05-24 | $171.57 | $172.27 | $169.73 | $170.07 | $170.07 | 1,893,824 |
| 2024-05-23 | $172.02 | $172.51 | $169.73 | $170.90 | $170.90 | 1,942,219 |
| 2024-05-22 | $172.02 | $173.98 | $170.99 | $172.05 | $172.05 | 1,575,725 |
| 2024-05-21 | $173.47 | $175.78 | $172.52 | $172.79 | $172.79 | 1,600,357 |
| 2024-05-20 | $173.59 | $174.71 | $172.19 | $174.39 | $174.39 | 2,254,444 |
| 2024-05-17 | $174.05 | $174.66 | $172.58 | $174.06 | $174.06 | 1,999,468 |
| 2024-05-16 | $172.78 | $174.84 | $172.56 | $173.71 | $173.71 | 1,695,019 |
| 2024-05-15 | $170.85 | $174.99 | $170.64 | $173.28 | $173.28 | 2,583,290 |
| 2024-05-14 | $169.81 | $170.20 | $168.63 | $168.87 | $168.87 | 2,050,060 |
| 2024-05-13 | $169.43 | $171.56 | $167.80 | $167.91 | $167.91 | 2,125,792 |
| 2024-05-10 | $168.71 | $169.99 | $168.29 | $169.04 | $169.04 | 2,010,749 |
| 2024-05-09 | $165.80 | $168.39 | $164.92 | $168.13 | $168.13 | 2,145,422 |
| 2024-05-08 | $167.08 | $167.50 | $161.00 | $164.92 | $164.92 | 4,673,075 |
| 2024-05-07 | $166.96 | $172.23 | $166.47 | $168.45 | $168.45 | 3,337,509 |
| 2024-05-06 | $167.35 | $167.62 | $164.88 | $165.95 | $165.95 | 3,081,343 |
| 2024-05-03 | $170.45 | $171.69 | $166.95 | $167.07 | $167.07 | 3,007,125 |
| 2024-05-02 | $163.10 | $169.99 | $161.38 | $167.23 | $167.23 | 5,323,122 |
| 2024-05-01 | $158.17 | $160.78 | $158.04 | $158.50 | $158.50 | 3,779,731 |
| 2024-04-30 | $159.64 | $162.13 | $158.92 | $159.24 | $159.24 | 3,647,349 |
| 2024-04-29 | $158.42 | $165.04 | $158.42 | $159.70 | $159.70 | 4,849,557 |
| 2024-04-26 | $152.63 | $158.74 | $152.63 | $158.42 | $158.42 | 5,236,463 |
| 2024-04-25 | $150.97 | $153.59 | $150.04 | $153.36 | $153.36 | 4,567,161 |
| 2024-04-24 | $149.25 | $151.74 | $148.75 | $150.88 | $150.88 | 3,640,463 |
| 2024-04-23 | $146.25 | $149.90 | $145.18 | $149.56 | $149.56 | 4,315,288 |
| 2024-04-22 | $150.82 | $151.53 | $144.80 | $145.54 | $145.54 | 4,545,111 |
| 2024-04-19 | $151.50 | $151.54 | $145.80 | $146.50 | $146.50 | 6,228,859 |
| 2024-04-18 | $151.63 | $153.67 | $151.17 | $153.11 | $153.11 | 4,772,955 |
| 2024-04-17 | $153.01 | $153.18 | $151.24 | $151.94 | $151.51 | 3,270,511 |
| 2024-04-16 | $150.20 | $154.40 | $148.66 | $153.02 | $152.59 | 4,967,617 |
| 2024-04-15 | $151.12 | $155.00 | $149.24 | $149.77 | $149.35 | 8,667,460 |
| 2024-04-12 | $155.85 | $155.98 | $148.48 | $149.98 | $149.98 | 11,577,753 |
| 2024-04-11 | $163.32 | $164.29 | $161.26 | $162.73 | $162.73 | 2,290,438 |
| 2024-04-10 | $164.26 | $164.87 | $162.64 | $163.20 | $163.20 | 2,666,005 |
| 2024-04-09 | $165.86 | $167.18 | $164.74 | $167.14 | $167.14 | 1,811,762 |
| 2024-04-08 | $165.88 | $166.89 | $164.04 | $165.69 | $165.69 | 2,285,612 |
| 2024-04-05 | $165.76 | $169.39 | $165.31 | $165.86 | $165.86 | 3,661,724 |
| 2024-04-04 | $165.21 | $168.79 | $164.45 | $165.52 | $165.52 | 4,291,264 |
| 2024-04-03 | $165.00 | $166.26 | $162.64 | $162.97 | $162.97 | 2,470,273 |
| 2024-04-02 | $165.67 | $166.17 | $163.64 | $165.01 | $165.01 | 2,376,954 |
| 2024-04-01 | $168.99 | $169.49 | $166.12 | $167.02 | $167.02 | 1,853,092 |
| 2024-03-28 | $168.73 | $171.14 | $167.41 | $169.21 | $169.21 | 3,395,781 |
| 2024-03-27 | $167.34 | $168.53 | $166.34 | $168.51 | $168.51 | 2,857,848 |
| 2024-03-26 | $169.21 | $169.23 | $164.11 | $165.67 | $165.67 | 4,550,016 |
| 2024-03-25 | $169.30 | $169.84 | $167.03 | $167.81 | $167.81 | 2,753,533 |
| 2024-03-22 | $168.77 | $171.36 | $168.16 | $168.90 | $168.90 | 2,840,485 |
| 2024-03-21 | $172.73 | $174.33 | $168.02 | $168.32 | $168.32 | 4,400,860 |
| 2024-03-20 | $172.65 | $173.11 | $169.34 | $170.99 | $170.99 | 3,697,427 |
| 2024-03-19 | $171.66 | $173.50 | $170.27 | $172.96 | $172.96 | 3,623,996 |
| 2024-03-18 | $173.74 | $174.28 | $170.41 | $170.69 | $170.69 | 4,955,023 |
| 2024-03-15 | $173.78 | $175.51 | $171.61 | $172.57 | $172.57 | 3,399,667 |
| 2024-03-14 | $177.49 | $177.49 | $170.72 | $173.88 | $173.88 | 6,425,559 |
| 2024-03-13 | $181.60 | $182.97 | $175.99 | $176.23 | $176.23 | 5,446,616 |
| 2024-03-12 | $183.65 | $183.83 | $180.94 | $181.35 | $181.35 | 2,593,963 |
| 2024-03-11 | $182.62 | $183.99 | $180.42 | $183.49 | $183.49 | 3,380,995 |
| 2024-03-08 | $182.00 | $182.98 | $179.84 | $182.16 | $182.16 | 6,517,994 |
| 2024-03-07 | $184.91 | $185.11 | $181.39 | $181.51 | $181.51 | 3,839,356 |
| 2024-03-06 | $185.30 | $187.24 | $183.23 | $183.53 | $183.53 | 5,028,548 |
| 2024-03-05 | $187.44 | $187.73 | $184.42 | $185.23 | $185.23 | 2,508,455 |
| 2024-03-04 | $189.61 | $190.42 | $186.51 | $187.86 | $187.86 | 3,757,171 |
| 2024-03-01 | $196.00 | $196.23 | $188.49 | $190.82 | $190.82 | 3,724,388 |
| 2024-02-29 | $200.50 | $200.53 | $198.19 | $198.33 | $198.33 | 2,849,159 |
| 2024-02-28 | $199.30 | $200.50 | $197.10 | $199.94 | $199.94 | 2,003,263 |
| 2024-02-27 | $197.65 | $199.25 | $194.04 | $199.00 | $199.00 | 1,982,530 |
| 2024-02-26 | $196.90 | $197.99 | $195.46 | $197.04 | $197.04 | 2,086,579 |
| 2024-02-23 | $197.35 | $198.21 | $194.82 | $197.21 | $197.21 | 2,391,200 |
| 2024-02-22 | $189.31 | $196.67 | $188.54 | $196.66 | $196.66 | 3,339,687 |
| 2024-02-21 | $186.66 | $188.86 | $186.66 | $188.38 | $188.38 | 3,179,308 |
| 2024-02-20 | $187.30 | $189.41 | $186.24 | $186.55 | $186.55 | 2,502,757 |
| 2024-02-16 | $189.40 | $190.35 | $187.93 | $188.39 | $188.39 | 1,953,181 |
| 2024-02-15 | $183.86 | $190.34 | $183.86 | $189.65 | $189.65 | 2,725,559 |
| 2024-02-14 | $185.19 | $186.49 | $182.10 | $184.08 | $184.08 | 2,726,777 |
| 2024-02-13 | $186.60 | $190.61 | $182.07 | $183.49 | $183.49 | 4,139,994 |
| 2024-02-12 | $197.74 | $199.62 | $196.45 | $196.69 | $196.69 | 2,469,220 |
| 2024-02-09 | $195.59 | $198.22 | $195.59 | $197.32 | $197.32 | 2,232,627 |
| 2024-02-08 | $196.08 | $197.00 | $195.00 | $195.75 | $195.75 | 1,520,861 |
| 2024-02-07 | $196.14 | $197.94 | $195.21 | $197.09 | $197.09 | 2,017,831 |
| 2024-02-06 | $192.00 | $196.51 | $190.87 | $196.14 | $196.14 | 2,459,318 |
| 2024-02-05 | $188.44 | $190.87 | $187.44 | $190.17 | $190.17 | 2,112,457 |
| 2024-02-02 | $187.39 | $190.18 | $185.62 | $189.04 | $189.04 | 1,177,651 |
| 2024-02-01 | $188.30 | $189.64 | $185.38 | $189.14 | $189.14 | 1,584,165 |
| 2024-01-31 | $192.13 | $192.78 | $187.44 | $187.81 | $187.81 | 2,150,047 |
| 2024-01-30 | $192.87 | $193.51 | $190.44 | $191.43 | $191.43 | 1,607,479 |
| 2024-01-29 | $191.36 | $193.00 | $189.96 | $192.76 | $192.76 | 1,669,903 |
| 2024-01-26 | $189.21 | $192.88 | $188.97 | $191.52 | $191.52 | 1,840,245 |
| 2024-01-25 | $185.53 | $187.53 | $185.31 | $187.32 | $187.32 | 2,530,615 |
| 2024-01-24 | $188.81 | $189.70 | $185.93 | $186.07 | $186.07 | 1,837,240 |
| 2024-01-23 | $191.55 | $191.94 | $187.79 | $188.10 | $188.10 | 1,487,949 |
| 2024-01-22 | $190.11 | $194.25 | $190.11 | $191.20 | $191.20 | 1,890,696 |
| 2024-01-19 | $190.57 | $190.92 | $187.16 | $188.38 | $188.38 | 2,285,062 |
| 2024-01-18 | $191.43 | $192.82 | $189.17 | $190.50 | $190.50 | 3,832,836 |
| 2024-01-17 | $191.99 | $193.02 | $189.71 | $190.90 | $190.47 | 1,678,033 |
| 2024-01-16 | $198.11 | $198.92 | $192.67 | $192.99 | $192.55 | 2,316,170 |
| 2024-01-12 | $197.68 | $199.56 | $196.87 | $198.94 | $198.49 | 1,726,473 |
| 2024-01-11 | $198.23 | $198.41 | $195.74 | $196.71 | $196.26 | 1,589,616 |
| 2024-01-10 | $196.58 | $198.87 | $195.91 | $198.77 | $198.32 | 1,325,252 |
| 2024-01-09 | $195.55 | $199.83 | $194.05 | $195.94 | $195.50 | 1,983,273 |
| 2024-01-08 | $194.53 | $196.28 | $192.67 | $196.15 | $195.71 | 1,610,635 |
| 2024-01-05 | $193.07 | $195.94 | $193.07 | $194.85 | $194.85 | 1,073,008 |
| 2024-01-04 | $192.85 | $194.93 | $192.01 | $194.04 | $194.04 | 1,852,027 |
| 2024-01-03 | $195.92 | $195.95 | $192.80 | $192.93 | $192.93 | 1,492,974 |
| 2024-01-02 | $195.79 | $197.95 | $195.05 | $196.57 | $196.57 | 1,642,328 |
| 2023-12-29 | $196.68 | $198.01 | $196.25 | $197.37 | $197.37 | 1,007,235 |
| 2023-12-28 | $197.62 | $198.60 | $196.53 | $197.16 | $197.16 | 880,094 |
| 2023-12-27 | $195.41 | $197.01 | $194.74 | $196.90 | $196.90 | 766,112 |
| 2023-12-26 | $194.88 | $196.34 | $194.09 | $195.50 | $195.50 | 814,641 |
| 2023-12-22 | $195.32 | $195.91 | $192.74 | $194.98 | $194.98 | 1,548,412 |
| 2023-12-21 | $196.00 | $196.98 | $193.90 | $194.66 | $194.66 | 2,118,571 |
| 2023-12-20 | $198.00 | $199.34 | $194.57 | $194.63 | $194.63 | 1,833,160 |
| 2023-12-19 | $197.78 | $198.98 | $197.24 | $198.08 | $198.08 | 1,600,223 |
| 2023-12-18 | $197.81 | $198.14 | $195.60 | $196.72 | $196.72 | 1,543,118 |
| 2023-12-15 | $199.41 | $199.41 | $193.97 | $196.29 | $196.29 | 3,597,621 |
| 2023-12-14 | $198.00 | $201.92 | $198.00 | $200.09 | $200.09 | 3,044,447 |
| 2023-12-13 | $191.78 | $197.67 | $190.94 | $197.41 | $197.41 | 2,104,749 |
| 2023-12-12 | $190.08 | $192.50 | $188.92 | $191.47 | $191.47 | 1,899,728 |
| 2023-12-11 | $185.17 | $190.15 | $184.68 | $189.46 | $189.46 | 3,154,550 |
| 2023-12-08 | $182.08 | $184.85 | $181.47 | $184.60 | $184.60 | 1,474,667 |
| 2023-12-07 | $182.46 | $182.60 | $180.51 | $181.83 | $181.83 | 1,080,313 |
| 2023-12-06 | $180.75 | $183.18 | $180.64 | $182.00 | $182.00 | 1,547,010 |
| 2023-12-05 | $181.29 | $182.04 | $178.86 | $179.65 | $179.65 | 1,425,860 |
| 2023-12-04 | $178.81 | $182.66 | $178.81 | $182.12 | $182.12 | 1,559,537 |
| 2023-12-01 | $176.25 | $179.46 | $175.98 | $179.13 | $179.13 | 1,366,970 |
| 2023-11-30 | $175.04 | $176.86 | $173.63 | $176.67 | $176.67 | 2,376,873 |
| 2023-11-29 | $177.87 | $178.06 | $175.24 | $175.79 | $175.79 | 1,524,408 |
| 2023-11-28 | $178.11 | $178.36 | $176.16 | $176.97 | $176.97 | 1,348,892 |
| 2023-11-27 | $180.03 | $180.79 | $178.47 | $178.79 | $178.79 | 1,442,921 |
| 2023-11-24 | $180.17 | $181.39 | $179.38 | $180.21 | $180.21 | 635,174 |
| 2023-11-22 | $180.00 | $180.97 | $178.78 | $179.35 | $179.35 | 1,501,463 |
| 2023-11-21 | $176.64 | $179.91 | $175.77 | $178.73 | $178.73 | 1,423,784 |
| 2023-11-20 | $174.32 | $177.00 | $173.90 | $176.06 | $176.06 | 1,056,740 |
| 2023-11-17 | $177.41 | $177.70 | $173.70 | $174.80 | $174.80 | 2,425,121 |
| 2023-11-16 | $175.03 | $176.81 | $173.80 | $176.54 | $176.54 | 1,566,948 |
| 2023-11-15 | $172.49 | $175.65 | $172.48 | $174.62 | $174.62 | 1,714,105 |
| 2023-11-14 | $171.41 | $175.24 | $171.35 | $172.65 | $172.65 | 1,421,542 |
| 2023-11-13 | $168.68 | $169.61 | $167.57 | $168.83 | $168.83 | 1,531,487 |
| 2023-11-10 | $170.51 | $170.51 | $166.24 | $169.32 | $169.32 | 2,108,534 |
| 2023-11-09 | $170.97 | $173.56 | $170.55 | $170.63 | $170.63 | 3,479,316 |
| 2023-11-08 | $168.83 | $171.72 | $167.96 | $170.87 | $170.87 | 3,326,312 |
| 2023-11-07 | $163.09 | $167.45 | $163.07 | $167.16 | $167.16 | 2,933,792 |
| 2023-11-06 | $170.28 | $170.92 | $162.22 | $163.17 | $163.17 | 2,112,612 |
| 2023-11-03 | $164.25 | $164.72 | $159.37 | $162.23 | $162.23 | 1,974,804 |
| 2023-11-02 | $155.31 | $161.83 | $155.22 | $160.91 | $160.91 | 4,137,900 |
| 2023-11-01 | $156.42 | $157.00 | $151.03 | $151.44 | $151.44 | 7,269,965 |
| 2023-10-31 | $157.51 | $158.53 | $156.09 | $157.00 | $157.00 | 3,208,868 |
| 2023-10-30 | $157.13 | $158.41 | $153.52 | $157.00 | $156.63 | 2,756,158 |
| 2023-10-27 | $157.93 | $157.93 | $155.16 | $156.03 | $156.03 | 2,407,137 |
| 2023-10-26 | $162.27 | $162.29 | $157.88 | $158.07 | $158.07 | 2,891,315 |
| 2023-10-25 | $165.56 | $165.99 | $162.35 | $163.67 | $163.67 | 1,273,715 |
| 2023-10-24 | $166.63 | $168.24 | $166.25 | $167.12 | $167.12 | 1,201,472 |
| 2023-10-23 | $166.58 | $168.58 | $166.01 | $166.50 | $166.50 | 1,075,403 |
| 2023-10-20 | $167.62 | $168.26 | $165.09 | $167.09 | $167.09 | 1,932,045 |
| 2023-10-19 | $169.86 | $171.19 | $167.58 | $168.04 | $168.04 | 1,602,295 |
| 2023-10-18 | $172.92 | $174.06 | $169.45 | $169.54 | $169.54 | 1,228,588 |
| 2023-10-17 | $172.87 | $174.43 | $171.38 | $174.26 | $174.26 | 1,716,299 |
| 2023-10-16 | $175.01 | $176.54 | $173.67 | $175.18 | $175.18 | 1,264,377 |
| 2023-10-13 | $173.42 | $175.73 | $173.00 | $174.38 | $174.38 | 1,287,393 |
| 2023-10-12 | $176.83 | $177.55 | $174.21 | $174.31 | $174.31 | 1,306,324 |
| 2023-10-11 | $176.66 | $177.33 | $175.02 | $176.95 | $176.95 | 1,053,562 |
| 2023-10-10 | $174.29 | $176.79 | $173.55 | $175.63 | $175.63 | 1,665,292 |
| 2023-10-09 | $173.61 | $175.40 | $172.25 | $174.60 | $174.60 | 1,215,109 |
| 2023-10-06 | $171.78 | $175.93 | $170.28 | $175.58 | $175.58 | 1,490,631 |
| 2023-10-05 | $171.19 | $172.58 | $170.01 | $172.00 | $172.00 | 2,083,436 |
| 2023-10-04 | $171.12 | $171.54 | $169.19 | $170.99 | $170.99 | 1,673,449 |
| 2023-10-03 | $171.82 | $172.95 | $169.69 | $170.33 | $170.33 | 1,671,832 |
| 2023-10-02 | $173.20 | $173.36 | $170.58 | $172.73 | $172.73 | 1,270,162 |
| 2023-09-29 | $175.59 | $175.59 | $173.79 | $173.98 | $173.98 | 1,498,511 |
| 2023-09-28 | $174.44 | $175.73 | $173.78 | $174.01 | $174.01 | 1,115,891 |
| 2023-09-27 | $177.73 | $178.19 | $172.79 | $174.68 | $174.68 | 1,450,102 |
| 2023-09-26 | $176.58 | $178.45 | $176.27 | $176.87 | $176.87 | 1,463,237 |
| 2023-09-25 | $175.80 | $177.92 | $175.14 | $177.72 | $177.72 | 1,551,220 |
| 2023-09-22 | $177.06 | $178.09 | $174.97 | $176.68 | $176.68 | 1,280,371 |
| 2023-09-21 | $179.25 | $180.56 | $176.47 | $176.63 | $176.63 | 1,691,794 |
| 2023-09-20 | $183.21 | $184.44 | $181.42 | $181.48 | $181.48 | 1,485,503 |
| 2023-09-19 | $178.87 | $182.60 | $178.84 | $181.98 | $181.98 | 1,373,619 |
| 2023-09-18 | $179.58 | $181.46 | $178.06 | $179.65 | $179.65 | 1,228,215 |
| 2023-09-15 | $180.29 | $183.45 | $179.09 | $180.25 | $180.25 | 3,262,647 |
| 2023-09-14 | $183.38 | $183.92 | $180.58 | $182.74 | $182.74 | 2,000,716 |
| 2023-09-13 | $186.46 | $187.27 | $181.17 | $182.00 | $182.00 | 1,935,712 |
| 2023-09-12 | $185.23 | $189.76 | $184.99 | $187.70 | $187.70 | 1,675,693 |
| 2023-09-11 | $186.16 | $187.20 | $185.46 | $186.07 | $186.07 | 1,069,135 |
| 2023-09-08 | $187.22 | $187.75 | $184.72 | $185.78 | $185.78 | 1,562,240 |
| 2023-09-07 | $186.94 | $188.27 | $185.42 | $187.78 | $187.78 | 1,159,574 |
| 2023-09-06 | $189.48 | $189.84 | $186.36 | $186.86 | $186.86 | 1,356,850 |
| 2023-09-05 | $191.66 | $192.39 | $189.40 | $190.43 | $190.43 | 1,672,973 |
| 2023-09-01 | $192.97 | $193.35 | $191.18 | $192.52 | $192.52 | 1,174,316 |
| 2023-08-31 | $192.26 | $193.28 | $190.47 | $190.51 | $190.51 | 1,892,964 |
| 2023-08-30 | $192.70 | $194.37 | $191.82 | $192.70 | $192.70 | 1,673,530 |
| 2023-08-29 | $187.30 | $192.87 | $186.86 | $192.77 | $192.77 | 2,422,685 |
| 2023-08-28 | $184.51 | $187.93 | $184.30 | $186.98 | $186.98 | 1,546,937 |
| 2023-08-25 | $183.08 | $185.01 | $181.44 | $182.82 | $182.82 | 879,728 |
| 2023-08-24 | $184.30 | $185.23 | $181.35 | $181.56 | $181.56 | 1,210,352 |
| 2023-08-23 | $182.81 | $184.68 | $182.31 | $184.25 | $184.25 | 1,022,887 |
| 2023-08-22 | $179.65 | $182.50 | $179.16 | $181.82 | $181.82 | 1,286,450 |
| 2023-08-21 | $181.86 | $182.63 | $179.97 | $180.81 | $180.81 | 860,203 |
| 2023-08-18 | $181.05 | $182.42 | $180.03 | $181.57 | $181.57 | 2,027,218 |
| 2023-08-17 | $186.42 | $186.61 | $181.86 | $182.77 | $182.77 | 2,197,249 |
| 2023-08-16 | $187.98 | $189.10 | $185.86 | $186.27 | $186.27 | 1,205,376 |
| 2023-08-15 | $189.15 | $190.77 | $188.52 | $189.15 | $189.15 | 1,001,166 |
| 2023-08-14 | $190.21 | $192.52 | $188.82 | $189.65 | $189.65 | 1,352,418 |
| 2023-08-11 | $188.48 | $191.60 | $188.18 | $190.83 | $190.83 | 1,742,931 |
| 2023-08-10 | $190.00 | $191.83 | $187.73 | $189.10 | $189.10 | 2,348,639 |
| 2023-08-09 | $189.94 | $190.95 | $186.97 | $189.35 | $189.35 | 2,270,030 |
| 2023-08-08 | $182.15 | $190.54 | $177.25 | $189.30 | $189.30 | 4,117,986 |
| 2023-08-07 | $180.19 | $181.88 | $180.03 | $180.69 | $180.69 | 1,941,699 |
| 2023-08-04 | $180.14 | $182.46 | $178.34 | $178.63 | $178.63 | 1,827,463 |
| 2023-08-03 | $180.61 | $183.26 | $179.76 | $180.88 | $180.88 | 1,688,031 |
| 2023-08-02 | $184.23 | $185.87 | $181.66 | $182.00 | $182.00 | 2,284,777 |
| 2023-08-01 | $187.46 | $188.77 | $184.79 | $185.51 | $185.51 | 1,535,309 |
| 2023-07-31 | $189.18 | $190.09 | $186.44 | $188.09 | $188.09 | 1,500,811 |
| 2023-07-28 | $190.50 | $191.28 | $187.86 | $189.90 | $189.90 | 1,899,802 |
| 2023-07-27 | $192.80 | $194.99 | $188.48 | $188.69 | $188.69 | 2,173,468 |
| 2023-07-26 | $189.39 | $192.89 | $188.17 | $192.00 | $192.00 | 2,922,467 |
| 2023-07-25 | $184.50 | $193.28 | $184.34 | $190.15 | $190.15 | 3,952,834 |
| 2023-07-24 | $183.20 | $186.18 | $182.30 | $185.58 | $185.58 | 2,950,189 |
| 2023-07-21 | $172.53 | $184.85 | $172.53 | $183.51 | $183.51 | 4,346,740 |
| 2023-07-20 | $170.88 | $172.31 | $170.01 | $171.61 | $171.61 | 2,910,796 |
| 2023-07-19 | $172.00 | $173.07 | $170.66 | $170.89 | $170.52 | 1,844,184 |
| 2023-07-18 | $170.46 | $171.49 | $169.14 | $171.08 | $170.71 | 1,031,976 |
| 2023-07-17 | $172.52 | $172.52 | $169.68 | $170.73 | $170.36 | 1,639,371 |
| 2023-07-14 | $171.66 | $173.37 | $171.12 | $172.19 | $172.19 | 2,455,886 |
| 2023-07-13 | $172.41 | $172.97 | $170.94 | $171.00 | $171.00 | 1,000,303 |
| 2023-07-12 | $171.95 | $173.09 | $170.51 | $171.86 | $171.86 | 1,471,822 |
| 2023-07-11 | $170.54 | $171.46 | $169.46 | $170.14 | $170.14 | 1,081,266 |
| 2023-07-10 | $166.79 | $170.53 | $166.40 | $170.22 | $170.22 | 1,280,104 |
| 2023-07-07 | $168.23 | $168.64 | $166.00 | $167.14 | $167.14 | 1,315,479 |
| 2023-07-06 | $167.63 | $169.73 | $167.08 | $168.47 | $168.47 | 1,564,306 |
| 2023-07-05 | $169.20 | $169.72 | $167.47 | $169.35 | $169.35 | 1,702,469 |
| 2023-07-03 | $170.53 | $170.70 | $168.70 | $170.23 | $170.23 | 742,895 |
| 2023-06-30 | $173.29 | $174.68 | $171.67 | $172.21 | $172.21 | 2,061,148 |
| 2023-06-29 | $168.65 | $171.91 | $168.20 | $171.87 | $171.87 | 1,428,993 |
| 2023-06-28 | $170.39 | $170.80 | $168.75 | $169.10 | $169.10 | 1,686,833 |
| 2023-06-27 | $168.80 | $171.09 | $167.15 | $170.67 | $170.67 | 1,452,281 |
| 2023-06-26 | $167.91 | $168.37 | $164.55 | $167.54 | $167.54 | 1,729,195 |
| 2023-06-23 | $169.10 | $169.68 | $167.19 | $168.37 | $168.37 | 2,412,083 |
| 2023-06-22 | $170.65 | $171.15 | $169.45 | $170.16 | $170.16 | 1,679,397 |
| 2023-06-21 | $168.09 | $170.43 | $167.74 | $169.88 | $169.88 | 2,318,187 |
| 2023-06-20 | $168.52 | $169.91 | $166.89 | $168.91 | $168.91 | 2,824,593 |
| 2023-06-16 | $172.23 | $172.97 | $170.27 | $170.74 | $170.74 | 3,287,682 |
| 2023-06-15 | $165.70 | $172.15 | $165.41 | $171.43 | $171.43 | 1,836,178 |
| 2023-06-14 | $167.08 | $167.42 | $165.13 | $165.65 | $165.65 | 1,645,468 |
| 2023-06-13 | $165.62 | $167.27 | $165.55 | $166.01 | $166.01 | 1,867,699 |
| 2023-06-12 | $163.84 | $165.61 | $162.76 | $165.55 | $165.55 | 1,422,996 |
| 2023-06-09 | $163.73 | $164.23 | $162.95 | $163.09 | $163.09 | 1,346,577 |
| 2023-06-08 | $162.96 | $164.87 | $162.38 | $164.30 | $164.30 | 1,983,997 |
| 2023-06-07 | $170.14 | $170.14 | $162.84 | $163.58 | $163.58 | 3,195,165 |
| 2023-06-06 | $171.79 | $171.96 | $168.33 | $170.14 | $170.14 | 1,802,935 |
| 2023-06-05 | $172.46 | $172.66 | $170.01 | $171.12 | $171.12 | 1,500,220 |
| 2023-06-02 | $166.96 | $172.47 | $166.51 | $171.88 | $171.88 | 3,056,310 |
| 2023-06-01 | $162.90 | $166.19 | $161.61 | $166.00 | $166.00 | 2,136,165 |
| 2023-05-31 | $161.00 | $163.32 | $158.65 | $163.01 | $163.01 | 5,314,108 |
| 2023-05-30 | $164.16 | $165.45 | $160.59 | $160.94 | $160.94 | 2,185,024 |
| 2023-05-26 | $165.66 | $166.63 | $164.35 | $164.74 | $164.74 | 1,909,477 |
| 2023-05-25 | $169.63 | $169.97 | $163.57 | $165.24 | $165.24 | 3,626,334 |
| 2023-05-24 | $171.14 | $171.39 | $168.52 | $169.14 | $169.14 | 2,437,856 |
| 2023-05-23 | $177.88 | $177.98 | $171.40 | $172.67 | $172.67 | 2,301,764 |
| 2023-05-22 | $178.86 | $181.42 | $178.26 | $179.52 | $179.52 | 1,911,378 |
| 2023-05-19 | $180.83 | $182.14 | $179.19 | $179.55 | $179.55 | 1,536,946 |
| 2023-05-18 | $178.92 | $180.17 | $175.86 | $179.72 | $179.72 | 1,836,587 |
| 2023-05-17 | $182.35 | $182.43 | $177.72 | $178.94 | $178.94 | 1,714,474 |
| 2023-05-16 | $182.87 | $183.62 | $180.84 | $181.45 | $181.45 | 1,175,273 |
| 2023-05-15 | $183.60 | $184.32 | $182.72 | $183.85 | $183.85 | 1,060,570 |
| 2023-05-12 | $184.38 | $184.63 | $181.79 | $183.62 | $183.62 | 1,267,674 |
| 2023-05-11 | $185.84 | $186.28 | $183.20 | $185.12 | $185.12 | 1,539,052 |
| 2023-05-10 | $186.00 | $186.49 | $183.35 | $185.14 | $185.14 | 1,610,464 |
| 2023-05-09 | $183.64 | $185.30 | $183.37 | $184.37 | $184.37 | 1,904,168 |
| 2023-05-08 | $186.31 | $187.05 | $183.50 | $184.87 | $184.87 | 1,976,167 |
| 2023-05-05 | $180.00 | $187.82 | $176.91 | $186.23 | $186.23 | 4,220,917 |
| 2023-05-04 | $168.00 | $182.76 | $167.53 | $178.47 | $178.47 | 3,592,231 |
| 2023-05-03 | $178.99 | $180.58 | $177.29 | $177.73 | $177.73 | 2,514,103 |
| 2023-05-02 | $179.48 | $179.89 | $176.10 | $176.90 | $176.90 | 2,620,340 |
| 2023-05-01 | $175.72 | $179.94 | $175.54 | $179.56 | $179.56 | 1,689,966 |
| 2023-04-28 | $174.23 | $177.04 | $174.06 | $175.78 | $175.78 | 1,606,696 |
| 2023-04-27 | $173.87 | $174.13 | $171.16 | $173.95 | $173.95 | 1,682,914 |
| 2023-04-26 | $172.37 | $173.48 | $171.50 | $172.94 | $172.94 | 1,181,990 |
| 2023-04-25 | $175.85 | $176.27 | $172.75 | $173.02 | $173.02 | 1,151,154 |
| 2023-04-24 | $176.99 | $177.44 | $175.72 | $176.35 | $176.35 | 1,117,746 |
| 2023-04-21 | $175.76 | $177.26 | $174.92 | $176.88 | $176.88 | 1,177,400 |
| 2023-04-20 | $174.01 | $175.01 | $172.39 | $174.40 | $174.40 | 1,297,754 |
| 2023-04-19 | $174.03 | $175.95 | $173.93 | $174.98 | $174.60 | 1,241,792 |
| 2023-04-18 | $175.94 | $175.94 | $172.85 | $174.45 | $174.08 | 1,396,119 |
| 2023-04-17 | $174.01 | $174.81 | $172.31 | $174.62 | $174.25 | 1,284,951 |
| 2023-04-14 | $172.86 | $174.66 | $172.61 | $174.60 | $174.23 | 1,193,733 |
| 2023-04-13 | $172.50 | $174.01 | $170.93 | $173.54 | $173.17 | 1,324,895 |
| 2023-04-12 | $172.91 | $174.79 | $171.16 | $171.45 | $171.08 | 1,852,255 |
| 2023-04-11 | $171.55 | $172.43 | $170.83 | $171.21 | $170.84 | 1,197,874 |
| 2023-04-10 | $167.90 | $171.22 | $166.74 | $170.87 | $170.50 | 1,686,280 |
| 2023-04-06 | $168.27 | $169.01 | $166.37 | $168.94 | $168.58 | 1,594,861 |
| 2023-04-05 | $167.00 | $168.61 | $166.30 | $167.65 | $167.29 | 1,216,230 |
| 2023-04-04 | $167.39 | $169.43 | $166.49 | $167.07 | $166.71 | 1,737,932 |
| 2023-04-03 | $166.79 | $167.92 | $164.20 | $167.66 | $167.30 | 1,926,200 |
| 2023-03-31 | $165.10 | $166.49 | $164.03 | $166.44 | $166.08 | 1,705,029 |
| 2023-03-30 | $163.83 | $164.65 | $163.18 | $164.15 | $163.80 | 1,318,354 |
| 2023-03-29 | $166.57 | $166.80 | $161.28 | $162.66 | $162.31 | 2,512,159 |
| 2023-03-28 | $165.57 | $166.00 | $164.04 | $165.04 | $164.69 | 1,098,251 |
| 2023-03-27 | $166.05 | $166.80 | $164.31 | $165.71 | $165.35 | 1,273,496 |
| 2023-03-24 | $161.00 | $164.94 | $159.97 | $164.18 | $163.83 | 1,864,886 |
| 2023-03-23 | $162.00 | $165.45 | $159.39 | $161.24 | $160.89 | 3,560,769 |
| 2023-03-22 | $165.39 | $165.94 | $161.32 | $161.38 | $161.03 | 1,475,641 |
| 2023-03-21 | $166.65 | $166.99 | $165.14 | $166.24 | $165.88 | 2,453,550 |
| 2023-03-20 | $164.00 | $165.95 | $163.70 | $165.82 | $165.46 | 2,145,770 |
| 2023-03-17 | $167.29 | $168.39 | $163.65 | $164.47 | $164.47 | 3,605,103 |
| 2023-03-16 | $162.51 | $166.84 | $162.25 | $166.31 | $166.31 | 2,040,550 |
| 2023-03-15 | $162.00 | $163.68 | $160.12 | $163.57 | $163.57 | 1,824,103 |
| 2023-03-14 | $165.96 | $166.86 | $162.47 | $164.56 | $164.56 | 1,911,258 |
| 2023-03-13 | $161.99 | $164.89 | $159.85 | $163.41 | $163.41 | 2,772,103 |
| 2023-03-10 | $163.00 | $163.36 | $160.07 | $161.53 | $161.53 | 3,326,411 |
| 2023-03-09 | $168.89 | $170.44 | $167.13 | $167.49 | $167.49 | 1,527,504 |
| 2023-03-08 | $166.80 | $169.13 | $166.70 | $168.64 | $168.64 | 960,085 |
| 2023-03-07 | $169.60 | $170.91 | $166.83 | $167.03 | $167.03 | 1,287,654 |
| 2023-03-06 | $170.80 | $171.98 | $169.62 | $169.67 | $169.67 | 1,489,553 |
| 2023-03-03 | $170.41 | $170.71 | $168.13 | $170.56 | $170.56 | 1,663,200 |
| 2023-03-02 | $166.42 | $169.32 | $166.07 | $168.58 | $168.58 | 1,606,700 |
| 2023-03-01 | $165.96 | $167.94 | $165.96 | $167.57 | $167.57 | 1,594,184 |
| 2023-02-28 | $165.20 | $168.55 | $165.04 | $167.00 | $167.00 | 2,935,201 |
| 2023-02-27 | $168.00 | $168.41 | $164.99 | $165.47 | $165.47 | 1,183,724 |
| 2023-02-24 | $167.00 | $168.07 | $163.91 | $166.33 | $166.33 | 1,843,192 |
| 2023-02-23 | $167.38 | $169.73 | $166.17 | $169.50 | $169.50 | 1,769,030 |
| 2023-02-22 | $168.40 | $169.11 | $165.87 | $166.43 | $166.43 | 2,103,791 |
| 2023-02-21 | $171.53 | $172.08 | $168.66 | $169.84 | $169.84 | 1,791,273 |
| 2023-02-17 | $172.15 | $173.29 | $170.26 | $172.03 | $172.03 | 1,954,551 |
| 2023-02-16 | $173.63 | $176.48 | $172.50 | $173.93 | $173.93 | 1,951,185 |
| 2023-02-15 | $171.90 | $175.27 | $170.75 | $175.02 | $175.02 | 2,510,850 |
| 2023-02-14 | $173.44 | $176.66 | $168.94 | $171.90 | $171.90 | 3,532,591 |
| 2023-02-13 | $158.14 | $163.31 | $158.08 | $163.14 | $163.14 | 2,349,174 |
| 2023-02-10 | $159.81 | $160.29 | $157.87 | $158.33 | $158.33 | 2,338,220 |
| 2023-02-09 | $163.17 | $164.72 | $160.54 | $160.81 | $160.81 | 1,868,407 |
| 2023-02-08 | $164.80 | $165.00 | $161.22 | $162.07 | $162.07 | 2,031,873 |
| 2023-02-07 | $163.57 | $166.31 | $162.77 | $165.57 | $165.57 | 1,755,163 |
| 2023-02-06 | $166.36 | $166.37 | $164.07 | $164.93 | $164.93 | 1,929,614 |
| 2023-02-03 | $168.76 | $169.42 | $166.44 | $167.80 | $167.80 | 1,994,377 |
| 2023-02-02 | $167.27 | $171.26 | $166.71 | $171.00 | $171.00 | 2,620,220 |
| 2023-02-01 | $165.45 | $168.75 | $164.48 | $167.81 | $167.81 | 2,878,517 |
| 2023-01-31 | $164.50 | $165.71 | $162.62 | $165.49 | $165.49 | 2,691,967 |
| 2023-01-30 | $164.00 | $165.63 | $163.82 | $164.70 | $164.70 | 1,892,318 |
| 2023-01-27 | $166.98 | $167.69 | $164.50 | $165.18 | $165.18 | 1,831,718 |
| 2023-01-26 | $166.87 | $168.30 | $166.12 | $168.24 | $168.24 | 1,530,745 |
| 2023-01-25 | $165.44 | $166.72 | $163.78 | $165.51 | $165.51 | 1,804,380 |
| 2023-01-24 | $145.20 | $177.39 | $145.20 | $165.89 | $165.89 | 2,361,800 |
| 2023-01-23 | $162.39 | $167.55 | $161.36 | $166.75 | $166.75 | 2,724,891 |
| 2023-01-20 | $162.87 | $164.94 | $162.08 | $163.81 | $163.81 | 4,855,981 |
| 2023-01-19 | $159.19 | $163.16 | $158.71 | $161.95 | $161.95 | 2,907,737 |
| 2023-01-18 | $160.42 | $162.34 | $159.52 | $159.97 | $159.60 | 2,738,200 |
| 2023-01-17 | $160.69 | $162.38 | $159.02 | $159.57 | $159.20 | 3,349,954 |
| 2023-01-13 | $158.58 | $161.40 | $158.38 | $160.92 | $160.55 | 2,466,792 |
| 2023-01-12 | $157.59 | $160.46 | $156.81 | $159.91 | $159.54 | 2,540,886 |
| 2023-01-11 | $156.00 | $158.56 | $154.93 | $157.90 | $157.54 | 3,270,792 |
| 2023-01-10 | $147.11 | $154.69 | $147.11 | $154.36 | $154.00 | 2,639,189 |
| 2023-01-09 | $149.00 | $149.52 | $147.00 | $147.06 | $146.72 | 1,700,683 |
| 2023-01-06 | $146.59 | $148.62 | $141.52 | $147.64 | $147.30 | 1,761,250 |
| 2023-01-05 | $147.35 | $148.18 | $144.27 | $145.45 | $145.11 | 1,560,866 |
| 2023-01-04 | $149.02 | $150.81 | $147.96 | $148.96 | $148.62 | 1,796,063 |
| 2023-01-03 | $148.66 | $148.79 | $145.21 | $146.85 | $146.51 | 1,840,573 |
| 2022-12-30 | $147.20 | $147.79 | $144.74 | $146.55 | $146.55 | 1,249,527 |
| 2022-12-29 | $145.20 | $148.51 | $145.14 | $148.15 | $148.15 | 1,298,851 |
| 2022-12-28 | $145.18 | $146.64 | $143.77 | $143.83 | $143.83 | 1,443,916 |
| 2022-12-27 | $145.91 | $146.15 | $143.57 | $145.30 | $145.30 | 957,871 |
| 2022-12-23 | $144.51 | $145.89 | $143.54 | $145.76 | $145.76 | 1,017,856 |
| 2022-12-22 | $143.71 | $145.10 | $141.85 | $145.03 | $145.03 | 1,542,106 |
| 2022-12-21 | $143.22 | $146.15 | $142.78 | $144.92 | $144.92 | 1,647,454 |
| 2022-12-20 | $142.71 | $143.10 | $140.76 | $142.47 | $142.47 | 2,045,994 |
| 2022-12-19 | $143.84 | $144.44 | $142.01 | $143.19 | $143.19 | 1,833,774 |
| 2022-12-16 | $147.31 | $147.57 | $143.92 | $144.46 | $144.46 | 5,216,029 |
| 2022-12-15 | $149.51 | $151.35 | $148.54 | $148.71 | $148.71 | 1,947,390 |
| 2022-12-14 | $153.77 | $156.11 | $151.23 | $151.78 | $151.78 | 2,182,004 |
| 2022-12-13 | $158.21 | $158.48 | $152.08 | $154.97 | $154.97 | 3,655,913 |
| 2022-12-12 | $154.07 | $154.47 | $152.18 | $152.86 | $152.86 | 1,851,816 |
| 2022-12-09 | $153.94 | $156.33 | $152.74 | $153.39 | $153.39 | 3,274,861 |
| 2022-12-08 | $150.53 | $154.35 | $149.20 | $153.68 | $153.68 | 2,267,517 |
| 2022-12-07 | $152.96 | $153.79 | $149.38 | $150.25 | $150.25 | 2,444,170 |
| 2022-12-06 | $154.22 | $155.50 | $152.09 | $153.05 | $153.05 | 1,964,771 |
| 2022-12-05 | $155.63 | $156.67 | $154.58 | $155.33 | $155.33 | 2,087,429 |
| 2022-12-02 | $154.11 | $157.91 | $152.40 | $157.42 | $157.42 | 1,946,139 |
| 2022-12-01 | $156.00 | $157.53 | $155.19 | $156.64 | $156.64 | 2,367,854 |
| 2022-11-30 | $148.09 | $154.18 | $146.91 | $154.14 | $154.14 | 4,194,057 |
| 2022-11-29 | $147.57 | $149.35 | $146.43 | $147.85 | $147.85 | 1,767,126 |
| 2022-11-28 | $149.46 | $149.98 | $147.82 | $148.13 | $148.13 | 1,633,281 |
| 2022-11-25 | $150.47 | $150.85 | $148.65 | $150.10 | $150.10 | 889,532 |
| 2022-11-23 | $148.70 | $151.20 | $148.38 | $150.47 | $150.47 | 1,445,958 |
| 2022-11-22 | $148.09 | $149.20 | $146.79 | $148.63 | $148.63 | 1,628,513 |
| 2022-11-21 | $145.33 | $148.13 | $143.83 | $147.33 | $147.33 | 1,998,949 |
| 2022-11-18 | $146.13 | $146.92 | $144.16 | $145.64 | $145.64 | 2,410,530 |
| 2022-11-17 | $146.60 | $146.88 | $142.72 | $143.60 | $143.60 | 2,816,861 |
| 2022-11-16 | $149.81 | $151.46 | $147.83 | $148.28 | $148.28 | 2,358,535 |
| 2022-11-15 | $149.70 | $151.75 | $148.10 | $149.82 | $149.82 | 2,916,112 |
| 2022-11-14 | $149.00 | $149.55 | $146.38 | $146.45 | $146.45 | 2,492,827 |
| 2022-11-11 | $143.32 | $149.27 | $142.50 | $148.55 | $148.55 | 4,087,768 |
| 2022-11-10 | $138.32 | $143.02 | $136.75 | $142.61 | $142.61 | 4,381,547 |
| 2022-11-09 | $135.94 | $135.94 | $132.89 | $133.17 | $133.17 | 3,186,313 |
| 2022-11-08 | $137.54 | $140.45 | $135.25 | $136.21 | $136.21 | 2,552,373 |
| 2022-11-07 | $134.18 | $138.65 | $133.53 | $137.86 | $137.86 | 3,940,921 |
| 2022-11-04 | $131.84 | $133.83 | $127.86 | $133.67 | $133.67 | 4,314,457 |
| 2022-11-03 | $134.15 | $134.15 | $124.15 | $131.14 | $131.14 | 8,065,536 |
| 2022-11-02 | $152.87 | $153.21 | $147.19 | $147.36 | $147.36 | 2,638,272 |
| 2022-11-01 | $151.40 | $154.91 | $150.38 | $152.72 | $152.72 | 2,286,199 |
| 2022-10-31 | $152.11 | $153.34 | $149.84 | $150.78 | $150.78 | 1,899,045 |
| 2022-10-28 | $152.10 | $153.88 | $150.52 | $153.28 | $153.28 | 1,569,188 |
| 2022-10-27 | $152.61 | $152.96 | $149.52 | $151.14 | $151.14 | 2,343,729 |
| 2022-10-26 | $152.19 | $154.92 | $151.13 | $151.67 | $151.67 | 2,162,258 |
| 2022-10-25 | $149.26 | $152.55 | $149.26 | $152.30 | $152.30 | 1,984,272 |
| 2022-10-24 | $148.71 | $150.65 | $148.32 | $149.37 | $149.37 | 1,356,592 |
| 2022-10-21 | $143.94 | $147.69 | $142.12 | $147.21 | $147.21 | 2,354,139 |
| 2022-10-20 | $147.51 | $148.22 | $144.17 | $144.43 | $144.43 | 2,327,180 |
| 2022-10-19 | $149.40 | $150.01 | $145.88 | $148.13 | $148.13 | 1,966,410 |
| 2022-10-18 | $153.71 | $154.39 | $149.77 | $150.42 | $150.42 | 2,783,081 |
| 2022-10-17 | $147.13 | $150.41 | $147.01 | $149.79 | $149.79 | 2,180,409 |
| 2022-10-14 | $149.71 | $150.87 | $145.11 | $145.40 | $145.40 | 2,625,405 |
| 2022-10-13 | $142.00 | $149.86 | $141.87 | $148.64 | $148.64 | 1,478,353 |
| 2022-10-12 | $146.93 | $148.01 | $145.59 | $145.86 | $145.86 | 1,474,168 |
| 2022-10-11 | $145.77 | $148.49 | $144.60 | $146.25 | $146.25 | 1,583,409 |
| 2022-10-10 | $148.10 | $148.10 | $144.44 | $145.78 | $145.78 | 1,568,961 |
| 2022-10-07 | $151.08 | $151.41 | $146.95 | $147.37 | $147.37 | 2,022,563 |
| 2022-10-06 | $153.79 | $154.95 | $152.24 | $152.59 | $152.59 | 1,324,146 |
| 2022-10-05 | $152.74 | $155.63 | $152.00 | $154.59 | $154.59 | 1,260,268 |
| 2022-10-04 | $153.24 | $155.31 | $152.60 | $154.75 | $154.75 | 1,655,687 |
| 2022-10-03 | $149.28 | $152.85 | $148.31 | $151.35 | $151.35 | 1,580,168 |
| 2022-09-30 | $150.42 | $152.03 | $148.04 | $148.29 | $148.29 | 2,437,172 |
| 2022-09-29 | $152.06 | $152.56 | $150.00 | $150.95 | $150.95 | 1,642,059 |
| 2022-09-28 | $151.32 | $154.00 | $150.09 | $152.26 | $152.26 | 2,079,350 |
| 2022-09-27 | $150.09 | $151.14 | $147.77 | $149.40 | $149.40 | 1,930,926 |
| 2022-09-26 | $149.75 | $151.39 | $148.29 | $148.60 | $148.60 | 1,631,100 |
| 2022-09-23 | $148.90 | $150.46 | $147.86 | $150.05 | $150.05 | 1,626,221 |
| 2022-09-22 | $150.10 | $151.49 | $148.96 | $149.46 | $149.46 | 1,795,188 |
| 2022-09-21 | $153.34 | $155.81 | $150.87 | $151.24 | $151.24 | 1,554,939 |
| 2022-09-20 | $155.44 | $155.99 | $151.75 | $152.94 | $152.94 | 1,991,035 |
| 2022-09-19 | $155.99 | $157.28 | $154.96 | $157.19 | $157.19 | 1,616,051 |
| 2022-09-16 | $158.74 | $158.96 | $155.31 | $157.30 | $157.30 | 2,698,968 |
| 2022-09-15 | $160.47 | $161.69 | $158.71 | $159.18 | $159.18 | 1,641,629 |
| 2022-09-14 | $161.18 | $161.71 | $159.29 | $160.23 | $160.23 | 1,785,406 |
| 2022-09-13 | $162.34 | $163.49 | $160.43 | $160.99 | $160.99 | 2,264,442 |
| 2022-09-12 | $164.35 | $167.21 | $164.35 | $166.35 | $166.35 | 2,129,448 |
| 2022-09-09 | $161.51 | $164.61 | $161.06 | $164.31 | $164.31 | 2,441,693 |
| 2022-09-08 | $158.81 | $160.64 | $154.49 | $158.49 | $158.49 | 3,039,671 |
| 2022-09-07 | $157.20 | $160.83 | $156.41 | $160.40 | $160.40 | 1,506,409 |
| 2022-09-06 | $157.76 | $159.53 | $156.22 | $156.84 | $156.84 | 1,680,839 |
| 2022-09-02 | $160.70 | $161.72 | $156.06 | $156.98 | $156.98 | 1,529,617 |
| 2022-09-01 | $155.79 | $159.75 | $154.72 | $159.41 | $159.41 | 1,839,390 |
| 2022-08-31 | $158.16 | $159.41 | $156.21 | $156.53 | $156.53 | 2,149,033 |
| 2022-08-30 | $158.48 | $158.75 | $156.76 | $157.08 | $157.08 | 1,918,770 |
| 2022-08-29 | $158.31 | $159.14 | $157.53 | $157.87 | $157.87 | 1,218,565 |
| 2022-08-26 | $165.71 | $166.24 | $159.66 | $159.89 | $159.89 | 1,468,091 |
| 2022-08-25 | $163.55 | $165.64 | $162.36 | $165.53 | $165.53 | 1,088,799 |
| 2022-08-24 | $163.20 | $163.87 | $162.09 | $162.63 | $162.63 | 1,206,381 |
| 2022-08-23 | $163.43 | $164.36 | $161.91 | $162.42 | $162.42 | 1,320,287 |
| 2022-08-22 | $167.93 | $168.50 | $164.04 | $165.04 | $165.04 | 1,606,842 |
| 2022-08-19 | $170.73 | $171.87 | $169.17 | $169.52 | $169.52 | 1,223,169 |
| 2022-08-18 | $172.46 | $172.94 | $169.76 | $170.17 | $170.17 | 1,298,082 |
| 2022-08-17 | $171.70 | $174.76 | $171.25 | $172.46 | $172.46 | 1,367,281 |
| 2022-08-16 | $173.82 | $174.17 | $169.19 | $171.79 | $171.79 | 2,210,757 |
| 2022-08-15 | $175.17 | $176.17 | $173.24 | $174.45 | $174.45 | 1,243,644 |
| 2022-08-12 | $175.18 | $175.78 | $172.67 | $175.67 | $175.67 | 1,185,214 |
| 2022-08-11 | $173.79 | $175.56 | $172.71 | $173.18 | $173.18 | 1,367,057 |
| 2022-08-10 | $171.96 | $174.25 | $171.84 | $174.06 | $174.06 | 1,377,085 |
| 2022-08-09 | $173.69 | $173.81 | $169.29 | $169.55 | $169.55 | 1,415,181 |
| 2022-08-08 | $174.60 | $176.53 | $173.40 | $174.01 | $174.01 | 1,231,700 |
| 2022-08-05 | $171.74 | $175.08 | $170.65 | $174.61 | $174.61 | 1,523,552 |
| 2022-08-04 | $181.22 | $181.90 | $172.82 | $174.31 | $174.31 | 2,391,121 |
| 2022-08-03 | $179.64 | $180.85 | $178.42 | $180.16 | $180.16 | 1,659,911 |
| 2022-08-02 | $179.82 | $181.56 | $177.61 | $178.83 | $178.83 | 1,180,167 |
| 2022-08-01 | $181.00 | $182.12 | $179.34 | $179.74 | $179.74 | 1,243,477 |
| 2022-07-29 | $182.20 | $182.88 | $179.90 | $182.55 | $182.55 | 1,751,989 |
| 2022-07-28 | $177.73 | $183.81 | $177.35 | $182.27 | $182.27 | 1,318,448 |
| 2022-07-27 | $175.70 | $178.14 | $175.32 | $177.47 | $177.47 | 1,312,718 |
| 2022-07-26 | $174.88 | $176.75 | $173.96 | $176.38 | $176.38 | 1,354,932 |
| 2022-07-25 | $178.01 | $178.70 | $174.09 | $175.18 | $175.18 | 1,291,330 |
| 2022-07-22 | $180.26 | $181.16 | $177.26 | $178.18 | $178.18 | 1,224,558 |
| 2022-07-21 | $175.77 | $180.75 | $175.77 | $180.60 | $180.60 | 1,878,432 |
| 2022-07-20 | $177.54 | $178.18 | $175.65 | $176.25 | $176.25 | 1,944,277 |
| 2022-07-19 | $173.98 | $177.72 | $173.42 | $177.42 | $177.09 | 1,838,715 |
| 2022-07-18 | $174.84 | $176.29 | $171.28 | $171.76 | $171.44 | 1,834,540 |
| 2022-07-15 | $173.57 | $175.21 | $173.17 | $174.54 | $174.22 | 2,409,303 |
| 2022-07-14 | $166.93 | $170.94 | $165.75 | $170.79 | $170.48 | 1,570,494 |
| 2022-07-13 | $170.40 | $170.97 | $167.05 | $167.81 | $167.50 | 2,271,501 |
| 2022-07-12 | $176.70 | $179.21 | $173.15 | $173.81 | $173.49 | 1,643,041 |
| 2022-07-11 | $177.85 | $178.46 | $176.53 | $177.04 | $176.71 | 1,008,685 |
| 2022-07-08 | $177.50 | $179.47 | $177.08 | $177.98 | $177.65 | 1,301,793 |
| 2022-07-07 | $177.72 | $180.00 | $177.51 | $179.10 | $178.77 | 1,317,324 |
| 2022-07-06 | $174.87 | $179.88 | $174.40 | $178.50 | $178.17 | 1,883,463 |
| 2022-07-05 | $172.28 | $174.29 | $169.55 | $174.25 | $173.93 | 1,853,146 |
| 2022-07-01 | $172.07 | $174.50 | $170.50 | $174.21 | $173.89 | 1,498,437 |
| 2022-06-30 | $172.44 | $173.55 | $169.83 | $171.89 | $171.57 | 2,220,676 |
| 2022-06-29 | $172.00 | $175.15 | $170.15 | $173.92 | $173.60 | 1,658,025 |
| 2022-06-28 | $172.96 | $174.67 | $170.01 | $170.12 | $169.81 | 1,725,821 |
| 2022-06-27 | $173.84 | $175.21 | $172.93 | $173.60 | $173.28 | 1,378,439 |
| 2022-06-24 | $172.00 | $174.68 | $171.39 | $174.61 | $174.29 | 3,255,000 |
| 2022-06-23 | $166.02 | $169.38 | $165.59 | $169.17 | $168.86 | 1,535,571 |
| 2022-06-22 | $161.18 | $166.27 | $161.09 | $164.21 | $163.91 | 2,137,656 |
| 2022-06-21 | $160.27 | $162.77 | $160.16 | $162.01 | $161.71 | 2,080,221 |
| 2022-06-17 | $157.31 | $161.55 | $156.82 | $158.83 | $158.54 | 3,865,131 |
| 2022-06-16 | $156.01 | $158.13 | $154.18 | $157.39 | $157.10 | 2,003,364 |
| 2022-06-15 | $159.14 | $160.23 | $155.50 | $158.07 | $157.78 | 1,758,065 |
| 2022-06-14 | $154.50 | $158.29 | $154.50 | $157.80 | $157.51 | 2,197,042 |
| 2022-06-13 | $157.71 | $157.99 | $154.33 | $155.97 | $155.68 | 2,285,306 |
| 2022-06-10 | $164.12 | $165.18 | $161.42 | $161.49 | $161.19 | 1,606,171 |
| 2022-06-09 | $170.07 | $171.17 | $166.37 | $166.49 | $166.18 | 1,327,251 |
| 2022-06-08 | $173.10 | $174.59 | $171.17 | $171.29 | $170.97 | 1,310,260 |
| 2022-06-07 | $170.70 | $174.22 | $170.70 | $173.78 | $173.46 | 1,473,354 |
| 2022-06-06 | $170.49 | $172.15 | $170.00 | $171.01 | $170.70 | 1,414,910 |
| 2022-06-03 | $170.77 | $171.06 | $168.63 | $169.01 | $168.70 | 1,208,262 |
| 2022-06-02 | $167.66 | $172.82 | $166.42 | $172.70 | $172.38 | 1,399,998 |
| 2022-06-01 | $170.87 | $171.83 | $165.67 | $167.02 | $166.71 | 1,733,621 |
| 2022-05-31 | $170.68 | $172.76 | $168.76 | $170.93 | $170.62 | 4,268,016 |
| 2022-05-27 | $167.13 | $172.13 | $167.13 | $172.10 | $171.78 | 2,043,114 |
| 2022-05-26 | $163.83 | $166.57 | $162.91 | $165.90 | $165.59 | 1,596,330 |
| 2022-05-25 | $162.45 | $164.57 | $161.57 | $163.03 | $162.73 | 1,735,527 |
| 2022-05-24 | $162.88 | $163.87 | $161.32 | $163.05 | $162.75 | 1,689,283 |
| 2022-05-23 | $163.71 | $164.85 | $162.35 | $163.00 | $162.70 | 1,909,586 |
| 2022-05-20 | $161.61 | $162.81 | $159.01 | $162.56 | $162.26 | 2,467,729 |
| 2022-05-19 | $158.14 | $160.35 | $156.67 | $158.63 | $158.34 | 2,956,555 |
| 2022-05-18 | $164.80 | $165.20 | $158.10 | $158.86 | $158.57 | 2,614,098 |
| 2022-05-17 | $167.84 | $168.55 | $165.00 | $166.43 | $166.12 | 1,871,879 |
| 2022-05-16 | $164.64 | $166.21 | $162.26 | $165.50 | $165.20 | 2,457,657 |
| 2022-05-13 | $165.50 | $168.01 | $164.20 | $165.33 | $165.03 | 2,239,300 |
| 2022-05-12 | $158.34 | $163.68 | $158.27 | $163.08 | $162.78 | 2,396,632 |
| 2022-05-11 | $161.87 | $164.11 | $159.26 | $159.90 | $159.61 | 3,355,238 |
| 2022-05-10 | $163.99 | $164.75 | $159.08 | $162.65 | $162.35 | 2,851,892 |
| 2022-05-09 | $167.00 | $168.40 | $161.10 | $161.81 | $161.51 | 2,984,693 |
| 2022-05-06 | $169.67 | $171.34 | $167.52 | $169.21 | $168.90 | 3,339,550 |
| 2022-05-05 | $180.00 | $180.44 | $169.48 | $171.45 | $171.13 | 2,855,237 |
| 2022-05-04 | $172.18 | $177.72 | $168.00 | $176.86 | $176.53 | 3,726,720 |
| 2022-05-03 | $174.68 | $176.87 | $173.59 | $175.14 | $174.82 | 2,152,246 |
| 2022-05-02 | $176.39 | $177.25 | $171.55 | $174.67 | $174.35 | 3,513,077 |
| 2022-04-29 | $180.00 | $181.86 | $176.79 | $177.25 | $176.92 | 2,251,951 |
| 2022-04-28 | $179.08 | $182.22 | $178.18 | $181.31 | $180.98 | 2,338,962 |
| 2022-04-27 | $177.93 | $180.23 | $177.06 | $178.47 | $178.14 | 1,621,207 |
| 2022-04-26 | $178.96 | $179.68 | $176.81 | $176.97 | $176.64 | 2,448,233 |
| 2022-04-25 | $180.69 | $181.11 | $176.44 | $180.30 | $179.97 | 2,097,041 |
| 2022-04-22 | $183.84 | $185.36 | $181.58 | $181.95 | $181.62 | 2,016,735 |
| 2022-04-21 | $188.58 | $189.08 | $183.71 | $184.72 | $184.38 | 2,179,877 |
| 2022-04-20 | $186.00 | $190.80 | $185.16 | $187.78 | $187.43 | 2,071,076 |
| 2022-04-19 | $183.24 | $186.41 | $182.78 | $185.94 | $185.28 | 1,615,293 |
| 2022-04-18 | $186.55 | $187.22 | $181.72 | $182.81 | $182.16 | 1,857,088 |
| 2022-04-14 | $189.90 | $190.51 | $186.32 | $187.30 | $186.63 | 1,819,443 |
| 2022-04-13 | $187.99 | $190.07 | $186.05 | $189.52 | $188.84 | 1,517,814 |
| 2022-04-12 | $192.11 | $193.31 | $187.15 | $187.91 | $187.24 | 1,746,538 |
| 2022-04-11 | $198.97 | $199.88 | $192.01 | $192.50 | $191.81 | 2,252,205 |
| 2022-04-08 | $197.79 | $201.32 | $197.59 | $200.09 | $199.38 | 2,455,581 |
| 2022-04-07 | $191.20 | $199.34 | $190.97 | $197.93 | $197.22 | 2,781,405 |
| 2022-04-06 | $188.16 | $192.33 | $186.52 | $191.38 | $190.70 | 2,843,550 |
| 2022-04-05 | $188.74 | $190.74 | $187.69 | $188.40 | $187.73 | 2,059,163 |
| 2022-04-04 | $191.14 | $191.98 | $187.18 | $188.74 | $188.07 | 2,603,556 |
| 2022-04-01 | $188.77 | $191.55 | $186.70 | $191.11 | $190.43 | 1,831,363 |
| 2022-03-31 | $192.45 | $194.90 | $188.49 | $188.59 | $187.92 | 2,477,818 |
| 2022-03-30 | $191.82 | $192.78 | $189.58 | $191.32 | $190.64 | 2,612,710 |
| 2022-03-29 | $191.89 | $194.60 | $191.74 | $192.28 | $191.59 | 2,557,439 |
| 2022-03-28 | $190.23 | $191.42 | $187.60 | $189.37 | $188.69 | 2,995,821 |
| 2022-03-25 | $190.80 | $191.58 | $188.15 | $189.43 | $188.75 | 2,355,095 |
| 2022-03-24 | $192.01 | $192.34 | $189.00 | $189.57 | $188.89 | 3,445,897 |
| 2022-03-23 | $196.05 | $196.75 | $190.85 | $191.23 | $190.55 | 2,115,294 |
| 2022-03-22 | $195.18 | $197.38 | $193.36 | $196.88 | $196.18 | 2,217,230 |
| 2022-03-21 | $195.21 | $196.66 | $192.50 | $194.71 | $194.02 | 1,869,203 |
| 2022-03-18 | $196.67 | $197.16 | $193.37 | $195.90 | $195.20 | 2,578,225 |
| 2022-03-17 | $192.54 | $194.66 | $192.12 | $193.68 | $192.99 | 2,199,743 |
| 2022-03-16 | $190.70 | $193.71 | $187.47 | $191.92 | $191.24 | 2,064,003 |
| 2022-03-15 | $186.36 | $189.67 | $185.63 | $189.11 | $188.44 | 1,261,566 |
| 2022-03-14 | $186.42 | $187.26 | $183.89 | $184.66 | $184.00 | 2,044,848 |
| 2022-03-11 | $189.95 | $190.28 | $185.17 | $185.29 | $184.63 | 1,589,668 |
| 2022-03-10 | $187.39 | $189.60 | $186.14 | $189.22 | $188.55 | 1,995,161 |
| 2022-03-09 | $185.55 | $190.70 | $183.80 | $189.58 | $188.90 | 2,630,365 |
| 2022-03-08 | $185.77 | $187.35 | $181.16 | $181.39 | $180.74 | 2,414,435 |
| 2022-03-07 | $195.23 | $195.24 | $187.90 | $188.09 | $187.42 | 1,825,075 |
| 2022-03-04 | $194.96 | $196.96 | $193.45 | $196.84 | $196.14 | 1,467,803 |
| 2022-03-03 | $197.15 | $197.29 | $194.45 | $195.87 | $195.17 | 1,052,243 |
| 2022-03-02 | $193.28 | $197.27 | $193.15 | $196.07 | $195.37 | 1,355,319 |
| 2022-03-01 | $193.91 | $195.00 | $191.30 | $192.54 | $191.85 | 1,669,146 |
| 2022-02-28 | $192.54 | $195.50 | $191.89 | $193.65 | $192.96 | 2,220,237 |
| 2022-02-25 | $191.48 | $195.77 | $191.28 | $194.71 | $194.02 | 1,742,599 |
| 2022-02-24 | $184.01 | $191.70 | $183.02 | $190.95 | $190.27 | 2,903,253 |
| 2022-02-23 | $190.87 | $191.25 | $186.82 | $187.06 | $186.39 | 2,070,635 |
| 2022-02-22 | $191.04 | $192.16 | $188.83 | $190.10 | $189.42 | 2,183,599 |
| 2022-02-18 | $193.03 | $193.23 | $190.42 | $191.32 | $190.64 | 2,558,950 |
| 2022-02-17 | $195.18 | $195.56 | $192.99 | $193.07 | $192.38 | 2,435,686 |
| 2022-02-16 | $196.48 | $197.26 | $191.26 | $195.09 | $194.39 | 2,916,949 |
| 2022-02-15 | $197.79 | $201.45 | $196.54 | $197.76 | $197.05 | 3,618,459 |
| 2022-02-14 | $197.95 | $199.32 | $194.42 | $196.43 | $195.73 | 3,382,014 |
| 2022-02-11 | $198.58 | $201.89 | $197.37 | $198.87 | $198.16 | 3,714,712 |
| 2022-02-10 | $198.38 | $202.40 | $197.67 | $199.37 | $198.66 | 2,808,959 |
| 2022-02-09 | $203.12 | $205.31 | $201.47 | $202.29 | $201.57 | 2,026,900 |
| 2022-02-08 | $198.88 | $201.77 | $197.85 | $201.30 | $200.58 | 2,880,521 |
| 2022-02-07 | $199.91 | $201.99 | $199.52 | $200.32 | $199.61 | 3,303,881 |
| 2022-02-04 | $200.01 | $201.11 | $197.60 | $199.54 | $198.83 | 1,919,785 |
| 2022-02-03 | $198.93 | $201.99 | $198.93 | $200.92 | $200.20 | 1,734,532 |
| 2022-02-02 | $198.49 | $203.41 | $198.49 | $202.17 | $201.45 | 2,494,303 |
| 2022-02-01 | $200.99 | $202.46 | $196.10 | $198.87 | $198.16 | 2,143,162 |
| 2022-01-31 | $196.00 | $200.46 | $196.00 | $199.79 | $199.08 | 2,591,455 |
| 2022-01-28 | $188.85 | $195.58 | $185.72 | $195.30 | $194.60 | 2,963,830 |
| 2022-01-27 | $190.34 | $192.78 | $187.57 | $187.66 | $186.99 | 4,606,199 |
| 2022-01-26 | $195.21 | $196.12 | $188.70 | $189.84 | $189.16 | 4,532,706 |
| 2022-01-25 | $198.66 | $198.66 | $194.01 | $195.25 | $194.55 | 2,673,196 |
| 2022-01-24 | $198.05 | $200.14 | $191.52 | $200.07 | $199.36 | 4,093,425 |
| 2022-01-21 | $203.11 | $203.71 | $200.28 | $200.33 | $199.62 | 2,632,962 |
| 2022-01-20 | $201.00 | $206.25 | $200.97 | $201.96 | $201.24 | 2,844,237 |
| 2022-01-19 | $202.84 | $205.90 | $200.06 | $200.58 | $199.86 | 2,155,524 |
| 2022-01-18 | $201.80 | $204.29 | $200.33 | $202.70 | $201.65 | 2,424,037 |
| 2022-01-14 | $206.94 | $207.40 | $203.41 | $206.18 | $205.11 | 2,209,116 |
| 2022-01-13 | $212.47 | $213.60 | $206.40 | $207.00 | $205.93 | 2,347,467 |
| 2022-01-12 | $216.04 | $216.31 | $211.16 | $212.81 | $211.71 | 2,451,582 |
| 2022-01-11 | $212.00 | $213.15 | $208.24 | $212.80 | $211.70 | 2,229,876 |
| 2022-01-10 | $208.12 | $212.60 | $206.16 | $212.60 | $211.50 | 2,232,199 |
| 2022-01-07 | $217.13 | $217.42 | $210.78 | $211.09 | $210.00 | 2,206,483 |
| 2022-01-06 | $215.48 | $220.56 | $213.63 | $217.42 | $216.29 | 3,103,376 |
| 2022-01-05 | $227.00 | $227.00 | $215.60 | $216.56 | $215.44 | 4,749,427 |
| 2022-01-04 | $234.02 | $234.02 | $222.14 | $225.12 | $223.95 | 4,664,013 |
| 2022-01-03 | $242.29 | $243.24 | $233.32 | $234.03 | $232.82 | 2,772,746 |
| 2021-12-31 | $245.16 | $246.99 | $243.74 | $244.03 | $242.77 | 1,066,181 |
| 2021-12-30 | $247.05 | $249.27 | $244.96 | $245.16 | $243.89 | 859,072 |
| 2021-12-29 | $244.02 | $247.85 | $243.64 | $247.03 | $245.75 | 939,879 |
| 2021-12-28 | $247.00 | $247.84 | $243.64 | $244.25 | $242.99 | 1,004,427 |
| 2021-12-27 | $244.39 | $246.72 | $243.08 | $246.51 | $245.23 | 807,031 |
| 2021-12-23 | $241.70 | $244.39 | $240.69 | $242.51 | $241.25 | 1,172,456 |
| 2021-12-22 | $238.14 | $241.70 | $237.64 | $241.57 | $240.32 | 1,136,757 |
| 2021-12-21 | $236.00 | $237.98 | $232.58 | $237.64 | $236.41 | 1,509,567 |
| 2021-12-20 | $233.99 | $234.55 | $230.15 | $234.26 | $233.05 | 1,122,549 |
| 2021-12-17 | $232.58 | $236.40 | $232.23 | $234.31 | $233.10 | 3,042,734 |
| 2021-12-16 | $232.12 | $234.07 | $230.80 | $232.81 | $231.60 | 1,537,738 |
| 2021-12-15 | $230.27 | $232.26 | $227.18 | $232.08 | $230.88 | 1,842,665 |
| 2021-12-14 | $230.00 | $230.99 | $226.44 | $228.07 | $226.89 | 1,762,144 |
| 2021-12-13 | $231.55 | $233.03 | $229.00 | $232.36 | $231.16 | 1,160,995 |
| 2021-12-10 | $229.90 | $231.91 | $229.24 | $231.45 | $230.25 | 1,188,097 |
| 2021-12-09 | $229.50 | $230.99 | $227.31 | $230.16 | $228.97 | 1,107,412 |
| 2021-12-08 | $227.54 | $229.85 | $226.74 | $229.62 | $228.43 | 1,441,846 |
| 2021-12-07 | $225.46 | $227.48 | $224.03 | $225.70 | $224.53 | 1,296,781 |
| 2021-12-06 | $222.89 | $225.00 | $220.99 | $222.97 | $221.82 | 1,212,013 |
| 2021-12-03 | $224.86 | $226.11 | $220.48 | $223.33 | $222.17 | 1,479,423 |
| 2021-12-02 | $220.00 | $223.95 | $219.50 | $223.19 | $222.03 | 1,705,641 |
| 2021-12-01 | $222.35 | $224.78 | $219.25 | $219.66 | $218.52 | 2,042,751 |
| 2021-11-30 | $222.80 | $226.35 | $220.52 | $222.04 | $220.89 | 3,828,401 |
| 2021-11-29 | $221.45 | $225.56 | $220.69 | $223.55 | $222.39 | 1,391,634 |
| 2021-11-26 | $220.68 | $225.96 | $218.50 | $219.32 | $218.18 | 976,493 |
| 2021-11-24 | $223.64 | $224.96 | $221.07 | $223.17 | $222.01 | 1,177,948 |
| 2021-11-23 | $223.09 | $225.31 | $220.90 | $223.66 | $222.50 | 1,098,814 |
| 2021-11-22 | $226.70 | $228.89 | $224.34 | $224.34 | $223.18 | 1,655,518 |
| 2021-11-19 | $226.50 | $228.33 | $224.20 | $226.43 | $225.26 | 1,734,770 |
| 2021-11-18 | $224.32 | $226.33 | $223.52 | $225.54 | $224.37 | 1,706,308 |
| 2021-11-17 | $221.00 | $222.61 | $217.43 | $221.87 | $220.72 | 1,347,420 |
| 2021-11-16 | $216.05 | $221.55 | $216.05 | $220.18 | $219.04 | 1,256,819 |
| 2021-11-15 | $217.15 | $217.31 | $215.65 | $216.06 | $214.94 | 918,934 |
| 2021-11-12 | $216.71 | $217.61 | $215.42 | $216.85 | $215.73 | 1,179,718 |
| 2021-11-11 | $216.98 | $217.32 | $215.38 | $215.69 | $214.57 | 1,340,165 |
| 2021-11-10 | $219.46 | $220.81 | $216.03 | $216.58 | $215.46 | 1,332,001 |
| 2021-11-09 | $217.69 | $220.36 | $217.36 | $220.22 | $219.08 | 1,515,517 |
| 2021-11-08 | $218.12 | $218.39 | $215.76 | $217.80 | $216.67 | 1,011,261 |
| 2021-11-05 | $218.00 | $218.49 | $214.72 | $216.73 | $215.61 | 1,728,047 |
| 2021-11-04 | $214.00 | $217.90 | $213.00 | $217.77 | $216.64 | 1,947,341 |
| 2021-11-03 | $211.91 | $213.00 | $208.78 | $211.13 | $210.04 | 2,225,317 |
| 2021-11-02 | $214.76 | $215.39 | $211.31 | $212.20 | $211.10 | 2,762,136 |
| 2021-11-01 | $215.82 | $217.64 | $212.96 | $213.60 | $212.49 | 1,320,163 |
| 2021-10-29 | $213.16 | $216.92 | $212.74 | $216.20 | $215.08 | 2,127,498 |
| 2021-10-28 | $209.84 | $213.42 | $209.58 | $212.67 | $211.57 | 1,073,676 |
| 2021-10-27 | $210.26 | $211.07 | $209.00 | $209.58 | $208.25 | 1,625,257 |
| 2021-10-26 | $211.00 | $211.74 | $208.00 | $210.52 | $209.18 | 1,219,253 |
| 2021-10-25 | $208.81 | $211.77 | $207.10 | $211.52 | $210.18 | 1,224,710 |
| 2021-10-22 | $208.03 | $209.08 | $206.84 | $208.51 | $207.19 | 1,104,379 |
| 2021-10-21 | $207.08 | $208.78 | $205.31 | $208.62 | $207.30 | 956,999 |
| 2021-10-20 | $205.85 | $206.61 | $204.84 | $206.31 | $205.00 | 794,843 |
| 2021-10-19 | $203.80 | $206.17 | $203.72 | $204.44 | $203.14 | 813,720 |
| 2021-10-18 | $201.98 | $202.93 | $200.76 | $202.73 | $201.44 | 848,761 |
| 2021-10-15 | $201.13 | $202.80 | $200.12 | $202.22 | $200.94 | 1,235,834 |
| 2021-10-14 | $198.82 | $201.77 | $198.82 | $200.39 | $199.12 | 1,314,745 |
| 2021-10-13 | $196.97 | $198.95 | $195.79 | $197.46 | $196.21 | 1,223,809 |
| 2021-10-12 | $198.89 | $199.37 | $195.77 | $197.15 | $195.90 | 1,398,039 |
| 2021-10-11 | $197.56 | $199.10 | $196.03 | $197.65 | $196.40 | 901,938 |
| 2021-10-08 | $200.00 | $200.66 | $196.47 | $197.88 | $196.62 | 1,085,564 |
| 2021-10-07 | $196.95 | $201.44 | $196.95 | $199.01 | $197.75 | 1,093,408 |
| 2021-10-06 | $195.67 | $196.07 | $193.45 | $195.78 | $194.54 | 1,564,626 |
| 2021-10-05 | $195.22 | $197.50 | $193.66 | $196.46 | $195.21 | 2,490,230 |
| 2021-10-04 | $195.18 | $195.99 | $190.93 | $193.69 | $192.46 | 1,942,289 |
| 2021-10-01 | $194.14 | $197.70 | $192.43 | $196.19 | $194.95 | 2,095,476 |
| 2021-09-30 | $195.94 | $198.12 | $194.05 | $194.14 | $192.91 | 1,785,791 |
| 2021-09-29 | $194.71 | $196.64 | $192.59 | $194.99 | $193.75 | 1,430,384 |
| 2021-09-28 | $196.01 | $196.25 | $191.33 | $192.77 | $191.55 | 1,957,259 |
| 2021-09-27 | $204.01 | $204.01 | $196.52 | $197.80 | $196.54 | 1,964,012 |
| 2021-09-24 | $204.44 | $205.58 | $203.76 | $204.73 | $203.43 | 1,111,962 |
| 2021-09-23 | $202.17 | $205.98 | $202.17 | $204.71 | $203.41 | 1,197,606 |
| 2021-09-22 | $202.48 | $203.58 | $200.34 | $201.35 | $200.07 | 1,673,218 |
| 2021-09-21 | $199.58 | $201.80 | $199.14 | $201.01 | $199.73 | 1,614,942 |
| 2021-09-20 | $196.67 | $199.88 | $195.79 | $198.62 | $197.36 | 1,523,319 |
| 2021-09-17 | $200.53 | $202.53 | $197.88 | $198.49 | $197.23 | 4,160,202 |
| 2021-09-16 | $204.03 | $204.19 | $201.40 | $202.77 | $201.48 | 1,644,690 |
| 2021-09-15 | $203.70 | $205.18 | $202.37 | $203.96 | $202.67 | 1,354,388 |
| 2021-09-14 | $205.00 | $206.50 | $203.37 | $203.55 | $202.26 | 1,790,607 |
| 2021-09-13 | $208.55 | $208.99 | $202.21 | $205.00 | $203.70 | 1,407,915 |
| 2021-09-10 | $206.71 | $207.85 | $206.34 | $207.00 | $205.69 | 1,151,664 |
| 2021-09-09 | $209.50 | $210.00 | $205.86 | $206.02 | $204.71 | 1,109,652 |
| 2021-09-08 | $207.00 | $209.41 | $206.50 | $209.33 | $208.00 | 832,601 |
| 2021-09-07 | $209.48 | $209.87 | $205.46 | $207.81 | $206.49 | 977,237 |
| 2021-09-03 | $208.22 | $210.10 | $207.15 | $209.69 | $208.36 | 1,003,468 |
| 2021-09-02 | $207.43 | $209.26 | $206.72 | $209.22 | $207.89 | 1,116,463 |
| 2021-09-01 | $204.56 | $206.47 | $203.48 | $206.44 | $205.13 | 1,030,704 |
| 2021-08-31 | $205.81 | $206.08 | $203.08 | $204.56 | $203.26 | 1,480,595 |
| 2021-08-30 | $203.82 | $206.99 | $203.80 | $205.89 | $204.58 | 667,807 |
| 2021-08-27 | $204.68 | $206.19 | $203.23 | $203.82 | $202.53 | 855,276 |
| 2021-08-26 | $204.80 | $205.49 | $203.36 | $204.02 | $202.73 | 957,609 |
| 2021-08-25 | $204.39 | $205.08 | $202.98 | $204.43 | $203.13 | 780,731 |
| 2021-08-24 | $206.09 | $206.96 | $204.49 | $204.99 | $203.69 | 978,715 |
| 2021-08-23 | $207.71 | $208.56 | $205.99 | $206.47 | $205.16 | 1,081,602 |
| 2021-08-20 | $206.62 | $208.26 | $206.61 | $207.05 | $205.74 | 1,194,003 |
| 2021-08-19 | $203.01 | $208.05 | $202.68 | $206.44 | $205.13 | 1,126,439 |
| 2021-08-18 | $206.23 | $206.82 | $203.16 | $203.33 | $202.04 | 1,089,345 |
| 2021-08-17 | $204.55 | $206.72 | $204.55 | $206.60 | $205.29 | 1,080,462 |
| 2021-08-16 | $201.61 | $204.85 | $201.03 | $204.78 | $203.48 | 1,040,250 |
| 2021-08-13 | $200.51 | $201.61 | $199.59 | $201.48 | $200.20 | 931,172 |
| 2021-08-12 | $197.50 | $200.42 | $197.18 | $199.84 | $198.57 | 831,169 |
| 2021-08-11 | $198.48 | $199.89 | $196.96 | $197.41 | $196.16 | 1,083,953 |
| 2021-08-10 | $200.18 | $200.88 | $198.19 | $198.76 | $197.50 | 1,476,887 |
| 2021-08-09 | $202.37 | $202.96 | $198.67 | $199.72 | $198.45 | 1,238,015 |
| 2021-08-06 | $204.20 | $204.20 | $200.13 | $201.88 | $200.60 | 1,282,630 |
| 2021-08-05 | $198.00 | $203.97 | $195.61 | $203.84 | $202.55 | 2,149,399 |
| 2021-08-04 | $204.17 | $207.00 | $203.25 | $204.79 | $203.49 | 1,824,833 |
| 2021-08-03 | $203.00 | $204.33 | $202.27 | $204.10 | $202.80 | 2,915,548 |
| 2021-08-02 | $203.48 | $204.41 | $201.34 | $202.11 | $200.83 | 1,580,731 |
| 2021-07-30 | $202.46 | $204.20 | $202.23 | $202.70 | $201.41 | 2,427,476 |
| 2021-07-29 | $203.98 | $205.67 | $203.62 | $204.12 | $202.82 | 1,113,320 |
| 2021-07-28 | $202.29 | $203.91 | $201.59 | $203.27 | $201.98 | 1,363,750 |
| 2021-07-27 | $201.32 | $202.70 | $201.02 | $201.87 | $200.59 | 1,618,217 |
| 2021-07-26 | $202.61 | $202.84 | $200.17 | $200.82 | $199.55 | 1,119,985 |
| 2021-07-23 | $201.74 | $203.94 | $200.65 | $203.59 | $202.30 | 957,770 |
| 2021-07-22 | $198.53 | $200.91 | $198.35 | $200.54 | $199.27 | 1,488,784 |
| 2021-07-21 | $200.87 | $200.87 | $197.11 | $198.04 | $196.78 | 1,877,603 |
| 2021-07-20 | $197.24 | $201.45 | $197.24 | $200.11 | $198.84 | 1,884,850 |
| 2021-07-19 | $198.47 | $199.50 | $195.56 | $197.83 | $196.33 | 2,073,301 |
| 2021-07-16 | $199.89 | $200.24 | $197.55 | $199.68 | $198.17 | 1,785,405 |
| 2021-07-15 | $201.28 | $201.28 | $199.02 | $200.24 | $198.72 | 1,437,963 |
| 2021-07-14 | $200.06 | $202.04 | $199.55 | $201.28 | $199.75 | 1,798,906 |
| 2021-07-13 | $198.61 | $200.57 | $198.20 | $199.31 | $197.80 | 2,999,022 |
| 2021-07-12 | $197.91 | $199.30 | $197.47 | $198.33 | $196.83 | 2,665,837 |
| 2021-07-09 | $197.12 | $198.40 | $196.16 | $197.50 | $196.00 | 1,521,074 |
| 2021-07-08 | $195.80 | $197.25 | $193.38 | $196.96 | $195.47 | 2,818,174 |
| 2021-07-07 | $195.21 | $197.63 | $193.30 | $197.40 | $195.90 | 2,651,086 |
| 2021-07-06 | $191.61 | $194.33 | $191.61 | $194.02 | $192.55 | 1,535,327 |
| 2021-07-02 | $189.87 | $193.04 | $189.76 | $192.70 | $191.24 | 1,767,008 |
| 2021-07-01 | $187.00 | $189.46 | $186.61 | $189.29 | $187.85 | 1,997,233 |
| 2021-06-30 | $188.11 | $188.53 | $185.58 | $186.36 | $184.95 | 1,203,613 |
| 2021-06-29 | $187.09 | $188.19 | $186.09 | $187.99 | $186.56 | 853,874 |
| 2021-06-28 | $187.34 | $187.93 | $185.64 | $187.08 | $185.66 | 1,386,124 |
| 2021-06-25 | $185.50 | $187.29 | $184.50 | $187.23 | $185.81 | 1,994,898 |
| 2021-06-24 | $186.92 | $187.37 | $184.98 | $185.38 | $183.97 | 1,686,042 |
| 2021-06-23 | $186.00 | $186.55 | $185.28 | $186.12 | $184.71 | 1,279,740 |
| 2021-06-22 | $186.53 | $187.00 | $185.88 | $186.62 | $185.20 | 1,416,610 |
| 2021-06-21 | $185.55 | $187.32 | $183.66 | $186.60 | $185.18 | 1,980,699 |
| 2021-06-18 | $184.75 | $186.94 | $184.49 | $185.39 | $183.98 | 3,361,788 |
| 2021-06-17 | $184.09 | $186.93 | $183.78 | $186.44 | $185.03 | 1,245,452 |
| 2021-06-16 | $186.00 | $186.84 | $183.36 | $184.11 | $182.71 | 1,819,253 |
| 2021-06-15 | $184.66 | $186.10 | $183.89 | $185.67 | $184.26 | 1,629,722 |
| 2021-06-14 | $182.07 | $184.77 | $181.19 | $184.58 | $183.18 | 3,695,658 |
| 2021-06-11 | $182.00 | $182.64 | $179.61 | $182.20 | $180.82 | 1,622,703 |
| 2021-06-10 | $176.98 | $182.85 | $176.98 | $182.10 | $180.72 | 1,890,601 |
| 2021-06-09 | $175.40 | $176.91 | $174.65 | $176.69 | $175.35 | 1,349,067 |
| 2021-06-08 | $175.89 | $176.22 | $173.13 | $174.10 | $172.78 | 946,459 |
| 2021-06-07 | $175.41 | $176.74 | $174.49 | $175.10 | $173.77 | 1,355,149 |
| 2021-06-04 | $174.83 | $176.08 | $174.07 | $175.20 | $173.87 | 1,225,201 |
| 2021-06-03 | $172.37 | $174.52 | $171.88 | $173.82 | $172.50 | 1,030,274 |
| 2021-06-02 | $174.00 | $174.94 | $172.23 | $172.95 | $171.64 | 1,402,897 |
| 2021-06-01 | $177.36 | $177.48 | $173.83 | $174.19 | $172.87 | 1,367,287 |
| 2021-05-28 | $176.20 | $178.15 | $175.57 | $176.68 | $175.34 | 1,439,865 |
| 2021-05-27 | $175.00 | $176.51 | $174.34 | $174.67 | $173.35 | 3,201,814 |
| 2021-05-26 | $178.01 | $178.49 | $174.78 | $175.32 | $173.99 | 1,590,313 |
| 2021-05-25 | $176.00 | $176.73 | $174.46 | $176.62 | $175.28 | 2,096,558 |
| 2021-05-24 | $177.05 | $178.71 | $175.98 | $176.40 | $175.06 | 2,272,976 |
| 2021-05-21 | $176.55 | $177.71 | $175.11 | $176.02 | $174.68 | 3,330,084 |
| 2021-05-20 | $171.52 | $175.98 | $170.78 | $175.80 | $174.47 | 2,223,024 |
| 2021-05-19 | $169.05 | $171.35 | $167.81 | $171.28 | $169.98 | 1,537,971 |
| 2021-05-18 | $169.27 | $170.98 | $168.63 | $170.11 | $168.82 | 1,149,462 |
| 2021-05-17 | $172.25 | $172.98 | $170.04 | $170.27 | $168.98 | 1,003,637 |
| 2021-05-14 | $171.71 | $172.98 | $170.85 | $172.29 | $170.98 | 1,232,646 |
| 2021-05-13 | $168.37 | $171.27 | $167.83 | $170.85 | $169.55 | 1,317,874 |
| 2021-05-12 | $169.53 | $170.36 | $167.46 | $168.04 | $166.77 | 1,612,120 |
| 2021-05-11 | $169.90 | $171.15 | $169.29 | $170.23 | $168.94 | 1,596,509 |
| 2021-05-10 | $172.00 | $173.24 | $170.77 | $171.17 | $169.87 | 1,472,326 |
| 2021-05-07 | $169.19 | $173.26 | $169.00 | $171.55 | $170.25 | 1,492,644 |
| 2021-05-06 | $167.25 | $168.63 | $165.22 | $167.52 | $166.25 | 3,200,090 |
| 2021-05-05 | $174.20 | $174.30 | $172.77 | $173.86 | $172.54 | 1,433,524 |
| 2021-05-04 | $174.43 | $174.82 | $172.42 | $173.77 | $172.45 | 1,849,739 |
| 2021-05-03 | $174.70 | $176.23 | $173.35 | $175.24 | $173.91 | 1,886,845 |
| 2021-04-30 | $173.70 | $174.85 | $172.52 | $173.03 | $171.72 | 2,150,953 |
| 2021-04-29 | $172.09 | $174.84 | $171.76 | $174.52 | $173.20 | 1,686,222 |
| 2021-04-28 | $169.63 | $172.17 | $169.43 | $171.72 | $170.42 | 1,394,625 |
| 2021-04-27 | $169.59 | $170.79 | $169.12 | $169.75 | $168.46 | 1,323,082 |
| 2021-04-26 | $170.88 | $171.18 | $169.01 | $169.80 | $168.51 | 980,472 |
| 2021-04-23 | $169.00 | $171.30 | $168.53 | $170.54 | $169.25 | 1,057,490 |
| 2021-04-22 | $169.71 | $170.11 | $167.84 | $169.07 | $167.79 | 1,467,718 |
| 2021-04-21 | $169.58 | $171.16 | $168.88 | $170.15 | $168.86 | 1,206,871 |
| 2021-04-20 | $167.95 | $169.70 | $167.55 | $168.74 | $167.46 | 1,984,799 |
| 2021-04-19 | $167.50 | $168.27 | $166.59 | $168.10 | $166.58 | 1,842,856 |
| 2021-04-16 | $166.27 | $168.27 | $166.00 | $167.63 | $166.11 | 2,290,807 |
| 2021-04-15 | $163.93 | $166.40 | $163.93 | $165.45 | $163.95 | 2,041,510 |
| 2021-04-14 | $164.01 | $164.84 | $162.63 | $163.08 | $161.60 | 1,183,120 |
| 2021-04-13 | $162.20 | $164.00 | $161.49 | $163.47 | $161.99 | 2,452,713 |
| 2021-04-12 | $160.07 | $163.15 | $158.52 | $162.51 | $161.04 | 2,916,385 |
| 2021-04-09 | $160.11 | $160.95 | $158.46 | $159.85 | $158.40 | 1,821,862 |
| 2021-04-08 | $158.90 | $160.77 | $158.63 | $160.00 | $158.55 | 3,440,848 |
| 2021-04-07 | $155.70 | $158.18 | $155.70 | $157.88 | $156.45 | 1,660,514 |
| 2021-04-06 | $158.83 | $159.20 | $155.41 | $155.90 | $154.49 | 1,802,511 |
| 2021-04-05 | $158.56 | $159.30 | $157.69 | $158.41 | $156.98 | 1,212,588 |
| 2021-04-01 | $157.71 | $158.81 | $156.26 | $157.89 | $156.46 | 1,386,393 |
| 2021-03-31 | $157.53 | $158.63 | $156.93 | $157.48 | $156.05 | 1,564,136 |
| 2021-03-30 | $157.31 | $158.27 | $156.50 | $157.04 | $155.62 | 1,298,025 |
| 2021-03-29 | $155.76 | $159.12 | $155.51 | $158.39 | $156.96 | 2,044,806 |
| 2021-03-26 | $153.13 | $156.19 | $152.63 | $156.15 | $154.74 | 1,877,216 |
| 2021-03-25 | $156.09 | $156.09 | $151.73 | $152.88 | $151.50 | 1,656,603 |
| 2021-03-24 | $155.33 | $157.25 | $155.28 | $155.43 | $154.02 | 1,739,876 |
| 2021-03-23 | $155.68 | $157.25 | $153.99 | $156.04 | $154.63 | 1,962,790 |
| 2021-03-22 | $153.04 | $155.91 | $152.60 | $155.63 | $154.22 | 1,604,165 |
| 2021-03-19 | $152.60 | $154.90 | $151.98 | $153.12 | $151.73 | 4,034,405 |
| 2021-03-18 | $155.30 | $155.96 | $151.76 | $152.42 | $151.04 | 2,462,258 |
| 2021-03-17 | $154.18 | $160.38 | $153.60 | $156.17 | $154.76 | 2,482,531 |
| 2021-03-16 | $155.15 | $156.36 | $154.40 | $155.03 | $153.63 | 1,627,554 |
| 2021-03-15 | $152.77 | $155.50 | $152.50 | $154.84 | $153.44 | 1,917,755 |
| 2021-03-12 | $152.20 | $152.85 | $150.68 | $152.57 | $151.19 | 1,727,209 |
| 2021-03-11 | $152.66 | $153.55 | $152.19 | $152.36 | $150.98 | 1,456,814 |
| 2021-03-10 | $150.45 | $152.70 | $148.58 | $151.09 | $149.72 | 2,119,202 |
| 2021-03-09 | $147.50 | $153.49 | $147.35 | $150.14 | $148.78 | 3,121,545 |
| 2021-03-08 | $148.01 | $149.60 | $145.02 | $145.15 | $143.84 | 2,303,137 |
| 2021-03-05 | $145.25 | $146.04 | $141.41 | $145.68 | $144.36 | 3,520,693 |
| 2021-03-04 | $148.61 | $149.00 | $142.22 | $144.00 | $142.70 | 6,115,220 |
| 2021-03-03 | $155.35 | $155.81 | $149.19 | $149.32 | $147.97 | 3,392,701 |
| 2021-03-02 | $158.39 | $159.55 | $155.53 | $157.05 | $155.63 | 2,039,522 |
| 2021-03-01 | $156.11 | $159.95 | $155.93 | $157.69 | $156.26 | 1,680,112 |
| 2021-02-26 | $157.14 | $157.46 | $154.95 | $155.24 | $153.83 | 2,535,948 |
| 2021-02-25 | $158.50 | $159.45 | $155.75 | $156.48 | $155.06 | 2,057,666 |
| 2021-02-24 | $161.19 | $161.61 | $158.84 | $159.05 | $157.61 | 2,495,911 |
| 2021-02-23 | $160.37 | $161.80 | $159.24 | $159.52 | $158.08 | 1,810,990 |
| 2021-02-22 | $159.00 | $161.01 | $158.26 | $160.16 | $158.71 | 2,893,711 |
| 2021-02-19 | $167.88 | $168.03 | $159.41 | $160.00 | $158.55 | 3,793,058 |
| 2021-02-18 | $167.71 | $170.07 | $165.72 | $167.95 | $166.43 | 1,954,227 |
| 2021-02-17 | $165.82 | $169.85 | $165.00 | $168.90 | $167.37 | 1,560,823 |
| 2021-02-16 | $167.98 | $169.89 | $163.63 | $166.32 | $164.81 | 2,609,735 |
| 2021-02-12 | $163.61 | $167.75 | $163.61 | $166.71 | $165.20 | 2,188,658 |
| 2021-02-11 | $161.15 | $164.73 | $160.40 | $164.44 | $162.95 | 1,860,345 |
| 2021-02-10 | $161.25 | $162.73 | $160.17 | $160.62 | $159.17 | 1,735,754 |
| 2021-02-09 | $159.81 | $161.80 | $159.01 | $159.83 | $158.38 | 1,850,786 |
| 2021-02-08 | $160.40 | $161.89 | $158.50 | $160.02 | $158.57 | 1,625,162 |
| 2021-02-05 | $157.89 | $160.27 | $157.60 | $159.28 | $157.84 | 1,377,771 |
| 2021-02-04 | $155.35 | $157.26 | $154.58 | $157.13 | $155.71 | 1,888,056 |
| 2021-02-03 | $157.32 | $158.29 | $155.09 | $155.23 | $153.82 | 1,726,227 |
| 2021-02-02 | $157.55 | $159.69 | $157.27 | $157.39 | $155.97 | 1,579,786 |
| 2021-02-01 | $156.20 | $157.04 | $154.25 | $155.58 | $154.17 | 1,885,656 |
| 2021-01-29 | $155.65 | $156.57 | $152.30 | $154.25 | $152.85 | 1,977,226 |
| 2021-01-28 | $154.30 | $160.65 | $154.25 | $156.53 | $155.11 | 1,859,337 |
| 2021-01-27 | $157.99 | $158.28 | $152.55 | $153.15 | $151.76 | 2,235,674 |
| 2021-01-26 | $161.35 | $161.64 | $158.56 | $159.71 | $158.26 | 1,982,312 |
| 2021-01-25 | $162.56 | $163.19 | $160.43 | $161.34 | $159.88 | 1,444,111 |
| 2021-01-22 | $164.65 | $165.20 | $162.64 | $163.33 | $161.85 | 1,079,071 |
| 2021-01-21 | $162.47 | $165.75 | $162.47 | $164.46 | $162.97 | 2,440,414 |
| 2021-01-20 | $162.56 | $164.20 | $161.83 | $163.36 | $161.88 | 1,617,993 |
| 2021-01-19 | $162.37 | $163.95 | $161.25 | $162.57 | $161.10 | 1,464,165 |
| 2021-01-15 | $161.43 | $162.10 | $159.62 | $161.56 | $159.85 | 2,516,495 |
| 2021-01-14 | $162.56 | $163.38 | $160.90 | $160.96 | $159.26 | 2,213,940 |
| 2021-01-13 | $165.10 | $166.05 | $161.64 | $161.95 | $160.24 | 2,603,060 |
| 2021-01-12 | $169.02 | $169.75 | $164.26 | $166.12 | $164.36 | 1,297,600 |
| 2021-01-11 | $167.90 | $170.49 | $167.58 | $169.39 | $167.60 | 1,117,009 |
| 2021-01-08 | $167.40 | $169.88 | $166.69 | $168.11 | $166.33 | 1,476,016 |
| 2021-01-07 | $167.45 | $168.80 | $166.70 | $167.00 | $165.23 | 1,710,732 |
| 2021-01-06 | $162.92 | $167.91 | $162.67 | $167.15 | $165.38 | 2,139,772 |
| 2021-01-05 | $163.15 | $165.29 | $162.50 | $164.73 | $162.99 | 1,358,576 |
| 2021-01-04 | $166.00 | $166.24 | $160.72 | $163.59 | $161.86 | 1,805,925 |
| 2020-12-31 | $164.50 | $165.68 | $163.23 | $165.50 | $163.75 | 1,292,649 |
| 2020-12-30 | $163.51 | $164.80 | $163.16 | $164.27 | $162.53 | 1,008,988 |
| 2020-12-29 | $163.21 | $165.10 | $162.40 | $163.12 | $161.40 | 1,188,357 |
| 2020-12-28 | $161.44 | $162.83 | $160.31 | $162.39 | $160.67 | 1,521,959 |
| 2020-12-24 | $159.92 | $161.87 | $159.85 | $160.72 | $159.02 | 417,444 |
| 2020-12-23 | $162.00 | $162.98 | $159.84 | $159.85 | $158.16 | 1,164,579 |
| 2020-12-22 | $160.53 | $162.38 | $159.64 | $161.83 | $160.12 | 1,209,169 |
| 2020-12-21 | $160.74 | $161.56 | $158.30 | $160.84 | $159.14 | 1,463,787 |
| 2020-12-18 | $162.65 | $164.54 | $161.05 | $163.63 | $161.90 | 3,566,379 |
| 2020-12-17 | $161.89 | $163.97 | $161.24 | $162.70 | $160.98 | 1,486,986 |
| 2020-12-16 | $162.36 | $163.33 | $160.54 | $160.62 | $158.92 | 1,440,917 |
| 2020-12-15 | $160.29 | $162.11 | $158.36 | $161.96 | $160.25 | 1,813,106 |
| 2020-12-14 | $160.10 | $162.87 | $159.09 | $159.50 | $157.81 | 1,613,027 |
| 2020-12-11 | $157.55 | $159.62 | $157.16 | $159.53 | $157.84 | 1,260,587 |
| 2020-12-10 | $159.45 | $160.47 | $157.89 | $158.12 | $156.45 | 1,847,099 |
| 2020-12-09 | $159.69 | $160.17 | $157.66 | $158.70 | $157.02 | 1,510,417 |
| 2020-12-08 | $156.87 | $159.50 | $156.47 | $158.99 | $157.31 | 1,593,866 |
| 2020-12-07 | $157.56 | $159.20 | $157.56 | $158.45 | $156.77 | 1,407,087 |
| 2020-12-04 | $157.16 | $158.22 | $156.66 | $157.95 | $156.28 | 1,497,282 |
| 2020-12-03 | $158.58 | $159.09 | $156.44 | $157.07 | $155.41 | 2,308,205 |
| 2020-12-02 | $161.00 | $161.84 | $158.48 | $158.95 | $157.27 | 1,529,397 |
| 2020-12-01 | $161.64 | $162.48 | $159.99 | $161.36 | $159.65 | 2,081,739 |
| 2020-11-30 | $162.48 | $162.48 | $159.65 | $160.38 | $158.68 | 4,533,958 |
| 2020-11-27 | $161.62 | $162.19 | $160.29 | $161.47 | $159.76 | 853,298 |
| 2020-11-25 | $161.99 | $162.68 | $159.25 | $160.19 | $158.50 | 1,981,777 |
| 2020-11-24 | $164.39 | $166.25 | $160.47 | $161.06 | $159.36 | 2,249,940 |
| 2020-11-23 | $166.15 | $167.21 | $162.14 | $164.34 | $162.60 | 1,493,220 |
| 2020-11-20 | $166.86 | $168.16 | $166.14 | $166.20 | $164.44 | 1,217,711 |
| 2020-11-19 | $164.07 | $166.94 | $163.54 | $166.31 | $164.55 | 1,329,244 |
| 2020-11-18 | $165.10 | $166.33 | $163.42 | $163.50 | $161.77 | 1,457,816 |
| 2020-11-17 | $164.49 | $166.11 | $164.07 | $165.43 | $163.68 | 1,214,325 |
| 2020-11-16 | $166.37 | $168.52 | $164.60 | $165.29 | $163.54 | 1,548,060 |
| 2020-11-13 | $165.46 | $167.03 | $164.51 | $165.78 | $164.03 | 1,666,613 |
| 2020-11-12 | $164.16 | $166.60 | $163.79 | $165.19 | $163.44 | 1,182,848 |
| 2020-11-11 | $164.99 | $165.92 | $163.33 | $164.95 | $163.21 | 1,570,153 |
| 2020-11-10 | $166.04 | $166.96 | $160.49 | $162.56 | $160.84 | 2,926,603 |
| 2020-11-09 | $175.46 | $176.41 | $165.01 | $165.20 | $163.45 | 2,325,476 |
| 2020-11-06 | $172.00 | $172.62 | $166.26 | $169.25 | $167.46 | 2,008,167 |
| 2020-11-05 | $174.68 | $176.64 | $170.38 | $170.90 | $169.09 | 2,539,305 |
| 2020-11-04 | $165.99 | $176.17 | $165.97 | $174.35 | $172.51 | 3,403,777 |
| 2020-11-03 | $164.64 | $165.49 | $162.90 | $163.14 | $161.41 | 1,519,516 |
| 2020-11-02 | $161.31 | $163.26 | $160.71 | $162.89 | $161.17 | 1,516,572 |
| 2020-10-30 | $160.02 | $161.32 | $156.25 | $158.55 | $156.87 | 2,078,341 |
| 2020-10-29 | $159.46 | $162.45 | $158.13 | $161.19 | $159.49 | 1,539,036 |
| 2020-10-28 | $159.76 | $161.51 | $158.16 | $158.69 | $157.01 | 2,160,674 |
| 2020-10-27 | $160.84 | $164.48 | $160.63 | $162.47 | $160.75 | 1,851,025 |
| 2020-10-26 | $162.00 | $162.95 | $158.96 | $160.48 | $158.78 | 1,151,627 |
| 2020-10-23 | $163.10 | $164.61 | $162.25 | $163.49 | $161.76 | 1,111,249 |
| 2020-10-22 | $161.37 | $163.23 | $161.25 | $162.38 | $160.66 | 878,752 |
| 2020-10-21 | $159.50 | $162.13 | $159.50 | $161.18 | $159.48 | 1,456,729 |
| 2020-10-20 | $160.28 | $161.54 | $159.12 | $159.69 | $158.00 | 2,145,698 |
| 2020-10-19 | $164.62 | $165.00 | $159.42 | $159.99 | $158.10 | 1,271,127 |
| 2020-10-16 | $163.98 | $165.85 | $163.32 | $163.55 | $161.62 | 1,631,047 |
| 2020-10-15 | $162.05 | $163.23 | $161.21 | $162.99 | $161.06 | 1,363,831 |
| 2020-10-14 | $166.54 | $166.70 | $162.79 | $163.66 | $161.73 | 1,319,542 |
| 2020-10-13 | $167.84 | $168.06 | $165.31 | $165.32 | $163.37 | 1,515,846 |
| 2020-10-12 | $167.08 | $168.96 | $166.19 | $168.55 | $166.56 | 1,582,288 |
| 2020-10-09 | $163.98 | $165.64 | $162.86 | $165.43 | $163.48 | 1,620,930 |
| 2020-10-08 | $161.93 | $163.56 | $159.89 | $163.17 | $161.24 | 3,642,531 |
| 2020-10-07 | $161.70 | $163.49 | $158.95 | $159.91 | $158.02 | 3,591,701 |
| 2020-10-06 | $164.50 | $164.50 | $160.84 | $161.52 | $159.61 | 1,194,883 |
| 2020-10-05 | $164.11 | $165.07 | $162.53 | $163.45 | $161.52 | 1,274,675 |
| 2020-10-02 | $162.38 | $164.71 | $162.00 | $163.55 | $161.62 | 1,042,653 |
| 2020-10-01 | $166.23 | $166.78 | $163.10 | $164.03 | $162.09 | 1,061,924 |
| 2020-09-30 | $162.92 | $166.79 | $162.75 | $165.37 | $163.42 | 1,906,706 |
| 2020-09-29 | $161.62 | $163.41 | $161.44 | $162.48 | $160.56 | 1,046,340 |
| 2020-09-28 | $162.16 | $164.34 | $161.16 | $161.32 | $159.41 | 2,293,871 |
| 2020-09-25 | $157.43 | $161.46 | $157.25 | $160.84 | $158.94 | 1,195,871 |
| 2020-09-24 | $158.84 | $159.51 | $156.53 | $157.98 | $156.11 | 1,415,603 |
| 2020-09-23 | $161.97 | $162.67 | $159.12 | $159.33 | $157.45 | 1,301,298 |
| 2020-09-22 | $160.35 | $162.48 | $160.10 | $161.51 | $159.60 | 1,544,967 |
| 2020-09-21 | $159.34 | $161.07 | $157.42 | $160.97 | $159.07 | 1,170,004 |
| 2020-09-18 | $160.11 | $161.97 | $159.12 | $160.87 | $158.97 | 2,518,721 |
| 2020-09-17 | $160.42 | $160.51 | $158.00 | $160.47 | $158.57 | 1,258,067 |
| 2020-09-16 | $163.52 | $163.99 | $161.13 | $161.25 | $159.35 | 1,721,183 |
| 2020-09-15 | $162.25 | $163.91 | $161.70 | $162.28 | $160.36 | 1,039,901 |
| 2020-09-14 | $159.94 | $161.97 | $159.61 | $160.86 | $158.96 | 2,092,036 |
| 2020-09-11 | $159.00 | $159.62 | $157.85 | $158.59 | $156.72 | 854,092 |
| 2020-09-10 | $158.90 | $161.52 | $157.21 | $158.10 | $156.23 | 1,356,816 |
| 2020-09-09 | $155.20 | $160.70 | $155.20 | $158.91 | $157.03 | 1,408,593 |
| 2020-09-08 | $156.23 | $156.27 | $152.50 | $153.51 | $151.70 | 1,829,058 |
| 2020-09-04 | $159.16 | $160.21 | $155.29 | $157.24 | $155.38 | 1,552,544 |
| 2020-09-03 | $165.28 | $165.52 | $157.37 | $158.80 | $156.92 | 1,794,222 |
| 2020-09-02 | $162.10 | $165.82 | $161.82 | $165.33 | $163.38 | 1,790,301 |
| 2020-09-01 | $160.71 | $162.14 | $159.98 | $162.05 | $160.14 | 1,273,151 |
| 2020-08-31 | $159.85 | $161.58 | $159.26 | $160.10 | $158.21 | 1,392,806 |
| 2020-08-28 | $159.41 | $160.18 | $158.59 | $160.00 | $158.11 | 925,974 |
| 2020-08-27 | $160.00 | $161.03 | $158.57 | $159.61 | $157.72 | 1,121,653 |
| 2020-08-26 | $157.58 | $160.41 | $157.22 | $159.76 | $157.87 | 1,917,756 |
| 2020-08-25 | $157.99 | $158.87 | $156.64 | $158.58 | $156.71 | 1,076,129 |
| 2020-08-24 | $159.75 | $159.75 | $156.21 | $156.76 | $154.91 | 1,721,488 |
| 2020-08-21 | $158.76 | $159.22 | $157.19 | $158.37 | $156.50 | 1,259,454 |
| 2020-08-20 | $158.03 | $158.89 | $157.09 | $158.54 | $156.67 | 1,828,452 |
| 2020-08-19 | $160.04 | $160.98 | $158.37 | $158.58 | $156.71 | 1,076,708 |
| 2020-08-18 | $157.51 | $160.53 | $157.09 | $160.17 | $158.28 | 1,476,757 |
| 2020-08-17 | $157.92 | $158.58 | $156.81 | $157.42 | $155.56 | 2,193,215 |
| 2020-08-14 | $158.67 | $158.77 | $155.74 | $157.05 | $155.19 | 1,780,230 |
| 2020-08-13 | $158.67 | $159.87 | $158.05 | $158.87 | $156.99 | 1,192,841 |
| 2020-08-12 | $157.31 | $160.86 | $156.89 | $159.36 | $157.48 | 1,386,534 |
| 2020-08-11 | $158.87 | $159.48 | $156.66 | $156.93 | $155.08 | 1,136,692 |
| 2020-08-10 | $159.33 | $159.93 | $157.19 | $158.09 | $156.22 | 1,393,296 |
| 2020-08-07 | $161.95 | $162.00 | $157.41 | $158.88 | $157.00 | 1,515,700 |
| 2020-08-06 | $158.46 | $163.98 | $157.72 | $161.33 | $159.42 | 2,069,138 |
| 2020-08-05 | $156.00 | $158.37 | $155.78 | $157.72 | $155.86 | 1,599,373 |
| 2020-08-04 | $154.00 | $155.91 | $153.19 | $155.64 | $153.80 | 1,682,267 |
| 2020-08-03 | $152.19 | $155.42 | $151.73 | $154.51 | $152.68 | 1,902,354 |
| 2020-07-31 | $148.81 | $151.91 | $148.47 | $151.68 | $149.89 | 2,250,132 |
| 2020-07-30 | $146.03 | $149.49 | $146.01 | $149.11 | $147.35 | 1,129,348 |
| 2020-07-29 | $146.38 | $148.18 | $146.04 | $147.59 | $145.85 | 1,059,580 |
| 2020-07-28 | $147.10 | $147.80 | $145.72 | $145.98 | $144.26 | 2,257,542 |
| 2020-07-27 | $144.20 | $147.08 | $143.74 | $146.92 | $145.18 | 1,256,777 |
| 2020-07-24 | $143.71 | $144.34 | $141.88 | $144.22 | $142.52 | 1,214,849 |
| 2020-07-23 | $145.51 | $147.09 | $143.63 | $144.07 | $142.37 | 1,051,513 |
| 2020-07-22 | $145.41 | $146.10 | $144.05 | $145.11 | $143.40 | 1,020,882 |
| 2020-07-21 | $146.50 | $147.00 | $144.17 | $145.01 | $143.30 | 1,659,556 |
| 2020-07-20 | $145.09 | $146.69 | $144.32 | $145.97 | $144.25 | 1,173,703 |
| 2020-07-17 | $143.80 | $145.28 | $142.23 | $144.66 | $142.95 | 1,518,069 |
| 2020-07-16 | $142.60 | $142.96 | $141.47 | $142.94 | $141.25 | 1,046,371 |
| 2020-07-15 | $141.56 | $143.79 | $141.04 | $142.92 | $141.03 | 2,223,156 |
| 2020-07-14 | $138.23 | $140.61 | $138.16 | $140.40 | $138.55 | 1,163,343 |
| 2020-07-13 | $138.46 | $141.71 | $138.12 | $138.31 | $136.49 | 1,569,240 |
| 2020-07-10 | $137.42 | $137.83 | $135.62 | $137.10 | $135.29 | 1,821,085 |
| 2020-07-09 | $138.81 | $139.56 | $135.34 | $137.68 | $135.86 | 962,454 |
| 2020-07-08 | $138.72 | $139.69 | $137.43 | $138.81 | $136.98 | 932,569 |
| 2020-07-07 | $138.33 | $140.56 | $138.11 | $138.44 | $136.61 | 1,140,329 |
| 2020-07-06 | $138.57 | $139.60 | $137.96 | $138.60 | $136.77 | 1,297,787 |
| 2020-07-02 | $138.58 | $139.05 | $137.37 | $137.66 | $135.84 | 1,307,345 |
| 2020-07-01 | $137.29 | $138.97 | $136.70 | $137.19 | $135.38 | 1,227,511 |
| 2020-06-30 | $132.10 | $137.82 | $132.06 | $137.04 | $135.23 | 1,878,794 |
| 2020-06-29 | $133.26 | $133.55 | $131.28 | $131.98 | $130.24 | 2,126,574 |
| 2020-06-26 | $135.00 | $135.75 | $132.60 | $132.66 | $130.91 | 2,612,825 |
| 2020-06-25 | $134.17 | $135.48 | $131.89 | $135.31 | $133.52 | 1,141,676 |
| 2020-06-24 | $137.03 | $137.77 | $133.56 | $134.30 | $132.53 | 1,701,539 |
| 2020-06-23 | $138.10 | $139.05 | $137.54 | $138.11 | $136.29 | 994,914 |
| 2020-06-22 | $136.81 | $137.45 | $136.01 | $136.94 | $135.13 | 1,107,819 |
| 2020-06-19 | $140.05 | $140.10 | $136.43 | $137.40 | $135.59 | 2,316,320 |
| 2020-06-18 | $135.80 | $137.69 | $135.54 | $137.40 | $135.59 | 1,031,525 |
| 2020-06-17 | $136.77 | $137.55 | $136.11 | $136.79 | $134.99 | 1,454,992 |
| 2020-06-16 | $136.89 | $137.70 | $134.71 | $136.24 | $134.44 | 1,919,831 |
| 2020-06-15 | $131.81 | $133.66 | $130.41 | $133.30 | $131.54 | 2,457,946 |
| 2020-06-12 | $134.37 | $136.21 | $131.31 | $134.07 | $132.30 | 1,638,510 |
| 2020-06-11 | $137.67 | $138.09 | $130.71 | $131.06 | $129.33 | 2,523,964 |
| 2020-06-10 | $139.25 | $141.22 | $138.75 | $139.91 | $138.06 | 1,731,140 |
| 2020-06-09 | $140.88 | $141.79 | $138.47 | $138.80 | $136.97 | 1,622,450 |
| 2020-06-08 | $139.00 | $141.35 | $137.67 | $141.30 | $139.44 | 1,747,335 |
| 2020-06-05 | $141.53 | $142.43 | $139.35 | $141.01 | $139.15 | 1,947,778 |
| 2020-06-04 | $141.02 | $142.26 | $139.40 | $140.52 | $138.67 | 1,524,782 |
| 2020-06-03 | $141.65 | $143.21 | $140.67 | $142.53 | $140.65 | 1,459,520 |
| 2020-06-02 | $138.67 | $141.51 | $138.22 | $141.48 | $139.61 | 1,649,063 |
| 2020-06-01 | $138.65 | $139.10 | $137.07 | $138.34 | $136.51 | 1,412,949 |
| 2020-05-29 | $138.44 | $139.65 | $134.95 | $139.39 | $137.55 | 2,814,540 |
| 2020-05-28 | $137.81 | $140.24 | $137.46 | $138.11 | $136.29 | 2,367,779 |
| 2020-05-27 | $133.70 | $135.71 | $130.85 | $135.64 | $133.85 | 2,287,020 |
| 2020-05-26 | $131.42 | $132.91 | $130.14 | $130.45 | $128.73 | 2,322,278 |
| 2020-05-22 | $129.60 | $130.78 | $128.88 | $130.11 | $128.39 | 1,602,422 |
| 2020-05-21 | $133.79 | $133.89 | $129.90 | $130.33 | $128.61 | 1,413,082 |
| 2020-05-20 | $136.20 | $137.07 | $133.04 | $133.34 | $131.58 | 2,302,436 |
| 2020-05-19 | $131.05 | $135.76 | $130.08 | $134.34 | $132.57 | 3,335,349 |
| 2020-05-18 | $130.18 | $132.54 | $129.80 | $131.42 | $129.69 | 2,762,779 |
| 2020-05-15 | $126.44 | $127.96 | $125.31 | $127.49 | $125.81 | 2,921,692 |
| 2020-05-14 | $122.07 | $126.53 | $121.50 | $126.03 | $124.37 | 2,246,802 |
| 2020-05-13 | $123.53 | $125.07 | $121.75 | $123.03 | $121.41 | 1,879,048 |
| 2020-05-12 | $127.06 | $127.70 | $123.87 | $124.01 | $122.37 | 1,889,529 |
| 2020-05-11 | $125.34 | $126.85 | $124.55 | $126.39 | $124.72 | 1,888,251 |
| 2020-05-08 | $125.21 | $126.36 | $124.82 | $125.47 | $123.81 | 1,617,512 |
| 2020-05-07 | $127.29 | $127.50 | $123.37 | $124.24 | $122.60 | 3,097,966 |
| 2020-05-06 | $125.97 | $128.91 | $125.63 | $125.69 | $124.03 | 3,393,866 |
| 2020-05-05 | $128.65 | $132.24 | $128.29 | $131.30 | $129.57 | 2,445,143 |
| 2020-05-04 | $127.76 | $128.06 | $125.56 | $127.44 | $125.76 | 1,833,792 |
| 2020-05-01 | $127.44 | $127.89 | $124.92 | $127.53 | $125.85 | 1,738,347 |
| 2020-04-30 | $125.50 | $130.42 | $124.84 | $129.31 | $127.60 | 3,075,290 |
| 2020-04-29 | $124.27 | $126.98 | $123.01 | $125.55 | $123.89 | 2,905,278 |
| 2020-04-28 | $128.46 | $128.70 | $122.85 | $123.00 | $121.38 | 3,098,372 |
| 2020-04-27 | $126.96 | $128.60 | $126.10 | $127.42 | $125.74 | 2,202,168 |
| 2020-04-24 | $124.60 | $126.85 | $122.66 | $125.91 | $124.25 | 1,945,362 |
| 2020-04-23 | $126.25 | $126.62 | $123.41 | $123.64 | $122.01 | 3,258,744 |
| 2020-04-22 | $126.53 | $127.48 | $125.55 | $125.81 | $124.15 | 1,943,715 |
| 2020-04-21 | $125.79 | $126.05 | $123.58 | $124.70 | $123.05 | 2,601,299 |
| 2020-04-20 | $128.72 | $129.14 | $127.23 | $127.39 | $125.71 | 2,418,611 |
| 2020-04-17 | $129.74 | $131.54 | $128.61 | $130.72 | $129.00 | 1,977,580 |
| 2020-04-16 | $125.22 | $128.05 | $123.98 | $127.45 | $125.77 | 2,063,963 |
| 2020-04-15 | $125.42 | $126.12 | $123.08 | $123.81 | $121.99 | 2,262,855 |
| 2020-04-14 | $126.42 | $128.94 | $124.18 | $127.82 | $125.94 | 2,508,161 |
| 2020-04-13 | $128.01 | $128.82 | $122.11 | $122.95 | $121.14 | 3,188,463 |
| 2020-04-09 | $126.55 | $131.15 | $126.44 | $128.75 | $126.85 | 1,962,328 |
| 2020-04-08 | $126.36 | $127.99 | $122.25 | $127.25 | $125.37 | 2,478,445 |
| 2020-04-07 | $129.02 | $130.88 | $126.02 | $126.11 | $124.25 | 3,074,981 |
| 2020-04-06 | $119.58 | $127.46 | $117.90 | $126.79 | $124.92 | 3,419,874 |
| 2020-04-03 | $115.08 | $117.23 | $113.72 | $114.61 | $112.92 | 1,701,872 |
| 2020-04-02 | $111.25 | $116.30 | $110.87 | $116.03 | $114.32 | 2,403,719 |
| 2020-04-01 | $113.93 | $115.36 | $110.75 | $111.92 | $110.27 | 2,521,032 |
| 2020-03-31 | $115.68 | $120.25 | $113.90 | $117.69 | $115.96 | 3,956,022 |
| 2020-03-30 | $113.63 | $117.75 | $112.43 | $116.68 | $114.96 | 2,030,797 |
| 2020-03-27 | $114.52 | $117.78 | $111.04 | $111.77 | $110.12 | 2,870,096 |
| 2020-03-26 | $109.51 | $118.69 | $109.51 | $117.91 | $116.17 | 4,158,836 |
| 2020-03-25 | $102.65 | $112.99 | $100.52 | $108.21 | $106.62 | 4,424,844 |
| 2020-03-24 | $98.71 | $105.22 | $97.50 | $103.76 | $102.23 | 4,732,473 |
| 2020-03-23 | $99.06 | $101.04 | $90.14 | $92.66 | $91.29 | 5,405,777 |
| 2020-03-20 | $101.55 | $106.47 | $98.53 | $100.94 | $99.45 | 6,662,627 |
| 2020-03-19 | $104.95 | $112.89 | $100.74 | $102.33 | $100.82 | 4,492,457 |
| 2020-03-18 | $104.50 | $110.03 | $96.02 | $105.82 | $104.26 | 5,216,256 |
| 2020-03-17 | $109.27 | $118.08 | $107.15 | $111.05 | $109.41 | 5,299,624 |
| 2020-03-16 | $114.37 | $119.92 | $106.40 | $107.04 | $105.46 | 4,364,704 |
| 2020-03-13 | $124.35 | $125.78 | $117.29 | $125.48 | $123.63 | 4,073,326 |
| 2020-03-12 | $122.26 | $127.34 | $119.92 | $120.28 | $118.51 | 5,299,557 |
| 2020-03-11 | $130.39 | $131.65 | $127.36 | $130.27 | $128.35 | 3,527,381 |
| 2020-03-10 | $133.62 | $133.62 | $127.27 | $132.72 | $130.76 | 3,265,548 |
| 2020-03-09 | $128.80 | $133.29 | $127.59 | $129.72 | $127.81 | 2,827,369 |
| 2020-03-06 | $134.92 | $137.60 | $131.83 | $137.05 | $135.03 | 3,204,214 |
| 2020-03-05 | $140.73 | $142.64 | $138.06 | $139.56 | $137.50 | 2,472,637 |
| 2020-03-04 | $139.95 | $143.70 | $138.52 | $143.62 | $141.50 | 3,283,742 |
| 2020-03-03 | $139.46 | $141.76 | $135.62 | $137.24 | $135.22 | 2,768,212 |
| 2020-03-02 | $133.84 | $139.17 | $133.06 | $138.91 | $136.86 | 2,881,583 |
| 2020-02-28 | $130.40 | $133.24 | $127.00 | $133.23 | $131.27 | 4,776,253 |
| 2020-02-27 | $134.46 | $137.43 | $133.90 | $133.95 | $131.98 | 3,075,217 |
| 2020-02-26 | $135.94 | $139.25 | $135.50 | $136.15 | $134.14 | 2,562,064 |
| 2020-02-25 | $138.79 | $138.85 | $134.32 | $134.82 | $132.83 | 2,236,164 |
| 2020-02-24 | $139.28 | $140.82 | $137.54 | $138.39 | $136.35 | 1,642,041 |
| 2020-02-21 | $142.93 | $143.00 | $141.50 | $142.23 | $140.13 | 1,754,761 |
| 2020-02-20 | $143.75 | $144.09 | $141.24 | $143.55 | $141.43 | 1,182,536 |
| 2020-02-19 | $143.50 | $145.61 | $142.81 | $144.06 | $141.94 | 1,676,561 |
| 2020-02-18 | $144.03 | $144.13 | $142.61 | $143.65 | $141.53 | 2,461,698 |
| 2020-02-14 | $144.94 | $145.40 | $143.12 | $144.17 | $142.05 | 1,810,544 |
| 2020-02-13 | $141.93 | $146.26 | $141.25 | $144.94 | $142.80 | 3,384,463 |
| 2020-02-12 | $143.45 | $144.46 | $142.43 | $142.98 | $140.87 | 1,830,120 |
| 2020-02-11 | $143.40 | $144.35 | $142.65 | $144.03 | $141.91 | 2,274,224 |
| 2020-02-10 | $138.62 | $142.74 | $138.35 | $142.55 | $140.45 | 2,455,986 |
| 2020-02-07 | $139.05 | $139.16 | $138.03 | $138.90 | $136.85 | 1,780,830 |
| 2020-02-06 | $137.96 | $139.10 | $136.87 | $138.97 | $136.92 | 2,206,839 |
| 2020-02-05 | $139.96 | $140.30 | $137.55 | $137.89 | $135.86 | 1,507,609 |
| 2020-02-04 | $137.08 | $139.44 | $136.69 | $138.97 | $136.92 | 1,839,782 |
| 2020-02-03 | $134.73 | $137.47 | $134.20 | $135.52 | $133.52 | 2,376,967 |
| 2020-01-31 | $137.60 | $137.97 | $134.00 | $134.21 | $132.23 | 2,582,290 |
| 2020-01-30 | $137.64 | $138.33 | $136.06 | $138.03 | $136.00 | 1,735,411 |
| 2020-01-29 | $138.97 | $139.97 | $138.44 | $138.51 | $136.47 | 1,366,469 |
| 2020-01-28 | $136.14 | $138.92 | $135.49 | $138.26 | $136.22 | 2,176,500 |
| 2020-01-27 | $134.42 | $136.44 | $134.03 | $135.96 | $133.96 | 1,656,362 |
| 2020-01-24 | $139.62 | $139.62 | $136.15 | $136.31 | $134.30 | 2,047,030 |
| 2020-01-23 | $141.29 | $141.77 | $137.52 | $138.34 | $136.30 | 2,148,497 |
| 2020-01-22 | $142.73 | $143.33 | $141.21 | $141.50 | $139.41 | 1,888,928 |
| 2020-01-21 | $139.12 | $142.52 | $138.97 | $141.93 | $139.84 | 4,693,288 |
| 2020-01-17 | $139.62 | $140.40 | $138.86 | $140.16 | $138.09 | 1,993,174 |
| 2020-01-16 | $138.78 | $139.40 | $138.02 | $139.24 | $137.19 | 1,822,755 |
| 2020-01-15 | $137.41 | $139.00 | $137.34 | $138.54 | $136.30 | 1,859,371 |
| 2020-01-14 | $136.42 | $137.28 | $135.52 | $137.27 | $135.05 | 1,848,833 |
| 2020-01-13 | $136.07 | $136.75 | $135.46 | $136.51 | $134.31 | 1,797,602 |
| 2020-01-10 | $135.30 | $136.00 | $134.77 | $135.57 | $133.38 | 1,248,963 |
| 2020-01-09 | $134.01 | $136.37 | $134.01 | $135.06 | $132.88 | 2,075,355 |
| 2020-01-08 | $133.76 | $135.27 | $133.24 | $133.29 | $131.14 | 1,766,675 |
| 2020-01-07 | $133.00 | $134.81 | $132.67 | $133.58 | $131.42 | 1,226,256 |
| 2020-01-06 | $133.78 | $134.07 | $132.71 | $133.13 | $130.98 | 2,333,456 |
| 2020-01-03 | $132.48 | $134.91 | $132.27 | $134.16 | $131.99 | 1,274,048 |
| 2020-01-02 | $132.05 | $134.28 | $131.48 | $134.14 | $131.97 | 1,576,715 |
| 2019-12-31 | $132.01 | $132.58 | $131.45 | $132.35 | $130.21 | 1,128,567 |
| 2019-12-30 | $133.57 | $133.66 | $131.81 | $132.21 | $130.07 | 941,961 |
| 2019-12-27 | $133.40 | $133.48 | $132.38 | $133.25 | $131.10 | 1,296,099 |
| 2019-12-26 | $133.19 | $133.19 | $132.32 | $133.03 | $130.88 | 929,358 |
| 2019-12-24 | $132.21 | $133.08 | $131.29 | $132.92 | $130.77 | 442,469 |
| 2019-12-23 | $132.71 | $133.06 | $131.39 | $132.37 | $130.23 | 1,632,282 |
| 2019-12-20 | $129.38 | $133.52 | $128.98 | $132.68 | $130.54 | 5,320,307 |
| 2019-12-19 | $127.63 | $128.89 | $127.45 | $128.74 | $126.66 | 2,055,746 |
| 2019-12-18 | $127.15 | $127.63 | $126.56 | $126.99 | $124.94 | 2,350,195 |
| 2019-12-17 | $126.72 | $127.36 | $125.24 | $127.10 | $125.05 | 1,994,846 |
| 2019-12-16 | $125.00 | $126.50 | $124.37 | $126.46 | $124.42 | 1,391,056 |
| 2019-12-13 | $123.95 | $124.62 | $123.15 | $124.45 | $122.44 | 1,130,093 |
| 2019-12-12 | $123.69 | $125.00 | $123.39 | $124.33 | $122.32 | 2,041,824 |
| 2019-12-11 | $123.20 | $123.71 | $122.81 | $123.56 | $121.56 | 1,697,537 |
| 2019-12-10 | $122.00 | $123.00 | $121.59 | $122.78 | $120.80 | 2,047,041 |
| 2019-12-09 | $121.49 | $122.00 | $120.63 | $121.23 | $119.27 | 1,570,775 |
| 2019-12-06 | $121.00 | $121.92 | $120.91 | $121.72 | $119.75 | 2,387,194 |
| 2019-12-05 | $119.20 | $120.26 | $118.00 | $120.11 | $118.17 | 2,771,084 |
| 2019-12-04 | $121.01 | $121.92 | $119.63 | $119.74 | $117.81 | 2,566,481 |
| 2019-12-03 | $119.64 | $120.79 | $119.26 | $120.53 | $118.58 | 2,447,226 |
| 2019-12-02 | $120.87 | $121.50 | $118.81 | $119.91 | $117.97 | 2,050,420 |
| 2019-11-29 | $121.29 | $121.82 | $120.10 | $120.52 | $118.57 | 1,064,417 |
| 2019-11-27 | $122.14 | $122.92 | $120.94 | $121.63 | $119.67 | 1,443,349 |
| 2019-11-26 | $120.91 | $122.00 | $120.25 | $121.89 | $119.92 | 3,689,493 |
| 2019-11-25 | $120.74 | $121.97 | $120.00 | $120.61 | $118.66 | 1,774,394 |
| 2019-11-22 | $120.41 | $121.06 | $119.18 | $119.81 | $117.87 | 1,627,712 |
| 2019-11-21 | $119.86 | $121.07 | $119.39 | $120.22 | $118.28 | 1,654,518 |
| 2019-11-20 | $120.33 | $121.24 | $118.79 | $119.56 | $117.63 | 2,142,938 |
| 2019-11-19 | $119.01 | $120.53 | $118.57 | $120.33 | $118.39 | 2,349,545 |
| 2019-11-18 | $117.58 | $120.49 | $117.58 | $118.80 | $116.88 | 3,023,071 |
| 2019-11-15 | $116.72 | $117.92 | $116.21 | $117.92 | $116.02 | 3,429,185 |
| 2019-11-14 | $116.15 | $117.15 | $114.96 | $116.25 | $114.37 | 1,958,481 |
| 2019-11-13 | $116.99 | $117.74 | $115.89 | $116.45 | $114.57 | 2,508,296 |
| 2019-11-12 | $116.63 | $118.05 | $116.10 | $117.20 | $115.31 | 2,131,421 |
| 2019-11-11 | $117.29 | $118.15 | $116.29 | $117.03 | $115.14 | 2,035,190 |
| 2019-11-08 | $120.82 | $121.75 | $116.31 | $117.86 | $115.96 | 3,818,916 |
| 2019-11-07 | $125.40 | $126.00 | $120.14 | $121.03 | $119.08 | 3,945,352 |
| 2019-11-06 | $120.49 | $121.78 | $120.04 | $121.47 | $119.51 | 3,507,717 |
| 2019-11-05 | $124.76 | $124.89 | $119.81 | $120.25 | $118.31 | 4,491,000 |
| 2019-11-04 | $126.07 | $126.27 | $124.31 | $124.76 | $122.74 | 1,918,835 |
| 2019-11-01 | $128.78 | $129.18 | $125.26 | $125.34 | $123.32 | 2,466,234 |
| 2019-10-31 | $127.44 | $128.31 | $127.13 | $127.92 | $125.85 | 1,905,320 |
| 2019-10-30 | $126.66 | $127.91 | $126.05 | $127.60 | $125.54 | 2,042,091 |
| 2019-10-29 | $125.69 | $127.64 | $125.69 | $126.16 | $124.12 | 1,683,741 |
| 2019-10-28 | $124.46 | $125.83 | $124.24 | $125.13 | $123.11 | 1,441,780 |
| 2019-10-25 | $123.17 | $124.72 | $123.11 | $124.36 | $122.35 | 1,561,029 |
| 2019-10-24 | $122.61 | $124.02 | $122.52 | $122.95 | $120.96 | 2,228,197 |
| 2019-10-23 | $122.55 | $123.00 | $121.04 | $121.80 | $119.83 | 2,848,142 |
| 2019-10-22 | $127.00 | $127.20 | $122.45 | $122.81 | $120.83 | 2,338,223 |
| 2019-10-21 | $128.23 | $128.50 | $125.85 | $126.45 | $124.41 | 1,674,005 |
| 2019-10-18 | $128.41 | $129.37 | $127.66 | $128.12 | $125.89 | 2,451,391 |
| 2019-10-17 | $128.83 | $129.02 | $127.93 | $128.47 | $126.23 | 1,518,400 |
| 2019-10-16 | $128.42 | $129.14 | $127.51 | $127.93 | $125.70 | 1,656,071 |
| 2019-10-15 | $127.31 | $130.20 | $127.23 | $128.71 | $126.47 | 2,028,782 |
| 2019-10-14 | $128.60 | $129.00 | $126.26 | $126.59 | $124.38 | 1,897,421 |
| 2019-10-11 | $128.20 | $130.09 | $128.05 | $128.47 | $126.23 | 2,316,328 |
| 2019-10-10 | $125.71 | $128.43 | $125.62 | $127.41 | $125.19 | 1,918,456 |
| 2019-10-09 | $125.97 | $126.89 | $125.22 | $126.43 | $124.23 | 1,486,009 |
| 2019-10-08 | $125.01 | $126.83 | $124.32 | $125.38 | $123.20 | 1,776,857 |
| 2019-10-07 | $126.33 | $127.00 | $125.79 | $126.07 | $123.87 | 1,009,870 |
| 2019-10-04 | $124.96 | $127.24 | $124.96 | $127.05 | $124.84 | 1,471,502 |
| 2019-10-03 | $121.95 | $124.74 | $121.90 | $124.28 | $122.11 | 1,677,615 |
| 2019-10-02 | $124.12 | $125.20 | $121.57 | $122.29 | $120.16 | 1,743,434 |
| 2019-10-01 | $124.99 | $126.12 | $124.53 | $125.12 | $122.94 | 1,565,194 |
| 2019-09-30 | $125.01 | $125.30 | $123.88 | $124.59 | $122.42 | 1,937,297 |
| 2019-09-27 | $126.77 | $126.92 | $123.43 | $123.90 | $121.74 | 1,664,029 |
| 2019-09-26 | $124.90 | $126.53 | $124.90 | $126.06 | $123.86 | 1,870,787 |
| 2019-09-25 | $124.65 | $125.33 | $123.90 | $124.78 | $122.61 | 1,196,583 |
| 2019-09-24 | $125.48 | $126.37 | $124.56 | $125.05 | $122.87 | 1,848,190 |
| 2019-09-23 | $125.35 | $126.45 | $124.27 | $125.08 | $122.90 | 1,611,524 |
| 2019-09-20 | $124.92 | $126.14 | $124.64 | $125.62 | $123.43 | 2,585,539 |
| 2019-09-19 | $123.40 | $124.85 | $123.32 | $124.27 | $122.10 | 1,424,399 |
| 2019-09-18 | $122.78 | $123.57 | $121.99 | $123.24 | $121.09 | 1,674,811 |
| 2019-09-17 | $120.07 | $122.85 | $120.07 | $122.42 | $120.29 | 2,187,941 |
| 2019-09-16 | $120.00 | $120.74 | $119.52 | $119.64 | $117.56 | 2,646,471 |
| 2019-09-13 | $121.71 | $122.20 | $120.24 | $121.02 | $118.91 | 3,116,126 |
| 2019-09-12 | $121.29 | $122.86 | $121.06 | $121.69 | $119.57 | 2,444,834 |
| 2019-09-11 | $123.02 | $124.28 | $120.01 | $120.70 | $118.60 | 3,365,269 |
| 2019-09-10 | $125.82 | $125.82 | $121.61 | $123.03 | $120.89 | 3,089,390 |
| 2019-09-09 | $130.08 | $130.08 | $125.79 | $126.66 | $124.45 | 2,575,345 |
| 2019-09-06 | $128.28 | $129.48 | $127.86 | $128.43 | $126.19 | 1,698,163 |
| 2019-09-05 | $128.70 | $129.03 | $127.71 | $128.07 | $125.84 | 1,721,439 |
| 2019-09-04 | $127.65 | $127.79 | $126.58 | $127.59 | $125.37 | 1,953,884 |
| 2019-09-03 | $126.13 | $127.45 | $125.98 | $127.04 | $124.83 | 1,887,417 |
| 2019-08-30 | $127.13 | $127.44 | $125.66 | $126.42 | $124.22 | 1,601,182 |
| 2019-08-29 | $126.47 | $126.96 | $125.20 | $126.68 | $124.47 | 1,498,847 |
| 2019-08-28 | $124.75 | $126.27 | $124.46 | $125.77 | $123.58 | 1,110,045 |
| 2019-08-27 | $127.01 | $127.47 | $124.75 | $125.24 | $123.06 | 2,394,879 |
| 2019-08-26 | $124.31 | $126.24 | $124.25 | $126.20 | $124.00 | 1,267,522 |
| 2019-08-23 | $126.58 | $127.49 | $122.42 | $123.07 | $120.93 | 2,321,435 |
| 2019-08-22 | $127.88 | $128.11 | $125.52 | $126.64 | $124.43 | 2,397,878 |
| 2019-08-21 | $126.84 | $128.13 | $126.20 | $127.64 | $125.42 | 1,874,969 |
| 2019-08-20 | $127.54 | $128.41 | $125.94 | $126.05 | $123.85 | 1,657,143 |
| 2019-08-19 | $126.02 | $127.37 | $125.65 | $126.75 | $124.54 | 1,137,024 |
| 2019-08-16 | $124.32 | $125.60 | $123.97 | $125.37 | $123.19 | 1,209,664 |
| 2019-08-15 | $121.88 | $124.11 | $121.53 | $123.68 | $121.52 | 1,650,691 |
| 2019-08-14 | $123.40 | $124.42 | $121.58 | $121.79 | $119.67 | 1,875,196 |
| 2019-08-13 | $122.54 | $125.48 | $122.54 | $124.70 | $122.53 | 1,787,789 |
| 2019-08-12 | $123.97 | $124.47 | $122.27 | $123.96 | $121.80 | 1,499,000 |
| 2019-08-09 | $124.12 | $125.88 | $123.92 | $125.07 | $122.89 | 1,661,032 |
| 2019-08-08 | $122.06 | $124.34 | $121.50 | $124.11 | $121.95 | 2,294,975 |
| 2019-08-07 | $120.55 | $121.40 | $118.56 | $120.89 | $118.78 | 2,659,038 |
| 2019-08-06 | $117.59 | $121.81 | $117.48 | $121.17 | $119.06 | 4,042,312 |
| 2019-08-05 | $115.07 | $115.52 | $111.87 | $112.57 | $110.61 | 3,488,143 |
| 2019-08-02 | $115.70 | $116.98 | $115.42 | $116.36 | $114.33 | 2,226,984 |
| 2019-08-01 | $114.90 | $117.03 | $114.02 | $115.70 | $113.68 | 2,101,166 |
| 2019-07-31 | $115.47 | $116.36 | $114.36 | $114.89 | $112.89 | 2,099,847 |
| 2019-07-30 | $115.00 | $115.84 | $114.31 | $115.79 | $113.77 | 1,380,767 |
| 2019-07-29 | $115.07 | $115.98 | $114.40 | $115.55 | $113.54 | 1,541,488 |
| 2019-07-26 | $115.15 | $115.15 | $114.46 | $115.11 | $113.10 | 1,574,128 |
| 2019-07-25 | $115.42 | $115.98 | $114.47 | $114.65 | $112.65 | 1,174,501 |
| 2019-07-24 | $115.81 | $115.94 | $114.04 | $115.44 | $113.43 | 1,581,163 |
| 2019-07-23 | $115.62 | $116.14 | $114.44 | $115.94 | $113.92 | 1,209,577 |
| 2019-07-22 | $115.09 | $116.69 | $114.22 | $115.94 | $113.92 | 3,063,419 |
| 2019-07-19 | $115.64 | $115.89 | $114.01 | $114.09 | $112.10 | 1,838,967 |
| 2019-07-18 | $114.35 | $115.20 | $114.02 | $114.94 | $112.94 | 1,177,706 |
| 2019-07-17 | $114.00 | $114.96 | $113.57 | $113.68 | $111.54 | 1,930,290 |
| 2019-07-16 | $114.27 | $115.04 | $113.47 | $113.48 | $111.34 | 1,214,627 |
| 2019-07-15 | $113.16 | $113.77 | $112.51 | $113.57 | $111.43 | 1,255,269 |
| 2019-07-12 | $114.61 | $114.96 | $112.43 | $113.31 | $111.18 | 1,473,388 |
| 2019-07-11 | $114.32 | $114.56 | $113.33 | $114.35 | $112.20 | 1,588,019 |
| 2019-07-10 | $113.67 | $115.62 | $113.18 | $114.57 | $112.41 | 1,764,112 |
| 2019-07-09 | $113.16 | $114.76 | $112.75 | $113.26 | $111.13 | 2,721,981 |
| 2019-07-08 | $113.79 | $114.36 | $113.30 | $114.10 | $111.95 | 1,267,329 |
| 2019-07-05 | $115.34 | $115.63 | $113.91 | $114.18 | $112.03 | 1,762,448 |
| 2019-07-03 | $115.19 | $115.42 | $114.27 | $115.34 | $113.17 | 1,051,999 |
| 2019-07-02 | $113.94 | $114.77 | $113.21 | $114.59 | $112.43 | 1,568,108 |
| 2019-07-01 | $114.33 | $114.41 | $113.09 | $113.57 | $111.43 | 1,472,477 |
| 2019-06-28 | $113.09 | $113.61 | $112.28 | $113.49 | $111.35 | 2,414,061 |
| 2019-06-27 | $113.20 | $113.78 | $112.58 | $112.76 | $110.64 | 1,348,942 |
| 2019-06-26 | $113.97 | $114.41 | $111.67 | $113.05 | $110.92 | 1,743,138 |
| 2019-06-25 | $113.93 | $115.42 | $113.72 | $113.86 | $111.72 | 1,669,226 |
| 2019-06-24 | $113.36 | $114.03 | $112.47 | $113.47 | $111.33 | 1,875,692 |
| 2019-06-21 | $112.76 | $113.91 | $111.90 | $112.88 | $110.75 | 3,468,821 |
| 2019-06-20 | $115.33 | $116.47 | $112.81 | $112.97 | $110.84 | 3,083,317 |
| 2019-06-19 | $113.33 | $114.45 | $113.03 | $114.28 | $112.13 | 2,026,663 |
| 2019-06-18 | $111.17 | $113.49 | $110.72 | $113.38 | $111.25 | 2,572,933 |
| 2019-06-17 | $110.96 | $111.25 | $110.04 | $110.81 | $108.72 | 1,726,693 |
| 2019-06-14 | $109.72 | $111.45 | $109.51 | $110.79 | $108.70 | 1,790,097 |
| 2019-06-13 | $111.99 | $112.25 | $109.60 | $110.03 | $107.96 | 1,790,158 |
| 2019-06-12 | $110.09 | $111.70 | $110.09 | $111.44 | $109.34 | 1,907,492 |
| 2019-06-11 | $110.50 | $111.66 | $109.53 | $110.16 | $108.09 | 1,706,288 |
| 2019-06-10 | $110.28 | $110.73 | $109.10 | $110.22 | $108.14 | 2,730,091 |
| 2019-06-07 | $109.05 | $110.90 | $109.05 | $110.06 | $107.99 | 1,964,788 |
| 2019-06-06 | $108.68 | $110.36 | $108.39 | $108.89 | $106.84 | 3,123,425 |
| 2019-06-05 | $108.32 | $109.36 | $108.30 | $108.50 | $106.46 | 3,224,165 |
| 2019-06-04 | $105.08 | $108.23 | $104.86 | $108.12 | $106.08 | 3,712,082 |
| 2019-06-03 | $101.54 | $104.87 | $101.54 | $103.95 | $101.99 | 3,397,121 |
| 2019-05-31 | $101.49 | $102.29 | $100.56 | $101.05 | $99.15 | 1,642,139 |
| 2019-05-30 | $101.30 | $102.35 | $101.24 | $102.33 | $100.40 | 1,281,944 |
| 2019-05-29 | $101.75 | $102.03 | $100.67 | $101.15 | $99.25 | 1,883,065 |
| 2019-05-28 | $102.60 | $103.57 | $101.40 | $102.02 | $100.10 | 4,304,050 |
| 2019-05-24 | $103.50 | $104.41 | $102.30 | $102.40 | $100.47 | 1,266,746 |
| 2019-05-23 | $102.78 | $103.06 | $101.96 | $102.89 | $100.95 | 1,726,231 |
| 2019-05-22 | $102.37 | $103.44 | $101.84 | $102.94 | $101.00 | 1,059,262 |
| 2019-05-21 | $102.75 | $103.30 | $102.29 | $102.38 | $100.45 | 1,166,705 |
| 2019-05-20 | $101.64 | $102.47 | $101.24 | $102.22 | $100.30 | 1,665,017 |
| 2019-05-17 | $101.70 | $102.54 | $101.36 | $101.97 | $100.05 | 2,042,107 |
| 2019-05-16 | $102.40 | $103.84 | $102.30 | $102.93 | $100.99 | 1,929,840 |
| 2019-05-15 | $100.74 | $102.43 | $100.65 | $101.84 | $99.92 | 1,459,540 |
| 2019-05-14 | $101.89 | $102.31 | $101.21 | $101.25 | $99.34 | 1,711,735 |
| 2019-05-13 | $100.52 | $101.84 | $100.31 | $101.35 | $99.44 | 1,754,392 |
| 2019-05-10 | $101.58 | $102.50 | $100.04 | $102.29 | $100.36 | 1,885,835 |
| 2019-05-09 | $101.19 | $102.57 | $100.98 | $101.67 | $99.76 | 1,517,130 |
| 2019-05-08 | $101.14 | $102.27 | $101.14 | $101.86 | $99.94 | 1,367,618 |
| 2019-05-07 | $102.64 | $102.92 | $100.58 | $101.37 | $99.46 | 1,673,400 |
| 2019-05-06 | $102.26 | $103.58 | $102.19 | $103.33 | $101.38 | 1,301,132 |
| 2019-05-03 | $102.54 | $103.97 | $102.00 | $103.75 | $101.80 | 1,965,192 |
| 2019-05-02 | $100.27 | $103.17 | $100.27 | $103.15 | $101.21 | 2,003,579 |
| 2019-05-01 | $102.12 | $102.80 | $101.00 | $101.79 | $99.87 | 2,095,185 |
| 2019-04-30 | $101.24 | $102.26 | $100.63 | $101.84 | $99.92 | 2,356,366 |
| 2019-04-29 | $102.70 | $103.17 | $100.88 | $101.26 | $99.35 | 3,445,053 |
| 2019-04-26 | $102.24 | $103.39 | $101.16 | $103.35 | $101.40 | 2,035,418 |
| 2019-04-25 | $100.77 | $102.01 | $100.01 | $101.83 | $99.91 | 1,494,169 |
| 2019-04-24 | $101.89 | $102.24 | $101.03 | $101.10 | $99.20 | 2,196,362 |
| 2019-04-23 | $100.26 | $102.15 | $99.60 | $101.97 | $100.05 | 2,716,850 |
| 2019-04-22 | $98.72 | $100.15 | $98.64 | $100.12 | $98.24 | 2,058,536 |
| 2019-04-18 | $98.53 | $99.25 | $97.10 | $99.03 | $97.17 | 3,420,396 |
| 2019-04-17 | $99.41 | $99.93 | $96.89 | $97.98 | $96.14 | 2,142,549 |
| 2019-04-16 | $101.96 | $102.33 | $99.05 | $99.17 | $97.14 | 2,014,183 |
| 2019-04-15 | $101.86 | $102.00 | $101.17 | $101.26 | $99.19 | 1,680,401 |
| 2019-04-12 | $101.56 | $101.93 | $100.92 | $101.67 | $99.59 | 1,828,996 |
| 2019-04-11 | $101.65 | $101.74 | $100.75 | $101.06 | $98.99 | 1,062,746 |
| 2019-04-10 | $101.75 | $101.98 | $101.22 | $101.33 | $99.26 | 1,566,706 |
| 2019-04-09 | $101.59 | $101.95 | $101.19 | $101.46 | $99.38 | 1,657,141 |
| 2019-04-08 | $102.23 | $102.50 | $101.70 | $102.23 | $100.14 | 1,909,542 |
| 2019-04-05 | $102.51 | $103.33 | $101.68 | $102.12 | $100.03 | 1,865,699 |
| 2019-04-04 | $102.19 | $102.40 | $100.64 | $101.98 | $99.89 | 2,475,509 |
| 2019-04-03 | $102.33 | $102.67 | $101.58 | $102.12 | $100.03 | 1,769,050 |
| 2019-04-02 | $101.74 | $102.38 | $101.57 | $102.04 | $99.95 | 1,737,870 |
| 2019-04-01 | $102.41 | $102.47 | $101.29 | $101.54 | $99.46 | 2,659,685 |
| 2019-03-29 | $99.88 | $100.94 | $99.71 | $100.67 | $98.61 | 2,323,048 |
| 2019-03-28 | $98.63 | $99.58 | $98.59 | $99.39 | $97.36 | 2,288,312 |
| 2019-03-27 | $98.44 | $99.31 | $98.11 | $98.52 | $96.50 | 1,487,310 |
| 2019-03-26 | $98.54 | $99.36 | $98.34 | $98.82 | $96.80 | 1,795,350 |
| 2019-03-25 | $97.42 | $98.56 | $97.24 | $97.93 | $95.93 | 1,402,362 |
| 2019-03-22 | $99.01 | $99.33 | $97.88 | $97.93 | $95.93 | 1,489,169 |
| 2019-03-21 | $98.45 | $99.91 | $98.23 | $99.64 | $97.60 | 1,658,858 |
| 2019-03-20 | $98.75 | $99.26 | $97.81 | $98.50 | $96.48 | 1,592,043 |
| 2019-03-19 | $98.09 | $99.15 | $98.09 | $98.72 | $96.70 | 1,903,377 |
| 2019-03-18 | $97.00 | $97.89 | $96.99 | $97.77 | $95.77 | 2,144,067 |
| 2019-03-15 | $96.23 | $97.23 | $95.75 | $96.91 | $94.93 | 2,904,430 |
| 2019-03-14 | $96.65 | $96.85 | $96.13 | $96.20 | $94.23 | 1,751,511 |
| 2019-03-13 | $96.12 | $97.43 | $95.86 | $96.93 | $94.95 | 2,665,086 |
| 2019-03-12 | $95.00 | $95.96 | $94.76 | $95.75 | $93.79 | 2,433,729 |
| 2019-03-11 | $92.65 | $94.77 | $92.55 | $94.73 | $92.79 | 2,902,107 |
| 2019-03-08 | $92.26 | $92.45 | $91.21 | $92.41 | $90.52 | 2,412,788 |
| 2019-03-07 | $93.89 | $94.29 | $92.25 | $92.55 | $90.66 | 4,092,523 |
| 2019-03-06 | $95.90 | $95.90 | $93.62 | $94.17 | $92.24 | 2,113,017 |
| 2019-03-05 | $96.11 | $96.18 | $95.34 | $95.78 | $93.82 | 2,541,004 |
| 2019-03-04 | $97.65 | $97.95 | $95.27 | $95.87 | $93.91 | 2,749,704 |
| 2019-03-01 | $94.99 | $96.15 | $94.51 | $95.75 | $93.79 | 2,069,346 |
| 2019-02-28 | $93.96 | $94.67 | $93.84 | $94.23 | $92.30 | 2,253,418 |
| 2019-02-27 | $93.34 | $94.16 | $93.15 | $93.80 | $91.88 | 1,535,147 |
| 2019-02-26 | $94.02 | $94.50 | $93.34 | $93.49 | $91.58 | 1,829,388 |
| 2019-02-25 | $95.00 | $95.18 | $94.24 | $94.39 | $92.46 | 1,295,510 |
| 2019-02-22 | $93.76 | $94.66 | $93.76 | $94.61 | $92.67 | 1,852,187 |
| 2019-02-21 | $94.27 | $94.27 | $93.13 | $93.47 | $91.56 | 1,903,723 |
| 2019-02-20 | $94.91 | $95.07 | $93.67 | $94.39 | $92.46 | 2,165,713 |
| 2019-02-19 | $94.75 | $95.29 | $94.56 | $94.91 | $92.97 | 2,251,444 |
| 2019-02-15 | $93.92 | $95.55 | $92.92 | $95.37 | $93.42 | 3,308,197 |
| 2019-02-14 | $89.01 | $93.57 | $88.65 | $93.26 | $91.35 | 5,438,161 |
| 2019-02-13 | $87.56 | $88.87 | $87.56 | $88.25 | $86.44 | 3,698,714 |
| 2019-02-12 | $86.92 | $87.59 | $86.64 | $87.51 | $85.72 | 2,626,428 |
| 2019-02-11 | $86.91 | $87.20 | $85.86 | $86.27 | $84.50 | 3,361,139 |
| 2019-02-08 | $85.74 | $86.83 | $85.39 | $86.83 | $85.05 | 2,082,666 |
| 2019-02-07 | $87.25 | $87.26 | $85.69 | $86.21 | $84.45 | 1,594,385 |
| 2019-02-06 | $87.07 | $87.64 | $86.61 | $87.58 | $85.79 | 1,968,899 |
| 2019-02-05 | $87.33 | $88.05 | $86.82 | $87.37 | $85.58 | 3,263,151 |
| 2019-02-04 | $87.25 | $87.38 | $86.61 | $86.97 | $85.19 | 1,976,959 |
| 2019-02-01 | $86.55 | $87.38 | $85.88 | $87.14 | $85.36 | 2,111,911 |
| 2019-01-31 | $85.06 | $86.30 | $84.64 | $86.16 | $84.40 | 2,620,027 |
| 2019-01-30 | $84.35 | $85.83 | $84.35 | $85.09 | $83.35 | 2,097,271 |
| 2019-01-29 | $83.65 | $84.60 | $83.06 | $84.41 | $82.68 | 1,842,134 |
| 2019-01-28 | $83.92 | $83.96 | $82.96 | $83.65 | $81.94 | 2,471,773 |
| 2019-01-25 | $84.31 | $85.17 | $84.17 | $84.69 | $82.96 | 4,021,965 |
| 2019-01-24 | $83.69 | $83.93 | $82.80 | $83.66 | $81.95 | 2,883,632 |
| 2019-01-23 | $84.08 | $84.77 | $83.23 | $83.69 | $81.98 | 2,073,840 |
| 2019-01-22 | $84.04 | $84.63 | $83.45 | $84.09 | $82.37 | 2,782,904 |
| 2019-01-18 | $84.62 | $85.15 | $83.58 | $84.59 | $82.86 | 3,059,017 |
| 2019-01-17 | $82.67 | $84.57 | $82.26 | $84.25 | $82.53 | 2,711,408 |
| 2019-01-16 | $84.76 | $84.98 | $83.14 | $83.21 | $81.35 | 3,880,583 |
| 2019-01-15 | $84.52 | $85.63 | $84.11 | $84.81 | $82.91 | 2,277,948 |
| 2019-01-14 | $85.34 | $85.70 | $84.41 | $84.50 | $82.61 | 1,592,718 |
| 2019-01-11 | $85.49 | $86.09 | $85.25 | $86.06 | $84.13 | 1,393,891 |
| 2019-01-10 | $85.95 | $86.22 | $85.14 | $85.90 | $83.98 | 1,837,508 |
| 2019-01-09 | $86.54 | $87.25 | $86.03 | $86.23 | $84.30 | 3,158,379 |
| 2019-01-08 | $85.97 | $86.55 | $85.07 | $86.54 | $84.60 | 2,250,279 |
| 2019-01-07 | $84.83 | $86.57 | $84.83 | $85.27 | $83.36 | 2,360,785 |
| 2019-01-04 | $82.94 | $84.87 | $82.51 | $84.76 | $82.86 | 3,383,540 |
| 2019-01-03 | $84.07 | $84.24 | $81.37 | $81.56 | $79.74 | 2,390,893 |
| 2019-01-02 | $84.51 | $85.08 | $83.75 | $84.48 | $82.59 | 2,665,594 |
| 2018-12-31 | $85.27 | $85.59 | $84.60 | $85.54 | $83.63 | 1,485,209 |
| 2018-12-28 | $84.83 | $85.59 | $83.55 | $84.49 | $82.60 | 1,797,337 |
| 2018-12-27 | $81.83 | $84.33 | $81.18 | $84.33 | $82.44 | 2,244,681 |
| 2018-12-26 | $79.61 | $82.94 | $79.14 | $82.92 | $81.07 | 1,869,686 |
| 2018-12-24 | $80.91 | $80.91 | $78.90 | $79.28 | $77.51 | 1,551,429 |
| 2018-12-21 | $82.24 | $83.81 | $81.55 | $81.68 | $79.85 | 4,091,722 |
| 2018-12-20 | $83.14 | $83.71 | $81.46 | $82.42 | $80.58 | 2,850,569 |
| 2018-12-19 | $85.54 | $86.37 | $82.69 | $83.44 | $81.57 | 2,922,795 |
| 2018-12-18 | $85.89 | $86.00 | $83.66 | $84.99 | $83.09 | 2,972,107 |
| 2018-12-17 | $87.59 | $87.61 | $84.21 | $84.94 | $83.04 | 3,374,163 |
| 2018-12-14 | $90.08 | $90.09 | $87.92 | $88.45 | $86.47 | 2,350,864 |
| 2018-12-13 | $91.27 | $92.00 | $90.55 | $90.94 | $88.91 | 1,908,462 |
| 2018-12-12 | $90.68 | $92.05 | $90.66 | $90.73 | $88.70 | 1,630,309 |
| 2018-12-11 | $89.91 | $90.55 | $88.98 | $89.80 | $87.79 | 1,684,367 |
| 2018-12-10 | $88.19 | $89.37 | $87.30 | $88.92 | $86.93 | 1,930,107 |
| 2018-12-07 | $90.44 | $90.58 | $87.51 | $88.09 | $86.12 | 1,768,888 |
| 2018-12-06 | $89.56 | $90.50 | $87.50 | $90.41 | $88.39 | 3,006,398 |
| 2018-12-04 | $93.35 | $94.49 | $90.51 | $90.57 | $88.54 | 2,557,659 |
| 2018-12-03 | $94.64 | $94.67 | $93.04 | $93.57 | $91.48 | 1,968,948 |
| 2018-11-30 | $92.77 | $94.17 | $92.46 | $93.87 | $91.77 | 3,143,526 |
| 2018-11-29 | $92.45 | $93.35 | $91.96 | $92.77 | $90.69 | 1,457,262 |
| 2018-11-28 | $90.70 | $92.97 | $90.33 | $92.80 | $90.72 | 3,411,183 |
| 2018-11-27 | $88.99 | $90.29 | $88.84 | $90.20 | $88.18 | 1,879,280 |
| 2018-11-26 | $89.80 | $90.27 | $88.83 | $89.52 | $87.52 | 1,908,147 |
| 2018-11-23 | $88.23 | $90.24 | $87.90 | $89.24 | $87.24 | 836,265 |
| 2018-11-21 | $88.76 | $89.34 | $88.33 | $88.68 | $86.70 | 2,271,073 |
| 2018-11-20 | $89.35 | $90.09 | $88.08 | $88.41 | $86.43 | 2,606,237 |
| 2018-11-19 | $92.28 | $92.70 | $89.31 | $90.10 | $88.08 | 2,195,844 |
| 2018-11-16 | $91.20 | $92.66 | $91.14 | $92.27 | $90.08 | 1,883,021 |
| 2018-11-15 | $92.19 | $92.19 | $90.32 | $91.62 | $89.45 | 3,887,900 |
| 2018-11-14 | $94.71 | $94.99 | $91.66 | $92.48 | $90.29 | 2,244,059 |
| 2018-11-13 | $94.96 | $95.59 | $93.61 | $94.17 | $91.93 | 1,804,733 |
| 2018-11-12 | $95.18 | $95.57 | $94.14 | $94.43 | $92.19 | 2,375,370 |
| 2018-11-09 | $94.67 | $95.51 | $94.25 | $95.27 | $93.01 | 2,137,721 |
| 2018-11-08 | $94.86 | $95.90 | $94.52 | $94.90 | $92.65 | 1,760,914 |
| 2018-11-07 | $93.49 | $95.46 | $93.49 | $95.19 | $92.93 | 2,613,716 |
| 2018-11-06 | $92.79 | $93.00 | $91.78 | $92.76 | $90.56 | 2,478,857 |
| 2018-11-05 | $93.00 | $93.27 | $90.50 | $92.72 | $90.52 | 3,133,099 |
| 2018-11-02 | $94.36 | $95.30 | $91.64 | $92.77 | $90.57 | 2,685,329 |
| 2018-11-01 | $93.77 | $96.57 | $91.96 | $94.25 | $92.01 | 4,277,036 |
| 2018-10-31 | $91.19 | $91.49 | $90.07 | $90.15 | $88.01 | 4,295,597 |
| 2018-10-30 | $89.25 | $91.05 | $89.04 | $90.18 | $88.04 | 2,446,764 |
| 2018-10-29 | $89.80 | $91.27 | $88.44 | $89.65 | $87.52 | 1,966,042 |
| 2018-10-26 | $89.51 | $90.06 | $87.75 | $88.85 | $86.74 | 2,284,727 |
| 2018-10-25 | $88.96 | $91.12 | $88.00 | $90.47 | $88.32 | 1,745,260 |
| 2018-10-24 | $91.38 | $92.41 | $88.61 | $88.77 | $86.66 | 2,909,638 |
| 2018-10-23 | $91.30 | $92.38 | $89.91 | $91.47 | $89.30 | 2,941,822 |
| 2018-10-22 | $91.73 | $92.93 | $91.16 | $92.80 | $90.60 | 2,750,229 |
| 2018-10-19 | $91.72 | $92.68 | $91.24 | $91.47 | $89.30 | 1,735,439 |
| 2018-10-18 | $92.48 | $92.94 | $91.21 | $91.83 | $89.65 | 1,663,690 |
| 2018-10-17 | $91.79 | $92.98 | $91.52 | $92.79 | $90.59 | 2,127,091 |
| 2018-10-16 | $90.85 | $91.96 | $90.29 | $91.81 | $89.63 | 2,337,590 |
| 2018-10-15 | $90.29 | $90.98 | $89.37 | $90.08 | $87.94 | 2,550,942 |
| 2018-10-12 | $88.15 | $89.27 | $87.59 | $88.90 | $86.79 | 2,436,723 |
| 2018-10-11 | $89.84 | $90.16 | $86.40 | $87.00 | $84.94 | 3,134,539 |
| 2018-10-10 | $92.77 | $92.82 | $89.53 | $89.63 | $87.50 | 2,140,935 |
| 2018-10-09 | $91.23 | $93.03 | $91.03 | $92.55 | $90.35 | 1,987,864 |
| 2018-10-08 | $91.64 | $92.50 | $90.73 | $91.47 | $89.30 | 1,589,217 |
| 2018-10-05 | $91.21 | $92.94 | $91.21 | $91.95 | $89.77 | 1,723,523 |
| 2018-10-04 | $93.28 | $93.50 | $90.57 | $91.07 | $88.91 | 2,433,927 |
| 2018-10-03 | $92.32 | $94.31 | $92.20 | $93.53 | $91.31 | 3,142,434 |
| 2018-10-02 | $91.56 | $92.09 | $91.20 | $91.83 | $89.65 | 2,170,116 |
| 2018-10-01 | $92.03 | $92.07 | $91.21 | $91.66 | $89.48 | 1,891,203 |
| 2018-09-28 | $91.08 | $91.79 | $90.77 | $91.56 | $89.39 | 1,710,921 |
| 2018-09-27 | $90.59 | $91.50 | $90.59 | $91.20 | $89.04 | 1,411,252 |
| 2018-09-26 | $90.45 | $91.33 | $90.26 | $90.36 | $88.22 | 2,336,165 |
| 2018-09-25 | $90.27 | $90.87 | $90.13 | $90.26 | $88.12 | 1,800,511 |
| 2018-09-24 | $89.56 | $89.97 | $88.99 | $89.65 | $87.52 | 1,526,189 |
| 2018-09-21 | $90.03 | $90.93 | $89.79 | $89.83 | $87.70 | 3,448,374 |
| 2018-09-20 | $89.72 | $90.50 | $89.32 | $90.06 | $87.92 | 3,428,300 |
| 2018-09-19 | $89.14 | $89.69 | $88.79 | $89.08 | $86.97 | 2,273,387 |
| 2018-09-18 | $88.17 | $89.49 | $88.15 | $89.18 | $87.06 | 1,722,348 |
| 2018-09-17 | $89.06 | $89.28 | $88.03 | $88.30 | $86.20 | 1,667,207 |
| 2018-09-14 | $89.71 | $89.72 | $88.85 | $89.01 | $86.90 | 2,607,947 |
| 2018-09-13 | $89.22 | $89.89 | $88.84 | $89.70 | $87.57 | 2,277,876 |
| 2018-09-12 | $88.45 | $89.02 | $88.00 | $88.79 | $86.68 | 1,631,086 |
| 2018-09-11 | $88.56 | $88.88 | $87.93 | $88.24 | $86.15 | 2,094,568 |
| 2018-09-10 | $89.83 | $90.06 | $88.59 | $88.87 | $86.76 | 1,289,614 |
| 2018-09-07 | $89.35 | $89.66 | $88.92 | $89.43 | $87.31 | 1,987,036 |
| 2018-09-06 | $89.31 | $89.97 | $88.96 | $89.74 | $87.61 | 1,883,546 |
| 2018-09-05 | $89.77 | $89.77 | $88.85 | $89.06 | $86.95 | 2,167,240 |
| 2018-09-04 | $90.81 | $91.21 | $89.69 | $89.97 | $87.83 | 1,938,978 |
| 2018-08-31 | $89.76 | $90.77 | $89.68 | $90.60 | $88.45 | 2,018,388 |
| 2018-08-30 | $89.77 | $90.51 | $89.31 | $89.81 | $87.68 | 1,442,969 |
| 2018-08-29 | $89.51 | $90.10 | $89.03 | $89.83 | $87.70 | 1,710,668 |
| 2018-08-28 | $89.51 | $89.58 | $88.66 | $89.55 | $87.42 | 2,129,941 |
| 2018-08-27 | $89.92 | $90.03 | $89.29 | $89.38 | $87.26 | 1,536,872 |
| 2018-08-24 | $89.82 | $90.20 | $89.31 | $89.60 | $87.47 | 1,655,649 |
| 2018-08-23 | $89.80 | $90.20 | $89.25 | $89.67 | $87.54 | 1,899,803 |
| 2018-08-22 | $89.56 | $90.41 | $89.15 | $89.67 | $87.54 | 2,831,049 |
| 2018-08-21 | $92.54 | $92.97 | $91.87 | $92.09 | $89.90 | 1,220,426 |
| 2018-08-20 | $91.60 | $92.59 | $91.60 | $92.16 | $89.97 | 1,175,878 |
| 2018-08-17 | $91.44 | $91.79 | $90.67 | $91.47 | $89.30 | 2,712,621 |
| 2018-08-16 | $91.31 | $92.09 | $90.88 | $91.54 | $89.37 | 2,462,438 |
| 2018-08-15 | $91.07 | $91.28 | $90.41 | $90.85 | $88.69 | 2,017,306 |
| 2018-08-14 | $91.64 | $91.90 | $91.11 | $91.37 | $89.20 | 2,385,140 |
| 2018-08-13 | $91.71 | $92.45 | $91.16 | $91.26 | $89.09 | 1,439,260 |
| 2018-08-10 | $92.18 | $92.71 | $91.48 | $91.70 | $89.52 | 1,684,641 |
| 2018-08-09 | $93.37 | $93.67 | $92.03 | $92.40 | $90.21 | 2,347,041 |
| 2018-08-08 | $92.50 | $93.57 | $92.25 | $93.23 | $91.02 | 1,918,097 |
| 2018-08-07 | $92.94 | $93.03 | $91.97 | $92.49 | $90.29 | 2,052,083 |
| 2018-08-06 | $91.93 | $92.85 | $91.21 | $92.58 | $90.38 | 2,644,907 |
| 2018-08-03 | $91.43 | $91.99 | $89.26 | $91.63 | $89.46 | 4,377,664 |
| 2018-08-02 | $85.78 | $91.80 | $85.00 | $91.43 | $89.26 | 4,942,822 |
| 2018-08-01 | $86.05 | $87.17 | $85.97 | $86.02 | $83.98 | 2,775,867 |
| 2018-07-31 | $84.82 | $86.75 | $84.82 | $86.48 | $84.43 | 3,692,546 |
| 2018-07-30 | $85.23 | $85.40 | $84.21 | $84.49 | $82.48 | 2,174,881 |
| 2018-07-27 | $85.63 | $85.65 | $84.40 | $85.20 | $83.18 | 2,998,203 |
| 2018-07-26 | $85.79 | $86.15 | $85.15 | $85.54 | $83.51 | 2,717,416 |
| 2018-07-25 | $83.25 | $85.78 | $83.25 | $85.64 | $83.61 | 2,516,984 |
| 2018-07-24 | $84.52 | $84.99 | $83.31 | $83.50 | $81.52 | 2,952,510 |
| 2018-07-23 | $85.14 | $85.16 | $83.80 | $83.96 | $81.97 | 3,026,941 |
| 2018-07-20 | $85.20 | $85.91 | $85.02 | $85.29 | $83.27 | 1,978,168 |
| 2018-07-19 | $85.38 | $85.62 | $84.78 | $85.42 | $83.39 | 1,405,800 |
| 2018-07-18 | $85.64 | $86.08 | $85.31 | $85.95 | $83.79 | 1,699,818 |
| 2018-07-17 | $84.33 | $86.07 | $84.33 | $85.77 | $83.61 | 2,269,622 |
| 2018-07-16 | $86.31 | $86.31 | $84.50 | $84.58 | $82.45 | 2,473,295 |
| 2018-07-13 | $85.49 | $86.29 | $85.32 | $86.14 | $83.97 | 1,948,280 |
| 2018-07-12 | $84.89 | $85.71 | $84.58 | $85.47 | $83.32 | 3,629,049 |
| 2018-07-11 | $86.06 | $86.16 | $84.49 | $84.50 | $82.37 | 2,960,460 |
| 2018-07-10 | $87.02 | $87.34 | $86.09 | $86.22 | $84.05 | 2,894,838 |
| 2018-07-09 | $86.90 | $87.71 | $86.62 | $87.49 | $85.29 | 1,836,765 |
| 2018-07-06 | $86.57 | $87.10 | $86.10 | $86.86 | $84.67 | 2,073,621 |
| 2018-07-05 | $86.72 | $86.79 | $85.64 | $86.15 | $83.98 | 2,474,629 |
| 2018-07-03 | $85.83 | $86.96 | $85.52 | $86.07 | $83.90 | 1,283,503 |
| 2018-07-02 | $84.78 | $85.67 | $84.20 | $85.65 | $83.49 | 1,759,002 |
| 2018-06-29 | $85.48 | $86.41 | $85.14 | $85.19 | $83.05 | 3,618,498 |
| 2018-06-28 | $83.36 | $85.28 | $83.34 | $84.83 | $82.69 | 2,199,466 |
| 2018-06-27 | $84.33 | $85.25 | $83.36 | $83.36 | $81.26 | 2,288,123 |
| 2018-06-26 | $84.81 | $85.19 | $83.97 | $84.01 | $81.90 | 3,358,879 |
| 2018-06-25 | $86.00 | $86.35 | $83.92 | $84.70 | $82.57 | 3,069,455 |
| 2018-06-22 | $87.39 | $87.56 | $85.82 | $85.82 | $83.66 | 9,607,244 |
| 2018-06-21 | $86.79 | $87.80 | $86.70 | $87.02 | $84.83 | 2,462,299 |
| 2018-06-20 | $87.28 | $87.57 | $86.60 | $87.00 | $84.81 | 3,331,836 |
| 2018-06-19 | $88.05 | $88.43 | $86.63 | $87.25 | $85.05 | 2,742,776 |
| 2018-06-18 | $88.50 | $89.18 | $88.34 | $88.93 | $86.69 | 3,538,897 |
| 2018-06-15 | $87.50 | $89.25 | $87.50 | $89.20 | $86.95 | 4,208,453 |
| 2018-06-14 | $87.44 | $88.25 | $87.26 | $88.15 | $85.93 | 2,627,762 |
| 2018-06-13 | $87.45 | $87.95 | $87.18 | $87.36 | $85.16 | 2,386,236 |
| 2018-06-12 | $87.03 | $87.54 | $86.61 | $87.15 | $84.96 | 2,235,951 |
| 2018-06-11 | $86.96 | $88.16 | $86.73 | $87.06 | $84.87 | 2,091,889 |
| 2018-06-08 | $85.69 | $87.39 | $85.45 | $86.78 | $84.60 | 2,285,111 |
| 2018-06-07 | $85.79 | $85.98 | $85.04 | $85.66 | $83.50 | 1,758,530 |
| 2018-06-06 | $84.86 | $85.60 | $84.55 | $85.47 | $83.32 | 1,917,830 |
| 2018-06-05 | $85.53 | $85.76 | $84.46 | $84.76 | $82.63 | 2,152,050 |
| 2018-06-04 | $85.65 | $85.77 | $84.97 | $85.39 | $83.24 | 1,546,388 |
| 2018-06-01 | $84.32 | $85.43 | $84.32 | $85.42 | $83.27 | 1,422,292 |
| 2018-05-31 | $84.27 | $84.65 | $83.61 | $83.70 | $81.59 | 2,693,725 |
| 2018-05-30 | $83.79 | $85.29 | $83.79 | $84.45 | $82.32 | 1,893,201 |
| 2018-05-29 | $82.98 | $83.42 | $82.40 | $83.15 | $81.06 | 1,822,524 |
| 2018-05-25 | $84.87 | $85.05 | $83.55 | $83.67 | $81.56 | 1,964,008 |
| 2018-05-24 | $85.10 | $85.56 | $84.17 | $84.75 | $82.62 | 1,244,933 |
| 2018-05-23 | $84.30 | $85.00 | $83.74 | $84.88 | $82.74 | 1,739,250 |
| 2018-05-22 | $85.39 | $85.64 | $84.21 | $84.38 | $82.26 | 1,659,010 |
| 2018-05-21 | $84.88 | $85.44 | $84.40 | $85.38 | $83.23 | 1,641,257 |
| 2018-05-18 | $82.71 | $84.66 | $82.71 | $84.40 | $82.28 | 2,157,098 |
| 2018-05-17 | $83.00 | $83.10 | $82.08 | $82.95 | $80.86 | 1,844,886 |
| 2018-05-16 | $82.55 | $83.17 | $82.00 | $82.85 | $80.76 | 3,221,278 |
| 2018-05-15 | $83.53 | $83.72 | $82.78 | $83.02 | $80.93 | 2,203,082 |
| 2018-05-14 | $84.54 | $85.17 | $83.37 | $84.06 | $81.94 | 2,484,489 |
| 2018-05-11 | $83.62 | $84.47 | $83.58 | $84.45 | $82.32 | 2,210,359 |
| 2018-05-10 | $83.32 | $84.37 | $82.83 | $83.46 | $81.36 | 1,977,608 |
| 2018-05-09 | $82.10 | $82.56 | $81.18 | $82.33 | $80.26 | 3,009,287 |
| 2018-05-08 | $81.84 | $82.49 | $81.11 | $82.00 | $79.94 | 2,534,364 |
| 2018-05-07 | $81.74 | $82.46 | $81.22 | $82.15 | $80.08 | 2,021,843 |
| 2018-05-04 | $80.02 | $81.83 | $79.62 | $81.56 | $79.51 | 2,882,317 |
| 2018-05-03 | $79.78 | $80.89 | $78.44 | $80.38 | $78.36 | 4,833,579 |
| 2018-05-02 | $77.67 | $80.45 | $77.00 | $79.90 | $77.89 | 7,496,476 |
| 2018-05-01 | $83.46 | $84.04 | $82.89 | $83.40 | $81.30 | 3,215,663 |
| 2018-04-30 | $84.89 | $85.00 | $83.37 | $83.48 | $81.38 | 3,364,459 |
| 2018-04-27 | $84.78 | $85.21 | $84.39 | $84.84 | $82.70 | 1,119,204 |
| 2018-04-26 | $85.08 | $85.26 | $84.36 | $84.73 | $82.60 | 2,154,581 |
| 2018-04-25 | $84.12 | $84.57 | $83.44 | $84.57 | $82.44 | 1,653,150 |
| 2018-04-24 | $85.83 | $85.90 | $83.48 | $84.35 | $82.23 | 2,108,659 |
| 2018-04-23 | $85.59 | $85.76 | $85.01 | $85.30 | $83.15 | 1,396,228 |
| 2018-04-20 | $85.39 | $85.93 | $85.14 | $85.45 | $83.30 | 1,815,222 |
| 2018-04-19 | $85.42 | $85.89 | $84.82 | $85.41 | $83.26 | 2,176,061 |
| 2018-04-18 | $85.70 | $86.38 | $85.20 | $85.97 | $83.68 | 2,151,268 |
| 2018-04-17 | $84.98 | $85.94 | $84.82 | $85.67 | $83.39 | 1,900,975 |
| 2018-04-16 | $84.49 | $84.85 | $83.86 | $84.40 | $82.15 | 1,663,047 |
| 2018-04-13 | $84.25 | $84.43 | $83.22 | $83.57 | $81.35 | 1,162,616 |
| 2018-04-12 | $83.57 | $84.38 | $83.40 | $83.96 | $81.73 | 1,369,460 |
| 2018-04-11 | $82.57 | $83.51 | $82.56 | $83.07 | $80.86 | 2,239,684 |
| 2018-04-10 | $82.95 | $83.47 | $82.28 | $83.09 | $80.88 | 2,388,461 |
| 2018-04-09 | $81.81 | $82.99 | $81.56 | $81.87 | $79.69 | 2,456,742 |
| 2018-04-06 | $82.75 | $83.12 | $80.06 | $80.97 | $78.82 | 2,752,329 |
| 2018-04-05 | $83.29 | $84.33 | $82.85 | $83.52 | $81.30 | 2,521,968 |
| 2018-04-04 | $81.58 | $83.06 | $80.73 | $82.85 | $80.65 | 3,093,393 |
| 2018-04-03 | $81.78 | $83.18 | $81.39 | $82.87 | $80.66 | 2,216,498 |
| 2018-04-02 | $83.17 | $83.29 | $80.68 | $81.21 | $79.05 | 2,566,044 |
| 2018-03-29 | $81.49 | $83.51 | $81.09 | $83.51 | $81.29 | 4,122,924 |
| 2018-03-28 | $82.09 | $82.55 | $80.28 | $81.00 | $78.84 | 2,634,557 |
| 2018-03-27 | $84.08 | $84.45 | $81.21 | $81.86 | $79.68 | 2,676,191 |
| 2018-03-26 | $81.88 | $83.87 | $81.53 | $83.73 | $81.50 | 3,084,185 |
| 2018-03-23 | $82.16 | $82.80 | $80.32 | $80.60 | $78.46 | 2,590,726 |
| 2018-03-22 | $83.35 | $84.13 | $81.80 | $82.06 | $79.88 | 3,203,633 |
| 2018-03-21 | $84.87 | $85.73 | $84.07 | $84.10 | $81.86 | 3,193,284 |
| 2018-03-20 | $83.32 | $84.79 | $83.28 | $84.66 | $82.41 | 2,602,416 |
| 2018-03-19 | $83.82 | $84.32 | $82.36 | $83.15 | $80.94 | 2,411,781 |
| 2018-03-16 | $85.02 | $85.42 | $84.58 | $84.60 | $82.35 | 2,669,216 |
| 2018-03-15 | $84.32 | $85.35 | $83.96 | $84.69 | $82.44 | 1,659,218 |
| 2018-03-14 | $85.13 | $85.48 | $84.09 | $84.35 | $82.11 | 1,786,276 |
| 2018-03-13 | $84.90 | $85.54 | $84.33 | $84.59 | $82.34 | 1,892,446 |
| 2018-03-12 | $84.89 | $84.95 | $84.09 | $84.41 | $82.16 | 2,203,405 |
| 2018-03-09 | $83.06 | $85.05 | $82.98 | $84.52 | $82.27 | 2,961,488 |
| 2018-03-08 | $82.00 | $82.85 | $81.93 | $82.54 | $80.34 | 2,191,692 |
| 2018-03-07 | $80.98 | $81.96 | $80.97 | $81.76 | $79.58 | 2,878,607 |
| 2018-03-06 | $82.00 | $82.14 | $80.93 | $81.51 | $79.34 | 2,102,685 |
| 2018-03-05 | $81.01 | $82.57 | $80.70 | $81.89 | $79.71 | 2,148,473 |
| 2018-03-02 | $79.93 | $81.50 | $79.86 | $81.28 | $79.12 | 2,027,160 |
| 2018-03-01 | $80.86 | $81.57 | $79.83 | $80.44 | $78.30 | 3,010,275 |
| 2018-02-28 | $81.88 | $82.48 | $80.84 | $80.86 | $78.71 | 1,963,612 |
| 2018-02-27 | $83.01 | $83.37 | $81.61 | $81.67 | $79.50 | 2,240,854 |
| 2018-02-26 | $83.46 | $83.46 | $82.79 | $83.30 | $81.08 | 2,200,572 |
| 2018-02-23 | $81.17 | $82.93 | $81.00 | $82.79 | $80.59 | 2,659,544 |
| 2018-02-22 | $81.03 | $81.68 | $80.51 | $80.76 | $78.61 | 2,224,224 |
| 2018-02-21 | $80.37 | $81.78 | $80.31 | $80.50 | $78.36 | 3,403,138 |
| 2018-02-20 | $79.21 | $81.47 | $79.07 | $80.35 | $78.21 | 3,639,223 |
| 2018-02-16 | $78.15 | $80.08 | $78.15 | $79.73 | $77.61 | 3,921,066 |
| 2018-02-15 | $79.26 | $81.40 | $75.75 | $78.50 | $76.41 | 5,974,088 |
| 2018-02-14 | $72.79 | $74.57 | $72.78 | $74.46 | $72.48 | 2,905,065 |
| 2018-02-13 | $73.11 | $73.79 | $72.96 | $73.24 | $71.29 | 2,123,407 |
| 2018-02-12 | $72.94 | $74.04 | $72.60 | $73.19 | $71.24 | 3,431,211 |
| 2018-02-09 | $72.23 | $72.88 | $70.20 | $72.35 | $70.42 | 3,259,691 |
| 2018-02-08 | $73.96 | $74.56 | $71.50 | $71.51 | $69.61 | 2,601,611 |
| 2018-02-07 | $72.70 | $75.00 | $72.69 | $73.86 | $71.89 | 3,341,292 |
| 2018-02-06 | $72.74 | $74.56 | $72.13 | $73.27 | $71.32 | 4,749,910 |
| 2018-02-05 | $76.64 | $76.92 | $73.18 | $73.83 | $71.87 | 2,880,692 |
| 2018-02-02 | $77.53 | $78.12 | $76.73 | $76.78 | $74.74 | 2,567,948 |
| 2018-02-01 | $76.84 | $78.27 | $76.69 | $77.82 | $75.75 | 2,981,814 |
| 2018-01-31 | $78.49 | $78.77 | $76.54 | $76.73 | $74.69 | 4,112,741 |
| 2018-01-30 | $78.44 | $78.69 | $77.91 | $78.35 | $76.27 | 3,791,182 |
| 2018-01-29 | $79.81 | $79.95 | $79.11 | $79.18 | $77.07 | 2,618,195 |
| 2018-01-26 | $79.49 | $80.13 | $79.38 | $80.09 | $77.96 | 2,485,834 |
| 2018-01-25 | $78.47 | $79.38 | $78.35 | $79.25 | $77.14 | 2,321,195 |
| 2018-01-24 | $78.16 | $78.51 | $77.60 | $78.33 | $76.25 | 2,571,628 |
| 2018-01-23 | $77.30 | $78.32 | $76.97 | $77.59 | $75.53 | 2,235,537 |
| 2018-01-22 | $76.67 | $77.58 | $76.62 | $77.48 | $75.42 | 4,117,190 |
| 2018-01-19 | $76.69 | $76.91 | $76.22 | $76.62 | $74.58 | 3,466,840 |
| 2018-01-18 | $76.65 | $76.65 | $75.85 | $76.33 | $74.30 | 2,521,309 |
| 2018-01-17 | $75.81 | $77.03 | $75.39 | $76.77 | $74.60 | 2,766,725 |
| 2018-01-16 | $76.06 | $76.40 | $75.21 | $75.54 | $73.41 | 2,584,968 |
| 2018-01-12 | $74.91 | $75.69 | $74.77 | $75.39 | $73.26 | 1,902,460 |
| 2018-01-11 | $74.05 | $74.68 | $73.72 | $74.59 | $72.49 | 1,611,851 |
| 2018-01-10 | $74.58 | $74.80 | $73.28 | $73.91 | $71.82 | 2,257,190 |
| 2018-01-09 | $74.70 | $75.47 | $74.47 | $75.11 | $72.99 | 2,721,794 |
| 2018-01-08 | $73.43 | $74.42 | $73.16 | $74.24 | $72.15 | 3,631,377 |
| 2018-01-05 | $72.83 | $73.92 | $72.57 | $73.36 | $71.29 | 2,155,584 |
| 2018-01-04 | $72.75 | $72.91 | $72.26 | $72.53 | $70.48 | 2,532,728 |
| 2018-01-03 | $71.77 | $72.18 | $71.34 | $72.10 | $70.07 | 2,328,239 |
| 2018-01-02 | $72.54 | $72.59 | $71.47 | $71.77 | $69.75 | 2,130,998 |
| 2017-12-29 | $72.55 | $72.76 | $72.04 | $72.04 | $70.01 | 1,687,995 |
| 2017-12-28 | $72.49 | $72.60 | $72.14 | $72.39 | $70.35 | 705,277 |
| 2017-12-27 | $72.59 | $72.69 | $72.25 | $72.45 | $70.41 | 1,145,321 |
| 2017-12-26 | $72.40 | $72.55 | $71.90 | $72.34 | $70.30 | 791,944 |
| 2017-12-22 | $72.27 | $72.37 | $71.79 | $71.99 | $69.96 | 1,343,760 |
| 2017-12-21 | $73.00 | $73.31 | $72.27 | $72.28 | $70.24 | 1,152,793 |
| 2017-12-20 | $72.68 | $73.16 | $72.17 | $72.71 | $70.66 | 1,802,393 |
| 2017-12-19 | $72.82 | $73.58 | $72.73 | $72.80 | $70.75 | 1,943,534 |
| 2017-12-18 | $71.96 | $72.92 | $71.91 | $72.63 | $70.58 | 1,648,836 |
| 2017-12-15 | $72.21 | $72.27 | $71.52 | $71.96 | $69.93 | 2,752,869 |
| 2017-12-14 | $72.25 | $72.46 | $71.57 | $71.76 | $69.74 | 1,364,169 |
| 2017-12-13 | $72.14 | $72.99 | $72.06 | $72.38 | $70.34 | 1,586,430 |
| 2017-12-12 | $71.77 | $72.66 | $71.64 | $72.23 | $70.19 | 1,921,247 |
| 2017-12-11 | $71.84 | $71.97 | $71.52 | $71.77 | $69.75 | 1,140,496 |
| 2017-12-08 | $71.89 | $71.98 | $71.30 | $71.88 | $69.85 | 1,623,123 |
| 2017-12-07 | $70.97 | $71.84 | $70.76 | $71.64 | $69.62 | 2,694,240 |
| 2017-12-06 | $70.60 | $71.11 | $70.48 | $70.97 | $68.97 | 1,507,349 |
| 2017-12-05 | $70.82 | $71.77 | $70.60 | $70.85 | $68.85 | 2,258,825 |
| 2017-12-04 | $72.44 | $72.79 | $71.00 | $71.02 | $69.02 | 3,555,221 |
| 2017-12-01 | $72.22 | $72.35 | $71.28 | $72.30 | $70.26 | 1,932,240 |
| 2017-11-30 | $71.84 | $72.71 | $71.84 | $72.29 | $70.25 | 2,602,127 |
| 2017-11-29 | $71.99 | $72.10 | $71.28 | $71.61 | $69.59 | 1,618,690 |
| 2017-11-28 | $71.59 | $71.63 | $71.26 | $71.39 | $69.38 | 2,606,297 |
| 2017-11-27 | $71.49 | $71.80 | $71.22 | $71.54 | $69.52 | 1,874,682 |
| 2017-11-24 | $71.17 | $71.42 | $70.93 | $71.29 | $69.28 | 1,200,253 |
| 2017-11-22 | $71.33 | $71.83 | $70.95 | $71.07 | $69.06 | 1,437,160 |
| 2017-11-21 | $71.03 | $72.14 | $70.97 | $71.36 | $69.35 | 2,690,416 |
| 2017-11-20 | $70.80 | $71.14 | $70.49 | $70.95 | $68.95 | 2,268,281 |
| 2017-11-17 | $70.24 | $71.12 | $70.24 | $70.79 | $68.79 | 2,337,803 |
| 2017-11-16 | $69.97 | $70.49 | $69.71 | $70.41 | $68.42 | 2,055,575 |
| 2017-11-15 | $69.69 | $70.33 | $69.35 | $69.62 | $67.66 | 2,072,577 |
| 2017-11-14 | $68.78 | $69.95 | $68.57 | $69.90 | $67.93 | 2,372,007 |
| 2017-11-13 | $69.01 | $69.30 | $68.56 | $68.88 | $66.94 | 2,747,295 |
| 2017-11-10 | $68.95 | $69.24 | $68.58 | $69.13 | $67.18 | 1,905,712 |
| 2017-11-09 | $69.16 | $69.50 | $68.96 | $69.30 | $67.34 | 2,406,568 |
| 2017-11-08 | $68.00 | $69.62 | $67.76 | $69.51 | $67.55 | 3,933,519 |
| 2017-11-07 | $69.73 | $70.26 | $68.15 | $68.45 | $66.42 | 4,678,831 |
| 2017-11-06 | $68.92 | $70.48 | $68.85 | $69.71 | $67.64 | 3,884,094 |
| 2017-11-03 | $67.77 | $68.80 | $67.44 | $68.69 | $66.65 | 4,036,841 |
| 2017-11-02 | $64.30 | $67.85 | $64.30 | $67.31 | $65.31 | 1,000,755 |
| 2017-11-01 | $64.20 | $65.09 | $64.02 | $64.51 | $62.60 | 3,045,018 |
| 2017-10-31 | $63.41 | $64.14 | $63.25 | $63.82 | $61.93 | 2,579,645 |
| 2017-10-30 | $64.05 | $64.05 | $63.03 | $63.24 | $61.36 | 3,725,372 |
| 2017-10-27 | $63.76 | $64.37 | $63.52 | $64.05 | $62.15 | 2,856,631 |
| 2017-10-26 | $64.59 | $64.59 | $63.59 | $63.74 | $61.85 | 2,777,321 |
| 2017-10-25 | $64.81 | $64.99 | $64.28 | $64.38 | $62.47 | 1,592,209 |
| 2017-10-24 | $65.33 | $65.73 | $64.84 | $64.98 | $63.05 | 1,628,313 |
| 2017-10-23 | $66.20 | $66.35 | $65.27 | $65.28 | $63.34 | 1,779,360 |
| 2017-10-20 | $65.63 | $65.99 | $65.24 | $65.94 | $63.98 | 1,646,359 |
| 2017-10-19 | $65.50 | $65.69 | $65.16 | $65.58 | $63.63 | 1,572,016 |
| 2017-10-18 | $65.91 | $65.91 | $65.25 | $65.56 | $63.61 | 1,723,232 |
| 2017-10-17 | $65.65 | $66.11 | $65.43 | $65.81 | $63.86 | 2,190,279 |
| 2017-10-16 | $65.59 | $65.80 | $65.36 | $65.71 | $63.76 | 2,405,585 |
| 2017-10-13 | $64.93 | $65.53 | $64.72 | $65.44 | $63.50 | 2,165,832 |
| 2017-10-12 | $64.24 | $64.94 | $64.20 | $64.91 | $62.98 | 1,810,925 |
| 2017-10-11 | $63.90 | $64.28 | $63.79 | $64.28 | $62.37 | 1,453,338 |
| 2017-10-10 | $63.75 | $64.03 | $63.44 | $63.99 | $62.09 | 2,014,578 |
| 2017-10-09 | $63.81 | $63.87 | $63.51 | $63.73 | $61.84 | 1,248,389 |
| 2017-10-06 | $63.75 | $63.96 | $63.58 | $63.75 | $61.86 | 2,212,687 |
| 2017-10-05 | $63.42 | $63.99 | $63.28 | $63.75 | $61.86 | 2,306,724 |
| 2017-10-04 | $63.68 | $64.01 | $63.48 | $63.57 | $61.68 | 1,953,217 |
| 2017-10-03 | $63.75 | $64.10 | $63.40 | $63.59 | $61.70 | 1,661,981 |
| 2017-10-02 | $63.84 | $64.39 | $63.69 | $63.75 | $61.86 | 1,763,406 |
| 2017-09-29 | $63.36 | $63.78 | $62.89 | $63.76 | $61.87 | 1,869,451 |
| 2017-09-28 | $63.37 | $63.73 | $62.79 | $63.32 | $61.44 | 1,689,705 |
| 2017-09-27 | $63.39 | $63.68 | $63.02 | $63.21 | $61.33 | 1,862,023 |
| 2017-09-26 | $63.71 | $64.14 | $63.29 | $63.33 | $61.45 | 1,579,984 |
| 2017-09-25 | $64.18 | $64.28 | $63.51 | $63.67 | $61.78 | 2,087,622 |
| 2017-09-22 | $64.30 | $64.55 | $63.94 | $64.16 | $62.26 | 1,533,243 |
| 2017-09-21 | $64.50 | $64.86 | $64.20 | $64.24 | $62.33 | 1,188,682 |
| 2017-09-20 | $64.72 | $65.08 | $64.01 | $64.48 | $62.57 | 2,556,700 |
| 2017-09-19 | $65.38 | $65.41 | $64.53 | $64.78 | $62.86 | 1,955,702 |
| 2017-09-18 | $65.31 | $65.42 | $64.64 | $65.20 | $63.26 | 1,584,933 |
| 2017-09-15 | $65.41 | $65.64 | $64.87 | $65.20 | $63.26 | 2,115,398 |
| 2017-09-14 | $65.10 | $65.27 | $64.77 | $65.25 | $63.31 | 2,584,653 |
| 2017-09-13 | $65.32 | $65.83 | $65.22 | $65.28 | $63.34 | 1,509,387 |
| 2017-09-12 | $65.25 | $65.50 | $65.18 | $65.40 | $63.46 | 1,832,030 |
| 2017-09-11 | $65.33 | $65.39 | $64.52 | $65.28 | $63.34 | 1,842,380 |
| 2017-09-08 | $64.85 | $65.09 | $64.62 | $64.70 | $62.78 | 2,608,157 |
| 2017-09-07 | $63.58 | $65.12 | $63.23 | $64.85 | $62.93 | 2,547,276 |
| 2017-09-06 | $63.55 | $63.60 | $63.06 | $63.39 | $61.51 | 3,206,767 |
| 2017-09-05 | $62.70 | $63.25 | $62.64 | $63.17 | $61.30 | 2,860,197 |
| 2017-09-01 | $62.75 | $62.97 | $62.43 | $62.87 | $61.00 | 1,407,533 |
| 2017-08-31 | $62.16 | $62.82 | $61.88 | $62.70 | $60.84 | 2,934,224 |
| 2017-08-30 | $61.52 | $62.19 | $61.50 | $61.94 | $60.10 | 1,986,035 |
| 2017-08-29 | $61.36 | $61.67 | $61.08 | $61.50 | $59.67 | 1,331,326 |
| 2017-08-28 | $61.53 | $61.84 | $61.38 | $61.54 | $59.71 | 2,093,840 |
| 2017-08-25 | $61.73 | $61.97 | $61.24 | $61.33 | $59.51 | 1,965,949 |
| 2017-08-24 | $61.61 | $61.61 | $61.15 | $61.39 | $59.57 | 2,089,956 |
| 2017-08-23 | $61.44 | $61.60 | $61.23 | $61.36 | $59.54 | 1,540,525 |
| 2017-08-22 | $61.26 | $61.81 | $61.10 | $61.60 | $59.77 | 3,401,672 |
| 2017-08-21 | $60.82 | $61.47 | $60.65 | $61.35 | $59.53 | 1,641,362 |
| 2017-08-18 | $60.71 | $61.08 | $60.44 | $60.75 | $58.95 | 1,506,499 |
| 2017-08-17 | $61.42 | $61.97 | $60.88 | $60.90 | $59.09 | 1,615,307 |
| 2017-08-16 | $61.27 | $61.54 | $61.08 | $61.50 | $59.67 | 1,280,985 |
| 2017-08-15 | $60.86 | $61.68 | $60.56 | $61.03 | $59.22 | 2,151,039 |
| 2017-08-14 | $60.19 | $60.83 | $60.04 | $60.74 | $58.94 | 2,289,159 |
| 2017-08-11 | $60.05 | $60.22 | $59.64 | $59.73 | $57.96 | 2,285,238 |
| 2017-08-10 | $60.87 | $61.37 | $59.71 | $59.74 | $57.97 | 2,428,748 |
| 2017-08-09 | $59.95 | $60.87 | $59.76 | $60.81 | $59.01 | 3,831,603 |
| 2017-08-08 | $60.49 | $61.00 | $59.50 | $60.00 | $58.22 | 4,283,075 |
| 2017-08-07 | $62.12 | $62.34 | $61.25 | $61.83 | $59.99 | 4,153,627 |
| 2017-08-04 | $62.37 | $62.85 | $61.86 | $62.12 | $60.28 | 1,277,542 |
| 2017-08-03 | $61.23 | $62.47 | $61.20 | $62.28 | $60.43 | 1,768,815 |
| 2017-08-02 | $62.04 | $62.21 | $61.38 | $61.54 | $59.71 | 1,831,228 |
| 2017-08-01 | $62.60 | $62.69 | $61.92 | $62.27 | $60.42 | 1,750,974 |
| 2017-07-31 | $62.45 | $62.83 | $62.32 | $62.52 | $60.66 | 2,130,374 |
| 2017-07-28 | $62.15 | $62.65 | $62.06 | $62.21 | $60.36 | 1,540,607 |
| 2017-07-27 | $62.06 | $62.20 | $61.70 | $62.01 | $60.17 | 2,090,512 |
| 2017-07-26 | $60.88 | $62.20 | $60.80 | $62.06 | $60.22 | 3,153,569 |
| 2017-07-25 | $62.98 | $63.03 | $61.12 | $61.28 | $59.46 | 5,703,538 |
| 2017-07-24 | $63.20 | $63.46 | $63.05 | $63.29 | $61.41 | 1,717,049 |
| 2017-07-21 | $62.75 | $63.42 | $62.39 | $63.16 | $61.29 | 2,085,611 |
| 2017-07-20 | $62.56 | $62.94 | $62.52 | $62.75 | $60.89 | 1,342,440 |
| 2017-07-19 | $62.71 | $62.79 | $62.29 | $62.42 | $60.57 | 1,845,549 |
| 2017-07-18 | $63.00 | $63.00 | $62.26 | $62.46 | $60.61 | 1,658,468 |
| 2017-07-17 | $63.45 | $63.51 | $63.03 | $63.07 | $61.20 | 1,695,813 |
| 2017-07-14 | $63.15 | $63.53 | $62.90 | $63.35 | $61.47 | 2,131,365 |
| 2017-07-13 | $62.56 | $63.09 | $62.49 | $63.05 | $61.18 | 2,976,052 |
| 2017-07-12 | $62.45 | $62.94 | $62.41 | $62.56 | $60.70 | 2,016,188 |
| 2017-07-11 | $62.41 | $62.50 | $61.96 | $62.21 | $60.36 | 1,220,177 |
| 2017-07-10 | $62.50 | $62.71 | $62.28 | $62.47 | $60.62 | 1,596,841 |
| 2017-07-07 | $62.30 | $62.81 | $62.12 | $62.59 | $60.73 | 2,227,221 |
| 2017-07-06 | $62.35 | $62.50 | $61.66 | $61.79 | $59.96 | 2,316,753 |
| 2017-07-05 | $62.71 | $62.88 | $62.34 | $62.55 | $60.69 | 2,998,918 |
| 2017-07-03 | $62.40 | $62.84 | $62.27 | $62.67 | $60.81 | 744,262 |
| 2017-06-30 | $62.46 | $62.93 | $62.37 | $62.38 | $60.53 | 1,859,376 |
| 2017-06-29 | $63.07 | $63.28 | $62.05 | $62.50 | $60.65 | 1,742,957 |
| 2017-06-28 | $63.00 | $63.46 | $62.61 | $62.95 | $61.08 | 1,635,153 |
| 2017-06-27 | $62.72 | $63.20 | $62.62 | $62.76 | $60.90 | 2,329,866 |
| 2017-06-26 | $62.87 | $62.92 | $62.24 | $62.72 | $60.86 | 1,901,134 |
| 2017-06-23 | $63.50 | $63.52 | $62.48 | $62.78 | $60.92 | 5,082,251 |
| 2017-06-22 | $63.00 | $63.84 | $62.81 | $63.51 | $61.63 | 2,378,237 |
| 2017-06-21 | $63.13 | $63.48 | $62.84 | $63.00 | $61.13 | 2,356,485 |
| 2017-06-20 | $63.38 | $63.85 | $62.85 | $63.00 | $61.13 | 2,075,304 |
| 2017-06-19 | $62.88 | $63.29 | $62.79 | $63.03 | $61.16 | 1,753,450 |
| 2017-06-16 | $62.73 | $63.00 | $62.27 | $62.55 | $60.69 | 2,768,793 |
| 2017-06-15 | $61.83 | $62.54 | $61.73 | $62.39 | $60.54 | 1,603,920 |
| 2017-06-14 | $62.01 | $62.60 | $61.71 | $62.23 | $60.38 | 1,780,929 |
| 2017-06-13 | $61.72 | $62.30 | $60.92 | $61.96 | $60.12 | 2,007,084 |
| 2017-06-12 | $62.61 | $62.71 | $61.26 | $61.85 | $59.91 | 4,399,863 |
| 2017-06-09 | $62.49 | $63.10 | $62.37 | $62.59 | $60.63 | 2,021,675 |
| 2017-06-08 | $63.41 | $63.49 | $62.46 | $62.58 | $60.62 | 3,086,559 |
| 2017-06-07 | $62.93 | $63.42 | $62.85 | $63.26 | $61.28 | 1,860,190 |
| 2017-06-06 | $62.50 | $63.08 | $62.49 | $62.98 | $61.01 | 2,368,855 |
| 2017-06-05 | $62.42 | $62.78 | $62.15 | $62.67 | $60.71 | 3,322,818 |
| 2017-06-02 | $62.78 | $63.30 | $62.39 | $62.50 | $60.54 | 4,071,353 |
| 2017-06-01 | $62.45 | $62.64 | $61.99 | $62.64 | $60.68 | 3,108,993 |
| 2017-05-31 | $62.58 | $62.70 | $62.10 | $62.28 | $60.33 | 3,720,561 |
| 2017-05-30 | $62.45 | $62.70 | $61.86 | $62.26 | $60.31 | 2,884,394 |
| 2017-05-26 | $62.78 | $63.11 | $62.39 | $62.61 | $60.65 | 1,984,428 |
| 2017-05-25 | $62.56 | $62.64 | $62.17 | $62.58 | $60.62 | 2,824,769 |
| 2017-05-24 | $61.43 | $62.49 | $61.39 | $62.30 | $60.35 | 3,689,112 |
| 2017-05-23 | $60.50 | $61.46 | $60.50 | $61.43 | $59.51 | 3,144,690 |
| 2017-05-22 | $60.39 | $60.88 | $60.28 | $60.31 | $58.42 | 3,068,104 |
| 2017-05-19 | $59.98 | $60.61 | $59.94 | $60.31 | $58.42 | 2,566,475 |
| 2017-05-18 | $59.73 | $60.29 | $59.61 | $59.91 | $58.03 | 1,554,233 |
| 2017-05-17 | $59.86 | $60.19 | $59.69 | $59.73 | $57.86 | 2,297,985 |
| 2017-05-16 | $60.24 | $60.38 | $59.90 | $60.33 | $58.44 | 1,762,930 |
| 2017-05-15 | $59.77 | $60.07 | $59.56 | $60.00 | $58.12 | 2,277,973 |
| 2017-05-12 | $60.03 | $60.19 | $59.57 | $59.88 | $58.00 | 3,407,876 |
| 2017-05-11 | $59.68 | $59.89 | $59.25 | $59.72 | $57.85 | 2,502,580 |
| 2017-05-10 | $58.99 | $60.13 | $58.99 | $59.90 | $58.02 | 4,014,071 |
| 2017-05-09 | $58.80 | $59.69 | $58.55 | $59.43 | $57.57 | 3,079,095 |
| 2017-05-08 | $59.39 | $59.74 | $58.30 | $58.81 | $56.97 | 3,106,766 |
| 2017-05-05 | $58.76 | $59.61 | $58.48 | $59.47 | $57.61 | 6,820,295 |
| 2017-05-04 | $55.48 | $59.60 | $55.48 | $58.87 | $57.03 | 6,920,657 |
| 2017-05-03 | $56.09 | $56.40 | $55.50 | $55.59 | $53.85 | 5,741,065 |
| 2017-05-02 | $56.29 | $56.53 | $55.89 | $56.47 | $54.70 | 3,728,559 |
| 2017-05-01 | $56.14 | $56.56 | $56.03 | $56.28 | $54.52 | 3,541,817 |
| 2017-04-28 | $56.46 | $56.62 | $56.08 | $56.11 | $54.35 | 3,339,169 |
| 2017-04-27 | $55.66 | $56.65 | $55.52 | $56.46 | $54.69 | 2,905,601 |
| 2017-04-26 | $55.15 | $55.68 | $55.08 | $55.57 | $53.83 | 2,630,673 |
| 2017-04-25 | $55.12 | $55.16 | $54.70 | $55.12 | $53.39 | 4,033,250 |
| 2017-04-24 | $54.68 | $55.15 | $54.59 | $54.99 | $53.27 | 2,770,642 |
| 2017-04-21 | $54.23 | $54.38 | $54.00 | $54.19 | $52.49 | 2,124,663 |
| 2017-04-20 | $53.99 | $54.46 | $53.65 | $54.29 | $52.59 | 2,233,170 |
| 2017-04-19 | $53.72 | $54.19 | $53.64 | $53.85 | $52.16 | 4,102,669 |
| 2017-04-18 | $53.20 | $53.64 | $53.05 | $53.55 | $51.87 | 2,194,420 |
| 2017-04-17 | $53.09 | $53.57 | $53.00 | $53.50 | $51.82 | 1,975,296 |
| 2017-04-13 | $53.11 | $53.36 | $52.96 | $53.10 | $51.44 | 2,104,936 |
| 2017-04-12 | $52.57 | $53.23 | $52.53 | $53.22 | $51.55 | 2,764,541 |
| 2017-04-11 | $52.57 | $52.86 | $52.36 | $52.85 | $51.19 | 1,976,384 |
| 2017-04-10 | $52.60 | $53.06 | $52.47 | $52.74 | $51.09 | 1,772,287 |
| 2017-04-07 | $52.58 | $52.76 | $52.37 | $52.54 | $50.89 | 2,218,732 |
| 2017-04-06 | $52.68 | $52.76 | $52.25 | $52.67 | $51.02 | 4,210,467 |
| 2017-04-05 | $52.74 | $53.33 | $52.62 | $52.67 | $51.02 | 3,762,934 |
| 2017-04-04 | $53.07 | $53.17 | $52.37 | $52.65 | $51.00 | 3,002,457 |
| 2017-04-03 | $53.35 | $53.45 | $52.82 | $53.17 | $51.40 | 2,806,458 |
| 2017-03-31 | $52.98 | $53.65 | $52.98 | $53.37 | $51.60 | 3,163,836 |
| 2017-03-30 | $53.82 | $53.82 | $53.25 | $53.47 | $51.69 | 2,697,544 |
| 2017-03-29 | $54.04 | $54.27 | $53.72 | $53.82 | $52.03 | 2,269,855 |
| 2017-03-28 | $53.81 | $54.31 | $53.69 | $54.16 | $52.36 | 2,328,150 |
| 2017-03-27 | $53.49 | $54.17 | $53.40 | $53.97 | $52.18 | 3,168,491 |
| 2017-03-24 | $53.85 | $54.21 | $53.59 | $53.85 | $52.06 | 2,384,029 |
| 2017-03-23 | $53.89 | $54.19 | $53.60 | $53.80 | $52.01 | 3,015,617 |
| 2017-03-22 | $53.40 | $53.95 | $53.24 | $53.87 | $52.08 | 3,276,789 |
| 2017-03-21 | $54.47 | $54.79 | $53.24 | $53.39 | $51.61 | 3,008,336 |
| 2017-03-20 | $54.04 | $54.45 | $53.83 | $54.28 | $52.48 | 2,180,574 |
| 2017-03-17 | $54.62 | $54.82 | $53.85 | $54.00 | $52.20 | 4,510,179 |
| 2017-03-16 | $54.48 | $54.48 | $54.10 | $54.43 | $52.62 | 3,245,909 |
| 2017-03-15 | $53.39 | $54.39 | $53.39 | $54.28 | $52.48 | 2,926,129 |
| 2017-03-14 | $53.33 | $53.55 | $53.06 | $53.42 | $51.64 | 2,277,529 |
| 2017-03-13 | $53.33 | $53.63 | $53.24 | $53.56 | $51.78 | 2,297,765 |
| 2017-03-10 | $53.70 | $53.76 | $53.20 | $53.34 | $51.57 | 2,833,539 |
| 2017-03-09 | $53.05 | $53.72 | $52.91 | $53.69 | $51.90 | 3,187,968 |
| 2017-03-08 | $53.02 | $53.41 | $52.79 | $53.00 | $51.24 | 2,095,304 |
| 2017-03-07 | $52.86 | $53.38 | $52.64 | $53.07 | $51.31 | 2,763,243 |
| 2017-03-06 | $53.01 | $53.33 | $52.88 | $53.08 | $51.32 | 1,832,305 |
| 2017-03-03 | $53.34 | $53.72 | $53.25 | $53.42 | $51.64 | 2,483,602 |
| 2017-03-02 | $54.00 | $54.08 | $53.31 | $53.37 | $51.60 | 3,299,974 |
| 2017-03-01 | $53.73 | $54.08 | $53.55 | $53.89 | $52.10 | 3,581,081 |
| 2017-02-28 | $53.46 | $53.97 | $53.24 | $53.31 | $51.54 | 4,106,339 |
| 2017-02-27 | $53.85 | $54.18 | $53.55 | $53.83 | $52.04 | 4,220,561 |
| 2017-02-24 | $53.53 | $53.91 | $53.20 | $53.88 | $52.09 | 4,819,662 |
| 2017-02-23 | $53.50 | $53.79 | $53.26 | $53.58 | $51.80 | 4,673,432 |
| 2017-02-22 | $52.86 | $53.54 | $52.73 | $53.38 | $51.61 | 3,596,975 |
| 2017-02-21 | $52.49 | $53.66 | $52.34 | $53.47 | $51.69 | 5,931,413 |
| 2017-02-17 | $53.01 | $53.52 | $52.32 | $52.51 | $50.76 | 8,167,474 |
| 2017-02-16 | $54.69 | $54.88 | $52.00 | $52.78 | $51.03 | 12,881,819 |
| 2017-02-15 | $54.79 | $55.31 | $54.20 | $55.15 | $53.32 | 5,639,895 |
| 2017-02-14 | $55.14 | $55.26 | $54.79 | $55.02 | $53.19 | 5,216,391 |
| 2017-02-13 | $54.50 | $55.49 | $54.45 | $55.14 | $53.31 | 5,636,017 |
| 2017-02-10 | $56.00 | $56.09 | $55.55 | $55.73 | $53.88 | 6,160,949 |
| 2017-02-09 | $55.97 | $56.50 | $55.91 | $55.96 | $54.10 | 2,655,773 |
| 2017-02-08 | $55.97 | $56.32 | $55.73 | $55.96 | $54.10 | 2,888,874 |
| 2017-02-07 | $56.11 | $56.32 | $55.69 | $55.98 | $54.12 | 2,402,728 |
| 2017-02-06 | $55.66 | $55.85 | $55.42 | $55.77 | $53.92 | 2,894,262 |
| 2017-02-03 | $55.85 | $56.07 | $55.53 | $55.92 | $54.06 | 2,309,365 |
| 2017-02-02 | $55.01 | $55.72 | $54.72 | $55.70 | $53.85 | 2,723,044 |
| 2017-02-01 | $54.93 | $55.35 | $54.62 | $55.32 | $53.48 | 2,492,158 |
| 2017-01-31 | $54.01 | $54.97 | $53.80 | $54.94 | $53.11 | 3,616,460 |
| 2017-01-30 | $54.39 | $54.51 | $53.87 | $54.27 | $52.47 | 2,317,125 |
| 2017-01-27 | $54.09 | $54.72 | $53.97 | $54.65 | $52.83 | 2,326,838 |
| 2017-01-26 | $53.63 | $54.44 | $53.59 | $53.84 | $52.05 | 2,272,268 |
| 2017-01-25 | $54.10 | $54.29 | $53.73 | $54.00 | $52.20 | 5,709,082 |
| 2017-01-24 | $53.75 | $53.99 | $53.46 | $53.78 | $51.99 | 2,490,862 |
| 2017-01-23 | $53.65 | $54.00 | $53.59 | $53.75 | $51.96 | 2,978,626 |
| 2017-01-20 | $53.63 | $54.39 | $53.60 | $53.97 | $52.18 | 3,573,514 |
| 2017-01-19 | $53.30 | $53.62 | $53.12 | $53.50 | $51.72 | 2,902,544 |
| 2017-01-18 | $53.39 | $54.01 | $53.04 | $53.30 | $51.53 | 3,199,880 |
| 2017-01-17 | $53.50 | $53.68 | $52.93 | $53.22 | $51.35 | 2,213,400 |
| 2017-01-13 | $53.55 | $53.88 | $53.35 | $53.74 | $51.85 | 2,458,676 |
| 2017-01-12 | $53.09 | $53.58 | $53.03 | $53.39 | $51.51 | 1,513,688 |
| 2017-01-11 | $53.84 | $54.11 | $52.71 | $53.31 | $51.44 | 3,400,547 |
| 2017-01-10 | $54.03 | $54.29 | $53.69 | $53.93 | $52.03 | 2,087,082 |
| 2017-01-09 | $54.09 | $54.35 | $53.39 | $53.95 | $52.05 | 2,123,301 |
| 2017-01-06 | $53.85 | $54.72 | $53.73 | $54.10 | $52.20 | 2,845,753 |
| 2017-01-05 | $54.14 | $54.17 | $53.60 | $53.93 | $52.03 | 2,469,121 |
| 2017-01-04 | $53.72 | $54.18 | $53.10 | $54.11 | $52.21 | 3,316,309 |
| 2017-01-03 | $53.88 | $54.38 | $53.34 | $53.59 | $51.71 | 3,580,369 |
| 2016-12-30 | $53.64 | $53.74 | $53.27 | $53.53 | $51.65 | 1,701,204 |
| 2016-12-29 | $53.47 | $53.78 | $53.40 | $53.62 | $51.74 | 1,047,017 |
| 2016-12-28 | $53.76 | $53.85 | $53.35 | $53.44 | $51.56 | 1,241,854 |
| 2016-12-27 | $53.78 | $54.15 | $53.65 | $53.72 | $51.83 | 1,344,976 |
| 2016-12-23 | $53.20 | $53.78 | $53.18 | $53.78 | $51.89 | 1,942,469 |
| 2016-12-22 | $52.67 | $53.37 | $52.67 | $53.26 | $51.39 | 1,515,790 |
| 2016-12-21 | $53.33 | $53.41 | $52.73 | $53.12 | $51.25 | 2,755,192 |
| 2016-12-20 | $53.22 | $53.48 | $52.83 | $53.10 | $51.23 | 2,580,756 |
| 2016-12-19 | $52.46 | $53.06 | $52.26 | $52.39 | $50.55 | 2,137,592 |
| 2016-12-16 | $52.46 | $52.75 | $52.23 | $52.46 | $50.62 | 3,959,794 |
| 2016-12-15 | $52.17 | $52.77 | $51.66 | $52.32 | $50.48 | 3,995,397 |
| 2016-12-14 | $51.03 | $51.47 | $50.57 | $50.84 | $49.05 | 2,890,470 |
| 2016-12-13 | $51.26 | $51.43 | $50.81 | $51.05 | $49.26 | 5,177,724 |
| 2016-12-12 | $51.82 | $51.93 | $50.77 | $50.92 | $49.13 | 5,021,825 |
| 2016-12-09 | $51.86 | $52.48 | $51.60 | $51.89 | $50.07 | 2,664,496 |
| 2016-12-08 | $50.90 | $51.70 | $50.66 | $51.68 | $49.86 | 3,217,027 |
| 2016-12-07 | $51.20 | $51.38 | $49.79 | $51.26 | $49.46 | 4,037,819 |
| 2016-12-06 | $49.68 | $50.23 | $49.55 | $50.22 | $48.45 | 2,573,040 |
| 2016-12-05 | $48.95 | $49.84 | $48.95 | $49.82 | $48.07 | 2,578,193 |
| 2016-12-02 | $49.32 | $49.36 | $48.55 | $49.10 | $47.37 | 3,183,437 |
| 2016-12-01 | $50.41 | $50.55 | $48.62 | $49.16 | $47.43 | 4,252,362 |
| 2016-11-30 | $50.61 | $50.82 | $50.27 | $50.38 | $48.61 | 3,782,081 |
| 2016-11-29 | $50.03 | $50.58 | $50.03 | $50.45 | $48.68 | 2,314,144 |
| 2016-11-28 | $50.00 | $50.39 | $49.79 | $50.15 | $48.39 | 2,695,157 |
| 2016-11-25 | $50.35 | $50.49 | $50.06 | $50.18 | $48.42 | 804,749 |
| 2016-11-23 | $49.38 | $50.18 | $48.87 | $50.18 | $48.42 | 2,056,184 |
| 2016-11-22 | $49.85 | $50.00 | $49.07 | $49.63 | $47.89 | 3,018,483 |
| 2016-11-21 | $49.95 | $50.15 | $49.75 | $50.00 | $48.24 | 2,730,212 |
| 2016-11-18 | $49.25 | $50.11 | $49.23 | $49.89 | $48.14 | 4,747,938 |
| 2016-11-17 | $49.08 | $49.56 | $48.80 | $49.21 | $47.48 | 3,645,088 |
| 2016-11-16 | $49.26 | $49.64 | $48.77 | $48.84 | $47.12 | 2,941,523 |
| 2016-11-15 | $48.71 | $49.19 | $48.24 | $49.15 | $47.42 | 5,996,815 |
| 2016-11-14 | $50.85 | $51.00 | $48.90 | $48.96 | $47.24 | 3,681,828 |
| 2016-11-11 | $50.84 | $50.96 | $50.13 | $50.61 | $48.83 | 3,527,011 |
| 2016-11-10 | $51.65 | $51.84 | $50.48 | $51.09 | $49.29 | 5,661,784 |
| 2016-11-09 | $51.89 | $52.19 | $50.32 | $51.00 | $49.21 | 5,102,875 |
| 2016-11-08 | $49.72 | $50.96 | $49.35 | $50.33 | $48.56 | 3,852,221 |
| 2016-11-07 | $50.62 | $50.84 | $49.82 | $49.98 | $48.22 | 9,364,491 |
| 2016-11-04 | $49.06 | $50.22 | $48.97 | $49.94 | $48.18 | 4,234,161 |
| 2016-11-03 | $50.17 | $50.22 | $48.71 | $48.95 | $47.23 | 4,550,193 |
| 2016-11-02 | $50.91 | $50.98 | $48.83 | $50.11 | $48.35 | 8,106,616 |
| 2016-11-01 | $47.61 | $47.90 | $46.86 | $47.25 | $45.59 | 8,722,821 |
| 2016-10-31 | $48.69 | $48.78 | $47.76 | $47.80 | $46.03 | 4,635,765 |
| 2016-10-28 | $48.49 | $48.72 | $47.90 | $48.56 | $46.76 | 3,168,268 |
| 2016-10-27 | $49.12 | $49.25 | $48.66 | $48.77 | $46.96 | 2,564,509 |
| 2016-10-26 | $49.56 | $49.64 | $48.73 | $48.77 | $46.96 | 3,930,051 |
| 2016-10-25 | $50.46 | $50.46 | $49.64 | $49.99 | $48.14 | 3,557,260 |
| 2016-10-24 | $51.06 | $51.19 | $50.81 | $51.03 | $49.14 | 1,674,033 |
| 2016-10-21 | $50.98 | $51.17 | $50.70 | $50.94 | $49.05 | 2,032,227 |
| 2016-10-20 | $51.08 | $51.41 | $50.97 | $51.30 | $49.40 | 1,497,785 |
| 2016-10-19 | $51.39 | $51.39 | $50.82 | $51.11 | $49.21 | 1,605,234 |
| 2016-10-18 | $50.57 | $51.13 | $50.51 | $51.06 | $49.17 | 2,032,614 |
| 2016-10-17 | $50.15 | $50.29 | $49.87 | $50.03 | $48.17 | 2,644,607 |
| 2016-10-14 | $51.16 | $51.17 | $50.18 | $50.18 | $48.32 | 2,485,377 |
| 2016-10-13 | $51.13 | $51.20 | $50.65 | $51.02 | $49.13 | 2,812,177 |
| 2016-10-12 | $51.03 | $51.57 | $50.79 | $51.42 | $49.51 | 4,602,127 |
| 2016-10-11 | $52.31 | $52.35 | $50.23 | $50.96 | $49.07 | 7,512,167 |
| 2016-10-10 | $52.00 | $53.14 | $52.00 | $52.69 | $50.74 | 3,119,094 |
| 2016-10-07 | $52.08 | $52.21 | $51.55 | $51.85 | $49.93 | 3,323,648 |
| 2016-10-06 | $51.94 | $52.02 | $51.40 | $51.65 | $49.73 | 2,702,501 |
| 2016-10-05 | $52.31 | $52.42 | $51.95 | $52.18 | $50.24 | 2,608,084 |
| 2016-10-04 | $52.43 | $52.61 | $51.78 | $52.31 | $50.37 | 3,189,769 |
| 2016-10-03 | $51.76 | $52.43 | $51.63 | $52.36 | $50.42 | 2,412,695 |
| 2016-09-30 | $51.14 | $52.12 | $50.95 | $52.01 | $50.08 | 3,971,569 |
| 2016-09-29 | $51.74 | $51.91 | $50.93 | $51.02 | $49.13 | 2,877,920 |
| 2016-09-28 | $51.98 | $52.17 | $51.22 | $51.75 | $49.83 | 2,842,261 |
| 2016-09-27 | $51.20 | $51.88 | $50.89 | $51.87 | $49.95 | 3,203,389 |
| 2016-09-26 | $51.40 | $51.40 | $51.06 | $51.21 | $49.31 | 3,266,966 |
| 2016-09-23 | $51.63 | $51.77 | $51.33 | $51.51 | $49.60 | 2,560,491 |
| 2016-09-22 | $51.20 | $51.82 | $51.15 | $51.63 | $49.72 | 3,173,490 |
| 2016-09-21 | $50.60 | $51.12 | $50.42 | $51.06 | $49.17 | 2,487,488 |
| 2016-09-20 | $50.65 | $50.75 | $50.51 | $50.60 | $48.72 | 1,722,833 |
| 2016-09-19 | $50.65 | $50.84 | $50.27 | $50.32 | $48.45 | 2,428,959 |
| 2016-09-16 | $50.87 | $50.87 | $50.30 | $50.51 | $48.64 | 8,679,598 |
| 2016-09-15 | $50.71 | $50.93 | $50.20 | $50.72 | $48.84 | 3,331,049 |
| 2016-09-14 | $50.42 | $50.83 | $50.35 | $50.55 | $48.68 | 3,544,356 |
| 2016-09-13 | $50.73 | $50.92 | $50.19 | $50.32 | $48.45 | 3,880,000 |
| 2016-09-12 | $50.19 | $51.34 | $50.07 | $51.15 | $49.25 | 5,678,035 |
| 2016-09-09 | $51.23 | $51.23 | $50.38 | $50.39 | $48.52 | 3,173,250 |
| 2016-09-08 | $52.03 | $52.10 | $51.30 | $51.41 | $49.50 | 5,517,323 |
| 2016-09-07 | $51.44 | $52.05 | $51.39 | $52.04 | $50.11 | 3,766,819 |
| 2016-09-06 | $51.41 | $51.71 | $51.16 | $51.29 | $49.39 | 3,957,429 |
| 2016-09-02 | $51.34 | $51.40 | $51.08 | $51.26 | $49.36 | 2,226,546 |
| 2016-09-01 | $51.15 | $51.15 | $50.62 | $51.11 | $49.21 | 2,695,047 |
| 2016-08-31 | $50.74 | $51.18 | $50.48 | $51.10 | $49.20 | 3,446,680 |
| 2016-08-30 | $50.68 | $50.90 | $50.37 | $50.75 | $48.87 | 2,878,680 |
| 2016-08-29 | $50.76 | $50.96 | $50.42 | $50.76 | $48.88 | 2,370,656 |
| 2016-08-26 | $50.66 | $51.16 | $50.47 | $50.76 | $48.88 | 2,707,091 |
| 2016-08-25 | $50.62 | $51.03 | $50.36 | $50.47 | $48.60 | 2,919,317 |
| 2016-08-24 | $51.26 | $51.42 | $50.56 | $50.63 | $48.75 | 3,262,792 |
| 2016-08-23 | $51.39 | $51.64 | $51.23 | $51.25 | $49.35 | 3,518,734 |
| 2016-08-22 | $52.00 | $52.27 | $51.11 | $51.23 | $49.33 | 5,297,999 |
| 2016-08-19 | $52.06 | $52.61 | $52.06 | $52.54 | $50.59 | 2,714,250 |
| 2016-08-18 | $52.40 | $52.64 | $52.09 | $52.29 | $50.35 | 1,842,527 |
| 2016-08-17 | $52.30 | $52.37 | $51.69 | $52.30 | $50.36 | 3,027,602 |
| 2016-08-16 | $52.16 | $52.46 | $51.94 | $52.09 | $50.16 | 2,696,898 |
| 2016-08-15 | $52.16 | $52.48 | $52.08 | $52.38 | $50.44 | 2,280,767 |
| 2016-08-12 | $51.93 | $52.10 | $51.70 | $51.98 | $50.05 | 1,980,656 |
| 2016-08-11 | $51.89 | $52.16 | $51.64 | $52.07 | $50.14 | 3,056,889 |
| 2016-08-10 | $50.77 | $52.00 | $50.61 | $51.81 | $49.89 | 5,086,371 |
| 2016-08-09 | $50.83 | $50.98 | $50.64 | $50.93 | $49.04 | 3,667,152 |
| 2016-08-08 | $51.02 | $51.06 | $50.48 | $50.80 | $48.92 | 5,174,616 |
| 2016-08-05 | $51.74 | $51.74 | $51.02 | $51.09 | $49.20 | 4,222,031 |
| 2016-08-04 | $51.53 | $51.99 | $51.19 | $51.41 | $49.50 | 4,520,261 |
| 2016-08-03 | $52.15 | $52.18 | $50.72 | $51.21 | $49.31 | 5,425,422 |
| 2016-08-02 | $50.22 | $50.25 | $49.29 | $49.72 | $47.88 | 5,500,497 |
| 2016-08-01 | $50.47 | $50.74 | $50.37 | $50.40 | $48.53 | 3,715,417 |
| 2016-07-29 | $49.99 | $50.58 | $49.97 | $50.47 | $48.60 | 3,504,973 |
| 2016-07-28 | $49.85 | $50.17 | $49.57 | $50.06 | $48.20 | 2,852,855 |
| 2016-07-27 | $49.92 | $50.06 | $49.63 | $49.85 | $48.00 | 3,930,217 |
| 2016-07-26 | $50.00 | $50.05 | $49.69 | $49.92 | $48.07 | 2,582,557 |
| 2016-07-25 | $50.19 | $50.24 | $49.73 | $49.99 | $48.14 | 2,053,656 |
| 2016-07-22 | $50.17 | $50.36 | $49.87 | $50.26 | $48.40 | 1,308,113 |
| 2016-07-21 | $50.21 | $50.39 | $50.01 | $50.14 | $48.28 | 1,721,719 |
| 2016-07-20 | $49.52 | $50.34 | $49.46 | $50.25 | $48.39 | 2,530,702 |
| 2016-07-19 | $49.50 | $49.74 | $49.00 | $49.37 | $47.54 | 2,305,367 |
| 2016-07-18 | $49.69 | $50.21 | $49.58 | $49.72 | $47.88 | 2,757,160 |
| 2016-07-15 | $50.08 | $50.27 | $49.52 | $49.68 | $47.84 | 2,088,057 |
| 2016-07-14 | $49.62 | $50.06 | $49.37 | $49.98 | $48.13 | 2,618,327 |
| 2016-07-13 | $49.07 | $49.28 | $48.94 | $49.19 | $47.37 | 2,574,381 |
| 2016-07-12 | $48.53 | $48.92 | $48.22 | $48.87 | $47.06 | 1,824,095 |
| 2016-07-11 | $48.58 | $48.68 | $48.28 | $48.29 | $46.50 | 2,011,628 |
| 2016-07-08 | $47.84 | $48.61 | $47.79 | $48.50 | $46.70 | 2,851,969 |
| 2016-07-07 | $48.10 | $48.17 | $47.46 | $47.69 | $45.92 | 2,338,037 |
| 2016-07-06 | $47.21 | $48.14 | $47.01 | $48.09 | $46.31 | 3,451,627 |
| 2016-07-05 | $47.18 | $47.63 | $46.84 | $47.50 | $45.74 | 2,655,385 |
| 2016-07-01 | $47.50 | $47.98 | $47.35 | $47.45 | $45.69 | 2,008,304 |
| 2016-06-30 | $47.19 | $47.53 | $46.97 | $47.46 | $45.70 | 3,769,037 |
| 2016-06-29 | $46.88 | $47.38 | $46.68 | $47.24 | $45.49 | 3,603,850 |
| 2016-06-28 | $45.90 | $46.42 | $45.68 | $46.42 | $44.70 | 3,628,498 |
| 2016-06-27 | $46.30 | $46.59 | $45.28 | $45.42 | $43.65 | 5,047,270 |
| 2016-06-24 | $46.23 | $47.36 | $46.18 | $46.51 | $44.69 | 6,423,664 |
| 2016-06-23 | $47.60 | $47.90 | $47.44 | $47.90 | $46.03 | 2,291,503 |
| 2016-06-22 | $47.16 | $47.79 | $46.84 | $47.33 | $45.48 | 2,640,346 |
| 2016-06-21 | $47.13 | $47.37 | $46.68 | $47.29 | $45.44 | 2,698,758 |
| 2016-06-20 | $47.01 | $47.31 | $46.83 | $46.91 | $45.08 | 2,543,883 |
| 2016-06-17 | $47.21 | $47.26 | $46.44 | $46.44 | $44.63 | 4,009,953 |
| 2016-06-16 | $47.00 | $47.36 | $46.56 | $47.26 | $45.41 | 2,366,903 |
| 2016-06-15 | $47.19 | $47.71 | $47.13 | $47.22 | $45.38 | 3,517,855 |
| 2016-06-14 | $46.03 | $47.23 | $45.97 | $47.19 | $45.35 | 4,245,084 |
| 2016-06-13 | $47.17 | $47.32 | $46.15 | $46.19 | $44.39 | 2,829,876 |
| 2016-06-10 | $47.34 | $47.60 | $46.95 | $47.39 | $45.54 | 4,378,940 |
| 2016-06-09 | $48.36 | $48.68 | $47.92 | $48.14 | $46.26 | 2,121,841 |
| 2016-06-08 | $48.37 | $48.58 | $48.21 | $48.45 | $46.56 | 1,827,284 |
| 2016-06-07 | $48.08 | $48.53 | $47.89 | $48.35 | $46.46 | 2,433,152 |
| 2016-06-06 | $47.93 | $48.42 | $47.83 | $48.41 | $46.52 | 2,006,568 |
| 2016-06-03 | $48.09 | $48.11 | $47.43 | $47.93 | $46.06 | 2,286,990 |
| 2016-06-02 | $47.89 | $48.18 | $47.66 | $48.13 | $46.25 | 1,751,077 |
| 2016-06-01 | $47.49 | $48.00 | $47.23 | $47.85 | $45.98 | 2,140,723 |
| 2016-05-31 | $47.42 | $47.71 | $47.11 | $47.42 | $45.57 | 2,804,245 |
| 2016-05-27 | $47.54 | $47.68 | $47.10 | $47.18 | $45.34 | 2,023,188 |
| 2016-05-26 | $46.89 | $47.47 | $46.77 | $47.33 | $45.48 | 3,116,865 |
| 2016-05-25 | $47.39 | $47.56 | $46.88 | $47.00 | $45.16 | 4,637,693 |
| 2016-05-24 | $46.81 | $47.36 | $46.74 | $47.29 | $45.44 | 3,450,293 |
| 2016-05-23 | $47.00 | $47.04 | $46.40 | $46.40 | $44.59 | 2,356,010 |
| 2016-05-20 | $46.70 | $47.10 | $46.52 | $47.06 | $45.22 | 5,065,175 |
| 2016-05-19 | $46.79 | $46.93 | $45.92 | $46.43 | $44.62 | 2,189,232 |
| 2016-05-18 | $46.35 | $47.22 | $46.31 | $46.96 | $45.13 | 3,498,454 |
| 2016-05-17 | $46.71 | $46.92 | $46.23 | $46.50 | $44.68 | 2,562,566 |
| 2016-05-16 | $46.14 | $46.94 | $46.08 | $46.77 | $44.94 | 3,694,258 |
| 2016-05-13 | $46.35 | $46.60 | $46.03 | $46.39 | $44.58 | 3,167,516 |
| 2016-05-12 | $45.85 | $46.42 | $45.56 | $46.25 | $44.44 | 6,171,418 |
| 2016-05-11 | $46.50 | $46.85 | $45.99 | $46.00 | $44.20 | 5,596,451 |
| 2016-05-10 | $46.29 | $46.64 | $46.14 | $46.56 | $44.74 | 12,371,394 |
| 2016-05-09 | $47.38 | $48.03 | $47.12 | $47.50 | $45.65 | 6,011,174 |
| 2016-05-06 | $47.31 | $47.73 | $46.86 | $47.34 | $45.49 | 3,499,648 |
| 2016-05-05 | $47.32 | $48.28 | $47.03 | $48.24 | $46.36 | 3,534,534 |
| 2016-05-04 | $47.91 | $48.04 | $46.05 | $47.05 | $45.21 | 5,430,442 |
| 2016-05-03 | $47.89 | $48.37 | $47.62 | $48.15 | $46.27 | 4,473,739 |
| 2016-05-02 | $47.20 | $48.10 | $46.87 | $48.03 | $46.15 | 3,705,382 |
| 2016-04-29 | $47.16 | $47.31 | $46.62 | $47.03 | $45.19 | 3,342,808 |
| 2016-04-28 | $47.23 | $47.64 | $46.97 | $47.19 | $45.35 | 1,888,639 |
| 2016-04-27 | $47.61 | $47.81 | $47.34 | $47.46 | $45.61 | 2,490,103 |
| 2016-04-26 | $47.40 | $47.76 | $46.95 | $47.61 | $45.75 | 3,360,295 |
| 2016-04-25 | $48.34 | $48.36 | $47.21 | $47.32 | $45.47 | 5,239,550 |
| 2016-04-22 | $48.54 | $48.95 | $48.18 | $48.64 | $46.74 | 2,117,646 |
| 2016-04-21 | $48.42 | $48.83 | $48.04 | $48.44 | $46.55 | 2,998,927 |
| 2016-04-20 | $48.56 | $48.72 | $47.89 | $48.47 | $46.58 | 2,702,109 |
| 2016-04-19 | $48.69 | $49.10 | $48.36 | $48.56 | $46.66 | 2,426,212 |
| 2016-04-18 | $47.98 | $48.78 | $47.77 | $48.57 | $46.67 | 3,034,017 |
| 2016-04-15 | $47.75 | $48.14 | $47.57 | $48.11 | $46.23 | 3,189,355 |
| 2016-04-14 | $47.27 | $47.96 | $47.12 | $47.67 | $45.81 | 3,065,321 |
| 2016-04-13 | $47.15 | $47.50 | $46.95 | $47.50 | $45.65 | 3,295,670 |
| 2016-04-12 | $46.84 | $47.12 | $46.60 | $47.01 | $45.17 | 3,634,764 |
| 2016-04-11 | $47.00 | $47.04 | $46.48 | $46.67 | $44.85 | 3,962,142 |
| 2016-04-08 | $47.36 | $47.46 | $46.54 | $46.94 | $45.11 | 4,872,705 |
| 2016-04-07 | $46.96 | $47.24 | $46.83 | $47.19 | $45.35 | 5,865,559 |
| 2016-04-06 | $45.80 | $47.60 | $45.70 | $47.27 | $45.42 | 6,181,360 |
| 2016-04-05 | $45.26 | $45.98 | $45.01 | $45.85 | $44.06 | 6,004,348 |
| 2016-04-04 | $45.10 | $46.04 | $45.03 | $45.76 | $43.88 | 5,400,569 |
| 2016-04-01 | $44.02 | $45.06 | $43.97 | $44.99 | $43.14 | 4,549,824 |
| 2016-03-31 | $43.40 | $44.55 | $43.25 | $44.33 | $42.51 | 6,326,689 |
| 2016-03-30 | $43.24 | $44.38 | $43.23 | $44.02 | $42.21 | 5,311,700 |
| 2016-03-29 | $42.00 | $43.14 | $41.86 | $43.12 | $41.35 | 2,763,536 |
| 2016-03-28 | $42.49 | $42.64 | $41.97 | $42.18 | $40.45 | 2,038,308 |
| 2016-03-24 | $42.27 | $43.06 | $42.13 | $42.48 | $40.74 | 4,796,624 |
| 2016-03-23 | $42.80 | $42.84 | $42.15 | $42.64 | $40.89 | 5,261,521 |
| 2016-03-22 | $41.59 | $42.89 | $41.59 | $42.75 | $41.00 | 7,592,572 |
| 2016-03-21 | $40.91 | $42.03 | $40.88 | $41.62 | $39.91 | 5,461,655 |
| 2016-03-18 | $39.92 | $41.04 | $39.80 | $40.86 | $39.18 | 5,812,842 |
| 2016-03-17 | $40.49 | $40.67 | $39.52 | $39.72 | $38.09 | 7,288,060 |
| 2016-03-16 | $40.86 | $40.86 | $40.10 | $40.46 | $38.80 | 5,147,364 |
| 2016-03-15 | $41.06 | $41.09 | $39.97 | $40.72 | $39.05 | 7,035,117 |
| 2016-03-14 | $41.63 | $41.71 | $41.07 | $41.31 | $39.61 | 3,338,468 |
| 2016-03-11 | $40.20 | $41.91 | $40.02 | $41.87 | $40.15 | 5,890,901 |
| 2016-03-10 | $39.92 | $40.61 | $39.35 | $39.91 | $38.27 | 7,999,495 |
| 2016-03-09 | $40.55 | $40.60 | $39.84 | $40.46 | $38.80 | 4,083,719 |
| 2016-03-08 | $40.84 | $41.14 | $40.16 | $40.23 | $38.58 | 3,259,137 |
| 2016-03-07 | $40.60 | $41.43 | $40.46 | $41.20 | $39.51 | 3,540,458 |
| 2016-03-04 | $41.08 | $41.32 | $40.62 | $40.80 | $39.13 | 3,557,937 |
| 2016-03-03 | $41.72 | $41.85 | $40.70 | $41.08 | $39.39 | 4,473,742 |
| 2016-03-02 | $41.91 | $42.18 | $41.51 | $41.72 | $40.01 | 2,508,011 |
| 2016-03-01 | $41.49 | $42.14 | $40.88 | $42.10 | $40.37 | 5,280,733 |
| 2016-02-29 | $42.10 | $42.17 | $41.05 | $41.06 | $39.37 | 3,550,440 |
| 2016-02-26 | $42.99 | $43.34 | $42.22 | $42.36 | $40.62 | 2,654,311 |
| 2016-02-25 | $42.37 | $42.92 | $41.79 | $42.90 | $41.14 | 4,135,866 |
| 2016-02-24 | $41.94 | $42.42 | $41.25 | $42.37 | $40.63 | 3,086,771 |
| 2016-02-23 | $42.58 | $43.20 | $42.29 | $42.37 | $40.63 | 2,498,957 |
| 2016-02-22 | $42.12 | $42.83 | $41.79 | $42.77 | $41.01 | 3,476,629 |
| 2016-02-19 | $42.07 | $42.23 | $41.40 | $41.83 | $40.11 | 3,844,525 |
| 2016-02-18 | $41.56 | $42.37 | $41.53 | $42.02 | $40.30 | 5,350,351 |
| 2016-02-17 | $40.78 | $42.00 | $40.47 | $41.80 | $40.08 | 7,226,927 |
| 2016-02-16 | $41.66 | $41.87 | $39.73 | $40.43 | $38.77 | 5,614,323 |
| 2016-02-12 | $39.81 | $40.48 | $39.21 | $40.43 | $38.77 | 6,734,704 |
| 2016-02-11 | $38.98 | $39.53 | $38.26 | $39.36 | $37.74 | 8,058,209 |
| 2016-02-10 | $40.17 | $40.48 | $39.25 | $39.33 | $37.72 | 6,629,167 |
| 2016-02-09 | $39.58 | $40.96 | $39.39 | $39.86 | $38.22 | 6,277,573 |
| 2016-02-08 | $40.40 | $40.71 | $39.59 | $40.19 | $38.54 | 4,314,301 |
| 2016-02-05 | $41.32 | $41.51 | $40.61 | $40.91 | $39.23 | 4,058,061 |
| 2016-02-04 | $41.15 | $41.95 | $40.93 | $41.54 | $39.84 | 3,949,771 |
| 2016-02-03 | $41.84 | $42.00 | $40.45 | $41.31 | $39.61 | 5,145,113 |
| 2016-02-02 | $42.43 | $42.53 | $41.37 | $41.72 | $40.01 | 3,441,505 |
| 2016-02-01 | $43.00 | $43.39 | $42.51 | $42.96 | $41.20 | 4,703,045 |
| 2016-01-29 | $43.20 | $43.36 | $42.61 | $43.05 | $41.28 | 7,032,635 |
| 2016-01-28 | $43.40 | $43.58 | $42.71 | $42.84 | $41.08 | 5,660,560 |
| 2016-01-27 | $43.67 | $44.36 | $42.80 | $43.15 | $41.38 | 3,242,486 |
| 2016-01-26 | $43.30 | $44.06 | $43.15 | $43.87 | $42.07 | 3,797,639 |
| 2016-01-25 | $43.25 | $43.77 | $43.06 | $43.20 | $41.43 | 2,364,183 |
| 2016-01-22 | $43.59 | $43.82 | $43.10 | $43.40 | $41.62 | 3,397,483 |
| 2016-01-21 | $43.79 | $43.92 | $42.98 | $43.08 | $41.31 | 3,777,590 |
| 2016-01-20 | $42.57 | $44.28 | $42.41 | $43.79 | $41.99 | 5,212,889 |
| 2016-01-19 | $44.11 | $44.72 | $42.73 | $43.19 | $41.42 | 4,594,992 |
| 2016-01-15 | $43.00 | $43.85 | $42.77 | $43.38 | $41.51 | 4,529,139 |
| 2016-01-14 | $43.34 | $44.40 | $42.66 | $44.13 | $42.23 | 4,794,946 |
| 2016-01-13 | $45.25 | $45.33 | $43.03 | $43.25 | $41.38 | 4,197,604 |
| 2016-01-12 | $43.87 | $45.05 | $43.25 | $44.97 | $43.03 | 7,774,895 |
| 2016-01-11 | $46.10 | $46.34 | $43.83 | $44.58 | $42.66 | 4,306,864 |
| 2016-01-08 | $46.94 | $47.57 | $45.65 | $45.88 | $43.90 | 4,946,099 |
| 2016-01-07 | $46.99 | $48.00 | $46.29 | $46.56 | $44.55 | 4,324,437 |
| 2016-01-06 | $47.27 | $48.35 | $47.26 | $48.02 | $45.95 | 4,670,537 |
| 2016-01-05 | $47.51 | $48.10 | $47.28 | $48.01 | $45.94 | 3,117,022 |
| 2016-01-04 | $46.94 | $47.72 | $46.75 | $47.27 | $45.23 | 2,871,687 |
| 2015-12-31 | $47.93 | $48.40 | $47.81 | $47.92 | $45.85 | 1,768,460 |
| 2015-12-30 | $48.33 | $48.65 | $48.01 | $48.26 | $46.18 | 1,453,861 |
| 2015-12-29 | $48.37 | $48.62 | $47.96 | $48.33 | $46.24 | 1,483,846 |
| 2015-12-28 | $47.96 | $48.20 | $47.59 | $47.90 | $45.83 | 928,748 |
| 2015-12-24 | $47.86 | $48.45 | $47.63 | $48.13 | $46.05 | 965,268 |
| 2015-12-23 | $47.84 | $48.10 | $47.61 | $47.98 | $45.91 | 2,368,420 |
| 2015-12-22 | $47.50 | $48.46 | $47.39 | $47.72 | $45.66 | 2,404,647 |
| 2015-12-21 | $46.83 | $47.37 | $46.56 | $47.34 | $45.30 | 2,467,076 |
| 2015-12-18 | $46.60 | $47.62 | $46.49 | $46.60 | $44.59 | 5,428,675 |
| 2015-12-17 | $47.27 | $47.57 | $46.49 | $46.73 | $44.71 | 2,642,412 |
| 2015-12-16 | $47.42 | $47.55 | $46.16 | $47.09 | $45.06 | 3,441,544 |
| 2015-12-15 | $47.05 | $47.65 | $46.87 | $46.97 | $44.94 | 4,154,091 |
| 2015-12-14 | $45.85 | $46.64 | $45.55 | $46.59 | $44.58 | 3,893,818 |
| 2015-12-11 | $45.39 | $46.00 | $45.33 | $45.83 | $43.85 | 4,233,680 |
| 2015-12-10 | $45.16 | $46.49 | $45.15 | $46.10 | $44.11 | 2,472,294 |
| 2015-12-09 | $45.61 | $46.18 | $44.97 | $45.21 | $43.26 | 1,768,035 |
| 2015-12-08 | $45.45 | $46.20 | $45.40 | $45.94 | $43.96 | 1,335,773 |
| 2015-12-07 | $46.47 | $46.83 | $45.35 | $45.91 | $43.93 | 2,108,735 |
| 2015-12-04 | $45.36 | $46.50 | $45.17 | $46.46 | $44.46 | 2,237,818 |
| 2015-12-03 | $46.48 | $46.54 | $44.94 | $45.20 | $43.25 | 2,465,441 |
| 2015-12-02 | $47.07 | $47.18 | $46.07 | $46.37 | $44.37 | 2,335,144 |
| 2015-12-01 | $46.81 | $47.13 | $46.21 | $47.01 | $44.98 | 2,956,927 |
| 2015-11-30 | $47.08 | $47.25 | $46.46 | $46.70 | $44.69 | 3,481,867 |
| 2015-11-27 | $47.14 | $47.23 | $46.91 | $47.08 | $45.05 | 1,155,073 |
| 2015-11-25 | $46.80 | $47.23 | $46.66 | $46.97 | $44.94 | 2,196,761 |
| 2015-11-24 | $46.56 | $46.99 | $46.30 | $46.93 | $44.91 | 1,713,458 |
| 2015-11-23 | $47.23 | $47.43 | $46.61 | $46.96 | $44.93 | 3,200,258 |
| 2015-11-20 | $47.00 | $47.57 | $46.86 | $47.32 | $45.28 | 3,679,430 |
| 2015-11-19 | $47.05 | $47.21 | $46.57 | $46.90 | $44.88 | 2,928,496 |
| 2015-11-18 | $45.81 | $47.20 | $45.36 | $47.18 | $45.14 | 3,377,964 |
| 2015-11-17 | $45.03 | $46.11 | $44.73 | $45.77 | $43.80 | 3,638,669 |
| 2015-11-16 | $45.00 | $45.42 | $44.73 | $45.30 | $43.35 | 3,532,313 |
| 2015-11-13 | $44.37 | $45.08 | $44.20 | $44.85 | $42.92 | 3,283,657 |
| 2015-11-12 | $45.01 | $45.19 | $44.46 | $44.53 | $42.61 | 2,858,613 |
| 2015-11-11 | $45.92 | $45.92 | $45.06 | $45.08 | $43.14 | 2,118,879 |
| 2015-11-10 | $45.85 | $46.04 | $45.26 | $45.88 | $43.90 | 2,963,165 |
| 2015-11-09 | $45.78 | $46.04 | $44.96 | $45.80 | $43.82 | 3,707,943 |
| 2015-11-06 | $45.40 | $46.28 | $44.83 | $45.97 | $43.99 | 3,496,194 |
| 2015-11-05 | $46.56 | $46.78 | $44.92 | $45.46 | $43.50 | 5,177,517 |
| 2015-11-04 | $46.65 | $47.14 | $46.23 | $46.55 | $44.54 | 7,718,164 |
| 2015-11-03 | $46.47 | $46.90 | $45.40 | $46.63 | $44.62 | 8,007,228 |
| 2015-11-02 | $43.54 | $44.52 | $43.17 | $44.24 | $42.26 | 4,297,521 |
| 2015-10-30 | $43.38 | $43.69 | $42.89 | $43.01 | $41.08 | 3,774,428 |
| 2015-10-29 | $43.31 | $43.91 | $43.24 | $43.55 | $41.60 | 3,019,034 |
| 2015-10-28 | $42.69 | $43.79 | $42.31 | $43.34 | $41.40 | 3,219,143 |
| 2015-10-27 | $42.51 | $43.36 | $42.29 | $42.74 | $40.82 | 4,570,269 |
| 2015-10-26 | $42.44 | $42.96 | $41.99 | $42.35 | $40.45 | 2,929,346 |
| 2015-10-23 | $41.16 | $43.18 | $41.05 | $42.54 | $40.63 | 7,391,491 |
| 2015-10-22 | $41.69 | $41.90 | $39.98 | $40.80 | $38.97 | 8,907,977 |
| 2015-10-21 | $43.38 | $43.56 | $39.53 | $41.66 | $39.79 | 9,780,195 |
| 2015-10-20 | $43.66 | $43.78 | $42.83 | $43.09 | $41.16 | 2,890,406 |
| 2015-10-19 | $43.81 | $44.01 | $43.23 | $43.78 | $41.82 | 1,924,842 |
| 2015-10-16 | $43.21 | $44.14 | $43.19 | $43.93 | $41.96 | 4,120,374 |
| 2015-10-15 | $41.69 | $43.12 | $41.58 | $43.00 | $41.07 | 2,481,460 |
| 2015-10-14 | $42.34 | $42.96 | $42.13 | $42.38 | $40.48 | 2,940,841 |
| 2015-10-13 | $42.54 | $43.12 | $42.19 | $42.32 | $40.42 | 3,285,476 |
| 2015-10-12 | $42.88 | $43.07 | $42.43 | $42.71 | $40.79 | 2,848,060 |
| 2015-10-09 | $43.11 | $43.31 | $42.77 | $42.80 | $40.88 | 2,862,997 |
| 2015-10-08 | $42.56 | $43.40 | $41.98 | $43.22 | $41.28 | 4,434,607 |
| 2015-10-07 | $41.59 | $42.71 | $41.23 | $42.67 | $40.76 | 4,182,644 |
| 2015-10-06 | $42.78 | $43.10 | $41.19 | $41.39 | $39.53 | 4,622,168 |
| 2015-10-05 | $43.15 | $43.39 | $42.35 | $42.85 | $40.93 | 5,467,739 |
| 2015-10-02 | $40.63 | $43.04 | $40.49 | $43.02 | $41.09 | 4,036,770 |
| 2015-10-01 | $41.07 | $41.34 | $40.37 | $41.29 | $39.44 | 4,131,846 |
| 2015-09-30 | $40.63 | $41.22 | $40.35 | $41.18 | $39.33 | 4,908,517 |
| 2015-09-29 | $40.30 | $40.77 | $38.98 | $39.65 | $37.87 | 7,327,936 |
| 2015-09-28 | $42.27 | $42.30 | $39.38 | $39.96 | $38.17 | 8,908,016 |
| 2015-09-25 | $44.11 | $44.14 | $41.88 | $42.51 | $40.60 | 3,498,042 |
| 2015-09-24 | $44.13 | $44.20 | $43.01 | $43.59 | $41.64 | 3,202,025 |
| 2015-09-23 | $44.20 | $44.66 | $43.99 | $44.32 | $42.33 | 1,802,527 |
| 2015-09-22 | $44.01 | $44.52 | $43.74 | $44.23 | $42.25 | 2,368,410 |
| 2015-09-21 | $45.28 | $45.57 | $44.11 | $44.50 | $42.50 | 2,502,669 |
| 2015-09-18 | $45.31 | $45.70 | $44.90 | $45.12 | $43.10 | 8,078,649 |
| 2015-09-17 | $44.75 | $46.63 | $44.75 | $46.01 | $43.95 | 5,470,489 |
| 2015-09-16 | $44.79 | $44.85 | $43.70 | $44.51 | $42.51 | 4,242,562 |
| 2015-09-15 | $44.70 | $45.13 | $44.48 | $45.06 | $43.04 | 1,999,886 |
| 2015-09-14 | $44.87 | $45.00 | $44.19 | $44.47 | $42.48 | 2,182,175 |
| 2015-09-11 | $44.60 | $45.13 | $44.12 | $45.00 | $42.98 | 2,476,112 |
| 2015-09-10 | $43.93 | $44.93 | $43.80 | $44.34 | $42.35 | 2,871,193 |
| 2015-09-09 | $45.18 | $45.26 | $43.85 | $43.95 | $41.98 | 2,964,688 |
| 2015-09-08 | $44.72 | $44.94 | $43.82 | $44.89 | $42.88 | 4,134,947 |
| 2015-09-04 | $43.97 | $44.73 | $43.53 | $44.01 | $42.04 | 4,195,457 |
| 2015-09-03 | $45.32 | $45.62 | $44.32 | $44.53 | $42.53 | 2,932,537 |
| 2015-09-02 | $44.49 | $45.16 | $43.90 | $45.12 | $43.10 | 2,699,665 |
| 2015-09-01 | $43.95 | $44.89 | $43.78 | $43.98 | $42.01 | 4,346,069 |
| 2015-08-31 | $45.46 | $45.91 | $44.77 | $44.87 | $42.86 | 2,580,029 |
| 2015-08-28 | $45.88 | $46.13 | $45.06 | $45.78 | $43.73 | 2,711,444 |
Zoetis Inc - Class A (ZTS) News Headlines
.jpg)
.jpg)
.jpg)
US grants conditional clearance to Zoetis' bird flu vaccine for poultry
None
reuters.com Feb. 14, 2025Recent Zoetis Inc - Class A (ZTS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Zoetis Inc - Class A (ZTS) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |