Albemarle Corp (ALB) Exchange: NYSE
Data as of April 24, 2024
$114.11 ($-6.39) -5.30%
Albemarle Corp - Daily Information
Click for more stock information on Albemarle Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $116.88 |
| Previous Close | $114.11 |
| High | $119.05 |
| Low | $113.89 |
| Adjusted Open | $116.88 |
| Previous Adjusted Close | $114.11 |
| Adjusted High | $119.05 |
| Adjusted Low | $113.89 |
About Albemarle Corp (ALB)
Albemarle Corp. is a chemical company, founded in 1994 and headquartered in Charlotte, North Carolina, USA. It is one of the top specialty chemicals companies in the global marketplace and has an impressive presence in lithium and bromine-based chemistry, fire safety solutions, and refined fuel additives worldwide. Since its inception, Albemarle Corp. has experienced an explosive expansion into new geographies and markets, with over 6,900 employees in 2019, up from 6,300 in 2018, and over 250 locations internationally. The company is focused on creating sustainable solutions and providing high-quality products to meet customer demands and thrive in the current environment.
Invest in Albemarle Corp (ALB)
Historical Stock Data for Albemarle Corp (ALB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $116.88 | $119.05 | $113.89 | $114.11 | $114.11 | 3,468,477 |
| 2024-04-15 | $123.66 | $124.74 | $119.90 | $120.50 | $120.50 | 1,943,505 |
| 2024-04-12 | $129.88 | $130.86 | $122.11 | $122.58 | $122.58 | 2,805,212 |
| 2024-04-11 | $129.29 | $130.83 | $125.10 | $130.31 | $130.31 | 3,169,562 |
| 2024-04-10 | $129.35 | $131.74 | $125.41 | $127.65 | $127.65 | 3,605,333 |
| 2024-04-09 | $132.92 | $133.72 | $127.38 | $129.16 | $129.16 | 2,993,030 |
| 2024-04-08 | $125.19 | $133.09 | $124.51 | $131.69 | $131.69 | 3,533,750 |
| 2024-04-05 | $120.24 | $123.74 | $119.64 | $123.45 | $123.45 | 1,888,594 |
| 2024-04-04 | $130.41 | $131.01 | $120.92 | $121.12 | $121.12 | 3,019,256 |
| 2024-04-03 | $127.29 | $129.99 | $125.40 | $128.87 | $128.87 | 1,924,447 |
| 2024-04-02 | $127.05 | $127.79 | $124.90 | $126.48 | $126.48 | 2,310,135 |
| 2024-04-01 | $132.00 | $132.80 | $126.88 | $129.18 | $129.18 | 2,086,001 |
| 2024-03-28 | $128.98 | $132.42 | $127.27 | $131.74 | $131.74 | 3,988,818 |
| 2024-03-27 | $119.65 | $129.02 | $119.64 | $128.80 | $128.80 | 4,722,632 |
| 2024-03-26 | $119.25 | $120.54 | $117.28 | $119.01 | $119.01 | 2,506,078 |
| 2024-03-25 | $120.58 | $122.23 | $118.25 | $118.35 | $118.35 | 2,129,335 |
| 2024-03-22 | $121.99 | $125.13 | $120.79 | $120.86 | $120.86 | 2,454,915 |
| 2024-03-21 | $125.85 | $127.57 | $124.12 | $124.86 | $124.86 | 2,350,942 |
| 2024-03-20 | $120.27 | $126.73 | $119.50 | $124.45 | $124.45 | 2,528,950 |
| 2024-03-19 | $121.50 | $123.36 | $120.25 | $120.54 | $120.54 | 2,326,612 |
| 2024-03-18 | $123.73 | $125.74 | $120.50 | $124.58 | $124.58 | 1,886,178 |
| 2024-03-15 | $119.00 | $123.00 | $116.77 | $122.14 | $122.14 | 3,203,690 |
| 2024-03-14 | $122.50 | $123.25 | $119.13 | $119.89 | $119.89 | 3,008,632 |
| 2024-03-13 | $122.88 | $126.90 | $122.22 | $125.79 | $125.37 | 2,159,794 |
| 2024-03-12 | $127.07 | $128.50 | $121.34 | $123.93 | $123.52 | 3,434,872 |
| 2024-03-11 | $119.37 | $125.84 | $119.37 | $124.75 | $124.34 | 4,123,364 |
| 2024-03-08 | $123.31 | $124.25 | $118.00 | $118.33 | $117.94 | 3,478,996 |
| 2024-03-07 | $119.05 | $123.29 | $118.29 | $122.66 | $122.25 | 4,235,482 |
| 2024-03-06 | $110.28 | $119.83 | $110.28 | $119.59 | $119.19 | 15,606,715 |
| 2024-03-05 | $122.06 | $122.44 | $106.69 | $109.40 | $109.04 | 19,347,681 |
| 2024-03-04 | $140.15 | $140.22 | $133.12 | $133.20 | $132.76 | 4,216,881 |
| 2024-03-01 | $138.38 | $143.19 | $137.88 | $142.80 | $142.80 | 3,286,278 |
| 2024-02-29 | $136.54 | $140.64 | $135.76 | $137.85 | $137.85 | 4,518,573 |
| 2024-02-28 | $130.66 | $133.75 | $129.98 | $132.06 | $132.06 | 2,733,065 |
| 2024-02-27 | $127.44 | $130.32 | $126.50 | $128.59 | $128.59 | 3,540,341 |
| 2024-02-26 | $120.00 | $124.25 | $118.75 | $121.52 | $121.52 | 2,080,960 |
| 2024-02-23 | $118.48 | $122.05 | $115.92 | $120.65 | $120.65 | 2,762,346 |
| 2024-02-22 | $117.95 | $120.40 | $116.76 | $118.18 | $118.18 | 2,018,322 |
| 2024-02-21 | $115.20 | $120.57 | $114.06 | $118.55 | $118.55 | 3,683,291 |
| 2024-02-20 | $122.10 | $122.10 | $113.40 | $114.82 | $114.82 | 3,840,190 |
| 2024-02-16 | $118.87 | $125.85 | $118.77 | $122.59 | $122.59 | 4,406,238 |
| 2024-02-15 | $112.00 | $124.18 | $112.00 | $117.50 | $117.50 | 6,739,167 |
| 2024-02-14 | $113.73 | $114.50 | $111.68 | $114.39 | $114.39 | 3,134,246 |
| 2024-02-13 | $114.00 | $114.82 | $111.17 | $112.20 | $112.20 | 3,997,319 |
| 2024-02-12 | $115.75 | $122.65 | $115.66 | $120.09 | $120.09 | 2,865,801 |
| 2024-02-09 | $113.50 | $116.19 | $113.13 | $115.78 | $115.78 | 2,491,661 |
| 2024-02-08 | $114.07 | $115.34 | $112.28 | $114.33 | $114.33 | 2,473,800 |
| 2024-02-07 | $114.13 | $115.99 | $111.50 | $115.05 | $115.05 | 2,427,548 |
| 2024-02-06 | $109.80 | $114.03 | $109.60 | $113.02 | $113.02 | 3,043,287 |
| 2024-02-05 | $111.78 | $112.70 | $108.39 | $108.73 | $108.73 | 3,891,748 |
| 2024-02-02 | $114.34 | $115.58 | $112.50 | $114.25 | $114.25 | 2,853,817 |
| 2024-02-01 | $117.00 | $118.10 | $113.29 | $116.78 | $116.78 | 3,398,441 |
| 2024-01-31 | $119.25 | $120.10 | $114.48 | $114.74 | $114.74 | 3,653,320 |
| 2024-01-30 | $121.27 | $122.99 | $118.80 | $120.31 | $120.31 | 1,948,692 |
| 2024-01-29 | $118.65 | $123.28 | $117.38 | $123.20 | $123.20 | 1,996,433 |
| 2024-01-26 | $120.07 | $122.13 | $119.00 | $119.84 | $119.84 | 1,524,959 |
| 2024-01-25 | $122.00 | $123.37 | $115.96 | $118.45 | $118.45 | 2,810,373 |
| 2024-01-24 | $125.35 | $126.08 | $120.02 | $121.69 | $121.69 | 2,021,778 |
| 2024-01-23 | $123.92 | $127.24 | $120.82 | $122.59 | $122.59 | 2,877,395 |
| 2024-01-22 | $113.78 | $122.79 | $113.00 | $120.75 | $120.75 | 4,026,775 |
| 2024-01-19 | $118.08 | $118.09 | $112.29 | $115.13 | $115.13 | 4,170,326 |
| 2024-01-18 | $121.09 | $121.37 | $115.12 | $117.99 | $117.99 | 3,418,701 |
| 2024-01-17 | $123.02 | $124.61 | $120.24 | $120.70 | $120.70 | 2,818,573 |
| 2024-01-16 | $125.50 | $127.05 | $123.84 | $125.95 | $125.95 | 2,256,587 |
| 2024-01-12 | $128.79 | $130.12 | $125.65 | $126.05 | $126.05 | 1,637,685 |
| 2024-01-11 | $132.74 | $133.18 | $127.93 | $128.65 | $128.65 | 2,976,823 |
| 2024-01-10 | $131.79 | $134.09 | $130.12 | $132.94 | $132.94 | 2,145,745 |
| 2024-01-09 | $133.99 | $135.12 | $131.10 | $133.67 | $133.67 | 1,832,357 |
| 2024-01-08 | $134.20 | $136.99 | $132.75 | $136.58 | $136.58 | 1,879,299 |
| 2024-01-05 | $135.42 | $138.22 | $133.95 | $135.83 | $135.83 | 2,251,840 |
| 2024-01-04 | $141.08 | $141.08 | $135.03 | $135.93 | $135.93 | 3,208,047 |
| 2024-01-03 | $142.59 | $142.90 | $136.70 | $140.18 | $140.18 | 2,731,031 |
| 2024-01-02 | $143.00 | $149.61 | $141.26 | $146.89 | $146.89 | 1,962,347 |
| 2023-12-29 | $149.03 | $149.03 | $142.15 | $144.48 | $144.48 | 2,834,584 |
| 2023-12-28 | $149.30 | $151.79 | $149.00 | $149.43 | $149.43 | 1,378,355 |
| 2023-12-27 | $153.19 | $153.21 | $147.23 | $149.32 | $149.32 | 1,994,680 |
| 2023-12-26 | $152.09 | $153.09 | $149.11 | $152.39 | $152.39 | 1,958,052 |
| 2023-12-22 | $145.94 | $153.54 | $145.45 | $150.09 | $150.09 | 2,601,795 |
| 2023-12-21 | $146.12 | $147.33 | $143.48 | $145.45 | $145.45 | 1,799,815 |
| 2023-12-20 | $148.62 | $150.07 | $141.77 | $142.53 | $142.53 | 2,627,551 |
| 2023-12-19 | $148.42 | $151.29 | $147.53 | $148.93 | $148.93 | 2,258,051 |
| 2023-12-18 | $147.14 | $147.42 | $143.92 | $145.91 | $145.91 | 2,652,762 |
| 2023-12-15 | $147.16 | $151.23 | $145.51 | $147.06 | $147.06 | 5,938,814 |
| 2023-12-14 | $143.50 | $148.77 | $143.35 | $145.89 | $145.89 | 5,668,483 |
| 2023-12-13 | $129.36 | $140.81 | $129.34 | $140.06 | $139.68 | 4,955,051 |
| 2023-12-12 | $126.54 | $128.63 | $123.45 | $127.94 | $127.94 | 3,056,719 |
| 2023-12-11 | $124.00 | $127.04 | $120.75 | $126.54 | $126.54 | 2,798,445 |
| 2023-12-08 | $129.00 | $133.25 | $127.73 | $127.99 | $127.99 | 4,844,856 |
| 2023-12-07 | $121.23 | $126.08 | $120.95 | $125.35 | $125.35 | 3,971,253 |
| 2023-12-06 | $117.50 | $122.17 | $116.71 | $118.30 | $118.30 | 5,019,875 |
| 2023-12-05 | $116.22 | $116.95 | $112.12 | $113.26 | $113.26 | 4,357,484 |
| 2023-12-04 | $123.90 | $125.96 | $119.21 | $119.98 | $119.98 | 3,416,663 |
| 2023-12-01 | $119.72 | $126.22 | $119.20 | $126.16 | $126.16 | 2,803,838 |
| 2023-11-30 | $124.21 | $124.21 | $118.80 | $121.27 | $121.27 | 4,047,900 |
| 2023-11-29 | $126.46 | $128.45 | $121.63 | $123.38 | $123.38 | 2,546,647 |
| 2023-11-28 | $121.50 | $125.95 | $120.17 | $123.91 | $123.91 | 2,438,781 |
| 2023-11-27 | $125.40 | $125.79 | $118.32 | $120.78 | $120.78 | 4,314,729 |
| 2023-11-24 | $125.24 | $130.28 | $125.20 | $128.87 | $128.87 | 1,429,527 |
| 2023-11-22 | $126.13 | $126.63 | $121.00 | $126.59 | $126.59 | 2,590,869 |
| 2023-11-21 | $128.70 | $130.72 | $125.41 | $126.13 | $126.13 | 2,553,724 |
| 2023-11-20 | $127.57 | $131.51 | $126.25 | $130.36 | $130.36 | 2,916,372 |
| 2023-11-17 | $125.00 | $127.43 | $123.04 | $127.39 | $127.39 | 2,016,500 |
| 2023-11-16 | $124.80 | $127.04 | $120.48 | $122.60 | $122.60 | 3,561,738 |
| 2023-11-15 | $127.17 | $134.46 | $127.16 | $127.72 | $127.72 | 3,351,287 |
| 2023-11-14 | $118.75 | $126.32 | $118.75 | $125.32 | $125.32 | 4,044,077 |
| 2023-11-13 | $114.61 | $116.88 | $112.00 | $114.19 | $114.19 | 4,332,936 |
| 2023-11-10 | $114.75 | $117.76 | $113.18 | $116.98 | $116.98 | 2,649,441 |
| 2023-11-09 | $119.98 | $120.60 | $113.64 | $114.60 | $114.60 | 2,744,634 |
| 2023-11-08 | $121.61 | $123.40 | $117.86 | $119.01 | $119.01 | 2,398,485 |
| 2023-11-07 | $119.00 | $123.12 | $118.60 | $122.11 | $122.11 | 2,695,027 |
| 2023-11-06 | $125.09 | $125.74 | $118.50 | $119.46 | $119.46 | 4,014,068 |
| 2023-11-03 | $127.81 | $134.22 | $126.51 | $127.98 | $127.98 | 4,236,902 |
| 2023-11-02 | $119.00 | $127.00 | $116.35 | $124.62 | $124.62 | 7,173,518 |
| 2023-11-01 | $125.78 | $126.00 | $119.61 | $122.96 | $122.96 | 4,793,357 |
| 2023-10-31 | $126.67 | $127.35 | $123.17 | $126.78 | $126.78 | 6,601,232 |
| 2023-10-30 | $136.00 | $137.48 | $126.77 | $127.41 | $127.41 | 3,821,880 |
| 2023-10-27 | $136.79 | $138.35 | $133.81 | $134.44 | $134.44 | 1,508,114 |
| 2023-10-26 | $136.39 | $138.95 | $134.68 | $135.21 | $135.21 | 2,272,266 |
| 2023-10-25 | $136.00 | $138.11 | $133.22 | $135.32 | $135.32 | 2,988,415 |
| 2023-10-24 | $137.00 | $141.80 | $136.94 | $139.24 | $139.24 | 2,326,424 |
| 2023-10-23 | $136.56 | $138.85 | $134.34 | $136.28 | $136.28 | 3,210,859 |
| 2023-10-20 | $142.94 | $144.62 | $138.55 | $138.68 | $138.68 | 3,656,382 |
| 2023-10-19 | $150.57 | $151.60 | $142.67 | $144.56 | $144.56 | 4,207,861 |
| 2023-10-18 | $163.65 | $164.06 | $152.06 | $152.89 | $152.89 | 5,773,366 |
| 2023-10-17 | $166.22 | $172.09 | $165.51 | $169.48 | $169.48 | 1,588,732 |
| 2023-10-16 | $165.97 | $169.84 | $165.58 | $167.73 | $167.73 | 1,884,256 |
| 2023-10-13 | $171.84 | $175.20 | $162.80 | $163.38 | $163.38 | 2,289,711 |
| 2023-10-12 | $174.80 | $177.52 | $165.94 | $170.80 | $170.80 | 3,323,133 |
| 2023-10-11 | $162.08 | $166.34 | $162.08 | $164.80 | $164.80 | 1,777,340 |
| 2023-10-10 | $158.76 | $164.00 | $158.01 | $162.08 | $162.08 | 2,484,929 |
| 2023-10-09 | $158.04 | $158.50 | $153.20 | $155.75 | $155.75 | 2,607,383 |
| 2023-10-06 | $154.66 | $161.17 | $153.66 | $159.84 | $159.84 | 1,834,283 |
| 2023-10-05 | $157.21 | $157.67 | $152.00 | $155.03 | $155.03 | 1,948,531 |
| 2023-10-04 | $157.56 | $158.88 | $152.13 | $158.40 | $158.40 | 2,304,251 |
| 2023-10-03 | $160.00 | $161.30 | $155.15 | $156.77 | $156.77 | 2,515,094 |
| 2023-10-02 | $169.19 | $169.59 | $161.37 | $162.41 | $162.41 | 1,949,943 |
| 2023-09-29 | $175.00 | $176.83 | $169.69 | $170.04 | $170.04 | 1,969,813 |
| 2023-09-28 | $163.98 | $173.28 | $163.52 | $172.40 | $172.40 | 2,547,546 |
| 2023-09-27 | $165.11 | $165.58 | $162.07 | $162.63 | $162.63 | 2,245,605 |
| 2023-09-26 | $164.51 | $166.16 | $162.00 | $163.65 | $163.65 | 2,295,230 |
| 2023-09-25 | $166.39 | $167.90 | $164.23 | $166.89 | $166.89 | 1,788,894 |
| 2023-09-22 | $172.15 | $173.51 | $167.68 | $168.21 | $168.21 | 1,288,559 |
| 2023-09-21 | $172.50 | $172.72 | $167.67 | $168.94 | $168.94 | 2,246,874 |
| 2023-09-20 | $180.09 | $181.48 | $174.21 | $174.44 | $174.44 | 1,730,652 |
| 2023-09-19 | $181.30 | $182.25 | $178.41 | $179.99 | $179.99 | 1,397,281 |
| 2023-09-18 | $183.38 | $183.50 | $179.47 | $181.62 | $181.62 | 1,419,962 |
| 2023-09-15 | $184.33 | $188.47 | $182.93 | $183.84 | $183.84 | 1,980,558 |
| 2023-09-14 | $186.15 | $186.63 | $183.81 | $184.97 | $184.97 | 1,552,745 |
| 2023-09-13 | $185.31 | $186.82 | $182.98 | $184.58 | $184.18 | 1,437,810 |
| 2023-09-12 | $186.00 | $188.40 | $183.61 | $184.35 | $184.35 | 1,480,666 |
| 2023-09-11 | $186.30 | $189.19 | $185.65 | $186.32 | $186.32 | 1,297,852 |
| 2023-09-08 | $187.05 | $187.51 | $182.31 | $184.43 | $184.43 | 1,531,722 |
| 2023-09-07 | $186.69 | $188.36 | $184.03 | $187.57 | $187.57 | 1,766,705 |
| 2023-09-06 | $200.45 | $201.76 | $187.89 | $189.83 | $189.83 | 2,544,126 |
| 2023-09-05 | $200.24 | $203.62 | $197.33 | $200.80 | $200.80 | 2,581,039 |
| 2023-09-01 | $200.66 | $202.04 | $198.60 | $200.26 | $200.26 | 1,158,151 |
| 2023-08-31 | $199.59 | $199.97 | $197.90 | $198.71 | $198.71 | 995,188 |
| 2023-08-30 | $197.21 | $199.22 | $195.71 | $198.59 | $198.59 | 1,078,375 |
| 2023-08-29 | $190.63 | $198.79 | $189.46 | $197.75 | $197.75 | 1,712,961 |
| 2023-08-28 | $189.47 | $192.98 | $189.01 | $189.64 | $189.64 | 1,176,497 |
| 2023-08-25 | $190.00 | $190.87 | $185.66 | $189.74 | $189.74 | 1,761,329 |
| 2023-08-24 | $192.04 | $192.93 | $189.35 | $190.74 | $190.74 | 1,281,269 |
| 2023-08-23 | $188.52 | $192.35 | $186.76 | $191.78 | $191.78 | 1,189,243 |
| 2023-08-22 | $189.76 | $190.47 | $185.88 | $188.16 | $188.16 | 1,870,131 |
| 2023-08-21 | $185.98 | $188.54 | $185.70 | $188.07 | $188.07 | 1,787,105 |
| 2023-08-18 | $180.79 | $183.67 | $180.32 | $183.39 | $183.39 | 1,775,259 |
| 2023-08-17 | $181.28 | $184.69 | $180.04 | $182.68 | $182.68 | 2,091,277 |
| 2023-08-16 | $182.20 | $186.79 | $179.85 | $181.53 | $181.53 | 1,851,231 |
| 2023-08-15 | $182.88 | $184.96 | $179.28 | $184.04 | $184.04 | 2,676,675 |
| 2023-08-14 | $184.78 | $185.98 | $182.08 | $185.54 | $185.54 | 2,802,500 |
| 2023-08-11 | $190.33 | $190.51 | $186.76 | $187.49 | $187.49 | 1,783,121 |
| 2023-08-10 | $195.55 | $195.82 | $191.16 | $191.67 | $191.67 | 1,954,424 |
| 2023-08-09 | $196.50 | $197.54 | $194.11 | $194.22 | $194.22 | 1,077,825 |
| 2023-08-08 | $193.91 | $195.70 | $191.53 | $195.65 | $195.65 | 1,505,963 |
| 2023-08-07 | $200.15 | $200.44 | $194.72 | $196.75 | $196.75 | 1,723,475 |
| 2023-08-04 | $200.90 | $205.86 | $199.26 | $200.09 | $200.09 | 2,148,831 |
| 2023-08-03 | $214.54 | $214.99 | $198.82 | $199.35 | $199.35 | 3,204,564 |
| 2023-08-02 | $205.49 | $205.72 | $201.00 | $202.89 | $202.89 | 2,041,479 |
| 2023-08-01 | $210.00 | $211.04 | $205.93 | $207.99 | $207.99 | 1,945,993 |
| 2023-07-31 | $208.07 | $215.82 | $206.81 | $212.28 | $212.28 | 3,309,379 |
| 2023-07-28 | $210.33 | $211.96 | $205.62 | $208.05 | $208.05 | 1,828,698 |
| 2023-07-27 | $210.93 | $210.95 | $205.11 | $205.95 | $205.95 | 2,250,224 |
| 2023-07-26 | $211.47 | $213.11 | $208.14 | $210.02 | $210.02 | 1,626,873 |
| 2023-07-25 | $212.64 | $217.77 | $211.41 | $212.51 | $212.51 | 2,097,691 |
| 2023-07-24 | $213.92 | $214.39 | $208.35 | $210.80 | $210.80 | 2,291,688 |
| 2023-07-21 | $220.75 | $221.12 | $211.57 | $215.99 | $215.99 | 2,833,348 |
| 2023-07-20 | $230.00 | $231.53 | $221.57 | $223.11 | $223.11 | 2,255,841 |
| 2023-07-19 | $237.00 | $237.55 | $231.54 | $232.52 | $232.52 | 1,242,464 |
| 2023-07-18 | $238.01 | $239.13 | $235.08 | $237.03 | $237.03 | 1,071,283 |
| 2023-07-17 | $234.12 | $239.45 | $234.00 | $237.66 | $237.66 | 880,448 |
| 2023-07-14 | $241.49 | $241.74 | $234.50 | $235.27 | $235.27 | 1,080,565 |
| 2023-07-13 | $246.00 | $246.00 | $240.12 | $241.67 | $241.67 | 994,927 |
| 2023-07-12 | $240.00 | $246.71 | $240.00 | $243.44 | $243.44 | 1,181,883 |
| 2023-07-11 | $244.49 | $247.44 | $238.01 | $239.09 | $239.09 | 1,526,242 |
| 2023-07-10 | $237.50 | $241.19 | $236.81 | $239.86 | $239.86 | 1,281,847 |
| 2023-07-07 | $227.00 | $240.26 | $227.00 | $237.52 | $237.52 | 2,141,191 |
| 2023-07-06 | $225.48 | $227.96 | $219.87 | $227.57 | $227.57 | 1,690,805 |
| 2023-07-05 | $228.20 | $232.19 | $226.43 | $229.02 | $229.02 | 1,485,396 |
| 2023-07-03 | $224.26 | $232.16 | $224.26 | $229.26 | $229.26 | 1,496,081 |
| 2023-06-30 | $219.29 | $223.83 | $216.60 | $223.09 | $223.09 | 1,348,445 |
| 2023-06-29 | $217.13 | $219.62 | $215.62 | $218.98 | $218.98 | 1,604,946 |
| 2023-06-28 | $225.48 | $225.65 | $216.70 | $217.00 | $217.00 | 1,901,293 |
| 2023-06-27 | $224.80 | $227.99 | $221.40 | $227.07 | $227.07 | 1,174,949 |
| 2023-06-26 | $221.85 | $228.03 | $221.37 | $225.22 | $225.22 | 1,688,822 |
| 2023-06-23 | $221.69 | $221.96 | $218.20 | $220.18 | $220.18 | 3,467,331 |
| 2023-06-22 | $228.77 | $228.77 | $222.41 | $226.00 | $226.00 | 1,595,206 |
| 2023-06-21 | $230.00 | $233.03 | $229.18 | $230.38 | $230.38 | 1,553,574 |
| 2023-06-20 | $228.57 | $233.60 | $225.09 | $232.22 | $232.22 | 2,286,827 |
| 2023-06-16 | $231.36 | $231.90 | $227.20 | $228.17 | $228.17 | 2,348,926 |
| 2023-06-15 | $225.25 | $232.36 | $224.66 | $230.91 | $230.91 | 1,367,891 |
| 2023-06-14 | $231.30 | $233.74 | $225.01 | $226.80 | $226.41 | 1,942,671 |
| 2023-06-13 | $220.85 | $229.58 | $219.54 | $228.85 | $228.45 | 2,178,546 |
| 2023-06-12 | $220.17 | $220.57 | $217.10 | $218.55 | $218.17 | 1,479,411 |
| 2023-06-09 | $220.05 | $222.83 | $218.36 | $220.50 | $220.12 | 1,492,764 |
| 2023-06-08 | $218.80 | $220.55 | $216.34 | $219.62 | $219.24 | 1,610,870 |
| 2023-06-07 | $213.91 | $219.14 | $213.27 | $218.82 | $218.82 | 1,915,657 |
| 2023-06-06 | $204.00 | $215.35 | $203.53 | $213.11 | $213.11 | 1,607,648 |
| 2023-06-05 | $209.36 | $209.54 | $204.71 | $206.17 | $206.17 | 1,242,520 |
| 2023-06-02 | $203.22 | $210.17 | $202.46 | $208.36 | $208.36 | 2,113,059 |
| 2023-06-01 | $193.32 | $197.63 | $191.65 | $195.54 | $195.54 | 1,614,913 |
| 2023-05-31 | $199.93 | $200.97 | $192.43 | $193.53 | $193.53 | 2,523,311 |
| 2023-05-30 | $204.75 | $206.03 | $199.10 | $201.86 | $201.86 | 1,690,222 |
| 2023-05-26 | $208.30 | $208.63 | $201.02 | $203.99 | $203.99 | 1,743,466 |
| 2023-05-25 | $211.50 | $211.86 | $202.80 | $204.97 | $204.97 | 2,912,548 |
| 2023-05-24 | $214.29 | $214.81 | $209.49 | $212.23 | $212.23 | 1,787,223 |
| 2023-05-23 | $206.42 | $220.10 | $206.01 | $216.07 | $216.07 | 4,014,308 |
| 2023-05-22 | $209.50 | $210.57 | $205.22 | $206.50 | $206.50 | 1,882,268 |
| 2023-05-19 | $208.50 | $209.43 | $203.45 | $204.15 | $204.15 | 1,577,915 |
| 2023-05-18 | $212.07 | $212.68 | $208.29 | $210.14 | $210.14 | 2,021,800 |
| 2023-05-17 | $205.11 | $209.63 | $203.32 | $207.99 | $207.99 | 1,581,106 |
| 2023-05-16 | $202.27 | $207.78 | $201.60 | $205.67 | $205.67 | 2,260,669 |
| 2023-05-15 | $200.66 | $208.17 | $200.66 | $203.75 | $203.75 | 2,564,312 |
| 2023-05-12 | $198.58 | $200.76 | $194.37 | $195.79 | $195.79 | 1,429,414 |
| 2023-05-11 | $199.44 | $201.68 | $197.30 | $198.52 | $198.52 | 2,400,569 |
| 2023-05-10 | $198.83 | $199.80 | $192.24 | $194.51 | $194.51 | 2,329,071 |
| 2023-05-09 | $187.50 | $197.39 | $187.50 | $195.17 | $195.17 | 3,323,687 |
| 2023-05-08 | $184.00 | $186.89 | $183.06 | $185.88 | $185.88 | 2,718,587 |
| 2023-05-05 | $179.43 | $185.00 | $179.43 | $179.70 | $179.70 | 2,363,505 |
| 2023-05-04 | $173.00 | $184.93 | $172.62 | $175.65 | $175.65 | 4,558,416 |
| 2023-05-03 | $180.45 | $182.38 | $172.69 | $172.91 | $172.91 | 3,640,751 |
| 2023-05-02 | $175.35 | $176.21 | $172.26 | $173.40 | $173.40 | 2,315,066 |
| 2023-05-01 | $187.53 | $187.79 | $177.08 | $177.27 | $177.27 | 1,906,237 |
| 2023-04-28 | $185.30 | $186.00 | $182.71 | $185.46 | $185.46 | 2,521,097 |
| 2023-04-27 | $181.85 | $188.93 | $180.50 | $186.00 | $186.00 | 2,417,801 |
| 2023-04-26 | $177.53 | $182.99 | $177.53 | $181.20 | $181.20 | 3,262,662 |
| 2023-04-25 | $179.94 | $180.63 | $176.34 | $176.66 | $176.66 | 2,720,712 |
| 2023-04-24 | $178.56 | $184.80 | $177.71 | $183.96 | $183.96 | 5,918,180 |
| 2023-04-21 | $188.50 | $188.56 | $171.82 | $173.75 | $173.75 | 8,800,132 |
| 2023-04-20 | $198.36 | $200.35 | $193.05 | $193.05 | $193.05 | 2,432,486 |
| 2023-04-19 | $202.44 | $205.00 | $201.51 | $203.78 | $203.78 | 1,092,587 |
| 2023-04-18 | $209.65 | $212.22 | $203.94 | $205.27 | $205.27 | 2,060,007 |
| 2023-04-17 | $205.02 | $208.37 | $204.53 | $205.90 | $205.90 | 3,497,751 |
| 2023-04-14 | $204.59 | $212.47 | $203.53 | $204.00 | $204.00 | 2,266,905 |
| 2023-04-13 | $203.19 | $205.34 | $199.96 | $203.01 | $203.01 | 1,280,326 |
| 2023-04-12 | $205.85 | $206.76 | $201.44 | $201.70 | $201.70 | 1,320,054 |
| 2023-04-11 | $201.31 | $202.35 | $197.05 | $201.71 | $201.71 | 1,736,728 |
| 2023-04-10 | $194.47 | $199.90 | $193.59 | $199.82 | $199.82 | 2,008,313 |
| 2023-04-06 | $195.18 | $195.99 | $193.02 | $194.68 | $194.68 | 2,014,378 |
| 2023-04-05 | $200.96 | $201.12 | $193.26 | $196.71 | $196.71 | 4,657,516 |
| 2023-04-04 | $216.94 | $216.94 | $207.20 | $209.57 | $209.57 | 2,212,462 |
| 2023-04-03 | $221.22 | $223.29 | $217.31 | $218.43 | $218.43 | 1,507,618 |
| 2023-03-31 | $223.23 | $224.57 | $219.22 | $221.04 | $221.04 | 1,835,392 |
| 2023-03-30 | $228.66 | $229.32 | $222.43 | $222.44 | $222.44 | 1,293,991 |
| 2023-03-29 | $223.00 | $224.71 | $218.56 | $224.46 | $224.46 | 1,373,922 |
| 2023-03-28 | $222.30 | $224.71 | $216.47 | $218.16 | $218.16 | 1,817,480 |
| 2023-03-27 | $220.95 | $221.96 | $216.60 | $218.88 | $218.88 | 2,045,027 |
| 2023-03-24 | $212.41 | $217.94 | $208.67 | $217.79 | $217.79 | 1,588,330 |
| 2023-03-23 | $218.58 | $224.56 | $213.07 | $215.64 | $215.64 | 1,422,767 |
| 2023-03-22 | $223.39 | $225.84 | $216.07 | $216.11 | $216.11 | 1,515,928 |
| 2023-03-21 | $218.58 | $223.91 | $216.77 | $222.93 | $222.93 | 1,905,143 |
| 2023-03-20 | $208.75 | $215.40 | $204.66 | $213.20 | $213.20 | 1,795,335 |
| 2023-03-17 | $213.19 | $213.19 | $206.64 | $208.49 | $208.49 | 2,300,271 |
| 2023-03-16 | $212.68 | $215.46 | $207.27 | $214.61 | $214.61 | 1,930,228 |
| 2023-03-15 | $218.01 | $219.28 | $210.10 | $214.40 | $214.00 | 3,029,327 |
| 2023-03-14 | $228.65 | $229.61 | $222.16 | $225.36 | $224.94 | 2,038,088 |
| 2023-03-13 | $220.12 | $230.06 | $215.82 | $222.99 | $222.58 | 1,838,331 |
| 2023-03-10 | $235.00 | $235.03 | $223.91 | $225.13 | $224.71 | 2,619,255 |
| 2023-03-09 | $252.91 | $255.32 | $236.24 | $236.75 | $236.75 | 1,708,830 |
| 2023-03-08 | $248.93 | $254.35 | $248.23 | $253.25 | $253.25 | 922,019 |
| 2023-03-07 | $254.46 | $257.05 | $247.03 | $248.90 | $248.90 | 1,331,628 |
| 2023-03-06 | $260.23 | $263.25 | $255.15 | $256.89 | $256.89 | 971,768 |
| 2023-03-03 | $251.40 | $259.53 | $249.71 | $259.37 | $259.37 | 1,186,139 |
| 2023-03-02 | $246.37 | $252.08 | $242.50 | $250.38 | $250.38 | 1,801,057 |
| 2023-03-01 | $255.49 | $256.33 | $249.81 | $252.64 | $252.64 | 1,311,579 |
| 2023-02-28 | $257.46 | $260.99 | $254.26 | $254.31 | $254.31 | 1,630,874 |
| 2023-02-27 | $253.26 | $260.20 | $252.16 | $257.02 | $257.02 | 1,907,579 |
| 2023-02-24 | $248.84 | $251.00 | $244.56 | $249.52 | $249.52 | 1,301,652 |
| 2023-02-23 | $250.00 | $254.65 | $245.64 | $253.85 | $253.85 | 2,271,259 |
| 2023-02-22 | $243.00 | $247.61 | $242.17 | $246.45 | $246.45 | 1,993,544 |
| 2023-02-21 | $256.47 | $256.91 | $241.38 | $241.96 | $241.96 | 3,003,300 |
| 2023-02-17 | $278.87 | $279.04 | $252.52 | $258.01 | $258.01 | 5,758,325 |
| 2023-02-16 | $276.50 | $293.01 | $263.03 | $285.62 | $285.62 | 3,076,293 |
| 2023-02-15 | $268.19 | $273.09 | $268.11 | $272.79 | $272.79 | 1,546,819 |
| 2023-02-14 | $267.24 | $273.84 | $266.42 | $270.70 | $270.70 | 1,168,450 |
| 2023-02-13 | $268.40 | $271.60 | $267.89 | $269.93 | $269.93 | 843,544 |
| 2023-02-10 | $264.98 | $268.84 | $259.31 | $268.29 | $268.29 | 1,391,421 |
| 2023-02-09 | $271.00 | $276.52 | $266.10 | $267.39 | $267.39 | 1,202,998 |
| 2023-02-08 | $277.99 | $281.34 | $267.79 | $268.15 | $268.15 | 1,523,627 |
| 2023-02-07 | $277.40 | $280.28 | $273.26 | $279.34 | $279.34 | 1,068,022 |
| 2023-02-06 | $286.36 | $290.18 | $276.59 | $276.81 | $276.81 | 1,415,724 |
| 2023-02-03 | $288.42 | $291.98 | $285.12 | $287.23 | $287.23 | 1,166,868 |
| 2023-02-02 | $288.70 | $291.09 | $285.50 | $290.15 | $290.15 | 1,209,337 |
| 2023-02-01 | $280.14 | $289.27 | $279.47 | $285.90 | $285.90 | 1,329,364 |
| 2023-01-31 | $272.35 | $282.44 | $271.09 | $281.45 | $281.45 | 1,554,422 |
| 2023-01-30 | $276.86 | $280.80 | $271.73 | $271.98 | $271.98 | 1,129,047 |
| 2023-01-27 | $281.24 | $285.34 | $278.17 | $281.72 | $281.72 | 1,234,319 |
| 2023-01-26 | $277.67 | $285.44 | $275.76 | $279.45 | $279.45 | 1,849,439 |
| 2023-01-25 | $264.23 | $271.30 | $260.73 | $270.98 | $270.98 | 1,272,934 |
| 2023-01-24 | $270.00 | $270.00 | $252.65 | $264.59 | $264.59 | 1,740,737 |
| 2023-01-23 | $249.50 | $261.10 | $248.91 | $260.64 | $260.64 | 1,976,968 |
| 2023-01-20 | $241.37 | $248.86 | $239.71 | $248.49 | $248.49 | 1,266,611 |
| 2023-01-19 | $242.19 | $244.00 | $235.83 | $239.11 | $239.11 | 1,452,589 |
| 2023-01-18 | $245.61 | $251.88 | $243.55 | $243.80 | $243.80 | 1,181,644 |
| 2023-01-17 | $243.52 | $245.43 | $241.76 | $243.07 | $243.07 | 1,354,386 |
| 2023-01-13 | $236.00 | $242.32 | $233.34 | $242.23 | $242.23 | 1,262,866 |
| 2023-01-12 | $238.06 | $244.77 | $235.66 | $243.21 | $243.21 | 1,462,155 |
| 2023-01-11 | $228.31 | $238.05 | $227.45 | $236.56 | $236.56 | 1,931,549 |
| 2023-01-10 | $225.35 | $227.39 | $220.67 | $223.90 | $223.90 | 896,497 |
| 2023-01-09 | $224.68 | $230.44 | $224.00 | $224.00 | $224.00 | 1,467,812 |
| 2023-01-06 | $220.00 | $223.00 | $215.29 | $221.64 | $221.64 | 1,618,329 |
| 2023-01-05 | $222.28 | $224.82 | $217.05 | $218.61 | $218.61 | 1,549,201 |
| 2023-01-04 | $219.10 | $224.86 | $215.67 | $223.57 | $223.57 | 1,734,726 |
| 2023-01-03 | $219.15 | $219.48 | $208.57 | $214.50 | $214.50 | 2,293,435 |
| 2022-12-30 | $215.14 | $218.48 | $213.60 | $216.86 | $216.86 | 951,830 |
| 2022-12-29 | $217.87 | $221.85 | $216.87 | $217.47 | $217.47 | 1,285,619 |
| 2022-12-28 | $213.44 | $217.02 | $210.42 | $214.04 | $214.04 | 1,754,893 |
| 2022-12-27 | $225.29 | $226.17 | $213.52 | $214.16 | $214.16 | 1,871,739 |
| 2022-12-23 | $224.48 | $227.16 | $221.24 | $226.96 | $226.96 | 678,752 |
| 2022-12-22 | $229.14 | $229.38 | $222.14 | $225.98 | $225.98 | 1,228,640 |
| 2022-12-21 | $234.29 | $237.70 | $227.05 | $232.63 | $232.63 | 1,381,640 |
| 2022-12-20 | $230.12 | $236.29 | $229.07 | $233.50 | $233.50 | 1,033,663 |
| 2022-12-19 | $242.75 | $243.13 | $231.29 | $233.34 | $233.34 | 1,271,399 |
| 2022-12-16 | $238.72 | $244.59 | $236.91 | $242.86 | $242.86 | 2,508,778 |
| 2022-12-15 | $240.73 | $246.59 | $237.77 | $240.50 | $240.50 | 1,955,964 |
| 2022-12-14 | $260.47 | $263.09 | $246.66 | $247.86 | $247.45 | 1,988,637 |
| 2022-12-13 | $268.85 | $269.00 | $259.55 | $261.91 | $261.48 | 940,979 |
| 2022-12-12 | $252.37 | $261.10 | $250.59 | $259.36 | $258.93 | 1,243,730 |
| 2022-12-09 | $256.97 | $257.72 | $252.37 | $253.25 | $252.83 | 1,186,644 |
| 2022-12-08 | $263.66 | $263.66 | $254.35 | $256.03 | $255.61 | 1,412,649 |
| 2022-12-07 | $260.73 | $265.38 | $256.57 | $257.61 | $257.19 | 1,240,413 |
| 2022-12-06 | $267.38 | $267.38 | $255.39 | $257.99 | $257.57 | 1,775,729 |
| 2022-12-05 | $281.36 | $282.36 | $265.12 | $265.23 | $264.80 | 1,872,034 |
| 2022-12-02 | $273.69 | $285.40 | $272.69 | $284.28 | $283.81 | 1,178,206 |
| 2022-12-01 | $280.25 | $280.52 | $268.76 | $275.29 | $274.84 | 1,086,180 |
| 2022-11-30 | $270.20 | $278.32 | $268.35 | $277.99 | $277.53 | 1,604,827 |
| 2022-11-29 | $269.10 | $274.42 | $266.39 | $270.02 | $269.58 | 1,219,023 |
| 2022-11-28 | $267.17 | $268.39 | $263.50 | $266.11 | $265.67 | 1,663,076 |
| 2022-11-25 | $276.80 | $277.68 | $266.71 | $272.82 | $272.37 | 1,341,936 |
| 2022-11-23 | $282.09 | $289.04 | $279.82 | $283.90 | $283.43 | 994,506 |
| 2022-11-22 | $283.66 | $285.77 | $277.44 | $283.09 | $282.63 | 1,239,258 |
| 2022-11-21 | $275.16 | $286.53 | $269.57 | $282.88 | $282.42 | 1,363,125 |
| 2022-11-18 | $281.00 | $281.00 | $274.36 | $276.98 | $276.98 | 1,266,161 |
| 2022-11-17 | $283.64 | $284.00 | $275.02 | $277.45 | $277.45 | 1,684,116 |
| 2022-11-16 | $295.36 | $296.74 | $285.32 | $286.77 | $286.77 | 1,486,612 |
| 2022-11-15 | $300.67 | $301.33 | $280.60 | $295.86 | $295.86 | 3,161,059 |
| 2022-11-14 | $322.75 | $323.72 | $309.66 | $316.35 | $316.35 | 1,628,554 |
| 2022-11-11 | $323.00 | $334.55 | $319.23 | $325.38 | $325.38 | 1,421,611 |
| 2022-11-10 | $311.12 | $320.81 | $304.28 | $320.77 | $320.77 | 1,473,277 |
| 2022-11-09 | $304.51 | $310.50 | $297.59 | $300.13 | $300.13 | 1,428,073 |
| 2022-11-08 | $290.34 | $311.53 | $288.52 | $306.01 | $306.01 | 2,023,116 |
| 2022-11-07 | $286.82 | $288.28 | $281.68 | $286.49 | $286.49 | 871,799 |
| 2022-11-04 | $283.89 | $286.74 | $275.44 | $284.99 | $284.99 | 1,480,748 |
| 2022-11-03 | $253.00 | $278.50 | $250.50 | $274.56 | $274.56 | 2,240,869 |
| 2022-11-02 | $276.18 | $279.50 | $265.50 | $266.52 | $266.52 | 1,598,150 |
| 2022-11-01 | $285.66 | $287.88 | $278.89 | $279.00 | $279.00 | 1,276,246 |
| 2022-10-31 | $277.88 | $281.53 | $273.73 | $279.87 | $279.87 | 2,300,831 |
| 2022-10-28 | $281.20 | $285.83 | $276.12 | $280.16 | $280.16 | 940,610 |
| 2022-10-27 | $284.00 | $284.50 | $274.30 | $282.17 | $282.17 | 1,000,170 |
| 2022-10-26 | $283.42 | $287.07 | $279.39 | $282.15 | $282.15 | 1,051,609 |
| 2022-10-25 | $270.05 | $282.21 | $268.87 | $281.43 | $281.43 | 1,103,499 |
| 2022-10-24 | $269.00 | $270.88 | $258.88 | $270.57 | $270.57 | 991,696 |
| 2022-10-21 | $255.97 | $271.37 | $254.51 | $270.01 | $270.01 | 1,318,369 |
| 2022-10-20 | $258.33 | $261.22 | $252.61 | $255.39 | $255.39 | 1,067,825 |
| 2022-10-19 | $250.00 | $256.83 | $247.86 | $256.51 | $256.51 | 1,151,240 |
| 2022-10-18 | $255.51 | $257.94 | $249.65 | $251.67 | $251.67 | 973,900 |
| 2022-10-17 | $245.02 | $251.41 | $243.70 | $248.03 | $248.03 | 1,327,565 |
| 2022-10-14 | $258.99 | $261.03 | $236.88 | $237.47 | $237.47 | 1,987,244 |
| 2022-10-13 | $237.50 | $257.94 | $231.67 | $256.00 | $256.00 | 2,691,510 |
| 2022-10-12 | $272.00 | $272.83 | $245.44 | $251.45 | $251.45 | 3,589,542 |
| 2022-10-11 | $274.11 | $275.87 | $267.55 | $272.99 | $272.99 | 1,412,419 |
| 2022-10-10 | $273.54 | $278.45 | $269.73 | $278.10 | $278.10 | 1,029,988 |
| 2022-10-07 | $276.48 | $276.97 | $266.27 | $272.53 | $272.53 | 1,031,597 |
| 2022-10-06 | $274.39 | $285.30 | $274.39 | $280.94 | $280.94 | 1,359,553 |
| 2022-10-05 | $280.42 | $281.17 | $268.69 | $276.80 | $276.80 | 1,118,760 |
| 2022-10-04 | $284.91 | $289.05 | $278.70 | $283.78 | $283.78 | 1,266,456 |
| 2022-10-03 | $270.75 | $275.73 | $262.37 | $273.73 | $273.73 | 1,524,753 |
| 2022-09-30 | $263.20 | $270.53 | $261.73 | $264.44 | $264.44 | 1,078,030 |
| 2022-09-29 | $273.82 | $274.09 | $262.10 | $265.44 | $265.44 | 1,014,395 |
| 2022-09-28 | $267.00 | $279.00 | $264.55 | $277.95 | $277.95 | 1,179,161 |
| 2022-09-27 | $271.19 | $276.33 | $265.08 | $269.68 | $269.68 | 1,104,820 |
| 2022-09-26 | $266.79 | $274.61 | $264.43 | $265.03 | $265.03 | 1,256,343 |
| 2022-09-23 | $265.00 | $269.85 | $260.31 | $269.45 | $269.45 | 1,485,514 |
| 2022-09-22 | $289.12 | $289.87 | $270.74 | $272.15 | $272.15 | 1,573,266 |
| 2022-09-21 | $290.81 | $297.53 | $284.85 | $285.03 | $285.03 | 995,203 |
| 2022-09-20 | $293.39 | $294.00 | $284.31 | $287.65 | $287.65 | 903,912 |
| 2022-09-19 | $281.85 | $297.71 | $281.82 | $296.95 | $296.95 | 1,134,653 |
| 2022-09-16 | $281.26 | $288.05 | $277.03 | $287.32 | $287.32 | 1,925,065 |
| 2022-09-15 | $302.15 | $303.85 | $286.47 | $286.75 | $286.75 | 1,618,901 |
| 2022-09-14 | $296.48 | $308.24 | $295.10 | $307.05 | $306.63 | 1,590,613 |
| 2022-09-13 | $286.56 | $307.12 | $285.55 | $298.09 | $297.68 | 1,957,051 |
| 2022-09-12 | $300.39 | $300.41 | $291.80 | $296.97 | $296.56 | 1,060,887 |
| 2022-09-09 | $295.00 | $302.54 | $295.00 | $300.37 | $299.96 | 1,580,851 |
| 2022-09-08 | $277.69 | $292.29 | $276.98 | $291.43 | $291.43 | 1,635,179 |
| 2022-09-07 | $265.06 | $279.68 | $264.47 | $279.20 | $279.20 | 1,386,920 |
| 2022-09-06 | $268.99 | $270.50 | $258.72 | $266.70 | $266.70 | 1,406,447 |
| 2022-09-02 | $262.84 | $265.96 | $257.77 | $259.88 | $259.88 | 1,194,679 |
| 2022-09-01 | $264.27 | $264.27 | $249.58 | $256.96 | $256.96 | 1,725,619 |
| 2022-08-31 | $272.76 | $273.09 | $267.37 | $267.96 | $267.96 | 1,558,214 |
| 2022-08-30 | $286.81 | $288.00 | $271.61 | $272.77 | $272.77 | 1,913,363 |
| 2022-08-29 | $282.87 | $290.34 | $280.35 | $284.97 | $284.97 | 733,932 |
| 2022-08-26 | $296.11 | $296.54 | $286.52 | $288.16 | $288.16 | 920,842 |
| 2022-08-25 | $290.59 | $298.17 | $290.15 | $295.68 | $295.68 | 1,369,952 |
| 2022-08-24 | $282.00 | $288.60 | $280.01 | $287.88 | $287.88 | 795,423 |
| 2022-08-23 | $277.59 | $283.91 | $276.20 | $281.03 | $281.03 | 1,038,932 |
| 2022-08-22 | $265.00 | $277.10 | $263.35 | $275.70 | $275.70 | 1,454,341 |
| 2022-08-19 | $275.92 | $276.00 | $266.30 | $270.02 | $270.02 | 1,223,731 |
| 2022-08-18 | $278.90 | $282.01 | $275.92 | $279.51 | $279.51 | 1,070,663 |
| 2022-08-17 | $275.50 | $283.61 | $273.90 | $277.62 | $277.62 | 987,714 |
| 2022-08-16 | $283.47 | $284.55 | $276.88 | $280.81 | $280.81 | 1,297,846 |
| 2022-08-15 | $276.58 | $289.09 | $276.21 | $284.08 | $284.08 | 1,793,938 |
| 2022-08-12 | $267.00 | $281.65 | $266.45 | $281.57 | $281.57 | 1,995,655 |
| 2022-08-11 | $263.09 | $272.45 | $263.09 | $265.70 | $265.70 | 1,983,339 |
| 2022-08-10 | $249.99 | $259.40 | $248.68 | $259.30 | $259.30 | 1,359,852 |
| 2022-08-09 | $244.63 | $247.97 | $241.07 | $244.66 | $244.66 | 762,236 |
| 2022-08-08 | $243.54 | $253.57 | $242.96 | $244.84 | $244.84 | 1,469,679 |
| 2022-08-05 | $232.23 | $243.80 | $231.77 | $237.99 | $237.99 | 1,427,951 |
| 2022-08-04 | $246.20 | $250.15 | $230.02 | $234.89 | $234.89 | 2,191,952 |
| 2022-08-03 | $246.00 | $246.00 | $234.17 | $239.54 | $239.54 | 1,407,669 |
| 2022-08-02 | $239.00 | $246.62 | $238.64 | $243.89 | $243.89 | 1,025,443 |
| 2022-08-01 | $242.50 | $243.95 | $237.47 | $239.96 | $239.96 | 957,502 |
| 2022-07-29 | $238.50 | $245.71 | $237.00 | $244.31 | $244.31 | 1,506,630 |
| 2022-07-28 | $237.09 | $239.06 | $232.59 | $236.32 | $236.32 | 1,083,974 |
| 2022-07-27 | $228.34 | $235.67 | $225.04 | $234.29 | $234.29 | 787,069 |
| 2022-07-26 | $228.27 | $229.12 | $224.44 | $225.10 | $225.10 | 881,495 |
| 2022-07-25 | $221.58 | $227.79 | $217.16 | $227.57 | $227.57 | 720,673 |
| 2022-07-22 | $228.00 | $228.27 | $220.24 | $221.46 | $221.46 | 707,664 |
| 2022-07-21 | $219.50 | $226.07 | $219.25 | $225.60 | $225.60 | 865,250 |
| 2022-07-20 | $213.78 | $220.52 | $210.63 | $219.51 | $219.51 | 933,445 |
| 2022-07-19 | $207.86 | $212.31 | $207.01 | $211.52 | $211.52 | 780,970 |
| 2022-07-18 | $206.25 | $208.21 | $202.55 | $203.88 | $203.88 | 940,390 |
| 2022-07-15 | $200.35 | $201.51 | $195.33 | $200.70 | $200.70 | 912,550 |
| 2022-07-14 | $192.67 | $196.76 | $190.18 | $196.66 | $196.66 | 992,430 |
| 2022-07-13 | $191.60 | $198.11 | $189.25 | $196.00 | $196.00 | 881,942 |
| 2022-07-12 | $197.74 | $199.59 | $193.16 | $195.82 | $195.82 | 938,474 |
| 2022-07-11 | $201.68 | $202.26 | $197.19 | $199.82 | $199.82 | 897,684 |
| 2022-07-08 | $203.55 | $208.55 | $200.28 | $205.93 | $205.93 | 907,873 |
| 2022-07-07 | $203.68 | $206.51 | $202.34 | $203.00 | $203.00 | 1,594,289 |
| 2022-07-06 | $200.14 | $202.16 | $193.70 | $198.30 | $198.30 | 1,486,589 |
| 2022-07-05 | $201.22 | $201.22 | $195.08 | $200.43 | $200.43 | 1,203,663 |
| 2022-07-01 | $205.68 | $208.78 | $200.45 | $205.15 | $205.15 | 1,003,114 |
| 2022-06-30 | $207.96 | $211.95 | $203.86 | $208.98 | $208.98 | 1,250,741 |
| 2022-06-29 | $222.16 | $223.13 | $208.64 | $211.89 | $211.89 | 1,405,576 |
| 2022-06-28 | $226.00 | $232.78 | $222.22 | $223.19 | $223.19 | 1,586,193 |
| 2022-06-27 | $221.64 | $228.59 | $221.01 | $226.62 | $226.62 | 1,238,402 |
| 2022-06-24 | $216.75 | $226.59 | $214.41 | $224.79 | $224.79 | 2,392,246 |
| 2022-06-23 | $217.03 | $219.60 | $209.31 | $213.62 | $213.62 | 1,163,069 |
| 2022-06-22 | $209.45 | $220.70 | $208.37 | $216.24 | $216.24 | 1,243,251 |
| 2022-06-21 | $217.15 | $218.96 | $213.38 | $216.33 | $216.33 | 1,347,802 |
| 2022-06-17 | $203.10 | $213.54 | $200.35 | $212.04 | $212.04 | 2,401,442 |
| 2022-06-16 | $209.20 | $209.57 | $198.67 | $202.17 | $202.17 | 2,158,741 |
| 2022-06-15 | $225.80 | $225.98 | $210.88 | $215.08 | $215.08 | 1,951,835 |
| 2022-06-14 | $223.46 | $228.16 | $221.03 | $223.33 | $223.33 | 1,033,162 |
| 2022-06-13 | $228.22 | $229.09 | $219.10 | $222.22 | $222.22 | 1,652,496 |
| 2022-06-10 | $238.89 | $241.15 | $234.90 | $236.87 | $236.87 | 1,097,997 |
| 2022-06-09 | $251.18 | $252.15 | $241.48 | $241.78 | $241.78 | 1,212,417 |
| 2022-06-08 | $256.82 | $259.87 | $251.30 | $253.62 | $253.21 | 864,261 |
| 2022-06-07 | $254.41 | $258.82 | $252.50 | $257.89 | $257.47 | 986,091 |
| 2022-06-06 | $254.23 | $259.76 | $253.00 | $257.79 | $257.37 | 1,280,998 |
| 2022-06-03 | $246.07 | $251.83 | $245.28 | $250.76 | $250.35 | 927,495 |
| 2022-06-02 | $233.59 | $251.48 | $233.00 | $251.29 | $250.88 | 1,657,901 |
| 2022-06-01 | $252.50 | $253.59 | $232.75 | $240.12 | $239.73 | 3,401,887 |
| 2022-05-31 | $265.09 | $265.76 | $254.26 | $260.42 | $260.00 | 2,705,859 |
| 2022-05-27 | $259.00 | $273.68 | $257.57 | $270.92 | $270.48 | 1,952,574 |
| 2022-05-26 | $239.14 | $258.29 | $237.31 | $255.05 | $254.63 | 2,265,507 |
| 2022-05-25 | $243.99 | $247.19 | $232.39 | $237.51 | $237.12 | 1,532,599 |
| 2022-05-24 | $243.28 | $249.90 | $237.42 | $243.15 | $242.75 | 2,202,486 |
| 2022-05-23 | $240.00 | $243.63 | $235.48 | $242.94 | $242.54 | 1,003,401 |
| 2022-05-20 | $241.66 | $243.12 | $228.10 | $236.44 | $236.05 | 1,120,089 |
| 2022-05-19 | $234.68 | $243.12 | $233.88 | $239.08 | $238.69 | 1,067,927 |
| 2022-05-18 | $237.12 | $244.90 | $234.09 | $235.98 | $235.60 | 1,109,210 |
| 2022-05-17 | $232.49 | $239.33 | $231.23 | $239.23 | $238.84 | 1,141,572 |
| 2022-05-16 | $226.08 | $233.96 | $223.67 | $226.32 | $225.95 | 974,612 |
| 2022-05-13 | $217.30 | $231.21 | $215.50 | $228.82 | $228.45 | 1,078,597 |
| 2022-05-12 | $212.05 | $218.00 | $204.51 | $213.45 | $213.10 | 1,387,872 |
| 2022-05-11 | $221.00 | $227.95 | $212.63 | $213.03 | $212.68 | 1,203,908 |
| 2022-05-10 | $227.18 | $229.50 | $213.50 | $221.43 | $221.07 | 1,907,520 |
| 2022-05-09 | $238.00 | $239.40 | $220.77 | $221.64 | $221.28 | 2,422,233 |
| 2022-05-06 | $235.50 | $242.91 | $228.00 | $242.41 | $242.01 | 2,321,092 |
| 2022-05-05 | $238.00 | $243.18 | $221.34 | $236.50 | $236.11 | 3,740,505 |
| 2022-05-04 | $210.90 | $215.47 | $204.30 | $215.47 | $215.12 | 2,001,568 |
| 2022-05-03 | $190.57 | $198.44 | $190.37 | $197.12 | $196.80 | 928,303 |
| 2022-05-02 | $191.93 | $194.35 | $185.15 | $191.42 | $191.11 | 1,020,772 |
| 2022-04-29 | $195.36 | $202.06 | $191.80 | $192.83 | $192.52 | 986,946 |
| 2022-04-28 | $194.19 | $196.29 | $187.78 | $195.26 | $194.94 | 943,384 |
| 2022-04-27 | $187.36 | $196.38 | $187.36 | $192.23 | $191.92 | 1,007,143 |
| 2022-04-26 | $197.04 | $198.50 | $187.63 | $187.76 | $187.45 | 1,011,729 |
| 2022-04-25 | $198.10 | $200.19 | $191.10 | $198.46 | $198.14 | 1,530,035 |
| 2022-04-22 | $207.52 | $210.70 | $200.37 | $200.64 | $200.31 | 877,283 |
| 2022-04-21 | $220.98 | $222.70 | $206.10 | $207.24 | $206.90 | 1,190,613 |
| 2022-04-20 | $221.67 | $222.21 | $215.58 | $217.19 | $216.84 | 769,875 |
| 2022-04-19 | $210.14 | $218.73 | $207.17 | $218.15 | $217.79 | 718,357 |
| 2022-04-18 | $210.85 | $213.44 | $208.44 | $209.67 | $209.33 | 565,919 |
| 2022-04-14 | $212.97 | $215.22 | $210.22 | $210.89 | $210.55 | 572,594 |
| 2022-04-13 | $206.77 | $212.70 | $206.02 | $212.50 | $212.15 | 517,406 |
| 2022-04-12 | $208.70 | $212.99 | $202.48 | $205.02 | $204.69 | 710,203 |
| 2022-04-11 | $207.34 | $209.15 | $201.46 | $206.00 | $205.66 | 1,054,048 |
| 2022-04-08 | $212.66 | $214.69 | $206.20 | $211.00 | $210.66 | 737,120 |
| 2022-04-07 | $212.00 | $215.00 | $205.82 | $211.85 | $211.50 | 847,400 |
| 2022-04-06 | $215.95 | $215.95 | $205.51 | $211.47 | $211.13 | 1,381,741 |
| 2022-04-05 | $226.99 | $228.26 | $217.08 | $217.30 | $216.95 | 1,126,326 |
| 2022-04-04 | $224.14 | $226.36 | $220.14 | $226.04 | $225.67 | 744,340 |
| 2022-04-01 | $224.00 | $228.38 | $222.38 | $224.92 | $224.55 | 864,520 |
| 2022-03-31 | $222.33 | $230.00 | $221.07 | $221.15 | $220.79 | 1,141,505 |
| 2022-03-30 | $220.88 | $226.60 | $219.42 | $223.15 | $222.79 | 934,316 |
| 2022-03-29 | $218.00 | $223.89 | $214.13 | $222.48 | $222.12 | 859,556 |
| 2022-03-28 | $217.41 | $218.97 | $210.33 | $214.34 | $213.99 | 832,779 |
| 2022-03-25 | $214.11 | $218.02 | $212.42 | $217.58 | $217.23 | 836,054 |
| 2022-03-24 | $208.00 | $214.68 | $206.48 | $214.15 | $213.80 | 753,083 |
| 2022-03-23 | $203.21 | $212.22 | $202.66 | $208.21 | $207.87 | 903,619 |
| 2022-03-22 | $198.98 | $206.35 | $197.91 | $205.60 | $205.26 | 989,130 |
| 2022-03-21 | $199.02 | $200.63 | $193.00 | $198.68 | $198.36 | 799,607 |
| 2022-03-18 | $196.65 | $199.07 | $194.65 | $198.24 | $197.92 | 1,309,511 |
| 2022-03-17 | $187.84 | $196.60 | $187.84 | $196.37 | $196.05 | 706,658 |
| 2022-03-16 | $185.87 | $193.98 | $185.76 | $191.25 | $190.55 | 890,771 |
| 2022-03-15 | $175.36 | $182.70 | $172.78 | $181.95 | $181.29 | 834,397 |
| 2022-03-14 | $184.87 | $186.17 | $175.26 | $176.29 | $175.65 | 973,250 |
| 2022-03-11 | $188.77 | $191.45 | $184.64 | $184.76 | $184.09 | 769,655 |
| 2022-03-10 | $184.62 | $189.31 | $183.51 | $188.37 | $187.69 | 785,646 |
| 2022-03-09 | $188.54 | $189.93 | $182.23 | $187.13 | $186.45 | 1,332,422 |
| 2022-03-08 | $171.53 | $184.62 | $170.01 | $180.74 | $180.08 | 1,463,530 |
| 2022-03-07 | $180.58 | $181.81 | $171.14 | $172.09 | $171.46 | 1,051,550 |
| 2022-03-04 | $182.99 | $184.76 | $174.72 | $179.07 | $178.42 | 1,315,726 |
| 2022-03-03 | $193.50 | $194.83 | $184.51 | $186.33 | $185.65 | 1,072,053 |
| 2022-03-02 | $189.15 | $192.11 | $183.77 | $191.12 | $190.43 | 840,596 |
| 2022-03-01 | $194.48 | $196.94 | $184.24 | $186.44 | $185.76 | 992,043 |
| 2022-02-28 | $192.60 | $200.88 | $190.53 | $195.89 | $195.18 | 1,583,845 |
| 2022-02-25 | $184.40 | $192.00 | $180.18 | $191.95 | $191.25 | 1,135,300 |
| 2022-02-24 | $172.26 | $184.96 | $169.93 | $184.20 | $183.53 | 1,979,914 |
| 2022-02-23 | $193.00 | $196.12 | $180.82 | $182.00 | $181.34 | 1,643,997 |
| 2022-02-22 | $189.10 | $199.63 | $188.60 | $191.85 | $191.15 | 1,457,170 |
| 2022-02-18 | $200.02 | $201.41 | $187.01 | $190.76 | $190.07 | 3,060,893 |
| 2022-02-17 | $218.49 | $221.00 | $194.83 | $197.02 | $196.30 | 6,180,580 |
| 2022-02-16 | $241.01 | $247.98 | $236.20 | $246.00 | $245.11 | 1,394,810 |
| 2022-02-15 | $232.12 | $242.87 | $232.12 | $241.39 | $240.51 | 1,042,917 |
| 2022-02-14 | $230.18 | $233.88 | $224.91 | $227.68 | $226.85 | 875,257 |
| 2022-02-11 | $233.47 | $239.09 | $228.61 | $230.89 | $230.05 | 1,009,844 |
| 2022-02-10 | $233.45 | $244.31 | $232.15 | $236.04 | $235.18 | 795,702 |
| 2022-02-09 | $231.08 | $237.82 | $231.08 | $236.43 | $235.57 | 972,357 |
| 2022-02-08 | $218.93 | $227.41 | $218.29 | $226.69 | $225.87 | 1,128,379 |
| 2022-02-07 | $217.46 | $223.88 | $217.22 | $219.78 | $218.98 | 780,136 |
| 2022-02-04 | $214.50 | $219.00 | $213.45 | $216.02 | $215.23 | 720,625 |
| 2022-02-03 | $218.00 | $220.99 | $214.58 | $215.06 | $214.28 | 654,376 |
| 2022-02-02 | $225.91 | $226.96 | $220.97 | $221.49 | $220.68 | 818,613 |
| 2022-02-01 | $227.56 | $229.41 | $219.85 | $225.20 | $224.38 | 916,700 |
| 2022-01-31 | $207.00 | $220.96 | $207.00 | $220.74 | $219.94 | 1,137,105 |
| 2022-01-28 | $204.83 | $206.45 | $197.00 | $206.23 | $205.48 | 819,549 |
| 2022-01-27 | $212.83 | $214.89 | $203.22 | $205.43 | $204.68 | 942,564 |
| 2022-01-26 | $211.55 | $214.65 | $202.56 | $205.62 | $204.87 | 1,082,649 |
| 2022-01-25 | $208.11 | $210.84 | $204.14 | $206.01 | $205.26 | 1,231,919 |
| 2022-01-24 | $205.96 | $212.78 | $197.14 | $211.92 | $211.15 | 1,994,976 |
| 2022-01-21 | $214.04 | $219.49 | $207.74 | $212.75 | $211.98 | 1,345,296 |
| 2022-01-20 | $220.69 | $227.27 | $214.80 | $217.15 | $216.36 | 1,190,833 |
| 2022-01-19 | $227.82 | $229.19 | $219.58 | $219.69 | $218.89 | 702,358 |
| 2022-01-18 | $230.97 | $232.27 | $224.32 | $226.30 | $225.48 | 766,779 |
| 2022-01-14 | $232.00 | $235.88 | $228.93 | $233.67 | $232.82 | 557,164 |
| 2022-01-13 | $242.96 | $246.79 | $234.52 | $235.23 | $234.37 | 610,866 |
| 2022-01-12 | $245.00 | $248.00 | $239.57 | $241.07 | $240.19 | 1,140,319 |
| 2022-01-11 | $227.66 | $240.90 | $227.15 | $240.17 | $239.30 | 976,251 |
| 2022-01-10 | $231.00 | $233.00 | $220.08 | $226.97 | $226.14 | 1,105,486 |
| 2022-01-07 | $234.01 | $238.87 | $231.73 | $236.02 | $235.16 | 795,742 |
| 2022-01-06 | $234.00 | $235.67 | $227.17 | $233.38 | $232.53 | 1,002,592 |
| 2022-01-05 | $240.00 | $247.43 | $235.38 | $235.64 | $234.78 | 1,072,128 |
| 2022-01-04 | $239.02 | $247.95 | $238.47 | $242.58 | $241.70 | 1,142,451 |
| 2022-01-03 | $236.73 | $239.05 | $229.40 | $236.67 | $235.81 | 1,130,741 |
| 2021-12-31 | $234.01 | $237.13 | $233.47 | $233.77 | $232.92 | 380,256 |
| 2021-12-30 | $231.00 | $237.22 | $231.00 | $234.35 | $233.50 | 610,222 |
| 2021-12-29 | $231.50 | $232.91 | $227.07 | $232.53 | $231.68 | 573,803 |
| 2021-12-28 | $236.11 | $236.71 | $231.02 | $232.80 | $231.95 | 704,665 |
| 2021-12-27 | $229.54 | $233.34 | $227.50 | $233.10 | $232.25 | 593,492 |
| 2021-12-23 | $225.69 | $229.48 | $223.17 | $227.90 | $227.07 | 810,201 |
| 2021-12-22 | $224.00 | $228.93 | $223.42 | $225.23 | $224.41 | 779,123 |
| 2021-12-21 | $222.42 | $225.00 | $219.77 | $224.15 | $223.34 | 805,853 |
| 2021-12-20 | $220.11 | $223.17 | $215.68 | $218.13 | $217.34 | 1,703,240 |
| 2021-12-17 | $227.07 | $232.52 | $222.26 | $229.87 | $229.03 | 2,351,553 |
| 2021-12-16 | $242.69 | $243.00 | $228.40 | $230.92 | $230.08 | 1,470,091 |
| 2021-12-15 | $229.32 | $240.48 | $226.94 | $239.79 | $238.52 | 1,854,765 |
| 2021-12-14 | $245.94 | $247.65 | $239.71 | $243.83 | $242.53 | 1,207,746 |
| 2021-12-13 | $263.00 | $263.08 | $247.95 | $248.80 | $247.48 | 1,101,564 |
| 2021-12-10 | $260.51 | $263.56 | $257.22 | $262.87 | $261.47 | 667,548 |
| 2021-12-09 | $261.44 | $266.49 | $257.30 | $257.47 | $256.10 | 682,536 |
| 2021-12-08 | $261.00 | $265.86 | $258.69 | $264.64 | $263.23 | 832,756 |
| 2021-12-07 | $253.26 | $263.19 | $253.26 | $259.53 | $258.15 | 888,158 |
| 2021-12-06 | $251.95 | $252.69 | $239.11 | $248.54 | $247.22 | 1,035,976 |
| 2021-12-03 | $262.26 | $267.81 | $247.12 | $251.47 | $250.13 | 1,623,460 |
| 2021-12-02 | $261.00 | $264.90 | $255.35 | $261.39 | $260.00 | 1,204,342 |
| 2021-12-01 | $270.01 | $276.00 | $259.80 | $259.85 | $258.47 | 1,249,088 |
| 2021-11-30 | $275.00 | $277.59 | $264.30 | $266.49 | $265.07 | 1,377,595 |
| 2021-11-29 | $271.29 | $277.47 | $268.20 | $275.89 | $274.42 | 1,004,961 |
| 2021-11-26 | $265.00 | $269.68 | $262.84 | $266.85 | $265.43 | 884,346 |
| 2021-11-24 | $272.28 | $275.00 | $267.11 | $274.48 | $273.02 | 974,355 |
| 2021-11-23 | $282.00 | $286.49 | $271.04 | $275.16 | $273.70 | 1,329,641 |
| 2021-11-22 | $287.26 | $291.48 | $281.10 | $283.80 | $282.29 | 2,346,438 |
| 2021-11-19 | $274.05 | $282.55 | $272.88 | $281.43 | $279.93 | 1,029,039 |
| 2021-11-18 | $277.00 | $278.24 | $269.59 | $274.66 | $273.20 | 823,667 |
| 2021-11-17 | $273.20 | $275.90 | $270.25 | $273.39 | $271.94 | 603,338 |
| 2021-11-16 | $269.56 | $273.49 | $267.03 | $272.47 | $271.02 | 674,399 |
| 2021-11-15 | $275.83 | $276.53 | $265.32 | $271.29 | $269.85 | 946,207 |
| 2021-11-12 | $272.49 | $276.62 | $270.10 | $276.40 | $274.93 | 762,420 |
| 2021-11-11 | $266.57 | $273.38 | $263.96 | $272.31 | $270.86 | 785,823 |
| 2021-11-10 | $269.89 | $274.08 | $263.57 | $265.75 | $264.34 | 1,331,069 |
| 2021-11-09 | $280.00 | $282.87 | $271.07 | $274.57 | $273.11 | 1,025,092 |
| 2021-11-08 | $275.80 | $279.95 | $272.62 | $278.52 | $277.04 | 1,234,775 |
| 2021-11-05 | $273.79 | $274.99 | $267.48 | $272.51 | $271.06 | 990,852 |
| 2021-11-04 | $273.77 | $276.00 | $264.05 | $272.66 | $271.21 | 1,841,846 |
| 2021-11-03 | $258.49 | $263.50 | $255.49 | $261.95 | $260.56 | 1,172,546 |
| 2021-11-02 | $256.00 | $260.99 | $251.55 | $260.02 | $258.64 | 1,628,490 |
| 2021-11-01 | $256.00 | $259.18 | $249.59 | $255.87 | $254.51 | 1,598,003 |
| 2021-10-29 | $239.75 | $251.80 | $236.09 | $250.47 | $249.14 | 4,261,238 |
| 2021-10-28 | $233.26 | $246.21 | $232.75 | $246.21 | $244.90 | 1,570,093 |
| 2021-10-27 | $236.70 | $238.64 | $230.63 | $231.75 | $230.52 | 1,140,426 |
| 2021-10-26 | $239.44 | $242.15 | $234.00 | $236.16 | $234.90 | 1,121,194 |
| 2021-10-25 | $234.90 | $243.00 | $232.14 | $239.44 | $238.17 | 1,600,539 |
| 2021-10-22 | $235.48 | $237.69 | $230.93 | $231.51 | $230.28 | 762,032 |
| 2021-10-21 | $233.92 | $235.80 | $230.40 | $234.16 | $232.92 | 656,629 |
| 2021-10-20 | $238.39 | $238.99 | $232.63 | $235.17 | $233.92 | 911,742 |
| 2021-10-19 | $243.77 | $244.36 | $233.07 | $235.95 | $234.70 | 1,069,983 |
| 2021-10-18 | $227.84 | $237.87 | $227.54 | $236.91 | $235.65 | 1,223,107 |
| 2021-10-15 | $233.59 | $234.54 | $228.62 | $228.77 | $227.55 | 908,251 |
| 2021-10-14 | $225.05 | $232.38 | $225.04 | $231.33 | $230.10 | 1,127,918 |
| 2021-10-13 | $218.50 | $226.22 | $217.90 | $223.66 | $222.47 | 1,016,503 |
| 2021-10-12 | $217.96 | $218.95 | $214.87 | $216.87 | $215.72 | 707,552 |
| 2021-10-11 | $215.10 | $219.18 | $213.90 | $214.16 | $213.02 | 743,361 |
| 2021-10-08 | $221.98 | $222.76 | $213.56 | $215.06 | $213.92 | 1,260,889 |
| 2021-10-07 | $226.00 | $226.94 | $221.90 | $222.30 | $221.12 | 640,996 |
| 2021-10-06 | $220.00 | $222.77 | $214.56 | $222.37 | $221.19 | 1,005,845 |
| 2021-10-05 | $217.02 | $223.82 | $215.15 | $222.39 | $221.21 | 1,049,622 |
| 2021-10-04 | $219.00 | $220.05 | $212.61 | $215.21 | $214.07 | 1,015,818 |
| 2021-10-01 | $219.47 | $221.63 | $210.49 | $218.89 | $217.73 | 1,116,281 |
| 2021-09-30 | $223.64 | $228.85 | $218.84 | $218.97 | $217.81 | 1,019,788 |
| 2021-09-29 | $218.81 | $220.92 | $216.40 | $218.97 | $217.81 | 740,517 |
| 2021-09-28 | $219.01 | $219.94 | $215.06 | $216.45 | $215.30 | 981,114 |
| 2021-09-27 | $225.99 | $226.68 | $220.03 | $222.25 | $221.07 | 843,868 |
| 2021-09-24 | $227.89 | $229.67 | $224.72 | $226.40 | $225.20 | 704,375 |
| 2021-09-23 | $226.89 | $232.24 | $226.89 | $229.15 | $227.93 | 1,055,124 |
| 2021-09-22 | $219.70 | $226.64 | $217.02 | $223.28 | $222.09 | 904,506 |
| 2021-09-21 | $218.64 | $220.35 | $213.53 | $216.49 | $215.34 | 1,009,012 |
| 2021-09-20 | $216.65 | $218.00 | $210.24 | $215.48 | $214.33 | 2,246,756 |
| 2021-09-17 | $228.44 | $230.00 | $223.75 | $226.85 | $225.64 | 2,097,947 |
| 2021-09-16 | $232.30 | $232.56 | $225.35 | $231.25 | $230.02 | 1,323,163 |
| 2021-09-15 | $230.56 | $236.60 | $230.41 | $233.98 | $232.34 | 1,469,270 |
| 2021-09-14 | $232.20 | $235.00 | $228.74 | $230.47 | $228.86 | 1,322,582 |
| 2021-09-13 | $242.93 | $243.25 | $222.45 | $229.13 | $227.53 | 2,522,872 |
| 2021-09-10 | $249.84 | $253.10 | $240.97 | $241.17 | $239.48 | 1,536,171 |
| 2021-09-09 | $238.00 | $247.93 | $237.73 | $243.41 | $241.71 | 1,172,102 |
| 2021-09-08 | $243.75 | $243.75 | $235.34 | $239.28 | $237.61 | 1,203,407 |
| 2021-09-07 | $241.00 | $241.87 | $238.14 | $238.78 | $237.11 | 1,042,584 |
| 2021-09-03 | $243.46 | $245.54 | $239.66 | $241.86 | $240.17 | 860,504 |
| 2021-09-02 | $240.00 | $248.71 | $240.00 | $244.03 | $242.32 | 1,094,402 |
| 2021-09-01 | $236.74 | $241.30 | $233.66 | $239.20 | $237.53 | 924,168 |
| 2021-08-31 | $237.01 | $237.10 | $230.58 | $236.74 | $235.09 | 833,121 |
| 2021-08-30 | $240.71 | $244.43 | $236.88 | $236.98 | $235.32 | 1,119,721 |
| 2021-08-27 | $232.69 | $237.85 | $232.69 | $236.65 | $235.00 | 985,042 |
| 2021-08-26 | $232.90 | $236.40 | $230.45 | $230.70 | $229.09 | 908,447 |
| 2021-08-25 | $229.55 | $240.54 | $227.50 | $234.17 | $232.53 | 1,834,585 |
| 2021-08-24 | $228.13 | $229.30 | $222.05 | $229.20 | $227.60 | 1,208,716 |
| 2021-08-23 | $225.13 | $230.24 | $222.57 | $227.94 | $226.35 | 1,550,100 |
| 2021-08-20 | $213.82 | $220.51 | $213.73 | $219.68 | $218.14 | 1,116,822 |
| 2021-08-19 | $211.10 | $217.07 | $210.52 | $213.35 | $211.86 | 1,361,796 |
| 2021-08-18 | $217.31 | $221.68 | $215.15 | $217.73 | $216.21 | 946,196 |
| 2021-08-17 | $221.38 | $223.75 | $210.76 | $216.45 | $214.94 | 2,133,257 |
| 2021-08-16 | $232.45 | $232.45 | $221.35 | $225.90 | $224.32 | 2,148,833 |
| 2021-08-13 | $237.96 | $239.96 | $233.15 | $235.22 | $233.58 | 847,347 |
| 2021-08-12 | $235.61 | $237.56 | $230.42 | $236.54 | $234.89 | 1,090,644 |
| 2021-08-11 | $240.00 | $242.07 | $227.74 | $235.99 | $234.34 | 1,916,597 |
| 2021-08-10 | $232.30 | $242.01 | $232.30 | $239.03 | $237.36 | 1,977,930 |
| 2021-08-09 | $224.71 | $232.53 | $220.08 | $231.38 | $229.76 | 1,425,526 |
| 2021-08-06 | $221.00 | $227.39 | $215.02 | $226.71 | $225.13 | 1,651,299 |
| 2021-08-05 | $209.86 | $226.22 | $208.31 | $218.62 | $217.09 | 2,505,175 |
| 2021-08-04 | $209.10 | $212.04 | $206.07 | $206.84 | $205.39 | 1,153,996 |
| 2021-08-03 | $204.79 | $207.81 | $201.55 | $206.98 | $205.53 | 1,046,956 |
| 2021-08-02 | $208.36 | $208.96 | $204.63 | $206.90 | $205.45 | 1,109,882 |
| 2021-07-30 | $202.82 | $207.59 | $201.51 | $206.04 | $204.60 | 1,556,432 |
| 2021-07-29 | $197.19 | $211.00 | $195.81 | $202.82 | $201.40 | 2,534,458 |
| 2021-07-28 | $190.01 | $195.50 | $189.38 | $194.54 | $193.18 | 775,110 |
| 2021-07-27 | $191.57 | $191.99 | $184.95 | $188.99 | $187.67 | 1,197,202 |
| 2021-07-26 | $191.00 | $194.92 | $190.52 | $194.84 | $193.48 | 1,038,212 |
| 2021-07-23 | $192.07 | $193.68 | $186.25 | $190.35 | $189.02 | 905,529 |
| 2021-07-22 | $191.94 | $194.33 | $189.29 | $192.76 | $191.41 | 811,279 |
| 2021-07-21 | $194.00 | $198.33 | $189.23 | $190.22 | $188.89 | 1,826,071 |
| 2021-07-20 | $179.00 | $188.71 | $178.57 | $187.25 | $185.94 | 1,268,311 |
| 2021-07-19 | $174.20 | $179.65 | $170.24 | $178.08 | $176.84 | 1,756,515 |
| 2021-07-16 | $187.00 | $188.94 | $179.46 | $180.66 | $179.40 | 978,121 |
| 2021-07-15 | $182.65 | $190.32 | $182.65 | $185.83 | $184.53 | 1,478,729 |
| 2021-07-14 | $185.50 | $190.53 | $181.34 | $182.52 | $181.24 | 1,126,588 |
| 2021-07-13 | $185.90 | $188.99 | $184.05 | $184.86 | $183.57 | 1,099,140 |
| 2021-07-12 | $176.71 | $192.77 | $176.01 | $187.49 | $186.18 | 3,652,519 |
| 2021-07-09 | $170.50 | $176.32 | $169.50 | $175.51 | $174.28 | 1,314,383 |
| 2021-07-08 | $165.69 | $168.45 | $163.20 | $167.91 | $166.74 | 731,534 |
| 2021-07-07 | $168.00 | $171.60 | $166.79 | $170.04 | $168.85 | 741,106 |
| 2021-07-06 | $171.00 | $171.16 | $166.57 | $168.56 | $167.38 | 665,835 |
| 2021-07-02 | $172.14 | $172.52 | $169.89 | $170.65 | $169.46 | 501,423 |
| 2021-07-01 | $170.00 | $172.24 | $169.37 | $172.03 | $170.83 | 677,015 |
| 2021-06-30 | $166.66 | $168.60 | $166.37 | $168.46 | $167.28 | 589,292 |
| 2021-06-29 | $170.00 | $170.53 | $166.85 | $167.54 | $166.37 | 606,190 |
| 2021-06-28 | $167.83 | $170.95 | $165.97 | $169.05 | $167.87 | 670,740 |
| 2021-06-25 | $167.94 | $169.86 | $166.10 | $166.77 | $165.60 | 1,648,716 |
| 2021-06-24 | $166.29 | $166.29 | $163.01 | $165.97 | $164.81 | 840,577 |
| 2021-06-23 | $162.68 | $165.85 | $162.68 | $163.67 | $162.53 | 701,094 |
| 2021-06-22 | $161.40 | $162.42 | $158.92 | $161.58 | $160.45 | 803,516 |
| 2021-06-21 | $159.93 | $162.52 | $159.45 | $161.41 | $160.28 | 1,026,927 |
| 2021-06-18 | $160.46 | $162.65 | $157.82 | $157.97 | $156.87 | 1,348,316 |
| 2021-06-17 | $164.15 | $164.91 | $159.17 | $163.87 | $162.72 | 1,231,682 |
| 2021-06-16 | $165.09 | $166.41 | $162.77 | $165.28 | $164.12 | 705,492 |
| 2021-06-15 | $168.50 | $168.73 | $162.95 | $166.03 | $164.87 | 998,083 |
| 2021-06-14 | $169.63 | $170.39 | $167.21 | $168.34 | $167.16 | 473,591 |
| 2021-06-11 | $168.92 | $170.39 | $167.56 | $170.18 | $168.99 | 680,915 |
| 2021-06-10 | $174.29 | $174.29 | $167.34 | $167.78 | $166.61 | 786,587 |
| 2021-06-09 | $175.37 | $176.07 | $173.47 | $174.37 | $172.75 | 914,520 |
| 2021-06-08 | $171.30 | $177.58 | $170.65 | $176.01 | $174.37 | 819,771 |
| 2021-06-07 | $174.00 | $174.21 | $168.53 | $170.78 | $169.19 | 758,643 |
| 2021-06-04 | $169.06 | $173.84 | $168.90 | $173.54 | $171.93 | 634,100 |
| 2021-06-03 | $168.95 | $170.00 | $165.78 | $168.17 | $166.61 | 537,676 |
| 2021-06-02 | $171.04 | $172.24 | $168.74 | $170.36 | $168.78 | 650,015 |
| 2021-06-01 | $170.00 | $173.79 | $169.50 | $171.43 | $169.84 | 1,281,251 |
| 2021-05-28 | $168.49 | $169.16 | $165.22 | $167.08 | $165.53 | 749,966 |
| 2021-05-27 | $164.02 | $169.70 | $162.37 | $168.56 | $166.99 | 2,357,587 |
| 2021-05-26 | $158.02 | $162.24 | $157.98 | $162.20 | $160.69 | 573,949 |
| 2021-05-25 | $160.44 | $161.77 | $157.48 | $158.02 | $156.55 | 801,210 |
| 2021-05-24 | $160.55 | $160.80 | $154.23 | $159.59 | $158.11 | 553,690 |
| 2021-05-21 | $159.44 | $162.27 | $158.86 | $159.58 | $158.10 | 1,082,752 |
| 2021-05-20 | $156.66 | $158.30 | $154.44 | $157.99 | $156.52 | 721,717 |
| 2021-05-19 | $155.00 | $157.75 | $152.58 | $156.98 | $155.52 | 735,766 |
| 2021-05-18 | $158.95 | $161.90 | $156.92 | $159.35 | $157.87 | 904,940 |
| 2021-05-17 | $162.50 | $163.81 | $155.49 | $157.79 | $156.32 | 1,032,496 |
| 2021-05-14 | $159.13 | $164.99 | $158.86 | $163.81 | $162.29 | 820,161 |
| 2021-05-13 | $158.05 | $160.72 | $155.25 | $157.69 | $156.22 | 683,238 |
| 2021-05-12 | $158.50 | $159.50 | $154.09 | $154.60 | $153.16 | 1,022,288 |
| 2021-05-11 | $155.65 | $160.90 | $153.68 | $160.50 | $159.01 | 601,039 |
| 2021-05-10 | $163.39 | $165.14 | $159.19 | $159.48 | $158.00 | 1,126,951 |
| 2021-05-07 | $154.46 | $163.13 | $154.00 | $162.72 | $161.21 | 1,115,906 |
| 2021-05-06 | $157.74 | $159.13 | $150.00 | $152.85 | $151.43 | 2,553,642 |
| 2021-05-05 | $165.98 | $168.58 | $165.49 | $167.15 | $165.60 | 738,872 |
| 2021-05-04 | $163.51 | $163.92 | $158.54 | $162.11 | $160.60 | 949,117 |
| 2021-05-03 | $169.51 | $169.99 | $165.47 | $165.99 | $164.45 | 652,054 |
| 2021-04-30 | $165.40 | $169.05 | $165.20 | $168.17 | $166.61 | 1,372,524 |
| 2021-04-29 | $171.03 | $171.87 | $164.37 | $167.62 | $166.06 | 771,682 |
| 2021-04-28 | $168.75 | $170.65 | $167.18 | $169.40 | $167.83 | 593,953 |
| 2021-04-27 | $169.00 | $171.60 | $167.46 | $169.75 | $168.17 | 948,867 |
| 2021-04-26 | $162.75 | $171.96 | $162.00 | $170.57 | $168.98 | 1,351,320 |
| 2021-04-23 | $156.05 | $167.86 | $154.67 | $161.23 | $159.73 | 1,578,884 |
| 2021-04-22 | $156.00 | $159.87 | $153.63 | $155.80 | $154.35 | 1,417,911 |
| 2021-04-21 | $147.86 | $153.14 | $146.52 | $153.05 | $151.63 | 690,608 |
| 2021-04-20 | $156.05 | $156.33 | $146.78 | $148.52 | $147.14 | 1,072,154 |
| 2021-04-19 | $155.44 | $159.76 | $154.79 | $157.50 | $156.04 | 1,259,401 |
| 2021-04-16 | $151.84 | $153.00 | $150.90 | $152.03 | $150.62 | 727,901 |
| 2021-04-15 | $154.03 | $154.32 | $149.11 | $150.51 | $149.11 | 1,036,693 |
| 2021-04-14 | $148.73 | $154.48 | $148.23 | $152.93 | $151.51 | 1,104,811 |
| 2021-04-13 | $148.03 | $149.27 | $145.94 | $148.58 | $147.20 | 1,061,879 |
| 2021-04-12 | $147.35 | $148.33 | $145.64 | $147.71 | $146.34 | 793,091 |
| 2021-04-09 | $146.20 | $147.50 | $144.82 | $147.32 | $145.95 | 639,099 |
| 2021-04-08 | $144.94 | $146.85 | $144.27 | $146.17 | $144.81 | 852,780 |
| 2021-04-07 | $152.59 | $152.89 | $143.26 | $143.70 | $142.36 | 1,292,212 |
| 2021-04-06 | $149.51 | $153.70 | $149.05 | $152.89 | $151.47 | 888,015 |
| 2021-04-05 | $153.47 | $153.84 | $149.00 | $150.22 | $148.82 | 775,977 |
| 2021-04-01 | $148.19 | $151.82 | $147.54 | $150.74 | $149.34 | 1,126,191 |
| 2021-03-31 | $147.13 | $148.47 | $145.70 | $146.11 | $144.75 | 1,990,008 |
| 2021-03-30 | $146.20 | $146.57 | $143.82 | $145.39 | $144.04 | 1,347,958 |
| 2021-03-29 | $149.62 | $149.62 | $145.40 | $146.41 | $145.05 | 758,792 |
| 2021-03-26 | $151.00 | $151.00 | $146.64 | $150.40 | $149.00 | 722,548 |
| 2021-03-25 | $145.43 | $149.30 | $141.94 | $148.93 | $147.55 | 964,226 |
| 2021-03-24 | $148.03 | $151.10 | $146.56 | $146.63 | $145.27 | 1,039,765 |
| 2021-03-23 | $150.82 | $152.04 | $145.43 | $146.47 | $145.11 | 765,217 |
| 2021-03-22 | $151.60 | $153.00 | $148.75 | $152.15 | $150.74 | 740,321 |
| 2021-03-19 | $152.69 | $153.41 | $148.64 | $151.50 | $150.09 | 1,670,709 |
| 2021-03-18 | $155.47 | $158.55 | $152.41 | $152.52 | $151.10 | 1,326,999 |
| 2021-03-17 | $153.27 | $156.84 | $151.58 | $155.91 | $154.46 | 1,014,371 |
| 2021-03-16 | $159.93 | $159.93 | $154.31 | $155.36 | $153.92 | 957,601 |
| 2021-03-15 | $156.08 | $159.74 | $156.08 | $158.83 | $157.35 | 704,904 |
| 2021-03-12 | $160.06 | $161.93 | $155.85 | $157.28 | $155.82 | 984,961 |
| 2021-03-11 | $156.30 | $162.00 | $154.24 | $161.27 | $159.77 | 1,589,722 |
| 2021-03-10 | $150.00 | $156.31 | $149.14 | $152.30 | $150.52 | 1,937,189 |
| 2021-03-09 | $143.92 | $148.33 | $142.30 | $145.77 | $144.07 | 1,219,228 |
| 2021-03-08 | $144.97 | $146.70 | $140.25 | $140.69 | $139.05 | 1,322,938 |
| 2021-03-05 | $144.27 | $144.58 | $133.82 | $143.88 | $142.20 | 1,416,665 |
| 2021-03-04 | $145.94 | $146.65 | $137.12 | $141.51 | $139.86 | 2,915,308 |
| 2021-03-03 | $153.91 | $154.69 | $146.73 | $147.00 | $145.28 | 1,523,098 |
| 2021-03-02 | $153.89 | $158.63 | $153.37 | $153.72 | $151.92 | 1,321,356 |
| 2021-03-01 | $160.05 | $161.28 | $151.50 | $152.95 | $151.16 | 2,385,995 |
| 2021-02-26 | $152.98 | $158.91 | $151.82 | $157.21 | $155.37 | 1,703,199 |
| 2021-02-25 | $161.48 | $162.90 | $151.91 | $153.48 | $151.69 | 1,321,101 |
| 2021-02-24 | $155.00 | $162.13 | $152.79 | $160.90 | $159.02 | 1,816,547 |
| 2021-02-23 | $150.21 | $155.27 | $141.14 | $154.62 | $152.81 | 2,314,513 |
| 2021-02-22 | $154.14 | $159.88 | $153.60 | $156.49 | $154.66 | 2,276,946 |
| 2021-02-19 | $144.76 | $156.98 | $144.50 | $156.17 | $154.35 | 3,729,938 |
| 2021-02-18 | $150.48 | $151.25 | $140.73 | $141.46 | $139.81 | 4,084,820 |
| 2021-02-17 | $162.63 | $162.77 | $154.34 | $157.47 | $155.63 | 2,290,515 |
| 2021-02-16 | $170.50 | $171.35 | $161.67 | $162.20 | $160.31 | 1,869,332 |
| 2021-02-12 | $164.47 | $165.95 | $161.07 | $164.64 | $162.72 | 1,590,029 |
| 2021-02-11 | $156.09 | $160.45 | $154.52 | $159.85 | $157.98 | 1,454,973 |
| 2021-02-10 | $161.26 | $161.80 | $155.11 | $156.05 | $154.23 | 1,440,400 |
| 2021-02-09 | $160.36 | $161.28 | $155.81 | $158.69 | $156.84 | 1,534,194 |
| 2021-02-08 | $160.00 | $163.86 | $158.82 | $161.56 | $159.67 | 2,523,855 |
| 2021-02-05 | $157.00 | $159.10 | $154.34 | $157.17 | $155.33 | 4,970,301 |
| 2021-02-04 | $152.94 | $156.50 | $151.64 | $154.90 | $153.09 | 8,388,942 |
| 2021-02-03 | $166.50 | $171.12 | $160.41 | $161.88 | $159.99 | 2,278,812 |
| 2021-02-02 | $169.45 | $171.65 | $167.72 | $169.25 | $167.27 | 1,202,782 |
| 2021-02-01 | $165.78 | $167.90 | $163.31 | $166.37 | $164.43 | 1,233,906 |
| 2021-01-29 | $165.08 | $169.46 | $160.42 | $162.66 | $160.76 | 3,133,492 |
| 2021-01-28 | $170.62 | $171.15 | $163.88 | $166.37 | $164.43 | 1,706,531 |
| 2021-01-27 | $170.26 | $170.60 | $161.36 | $168.85 | $166.88 | 2,907,720 |
| 2021-01-26 | $177.82 | $178.83 | $172.63 | $175.38 | $173.33 | 1,406,141 |
| 2021-01-25 | $174.00 | $179.50 | $172.08 | $176.92 | $174.85 | 1,372,305 |
| 2021-01-22 | $173.24 | $174.87 | $171.17 | $173.71 | $171.68 | 2,034,515 |
| 2021-01-21 | $181.50 | $181.99 | $174.42 | $176.41 | $174.35 | 1,321,666 |
| 2021-01-20 | $187.51 | $188.35 | $179.38 | $180.19 | $178.08 | 1,404,636 |
| 2021-01-19 | $181.00 | $185.63 | $178.39 | $185.25 | $183.09 | 1,520,670 |
| 2021-01-15 | $180.00 | $183.78 | $177.74 | $180.14 | $178.04 | 1,196,640 |
| 2021-01-14 | $180.50 | $184.09 | $180.50 | $182.37 | $180.24 | 1,037,811 |
| 2021-01-13 | $182.90 | $182.99 | $178.01 | $179.92 | $177.82 | 1,481,442 |
| 2021-01-12 | $177.29 | $183.14 | $176.50 | $182.50 | $180.37 | 1,653,411 |
| 2021-01-11 | $178.80 | $180.00 | $173.42 | $177.29 | $175.22 | 2,940,810 |
| 2021-01-08 | $184.49 | $186.93 | $178.66 | $184.10 | $181.95 | 1,659,373 |
| 2021-01-07 | $183.48 | $187.25 | $180.55 | $184.00 | $181.85 | 2,947,849 |
| 2021-01-06 | $165.50 | $178.59 | $165.50 | $175.10 | $173.05 | 3,335,450 |
| 2021-01-05 | $152.67 | $166.78 | $152.67 | $162.93 | $161.03 | 2,628,026 |
| 2021-01-04 | $152.90 | $156.76 | $150.30 | $152.63 | $150.85 | 2,898,774 |
| 2020-12-31 | $148.76 | $149.37 | $146.81 | $147.52 | $145.80 | 779,219 |
| 2020-12-30 | $148.17 | $151.63 | $147.76 | $149.29 | $147.55 | 1,041,164 |
| 2020-12-29 | $149.48 | $149.91 | $144.74 | $146.22 | $144.51 | 1,112,790 |
| 2020-12-28 | $151.39 | $153.48 | $149.60 | $149.72 | $147.97 | 1,224,988 |
| 2020-12-24 | $149.90 | $150.37 | $148.29 | $149.64 | $147.89 | 487,443 |
| 2020-12-23 | $147.85 | $152.82 | $147.26 | $149.91 | $148.16 | 1,718,165 |
| 2020-12-22 | $143.44 | $147.99 | $142.65 | $146.27 | $144.56 | 1,294,228 |
| 2020-12-21 | $135.78 | $142.18 | $135.41 | $142.02 | $140.36 | 1,180,913 |
| 2020-12-18 | $137.50 | $139.29 | $137.05 | $138.90 | $137.28 | 2,447,707 |
| 2020-12-17 | $137.24 | $137.97 | $134.15 | $137.48 | $135.87 | 1,127,710 |
| 2020-12-16 | $138.69 | $139.99 | $135.53 | $135.78 | $134.19 | 908,785 |
| 2020-12-15 | $136.77 | $138.22 | $135.01 | $137.94 | $136.33 | 1,213,623 |
| 2020-12-14 | $140.56 | $141.00 | $134.25 | $134.57 | $133.00 | 1,387,340 |
| 2020-12-11 | $140.15 | $141.94 | $136.61 | $138.65 | $137.03 | 962,444 |
| 2020-12-10 | $141.00 | $143.70 | $140.21 | $141.43 | $139.78 | 1,102,968 |
| 2020-12-09 | $144.09 | $146.11 | $140.63 | $142.55 | $140.50 | 1,444,421 |
| 2020-12-08 | $139.21 | $144.12 | $138.20 | $143.95 | $141.88 | 893,024 |
| 2020-12-07 | $139.44 | $141.04 | $138.10 | $140.00 | $137.99 | 1,122,073 |
| 2020-12-04 | $132.51 | $139.23 | $132.21 | $139.22 | $137.22 | 1,158,013 |
| 2020-12-03 | $135.32 | $136.23 | $130.76 | $131.72 | $129.83 | 1,969,304 |
| 2020-12-02 | $134.82 | $136.00 | $132.16 | $135.25 | $133.31 | 1,576,145 |
| 2020-12-01 | $137.50 | $138.19 | $134.82 | $135.88 | $133.93 | 1,711,433 |
| 2020-11-30 | $137.25 | $137.50 | $134.16 | $135.97 | $134.02 | 1,096,108 |
| 2020-11-27 | $136.42 | $138.19 | $136.26 | $137.66 | $135.68 | 531,390 |
| 2020-11-25 | $135.20 | $136.42 | $133.24 | $134.73 | $132.79 | 1,126,234 |
| 2020-11-24 | $135.67 | $137.71 | $134.29 | $137.26 | $135.29 | 1,406,541 |
| 2020-11-23 | $129.30 | $134.76 | $129.03 | $134.06 | $132.13 | 1,406,766 |
| 2020-11-20 | $126.00 | $128.50 | $125.50 | $127.89 | $126.05 | 748,670 |
| 2020-11-19 | $126.01 | $126.49 | $122.45 | $125.80 | $123.99 | 1,138,470 |
| 2020-11-18 | $127.95 | $130.21 | $126.53 | $126.54 | $124.72 | 871,063 |
| 2020-11-17 | $127.53 | $128.60 | $124.40 | $127.95 | $126.11 | 1,904,576 |
| 2020-11-16 | $123.00 | $129.15 | $123.00 | $128.92 | $127.07 | 1,526,216 |
| 2020-11-13 | $118.92 | $122.97 | $117.69 | $122.48 | $120.72 | 1,015,274 |
| 2020-11-12 | $117.50 | $120.69 | $116.64 | $118.64 | $116.94 | 839,230 |
| 2020-11-11 | $117.49 | $119.98 | $116.50 | $118.57 | $116.87 | 881,920 |
| 2020-11-10 | $116.00 | $118.30 | $113.07 | $117.93 | $116.24 | 1,244,231 |
| 2020-11-09 | $114.95 | $120.81 | $114.80 | $116.73 | $115.05 | 2,138,410 |
| 2020-11-06 | $104.83 | $113.33 | $102.80 | $112.22 | $110.61 | 2,609,265 |
| 2020-11-05 | $96.05 | $106.33 | $93.00 | $105.50 | $103.98 | 3,231,818 |
| 2020-11-04 | $97.52 | $97.52 | $93.10 | $93.43 | $92.09 | 1,656,973 |
| 2020-11-03 | $96.75 | $98.28 | $96.34 | $97.62 | $96.22 | 971,851 |
| 2020-11-02 | $94.74 | $97.85 | $93.79 | $96.84 | $95.45 | 924,893 |
| 2020-10-30 | $92.94 | $94.06 | $90.86 | $93.21 | $91.87 | 1,275,018 |
| 2020-10-29 | $90.50 | $94.57 | $90.23 | $93.77 | $92.42 | 819,607 |
| 2020-10-28 | $92.31 | $93.84 | $90.07 | $90.78 | $89.48 | 982,107 |
| 2020-10-27 | $95.34 | $96.87 | $94.75 | $95.18 | $93.81 | 987,856 |
| 2020-10-26 | $94.78 | $94.78 | $92.84 | $94.48 | $93.12 | 952,453 |
| 2020-10-23 | $95.87 | $97.45 | $95.35 | $96.48 | $95.09 | 669,238 |
| 2020-10-22 | $95.58 | $96.11 | $93.75 | $94.96 | $93.60 | 669,265 |
| 2020-10-21 | $95.27 | $97.29 | $94.60 | $95.87 | $94.49 | 793,413 |
| 2020-10-20 | $93.49 | $95.22 | $92.79 | $93.56 | $92.22 | 740,640 |
| 2020-10-19 | $93.34 | $94.51 | $92.22 | $92.57 | $91.24 | 641,444 |
| 2020-10-16 | $95.13 | $95.83 | $93.40 | $93.42 | $92.08 | 655,921 |
| 2020-10-15 | $92.99 | $94.75 | $91.80 | $94.35 | $92.99 | 923,286 |
| 2020-10-14 | $92.76 | $95.34 | $91.85 | $94.59 | $93.23 | 1,070,562 |
| 2020-10-13 | $94.35 | $95.59 | $93.91 | $95.14 | $93.77 | 863,929 |
| 2020-10-12 | $96.73 | $96.73 | $94.65 | $94.94 | $93.58 | 798,190 |
| 2020-10-09 | $98.10 | $99.13 | $95.66 | $96.03 | $94.65 | 767,900 |
| 2020-10-08 | $98.12 | $98.37 | $95.96 | $96.95 | $95.56 | 1,133,539 |
| 2020-10-07 | $96.00 | $97.99 | $95.60 | $96.69 | $95.30 | 1,129,205 |
| 2020-10-06 | $96.28 | $96.97 | $93.52 | $93.74 | $92.39 | 1,381,430 |
| 2020-10-05 | $91.26 | $95.89 | $91.14 | $94.76 | $93.40 | 1,598,627 |
| 2020-10-02 | $85.44 | $91.08 | $84.57 | $89.29 | $88.01 | 1,204,266 |
| 2020-10-01 | $90.01 | $90.97 | $86.47 | $86.73 | $85.48 | 1,371,831 |
| 2020-09-30 | $87.41 | $90.13 | $87.22 | $89.28 | $88.00 | 1,369,067 |
| 2020-09-29 | $84.95 | $87.63 | $84.78 | $86.86 | $85.61 | 1,252,965 |
| 2020-09-28 | $86.15 | $87.40 | $83.88 | $84.84 | $83.62 | 1,433,127 |
| 2020-09-25 | $82.98 | $85.25 | $82.54 | $84.52 | $83.31 | 1,197,898 |
| 2020-09-24 | $80.07 | $85.60 | $79.06 | $83.31 | $82.11 | 2,368,229 |
| 2020-09-23 | $88.98 | $89.35 | $80.15 | $80.42 | $79.26 | 5,194,924 |
| 2020-09-22 | $94.71 | $95.54 | $92.93 | $95.24 | $93.87 | 656,571 |
| 2020-09-21 | $96.39 | $96.39 | $90.52 | $95.13 | $93.76 | 1,406,493 |
| 2020-09-18 | $100.38 | $101.00 | $97.13 | $97.96 | $96.55 | 1,337,195 |
| 2020-09-17 | $96.28 | $100.97 | $95.52 | $100.45 | $99.01 | 937,168 |
| 2020-09-16 | $99.00 | $99.59 | $97.70 | $97.80 | $96.03 | 998,269 |
| 2020-09-15 | $99.00 | $100.31 | $98.33 | $98.39 | $96.61 | 1,192,316 |
| 2020-09-14 | $95.87 | $98.71 | $95.15 | $98.17 | $96.39 | 672,237 |
| 2020-09-11 | $94.64 | $96.08 | $93.80 | $94.96 | $93.24 | 651,019 |
| 2020-09-10 | $95.61 | $96.46 | $93.49 | $93.50 | $91.80 | 667,792 |
| 2020-09-09 | $94.35 | $96.75 | $94.03 | $95.42 | $93.69 | 643,941 |
| 2020-09-08 | $93.00 | $95.00 | $92.12 | $93.14 | $91.45 | 835,758 |
| 2020-09-04 | $93.04 | $95.54 | $90.77 | $94.72 | $93.00 | 1,100,775 |
| 2020-09-03 | $98.85 | $99.61 | $91.74 | $93.18 | $91.49 | 1,731,508 |
| 2020-09-02 | $97.00 | $99.81 | $96.75 | $99.65 | $97.84 | 1,311,325 |
| 2020-09-01 | $91.10 | $97.43 | $90.04 | $97.39 | $95.62 | 1,561,067 |
| 2020-08-31 | $92.30 | $93.41 | $90.91 | $91.01 | $89.36 | 718,507 |
| 2020-08-28 | $91.13 | $92.37 | $90.47 | $92.32 | $90.65 | 411,999 |
| 2020-08-27 | $92.17 | $92.84 | $90.03 | $91.13 | $89.48 | 474,511 |
| 2020-08-26 | $92.13 | $92.38 | $91.32 | $91.90 | $90.23 | 653,192 |
| 2020-08-25 | $92.05 | $92.74 | $90.69 | $91.09 | $89.44 | 420,525 |
| 2020-08-24 | $90.75 | $92.00 | $89.61 | $91.98 | $90.31 | 668,897 |
| 2020-08-21 | $90.49 | $91.28 | $89.12 | $89.74 | $88.11 | 885,170 |
| 2020-08-20 | $91.07 | $91.73 | $89.60 | $91.05 | $89.40 | 940,898 |
| 2020-08-19 | $92.50 | $93.56 | $91.76 | $92.25 | $90.58 | 760,810 |
| 2020-08-18 | $91.99 | $93.02 | $91.35 | $92.20 | $90.53 | 557,441 |
| 2020-08-17 | $92.72 | $93.28 | $91.36 | $91.77 | $90.11 | 604,458 |
| 2020-08-14 | $91.32 | $92.60 | $90.97 | $92.39 | $90.72 | 838,203 |
| 2020-08-13 | $90.41 | $92.14 | $89.60 | $91.60 | $89.94 | 1,008,040 |
| 2020-08-12 | $93.22 | $93.90 | $90.21 | $91.02 | $89.37 | 1,071,135 |
| 2020-08-11 | $88.63 | $92.78 | $88.50 | $92.45 | $90.77 | 1,931,416 |
| 2020-08-10 | $85.45 | $87.28 | $85.17 | $87.22 | $85.64 | 810,934 |
| 2020-08-07 | $83.00 | $86.42 | $82.65 | $84.44 | $82.91 | 1,236,340 |
| 2020-08-06 | $86.64 | $87.81 | $82.32 | $83.34 | $81.83 | 2,453,414 |
| 2020-08-05 | $86.79 | $89.23 | $86.24 | $88.60 | $86.99 | 2,181,765 |
| 2020-08-04 | $83.11 | $87.04 | $82.39 | $85.33 | $83.78 | 1,634,058 |
| 2020-08-03 | $82.98 | $83.90 | $82.09 | $83.33 | $81.82 | 1,124,690 |
| 2020-07-31 | $82.61 | $82.96 | $80.50 | $82.46 | $80.97 | 2,397,906 |
| 2020-07-30 | $82.47 | $83.89 | $81.05 | $83.00 | $81.50 | 900,622 |
| 2020-07-29 | $84.59 | $84.59 | $81.96 | $83.83 | $82.31 | 1,161,971 |
| 2020-07-28 | $85.30 | $85.79 | $83.61 | $83.70 | $82.18 | 883,580 |
| 2020-07-27 | $85.52 | $86.11 | $83.85 | $85.78 | $84.22 | 1,165,077 |
| 2020-07-24 | $87.00 | $87.92 | $86.20 | $87.04 | $85.46 | 586,047 |
| 2020-07-23 | $87.76 | $89.41 | $86.97 | $87.93 | $86.34 | 756,867 |
| 2020-07-22 | $87.20 | $88.39 | $86.67 | $87.69 | $86.10 | 726,439 |
| 2020-07-21 | $87.57 | $88.13 | $87.03 | $87.18 | $85.60 | 821,269 |
| 2020-07-20 | $88.75 | $89.17 | $86.65 | $87.04 | $85.46 | 816,856 |
| 2020-07-17 | $87.00 | $89.62 | $86.93 | $88.46 | $86.86 | 1,360,303 |
| 2020-07-16 | $86.31 | $86.77 | $85.44 | $86.45 | $84.88 | 852,614 |
| 2020-07-15 | $85.88 | $86.83 | $85.15 | $86.60 | $85.03 | 1,385,060 |
| 2020-07-14 | $81.56 | $84.36 | $80.92 | $84.15 | $82.62 | 1,353,636 |
| 2020-07-13 | $80.30 | $84.46 | $80.15 | $81.56 | $80.08 | 2,213,153 |
| 2020-07-10 | $76.00 | $79.04 | $75.34 | $78.89 | $77.46 | 1,071,775 |
| 2020-07-09 | $78.19 | $78.19 | $74.78 | $75.75 | $74.38 | 1,154,269 |
| 2020-07-08 | $77.93 | $79.74 | $76.45 | $77.95 | $76.54 | 1,351,220 |
| 2020-07-07 | $80.26 | $80.44 | $77.62 | $78.00 | $76.59 | 1,280,978 |
| 2020-07-06 | $80.00 | $81.30 | $79.39 | $81.22 | $79.75 | 1,044,310 |
| 2020-07-02 | $77.67 | $79.64 | $77.64 | $78.56 | $77.14 | 885,966 |
| 2020-07-01 | $76.95 | $77.67 | $75.27 | $76.06 | $74.68 | 891,570 |
| 2020-06-30 | $75.81 | $77.56 | $75.74 | $77.21 | $75.81 | 1,033,139 |
| 2020-06-29 | $75.97 | $77.37 | $75.03 | $76.33 | $74.95 | 843,100 |
| 2020-06-26 | $74.93 | $75.83 | $73.20 | $74.64 | $73.29 | 1,652,195 |
| 2020-06-25 | $73.26 | $74.22 | $72.59 | $73.95 | $72.61 | 727,164 |
| 2020-06-24 | $75.41 | $75.42 | $72.39 | $73.32 | $71.99 | 965,628 |
| 2020-06-23 | $76.84 | $77.21 | $76.01 | $76.12 | $74.74 | 781,654 |
| 2020-06-22 | $75.51 | $76.93 | $74.66 | $75.78 | $74.41 | 1,023,194 |
| 2020-06-19 | $80.22 | $80.97 | $77.63 | $78.35 | $76.93 | 1,243,079 |
| 2020-06-18 | $78.25 | $79.55 | $77.54 | $78.81 | $77.38 | 863,673 |
| 2020-06-17 | $79.25 | $80.30 | $78.82 | $79.17 | $77.73 | 726,953 |
| 2020-06-16 | $79.77 | $80.31 | $77.26 | $79.23 | $77.79 | 1,060,028 |
| 2020-06-15 | $74.18 | $77.72 | $74.00 | $76.41 | $75.02 | 1,134,868 |
| 2020-06-12 | $78.00 | $78.67 | $75.36 | $77.32 | $75.92 | 1,219,881 |
| 2020-06-11 | $78.95 | $80.04 | $74.02 | $74.52 | $73.17 | 1,656,621 |
| 2020-06-10 | $85.32 | $85.60 | $83.70 | $83.86 | $81.92 | 956,172 |
| 2020-06-09 | $85.00 | $86.00 | $84.07 | $85.00 | $83.03 | 962,302 |
| 2020-06-08 | $84.62 | $86.91 | $84.25 | $86.74 | $84.73 | 1,304,112 |
| 2020-06-05 | $81.72 | $84.97 | $80.78 | $84.31 | $82.36 | 1,949,971 |
| 2020-06-04 | $78.00 | $80.00 | $77.73 | $79.97 | $78.12 | 1,493,724 |
| 2020-06-03 | $79.63 | $80.96 | $78.85 | $78.94 | $77.11 | 1,684,919 |
| 2020-06-02 | $78.32 | $79.44 | $77.03 | $78.59 | $76.77 | 1,268,275 |
| 2020-06-01 | $76.66 | $78.60 | $76.52 | $77.42 | $75.63 | 1,061,877 |
| 2020-05-29 | $75.45 | $77.32 | $74.35 | $76.52 | $74.75 | 1,589,821 |
| 2020-05-28 | $76.48 | $78.43 | $75.55 | $75.93 | $74.17 | 1,408,642 |
| 2020-05-27 | $76.39 | $79.13 | $74.04 | $75.04 | $73.30 | 1,592,546 |
| 2020-05-26 | $70.66 | $75.75 | $70.51 | $74.93 | $73.19 | 2,391,609 |
| 2020-05-22 | $67.80 | $68.42 | $66.87 | $68.11 | $66.53 | 825,428 |
| 2020-05-21 | $67.82 | $69.79 | $67.41 | $67.97 | $66.39 | 1,428,312 |
| 2020-05-20 | $65.19 | $68.61 | $65.01 | $68.14 | $66.56 | 1,641,504 |
| 2020-05-19 | $63.82 | $65.29 | $63.00 | $63.51 | $62.04 | 1,329,899 |
| 2020-05-18 | $64.00 | $65.32 | $63.25 | $63.93 | $62.45 | 1,288,873 |
| 2020-05-15 | $59.50 | $61.62 | $59.42 | $61.35 | $59.93 | 1,427,963 |
| 2020-05-14 | $59.00 | $59.78 | $56.17 | $59.71 | $58.33 | 1,333,253 |
| 2020-05-13 | $59.02 | $60.30 | $57.77 | $59.92 | $58.53 | 1,770,022 |
| 2020-05-12 | $63.00 | $63.71 | $59.01 | $59.26 | $57.89 | 1,881,352 |
| 2020-05-11 | $63.16 | $65.72 | $62.88 | $64.41 | $62.92 | 1,471,267 |
| 2020-05-08 | $60.63 | $64.50 | $60.20 | $64.25 | $62.76 | 1,514,473 |
| 2020-05-07 | $59.90 | $61.86 | $57.39 | $59.74 | $58.36 | 2,206,567 |
| 2020-05-06 | $59.17 | $60.24 | $57.80 | $57.93 | $56.59 | 1,885,278 |
| 2020-05-05 | $58.37 | $60.34 | $58.31 | $58.47 | $57.11 | 1,108,984 |
| 2020-05-04 | $56.82 | $57.82 | $55.75 | $57.26 | $55.93 | 1,275,369 |
| 2020-05-01 | $60.50 | $60.50 | $56.94 | $57.44 | $56.11 | 1,924,881 |
| 2020-04-30 | $63.80 | $64.15 | $61.11 | $61.43 | $60.01 | 2,007,225 |
| 2020-04-29 | $64.06 | $66.37 | $64.06 | $64.67 | $63.17 | 1,447,863 |
| 2020-04-28 | $64.00 | $65.70 | $63.25 | $64.31 | $62.82 | 1,087,681 |
| 2020-04-27 | $61.82 | $62.83 | $61.65 | $62.25 | $60.81 | 735,814 |
| 2020-04-24 | $61.11 | $61.96 | $59.68 | $61.53 | $60.10 | 1,027,077 |
| 2020-04-23 | $60.67 | $62.25 | $60.26 | $60.66 | $59.25 | 816,497 |
| 2020-04-22 | $58.96 | $60.08 | $58.60 | $59.45 | $58.07 | 684,848 |
| 2020-04-21 | $58.50 | $59.24 | $57.71 | $57.86 | $56.52 | 1,381,621 |
| 2020-04-20 | $60.00 | $61.68 | $59.50 | $60.00 | $58.61 | 1,270,621 |
| 2020-04-17 | $60.58 | $62.79 | $60.50 | $61.47 | $60.05 | 1,011,020 |
| 2020-04-16 | $58.26 | $58.92 | $56.70 | $58.57 | $57.21 | 1,614,526 |
| 2020-04-15 | $61.44 | $61.72 | $57.86 | $58.25 | $56.90 | 1,335,889 |
| 2020-04-14 | $64.75 | $65.84 | $63.25 | $63.68 | $62.20 | 1,068,431 |
| 2020-04-13 | $66.78 | $67.35 | $61.67 | $63.31 | $61.84 | 1,678,613 |
| 2020-04-09 | $62.35 | $67.24 | $62.17 | $67.02 | $65.47 | 1,775,360 |
| 2020-04-08 | $57.61 | $62.43 | $57.32 | $61.82 | $60.39 | 1,705,982 |
| 2020-04-07 | $58.31 | $60.35 | $56.49 | $57.00 | $55.68 | 1,952,039 |
| 2020-04-06 | $55.13 | $57.68 | $54.48 | $56.93 | $55.61 | 1,725,768 |
| 2020-04-03 | $53.63 | $55.38 | $52.69 | $52.70 | $51.48 | 1,748,909 |
| 2020-04-02 | $54.88 | $59.01 | $52.95 | $53.66 | $52.42 | 1,911,448 |
| 2020-04-01 | $54.26 | $57.04 | $53.62 | $54.84 | $53.57 | 2,253,925 |
| 2020-03-31 | $55.52 | $57.73 | $55.11 | $56.37 | $55.06 | 2,585,876 |
| 2020-03-30 | $55.61 | $56.49 | $54.51 | $55.60 | $54.31 | 2,045,810 |
| 2020-03-27 | $58.00 | $58.00 | $54.75 | $55.02 | $53.74 | 2,439,091 |
| 2020-03-26 | $60.00 | $60.72 | $57.20 | $60.46 | $59.06 | 2,245,119 |
| 2020-03-25 | $56.39 | $63.86 | $55.38 | $60.02 | $58.63 | 2,295,574 |
| 2020-03-24 | $53.89 | $57.87 | $53.05 | $56.03 | $54.73 | 1,839,538 |
| 2020-03-23 | $52.38 | $54.38 | $48.89 | $50.90 | $49.72 | 2,505,895 |
| 2020-03-20 | $62.68 | $63.41 | $53.02 | $53.45 | $52.21 | 2,961,604 |
| 2020-03-19 | $66.55 | $67.83 | $60.25 | $61.94 | $60.50 | 2,016,173 |
| 2020-03-18 | $62.41 | $69.11 | $58.62 | $68.64 | $67.05 | 2,762,345 |
| 2020-03-17 | $60.29 | $68.26 | $57.31 | $67.06 | $65.51 | 3,062,388 |
| 2020-03-16 | $61.34 | $63.02 | $58.93 | $58.96 | $57.59 | 2,384,794 |
| 2020-03-13 | $69.46 | $69.78 | $62.12 | $68.01 | $66.43 | 2,067,796 |
| 2020-03-12 | $63.97 | $68.56 | $60.57 | $64.79 | $63.29 | 2,619,436 |
| 2020-03-11 | $73.38 | $73.38 | $69.06 | $70.07 | $68.04 | 2,059,323 |
| 2020-03-10 | $77.11 | $77.63 | $72.22 | $75.19 | $73.01 | 2,771,360 |
| 2020-03-09 | $75.50 | $76.35 | $69.59 | $72.96 | $70.85 | 2,627,350 |
| 2020-03-06 | $82.36 | $83.96 | $80.64 | $82.60 | $80.21 | 1,490,650 |
| 2020-03-05 | $83.83 | $86.78 | $83.51 | $84.77 | $82.32 | 1,490,247 |
| 2020-03-04 | $85.06 | $86.37 | $83.27 | $86.27 | $83.77 | 1,198,018 |
| 2020-03-03 | $83.71 | $85.24 | $80.88 | $82.79 | $80.39 | 1,932,306 |
| 2020-03-02 | $82.49 | $84.30 | $80.15 | $84.30 | $81.86 | 1,661,150 |
| 2020-02-28 | $78.11 | $82.00 | $76.67 | $81.85 | $79.48 | 2,580,248 |
| 2020-02-27 | $83.11 | $84.94 | $80.74 | $80.80 | $78.46 | 2,529,975 |
| 2020-02-26 | $85.19 | $87.78 | $84.31 | $85.65 | $83.17 | 1,583,890 |
| 2020-02-25 | $90.39 | $91.17 | $85.68 | $85.83 | $83.35 | 2,195,558 |
| 2020-02-24 | $87.87 | $90.53 | $87.21 | $89.61 | $87.02 | 1,682,129 |
| 2020-02-21 | $92.15 | $93.32 | $90.46 | $92.43 | $89.75 | 2,263,419 |
| 2020-02-20 | $89.00 | $99.40 | $88.35 | $94.31 | $91.58 | 4,972,841 |
| 2020-02-19 | $89.00 | $90.70 | $88.69 | $89.34 | $86.75 | 2,040,612 |
| 2020-02-18 | $88.79 | $89.58 | $86.69 | $88.70 | $86.13 | 1,448,786 |
| 2020-02-14 | $88.54 | $90.54 | $88.49 | $89.64 | $87.05 | 2,105,529 |
| 2020-02-13 | $85.94 | $88.67 | $85.10 | $87.93 | $85.38 | 1,725,132 |
| 2020-02-12 | $87.02 | $88.09 | $86.10 | $86.83 | $84.32 | 1,311,207 |
| 2020-02-11 | $83.77 | $85.39 | $83.26 | $84.71 | $82.26 | 1,311,061 |
| 2020-02-10 | $83.11 | $84.70 | $83.11 | $83.25 | $80.84 | 1,553,670 |
| 2020-02-07 | $85.52 | $85.72 | $82.10 | $82.54 | $80.15 | 2,337,707 |
| 2020-02-06 | $87.57 | $87.99 | $85.54 | $86.95 | $84.43 | 1,849,579 |
| 2020-02-05 | $88.76 | $89.00 | $85.55 | $87.58 | $85.04 | 3,418,642 |
| 2020-02-04 | $82.50 | $91.93 | $82.42 | $90.43 | $87.81 | 4,739,236 |
| 2020-02-03 | $80.79 | $81.28 | $79.72 | $80.79 | $78.45 | 2,220,234 |
| 2020-01-31 | $79.80 | $80.36 | $78.72 | $80.28 | $77.96 | 5,675,980 |
| 2020-01-30 | $80.09 | $80.98 | $79.38 | $80.78 | $78.44 | 1,261,396 |
| 2020-01-29 | $80.83 | $81.61 | $79.74 | $80.73 | $78.39 | 1,084,536 |
| 2020-01-28 | $79.70 | $81.22 | $79.51 | $80.20 | $77.88 | 1,130,891 |
| 2020-01-27 | $78.63 | $79.66 | $78.01 | $78.94 | $76.65 | 2,060,187 |
| 2020-01-24 | $82.00 | $82.13 | $80.38 | $81.18 | $78.83 | 1,409,564 |
| 2020-01-23 | $80.33 | $82.10 | $79.51 | $81.90 | $79.53 | 1,654,682 |
| 2020-01-22 | $81.18 | $81.96 | $80.77 | $81.38 | $79.02 | 2,138,379 |
| 2020-01-21 | $80.79 | $81.42 | $80.58 | $81.32 | $78.97 | 2,312,650 |
| 2020-01-17 | $80.98 | $81.30 | $79.78 | $80.90 | $78.56 | 2,151,394 |
| 2020-01-16 | $80.36 | $81.50 | $78.51 | $80.42 | $78.09 | 2,178,729 |
| 2020-01-15 | $78.90 | $80.93 | $78.00 | $80.12 | $77.80 | 3,101,763 |
| 2020-01-14 | $76.22 | $78.87 | $75.60 | $78.18 | $75.92 | 3,835,783 |
| 2020-01-13 | $72.95 | $76.00 | $72.89 | $75.86 | $73.66 | 2,667,975 |
| 2020-01-10 | $73.01 | $73.83 | $71.85 | $72.10 | $70.01 | 1,493,309 |
| 2020-01-09 | $71.32 | $73.07 | $70.73 | $72.74 | $70.63 | 1,301,126 |
| 2020-01-08 | $70.60 | $71.50 | $69.61 | $71.18 | $69.12 | 2,029,484 |
| 2020-01-07 | $71.65 | $73.49 | $71.13 | $72.43 | $70.33 | 1,574,882 |
| 2020-01-06 | $71.00 | $72.17 | $70.19 | $71.49 | $69.42 | 1,330,036 |
| 2020-01-03 | $71.41 | $72.39 | $71.22 | $71.57 | $69.50 | 1,337,552 |
| 2020-01-02 | $73.50 | $73.88 | $72.19 | $72.61 | $70.51 | 1,620,816 |
| 2019-12-31 | $71.61 | $73.36 | $71.50 | $73.04 | $70.93 | 1,016,013 |
| 2019-12-30 | $72.10 | $72.85 | $71.70 | $71.93 | $69.85 | 802,167 |
| 2019-12-27 | $72.56 | $72.93 | $71.82 | $72.01 | $69.93 | 741,553 |
| 2019-12-26 | $72.33 | $72.50 | $71.70 | $72.49 | $70.39 | 730,342 |
| 2019-12-24 | $72.41 | $72.96 | $72.03 | $72.32 | $70.23 | 640,728 |
| 2019-12-23 | $70.36 | $72.66 | $69.67 | $72.43 | $70.33 | 2,009,848 |
| 2019-12-20 | $70.37 | $70.99 | $69.57 | $70.36 | $68.32 | 2,492,167 |
| 2019-12-19 | $69.00 | $70.44 | $68.28 | $69.45 | $67.44 | 1,945,908 |
| 2019-12-18 | $68.90 | $69.54 | $68.58 | $68.90 | $66.91 | 1,382,124 |
| 2019-12-17 | $66.30 | $68.96 | $66.00 | $68.77 | $66.78 | 1,525,613 |
| 2019-12-16 | $67.56 | $67.89 | $66.00 | $66.20 | $64.28 | 1,431,829 |
| 2019-12-13 | $68.27 | $68.44 | $66.32 | $66.63 | $64.70 | 1,535,987 |
| 2019-12-12 | $65.70 | $68.20 | $65.60 | $68.02 | $66.05 | 1,771,168 |
| 2019-12-11 | $65.34 | $66.06 | $65.01 | $65.67 | $63.43 | 1,028,886 |
| 2019-12-10 | $64.61 | $65.52 | $64.11 | $65.30 | $63.07 | 1,020,576 |
| 2019-12-09 | $64.25 | $65.50 | $64.00 | $64.72 | $62.51 | 908,879 |
| 2019-12-06 | $64.29 | $64.90 | $63.62 | $64.30 | $62.10 | 1,200,760 |
| 2019-12-05 | $63.27 | $63.97 | $62.61 | $63.68 | $61.50 | 1,379,611 |
| 2019-12-04 | $64.20 | $65.19 | $62.89 | $62.92 | $60.77 | 1,550,146 |
| 2019-12-03 | $63.66 | $63.87 | $62.11 | $63.65 | $61.48 | 1,578,234 |
| 2019-12-02 | $65.67 | $66.82 | $64.97 | $65.04 | $62.82 | 1,133,045 |
| 2019-11-29 | $65.32 | $65.85 | $64.92 | $65.38 | $63.15 | 440,523 |
| 2019-11-27 | $65.73 | $65.94 | $64.74 | $65.50 | $63.26 | 929,984 |
| 2019-11-26 | $65.15 | $65.78 | $64.32 | $65.59 | $63.35 | 1,417,250 |
| 2019-11-25 | $65.11 | $65.90 | $64.66 | $65.14 | $62.91 | 1,090,698 |
| 2019-11-22 | $64.11 | $65.46 | $63.75 | $64.90 | $62.68 | 1,148,187 |
| 2019-11-21 | $65.29 | $66.24 | $64.53 | $65.13 | $62.90 | 1,386,726 |
| 2019-11-20 | $65.71 | $66.54 | $64.74 | $65.05 | $62.83 | 1,498,644 |
| 2019-11-19 | $67.76 | $67.76 | $65.46 | $66.46 | $64.19 | 929,208 |
| 2019-11-18 | $66.12 | $67.36 | $65.24 | $67.10 | $64.81 | 1,191,340 |
| 2019-11-15 | $66.10 | $67.37 | $65.62 | $66.14 | $63.88 | 1,057,875 |
| 2019-11-14 | $64.37 | $65.59 | $64.03 | $65.54 | $63.30 | 1,092,059 |
| 2019-11-13 | $63.72 | $65.47 | $63.37 | $65.18 | $62.95 | 1,554,534 |
| 2019-11-12 | $67.00 | $67.85 | $64.98 | $65.31 | $63.08 | 1,819,935 |
| 2019-11-11 | $67.49 | $67.89 | $66.62 | $67.73 | $65.42 | 1,165,752 |
| 2019-11-08 | $69.48 | $69.58 | $66.21 | $67.98 | $65.66 | 3,438,891 |
| 2019-11-07 | $67.64 | $72.28 | $67.00 | $71.39 | $68.95 | 3,041,807 |
| 2019-11-06 | $66.79 | $67.83 | $66.22 | $66.72 | $64.44 | 2,340,834 |
| 2019-11-05 | $68.37 | $68.66 | $66.74 | $67.37 | $65.07 | 2,020,724 |
| 2019-11-04 | $65.16 | $67.76 | $65.10 | $67.70 | $65.39 | 2,266,826 |
| 2019-11-01 | $61.46 | $64.50 | $61.12 | $64.49 | $62.29 | 2,351,339 |
| 2019-10-31 | $62.31 | $62.50 | $60.20 | $60.74 | $58.66 | 2,927,621 |
| 2019-10-30 | $62.86 | $63.44 | $61.82 | $62.67 | $60.53 | 2,237,060 |
| 2019-10-29 | $63.45 | $64.48 | $62.75 | $63.03 | $60.88 | 2,204,157 |
| 2019-10-28 | $62.75 | $64.58 | $62.59 | $63.74 | $61.56 | 2,789,738 |
| 2019-10-25 | $63.79 | $65.49 | $62.50 | $63.59 | $61.42 | 5,998,684 |
| 2019-10-24 | $68.17 | $69.68 | $68.06 | $69.45 | $67.08 | 1,394,292 |
| 2019-10-23 | $67.39 | $68.16 | $66.94 | $67.46 | $65.16 | 767,656 |
| 2019-10-22 | $67.24 | $67.87 | $64.88 | $66.79 | $64.51 | 1,283,086 |
| 2019-10-21 | $67.91 | $68.18 | $66.81 | $67.24 | $64.94 | 1,164,656 |
| 2019-10-18 | $68.23 | $68.74 | $67.11 | $67.13 | $64.84 | 938,603 |
| 2019-10-17 | $68.35 | $69.09 | $67.75 | $68.22 | $65.89 | 1,079,351 |
| 2019-10-16 | $67.86 | $68.93 | $67.46 | $67.58 | $65.27 | 731,304 |
| 2019-10-15 | $67.90 | $68.73 | $67.13 | $67.87 | $65.55 | 804,551 |
| 2019-10-14 | $68.23 | $68.58 | $67.37 | $67.56 | $65.25 | 1,197,522 |
| 2019-10-11 | $66.53 | $69.30 | $66.25 | $68.91 | $66.56 | 1,330,705 |
| 2019-10-10 | $64.01 | $65.79 | $63.79 | $65.46 | $63.22 | 1,093,064 |
| 2019-10-09 | $64.36 | $64.73 | $62.77 | $63.60 | $61.43 | 1,145,574 |
| 2019-10-08 | $65.00 | $65.00 | $63.46 | $63.70 | $61.52 | 1,170,309 |
| 2019-10-07 | $65.88 | $66.50 | $64.67 | $65.68 | $63.44 | 1,092,087 |
| 2019-10-04 | $67.05 | $67.34 | $65.94 | $66.32 | $64.05 | 974,371 |
| 2019-10-03 | $66.05 | $67.23 | $64.90 | $67.23 | $64.93 | 1,127,874 |
| 2019-10-02 | $67.38 | $67.47 | $66.10 | $66.57 | $64.30 | 1,229,702 |
| 2019-10-01 | $69.95 | $70.84 | $67.91 | $68.31 | $65.98 | 1,721,419 |
| 2019-09-30 | $68.25 | $69.87 | $67.99 | $69.52 | $67.14 | 1,399,349 |
| 2019-09-27 | $67.37 | $68.22 | $66.77 | $68.14 | $65.81 | 1,668,176 |
| 2019-09-26 | $68.10 | $68.13 | $66.76 | $67.19 | $64.89 | 990,590 |
| 2019-09-25 | $67.82 | $68.51 | $67.39 | $68.30 | $65.97 | 1,003,165 |
| 2019-09-24 | $68.50 | $68.71 | $66.97 | $67.89 | $65.57 | 1,405,229 |
| 2019-09-23 | $67.97 | $69.41 | $67.65 | $68.22 | $65.89 | 1,016,278 |
| 2019-09-20 | $68.67 | $70.42 | $68.53 | $68.86 | $66.51 | 2,745,572 |
| 2019-09-19 | $67.40 | $68.47 | $66.71 | $68.29 | $65.96 | 1,239,582 |
| 2019-09-18 | $67.35 | $68.28 | $66.53 | $67.40 | $65.10 | 1,130,998 |
| 2019-09-17 | $68.19 | $68.66 | $67.21 | $67.76 | $65.45 | 1,120,838 |
| 2019-09-16 | $68.92 | $69.79 | $68.64 | $68.84 | $66.49 | 1,002,997 |
| 2019-09-13 | $69.89 | $70.41 | $68.20 | $69.28 | $66.91 | 1,169,882 |
| 2019-09-12 | $69.20 | $69.96 | $67.82 | $69.28 | $66.91 | 986,541 |
| 2019-09-11 | $68.80 | $69.38 | $67.20 | $69.25 | $66.53 | 1,837,990 |
| 2019-09-10 | $65.49 | $68.50 | $65.49 | $68.28 | $65.60 | 2,358,024 |
| 2019-09-09 | $63.49 | $65.44 | $63.28 | $65.36 | $62.79 | 1,199,824 |
| 2019-09-06 | $63.04 | $63.78 | $61.93 | $63.23 | $60.75 | 1,023,677 |
| 2019-09-05 | $62.33 | $63.41 | $62.33 | $62.97 | $60.50 | 1,854,431 |
| 2019-09-04 | $61.60 | $61.98 | $60.86 | $61.31 | $58.90 | 899,209 |
| 2019-09-03 | $61.00 | $61.00 | $59.51 | $60.23 | $57.87 | 1,372,531 |
| 2019-08-30 | $61.29 | $63.27 | $61.29 | $61.73 | $59.31 | 1,404,335 |
| 2019-08-29 | $60.58 | $61.41 | $60.10 | $60.49 | $58.12 | 2,309,755 |
| 2019-08-28 | $59.06 | $59.74 | $58.63 | $59.32 | $56.99 | 2,288,465 |
| 2019-08-27 | $61.43 | $61.44 | $59.13 | $59.30 | $56.97 | 1,092,217 |
| 2019-08-26 | $60.85 | $61.46 | $60.16 | $60.81 | $58.42 | 805,249 |
| 2019-08-23 | $62.57 | $62.69 | $59.71 | $59.95 | $57.60 | 1,789,215 |
| 2019-08-22 | $64.71 | $65.12 | $62.69 | $63.22 | $60.74 | 1,850,430 |
| 2019-08-21 | $65.32 | $66.29 | $64.70 | $65.91 | $63.32 | 1,003,836 |
| 2019-08-20 | $64.45 | $64.68 | $63.71 | $64.17 | $61.65 | 1,091,840 |
| 2019-08-19 | $64.21 | $65.33 | $63.94 | $64.92 | $62.37 | 1,388,241 |
| 2019-08-16 | $62.28 | $63.34 | $61.77 | $63.09 | $60.61 | 1,690,033 |
| 2019-08-15 | $64.34 | $64.34 | $61.24 | $61.66 | $59.24 | 2,693,849 |
| 2019-08-14 | $66.46 | $66.95 | $64.01 | $64.29 | $61.77 | 2,087,447 |
| 2019-08-13 | $67.40 | $71.18 | $66.80 | $68.45 | $65.76 | 1,608,852 |
| 2019-08-12 | $69.80 | $70.02 | $67.06 | $67.41 | $64.76 | 1,559,521 |
| 2019-08-09 | $71.90 | $72.33 | $69.40 | $70.25 | $67.49 | 2,188,023 |
| 2019-08-08 | $74.71 | $74.93 | $69.69 | $73.49 | $70.60 | 4,385,423 |
| 2019-08-07 | $64.60 | $68.01 | $64.51 | $67.59 | $64.94 | 2,620,822 |
| 2019-08-06 | $65.80 | $66.00 | $64.10 | $65.45 | $62.88 | 1,731,468 |
| 2019-08-05 | $67.20 | $67.20 | $64.35 | $65.41 | $62.84 | 2,433,071 |
| 2019-08-02 | $68.99 | $70.05 | $67.44 | $68.68 | $65.98 | 1,457,524 |
| 2019-08-01 | $72.55 | $73.39 | $69.17 | $69.59 | $66.86 | 1,568,849 |
| 2019-07-31 | $73.48 | $74.35 | $72.38 | $72.96 | $70.10 | 1,361,505 |
| 2019-07-30 | $72.67 | $73.80 | $72.06 | $73.60 | $70.71 | 1,058,348 |
| 2019-07-29 | $74.37 | $74.66 | $72.98 | $73.09 | $70.22 | 1,074,918 |
| 2019-07-26 | $74.61 | $75.03 | $73.37 | $74.58 | $71.65 | 930,563 |
| 2019-07-25 | $74.92 | $75.06 | $73.94 | $74.61 | $71.68 | 781,312 |
| 2019-07-24 | $74.35 | $75.92 | $74.07 | $75.53 | $72.56 | 856,762 |
| 2019-07-23 | $73.76 | $74.79 | $73.26 | $74.58 | $71.65 | 818,664 |
| 2019-07-22 | $74.55 | $75.33 | $73.08 | $73.18 | $70.31 | 1,548,942 |
| 2019-07-19 | $73.26 | $75.17 | $73.01 | $74.47 | $71.55 | 1,455,306 |
| 2019-07-18 | $72.48 | $73.40 | $72.38 | $73.00 | $70.13 | 741,158 |
| 2019-07-17 | $73.02 | $73.05 | $71.73 | $72.64 | $69.79 | 1,101,651 |
| 2019-07-16 | $72.00 | $73.23 | $71.47 | $73.05 | $70.18 | 1,188,151 |
| 2019-07-15 | $72.84 | $73.01 | $71.06 | $72.42 | $69.58 | 975,439 |
| 2019-07-12 | $70.80 | $72.81 | $70.56 | $72.63 | $69.78 | 1,273,027 |
| 2019-07-11 | $70.35 | $70.92 | $70.12 | $70.58 | $67.81 | 813,420 |
| 2019-07-10 | $70.93 | $70.93 | $69.81 | $70.49 | $67.72 | 1,376,476 |
| 2019-07-09 | $69.75 | $70.64 | $69.53 | $70.62 | $67.85 | 926,308 |
| 2019-07-08 | $70.43 | $71.12 | $69.55 | $70.19 | $67.43 | 787,925 |
| 2019-07-05 | $71.25 | $71.33 | $69.97 | $70.51 | $67.74 | 732,954 |
| 2019-07-03 | $70.19 | $71.60 | $69.87 | $71.54 | $68.73 | 626,298 |
| 2019-07-02 | $70.68 | $70.68 | $69.40 | $69.87 | $67.13 | 682,709 |
| 2019-07-01 | $71.20 | $71.79 | $69.74 | $70.33 | $67.57 | 933,360 |
| 2019-06-28 | $70.00 | $70.93 | $68.37 | $70.41 | $67.65 | 2,059,492 |
| 2019-06-27 | $69.61 | $70.97 | $69.44 | $69.52 | $66.79 | 778,875 |
| 2019-06-26 | $68.22 | $69.40 | $68.01 | $69.16 | $66.44 | 1,252,143 |
| 2019-06-25 | $68.15 | $68.43 | $67.52 | $67.79 | $65.13 | 1,372,717 |
| 2019-06-24 | $68.27 | $68.86 | $67.58 | $68.01 | $65.34 | 988,041 |
| 2019-06-21 | $69.01 | $69.13 | $67.25 | $68.34 | $65.66 | 1,889,785 |
| 2019-06-20 | $69.92 | $70.18 | $68.20 | $69.49 | $66.76 | 1,999,939 |
| 2019-06-19 | $71.12 | $71.17 | $68.17 | $68.94 | $66.23 | 1,805,421 |
| 2019-06-18 | $71.84 | $72.47 | $70.73 | $70.77 | $67.99 | 1,230,159 |
| 2019-06-17 | $70.69 | $71.86 | $69.77 | $71.24 | $68.44 | 1,008,065 |
| 2019-06-14 | $72.73 | $72.85 | $70.54 | $70.88 | $68.10 | 966,818 |
| 2019-06-13 | $72.10 | $72.78 | $71.52 | $72.76 | $69.90 | 920,612 |
| 2019-06-12 | $73.37 | $73.94 | $72.01 | $72.18 | $69.00 | 1,366,299 |
| 2019-06-11 | $72.24 | $73.85 | $71.73 | $73.43 | $70.19 | 2,485,642 |
| 2019-06-10 | $69.83 | $71.16 | $69.65 | $70.93 | $67.80 | 1,278,768 |
| 2019-06-07 | $68.97 | $69.64 | $68.25 | $69.08 | $66.03 | 1,311,817 |
| 2019-06-06 | $67.14 | $68.54 | $67.04 | $68.46 | $65.44 | 1,177,023 |
| 2019-06-05 | $68.31 | $68.31 | $66.14 | $67.37 | $64.40 | 1,044,408 |
| 2019-06-04 | $65.43 | $67.57 | $65.43 | $67.54 | $64.56 | 1,452,715 |
| 2019-06-03 | $63.21 | $65.13 | $63.10 | $65.05 | $62.18 | 2,087,908 |
| 2019-05-31 | $65.00 | $65.00 | $63.13 | $63.30 | $60.51 | 1,593,296 |
| 2019-05-30 | $65.60 | $66.50 | $65.30 | $65.57 | $62.68 | 1,167,489 |
| 2019-05-29 | $66.50 | $66.92 | $65.46 | $65.80 | $62.90 | 1,783,846 |
| 2019-05-28 | $67.07 | $67.80 | $66.60 | $67.43 | $64.46 | 1,514,530 |
| 2019-05-24 | $66.97 | $67.43 | $66.08 | $66.80 | $63.85 | 1,544,415 |
| 2019-05-23 | $66.50 | $67.22 | $65.98 | $66.34 | $63.42 | 2,144,886 |
| 2019-05-22 | $68.08 | $68.61 | $67.86 | $67.96 | $64.96 | 734,078 |
| 2019-05-21 | $68.09 | $69.41 | $67.90 | $68.50 | $65.48 | 1,100,148 |
| 2019-05-20 | $67.55 | $68.17 | $67.06 | $67.78 | $64.79 | 1,206,279 |
| 2019-05-17 | $68.74 | $68.99 | $67.60 | $67.76 | $64.77 | 1,406,303 |
| 2019-05-16 | $70.10 | $70.41 | $69.22 | $69.41 | $66.35 | 1,497,322 |
| 2019-05-15 | $69.28 | $70.67 | $69.04 | $69.58 | $66.51 | 2,012,563 |
| 2019-05-14 | $68.86 | $70.56 | $68.76 | $70.22 | $67.12 | 1,605,830 |
| 2019-05-13 | $71.28 | $71.49 | $68.45 | $68.55 | $65.53 | 3,315,539 |
| 2019-05-10 | $72.73 | $73.06 | $70.20 | $72.63 | $69.43 | 2,037,076 |
| 2019-05-09 | $71.54 | $73.11 | $69.01 | $72.61 | $69.41 | 3,164,515 |
| 2019-05-08 | $72.03 | $73.48 | $71.23 | $72.58 | $69.38 | 3,919,108 |
| 2019-05-07 | $76.52 | $76.85 | $75.10 | $75.85 | $72.51 | 2,447,489 |
| 2019-05-06 | $75.66 | $77.22 | $75.09 | $77.05 | $73.65 | 1,968,331 |
| 2019-05-03 | $76.77 | $77.40 | $76.31 | $77.05 | $73.65 | 1,515,759 |
| 2019-05-02 | $73.88 | $76.17 | $73.25 | $76.09 | $72.74 | 2,306,425 |
| 2019-05-01 | $75.00 | $75.40 | $73.96 | $74.07 | $70.80 | 1,045,469 |
| 2019-04-30 | $75.85 | $76.31 | $74.93 | $75.06 | $71.75 | 1,239,932 |
| 2019-04-29 | $75.50 | $76.11 | $74.71 | $75.71 | $72.37 | 1,191,755 |
| 2019-04-26 | $74.70 | $75.86 | $73.57 | $75.56 | $72.23 | 1,622,346 |
| 2019-04-25 | $76.60 | $76.75 | $74.80 | $74.87 | $71.57 | 1,545,461 |
| 2019-04-24 | $79.10 | $79.68 | $76.68 | $76.80 | $73.41 | 1,653,931 |
| 2019-04-23 | $81.64 | $81.64 | $77.64 | $79.05 | $75.56 | 2,307,384 |
| 2019-04-22 | $82.46 | $82.57 | $81.56 | $82.17 | $78.55 | 576,362 |
| 2019-04-18 | $82.18 | $82.65 | $81.19 | $82.57 | $78.93 | 790,789 |
| 2019-04-17 | $83.86 | $85.21 | $82.10 | $82.10 | $78.48 | 1,357,472 |
| 2019-04-16 | $82.53 | $83.45 | $82.11 | $83.21 | $79.54 | 1,399,330 |
| 2019-04-15 | $83.58 | $83.63 | $81.99 | $82.26 | $78.63 | 1,352,436 |
| 2019-04-12 | $83.08 | $84.25 | $82.74 | $83.66 | $79.97 | 1,090,203 |
| 2019-04-11 | $85.20 | $85.30 | $82.63 | $82.71 | $79.06 | 1,404,977 |
| 2019-04-10 | $84.88 | $85.80 | $84.14 | $85.55 | $81.78 | 821,549 |
| 2019-04-09 | $86.71 | $86.89 | $84.67 | $84.78 | $81.04 | 1,483,972 |
| 2019-04-08 | $86.20 | $86.95 | $85.78 | $86.94 | $83.11 | 964,368 |
| 2019-04-05 | $85.86 | $86.63 | $85.42 | $86.14 | $82.34 | 1,424,455 |
| 2019-04-04 | $84.45 | $85.98 | $84.12 | $85.55 | $81.78 | 1,544,472 |
| 2019-04-03 | $83.72 | $84.55 | $83.39 | $84.21 | $80.50 | 1,976,502 |
| 2019-04-02 | $84.37 | $84.50 | $82.02 | $82.90 | $79.25 | 1,782,926 |
| 2019-04-01 | $82.43 | $84.56 | $82.43 | $84.20 | $80.49 | 1,439,073 |
| 2019-03-29 | $81.32 | $82.37 | $80.81 | $81.98 | $78.37 | 1,794,401 |
| 2019-03-28 | $80.00 | $81.42 | $79.80 | $81.17 | $77.59 | 975,298 |
| 2019-03-27 | $81.05 | $81.35 | $79.80 | $80.15 | $76.62 | 1,091,907 |
| 2019-03-26 | $81.82 | $82.87 | $80.39 | $81.04 | $77.47 | 1,568,219 |
| 2019-03-25 | $82.14 | $82.25 | $80.85 | $81.58 | $77.98 | 1,013,498 |
| 2019-03-22 | $85.00 | $85.39 | $82.51 | $82.72 | $79.07 | 890,486 |
| 2019-03-21 | $84.44 | $86.11 | $84.26 | $85.51 | $81.74 | 916,918 |
| 2019-03-20 | $85.25 | $85.34 | $83.91 | $84.44 | $80.72 | 734,464 |
| 2019-03-19 | $87.35 | $87.35 | $84.88 | $85.23 | $81.47 | 891,607 |
| 2019-03-18 | $85.59 | $86.44 | $85.00 | $86.43 | $82.62 | 759,827 |
| 2019-03-15 | $85.07 | $86.00 | $85.07 | $85.42 | $81.65 | 1,498,756 |
| 2019-03-14 | $85.83 | $86.20 | $84.58 | $84.73 | $80.99 | 787,345 |
| 2019-03-13 | $86.03 | $86.86 | $85.62 | $86.21 | $82.05 | 1,013,444 |
| 2019-03-12 | $85.86 | $86.13 | $85.04 | $85.47 | $81.35 | 850,368 |
| 2019-03-11 | $83.37 | $85.52 | $83.10 | $85.51 | $81.39 | 1,015,987 |
| 2019-03-08 | $83.14 | $83.24 | $80.80 | $82.97 | $78.97 | 1,779,478 |
| 2019-03-07 | $85.73 | $86.00 | $83.96 | $84.60 | $80.52 | 1,296,750 |
| 2019-03-06 | $87.95 | $88.23 | $86.16 | $86.37 | $82.21 | 754,808 |
| 2019-03-05 | $88.35 | $88.66 | $87.37 | $87.93 | $83.69 | 960,872 |
| 2019-03-04 | $91.00 | $91.00 | $87.10 | $88.49 | $84.22 | 1,691,546 |
| 2019-03-01 | $92.00 | $92.48 | $90.61 | $90.79 | $86.41 | 1,320,900 |
| 2019-02-28 | $92.18 | $92.18 | $90.91 | $91.29 | $86.89 | 1,338,799 |
| 2019-02-27 | $91.01 | $93.14 | $90.65 | $92.28 | $87.83 | 1,128,364 |
| 2019-02-26 | $91.22 | $92.29 | $90.86 | $91.00 | $86.61 | 1,265,418 |
| 2019-02-25 | $89.99 | $92.00 | $89.94 | $91.57 | $87.15 | 1,607,633 |
| 2019-02-22 | $89.83 | $89.90 | $88.01 | $89.18 | $84.88 | 1,510,952 |
| 2019-02-21 | $88.59 | $92.00 | $85.83 | $89.26 | $84.96 | 5,503,529 |
| 2019-02-20 | $83.32 | $84.17 | $82.74 | $82.81 | $78.82 | 1,770,898 |
| 2019-02-19 | $81.05 | $83.47 | $80.42 | $83.13 | $79.12 | 1,616,143 |
| 2019-02-15 | $81.80 | $81.80 | $80.33 | $81.37 | $77.45 | 1,549,822 |
| 2019-02-14 | $81.41 | $81.86 | $80.40 | $80.42 | $76.54 | 1,362,539 |
| 2019-02-13 | $81.02 | $82.16 | $80.96 | $81.73 | $77.79 | 886,643 |
| 2019-02-12 | $80.34 | $80.89 | $78.42 | $80.45 | $76.57 | 1,947,493 |
| 2019-02-11 | $81.57 | $81.89 | $80.31 | $80.86 | $76.96 | 659,887 |
| 2019-02-08 | $79.83 | $81.03 | $79.52 | $81.01 | $77.10 | 712,540 |
| 2019-02-07 | $81.37 | $81.78 | $79.29 | $80.64 | $76.75 | 1,222,801 |
| 2019-02-06 | $80.93 | $82.88 | $80.85 | $82.19 | $78.23 | 1,154,507 |
| 2019-02-05 | $81.25 | $81.94 | $80.14 | $81.32 | $77.40 | 1,410,616 |
| 2019-02-04 | $81.30 | $82.00 | $80.97 | $81.94 | $77.99 | 885,095 |
| 2019-02-01 | $80.89 | $81.89 | $80.51 | $81.30 | $77.38 | 969,210 |
| 2019-01-31 | $80.74 | $81.55 | $79.60 | $80.73 | $76.84 | 1,971,446 |
| 2019-01-30 | $79.09 | $80.47 | $78.35 | $80.21 | $76.34 | 1,592,499 |
| 2019-01-29 | $77.49 | $78.78 | $77.49 | $78.32 | $74.54 | 1,815,079 |
| 2019-01-28 | $76.23 | $77.54 | $76.02 | $77.09 | $73.37 | 1,273,549 |
| 2019-01-25 | $75.78 | $77.36 | $75.59 | $76.58 | $72.89 | 2,234,929 |
| 2019-01-24 | $73.97 | $75.19 | $73.65 | $74.02 | $70.45 | 1,660,319 |
| 2019-01-23 | $75.64 | $75.84 | $73.48 | $73.92 | $70.36 | 1,271,145 |
| 2019-01-22 | $75.49 | $75.71 | $74.10 | $75.37 | $71.74 | 1,435,769 |
| 2019-01-18 | $75.83 | $77.25 | $75.77 | $76.63 | $72.94 | 1,457,450 |
| 2019-01-17 | $73.84 | $75.73 | $73.55 | $75.29 | $71.66 | 2,020,815 |
| 2019-01-16 | $73.92 | $74.93 | $73.50 | $73.93 | $70.37 | 2,634,299 |
| 2019-01-15 | $74.97 | $76.02 | $73.13 | $73.64 | $70.09 | 2,128,207 |
| 2019-01-14 | $76.60 | $77.48 | $76.09 | $76.97 | $73.26 | 1,374,850 |
| 2019-01-11 | $76.72 | $77.85 | $75.37 | $77.41 | $73.68 | 1,526,230 |
| 2019-01-10 | $76.23 | $77.98 | $75.54 | $77.27 | $73.54 | 1,929,381 |
| 2019-01-09 | $77.78 | $78.08 | $75.93 | $76.84 | $73.14 | 1,113,896 |
| 2019-01-08 | $77.28 | $77.71 | $76.60 | $77.33 | $73.60 | 1,622,793 |
| 2019-01-07 | $76.29 | $77.14 | $75.35 | $76.58 | $72.89 | 1,413,307 |
| 2019-01-04 | $74.57 | $77.28 | $74.37 | $76.24 | $72.56 | 2,089,540 |
| 2019-01-03 | $76.85 | $76.88 | $72.58 | $72.69 | $69.19 | 1,968,112 |
| 2019-01-02 | $75.80 | $79.03 | $75.13 | $78.11 | $74.34 | 1,052,268 |
| 2018-12-31 | $77.00 | $77.75 | $76.03 | $77.07 | $73.35 | 1,040,061 |
| 2018-12-28 | $77.58 | $78.39 | $76.11 | $76.74 | $73.04 | 1,202,517 |
| 2018-12-27 | $75.28 | $77.31 | $74.00 | $77.22 | $73.50 | 1,657,080 |
| 2018-12-26 | $73.43 | $76.31 | $71.89 | $76.28 | $72.60 | 1,500,278 |
| 2018-12-24 | $73.96 | $74.83 | $72.44 | $73.13 | $69.60 | 870,206 |
| 2018-12-21 | $76.33 | $77.66 | $74.60 | $74.84 | $71.23 | 2,776,195 |
| 2018-12-20 | $77.56 | $78.14 | $73.67 | $76.16 | $72.49 | 4,684,530 |
| 2018-12-19 | $81.33 | $82.64 | $79.07 | $79.80 | $75.95 | 1,764,869 |
| 2018-12-18 | $81.22 | $82.67 | $80.64 | $81.03 | $77.12 | 1,689,974 |
| 2018-12-17 | $84.53 | $84.61 | $79.70 | $80.51 | $76.63 | 2,762,573 |
| 2018-12-14 | $87.07 | $87.64 | $84.01 | $84.97 | $80.87 | 1,719,894 |
| 2018-12-13 | $88.60 | $89.10 | $87.22 | $87.94 | $83.70 | 955,745 |
| 2018-12-12 | $90.27 | $90.54 | $88.71 | $88.78 | $84.18 | 973,020 |
| 2018-12-11 | $91.03 | $92.09 | $88.71 | $89.08 | $84.46 | 1,060,166 |
| 2018-12-10 | $88.98 | $89.81 | $87.25 | $89.04 | $84.43 | 1,088,073 |
| 2018-12-07 | $91.32 | $92.23 | $88.08 | $88.65 | $84.06 | 1,523,483 |
| 2018-12-06 | $92.04 | $92.04 | $88.02 | $91.19 | $86.46 | 2,034,925 |
| 2018-12-04 | $98.18 | $99.82 | $93.01 | $93.19 | $88.36 | 2,421,548 |
| 2018-12-03 | $98.59 | $100.36 | $97.60 | $98.46 | $93.36 | 1,698,000 |
| 2018-11-30 | $96.00 | $97.29 | $95.22 | $96.32 | $91.33 | 1,037,824 |
| 2018-11-29 | $96.70 | $96.87 | $94.39 | $96.42 | $91.42 | 894,339 |
| 2018-11-28 | $95.15 | $96.69 | $94.03 | $96.62 | $91.61 | 1,093,442 |
| 2018-11-27 | $95.66 | $96.95 | $94.62 | $95.43 | $90.48 | 1,014,169 |
| 2018-11-26 | $97.34 | $98.01 | $95.89 | $96.61 | $91.60 | 977,552 |
| 2018-11-23 | $94.95 | $98.08 | $94.62 | $96.77 | $91.75 | 482,864 |
| 2018-11-21 | $96.01 | $96.67 | $93.29 | $95.52 | $90.57 | 1,202,900 |
| 2018-11-20 | $97.86 | $98.14 | $95.04 | $95.74 | $90.78 | 1,643,759 |
| 2018-11-19 | $100.64 | $102.20 | $99.31 | $99.61 | $94.45 | 981,102 |
| 2018-11-16 | $102.10 | $102.79 | $99.86 | $100.98 | $95.75 | 1,379,751 |
| 2018-11-15 | $99.73 | $103.37 | $99.07 | $102.70 | $97.38 | 1,139,682 |
| 2018-11-14 | $100.00 | $101.02 | $99.47 | $99.94 | $94.76 | 785,675 |
| 2018-11-13 | $98.38 | $100.93 | $98.33 | $99.20 | $94.06 | 1,454,164 |
| 2018-11-12 | $102.26 | $102.28 | $97.95 | $98.07 | $92.99 | 1,241,626 |
| 2018-11-09 | $104.00 | $104.50 | $100.49 | $102.38 | $97.07 | 1,455,019 |
| 2018-11-08 | $104.30 | $107.00 | $101.60 | $105.87 | $100.38 | 2,643,901 |
| 2018-11-07 | $108.00 | $108.74 | $106.66 | $107.99 | $102.39 | 1,751,819 |
| 2018-11-06 | $106.25 | $107.89 | $106.10 | $107.79 | $102.20 | 1,222,157 |
| 2018-11-05 | $106.12 | $106.85 | $104.99 | $106.21 | $100.71 | 829,931 |
| 2018-11-02 | $105.81 | $108.47 | $105.59 | $106.44 | $100.92 | 1,710,766 |
| 2018-11-01 | $100.38 | $105.84 | $100.00 | $105.42 | $99.96 | 2,982,024 |
| 2018-10-31 | $98.09 | $100.25 | $97.88 | $99.22 | $94.08 | 2,166,773 |
| 2018-10-30 | $95.00 | $97.37 | $93.68 | $97.12 | $92.09 | 1,305,683 |
| 2018-10-29 | $96.50 | $97.90 | $93.96 | $95.16 | $90.23 | 1,448,624 |
| 2018-10-26 | $94.01 | $95.77 | $92.65 | $95.24 | $90.30 | 1,621,232 |
| 2018-10-25 | $94.37 | $95.57 | $93.68 | $95.41 | $90.47 | 1,135,943 |
| 2018-10-24 | $96.27 | $96.41 | $93.48 | $93.64 | $88.79 | 1,538,084 |
| 2018-10-23 | $95.63 | $96.78 | $93.76 | $96.16 | $91.18 | 1,497,988 |
| 2018-10-22 | $96.27 | $98.02 | $95.38 | $97.26 | $92.22 | 1,317,780 |
| 2018-10-19 | $95.56 | $96.29 | $95.07 | $95.63 | $90.67 | 880,271 |
| 2018-10-18 | $96.24 | $96.85 | $94.55 | $95.67 | $90.71 | 1,202,425 |
| 2018-10-17 | $96.48 | $97.36 | $96.09 | $96.32 | $91.33 | 1,183,059 |
| 2018-10-16 | $96.47 | $97.42 | $95.40 | $97.14 | $92.11 | 993,390 |
| 2018-10-15 | $95.16 | $96.71 | $95.10 | $96.05 | $91.07 | 759,176 |
| 2018-10-12 | $95.58 | $96.12 | $94.11 | $95.09 | $90.16 | 1,048,213 |
| 2018-10-11 | $94.60 | $96.40 | $94.03 | $94.36 | $89.47 | 1,614,218 |
| 2018-10-10 | $97.24 | $97.35 | $95.48 | $95.67 | $90.71 | 1,833,336 |
| 2018-10-09 | $101.20 | $101.20 | $96.97 | $97.28 | $92.24 | 2,716,244 |
| 2018-10-08 | $102.13 | $102.52 | $100.53 | $102.25 | $96.95 | 2,145,833 |
| 2018-10-05 | $104.16 | $105.25 | $101.97 | $103.06 | $97.72 | 1,521,004 |
| 2018-10-04 | $104.00 | $104.71 | $102.61 | $104.22 | $98.82 | 1,168,117 |
| 2018-10-03 | $102.03 | $105.00 | $101.77 | $104.04 | $98.65 | 1,352,366 |
| 2018-10-02 | $101.14 | $102.01 | $100.57 | $101.85 | $96.57 | 1,035,501 |
| 2018-10-01 | $100.67 | $101.13 | $100.10 | $100.84 | $95.61 | 759,581 |
| 2018-09-28 | $100.74 | $101.16 | $99.72 | $99.78 | $94.61 | 1,421,022 |
| 2018-09-27 | $101.41 | $101.76 | $99.73 | $100.95 | $95.72 | 1,079,086 |
| 2018-09-26 | $102.08 | $102.58 | $101.13 | $101.32 | $96.07 | 1,491,499 |
| 2018-09-25 | $105.30 | $105.45 | $102.32 | $102.53 | $97.22 | 1,454,815 |
| 2018-09-24 | $105.14 | $106.10 | $104.46 | $104.94 | $99.50 | 1,230,626 |
| 2018-09-21 | $106.97 | $107.42 | $104.54 | $105.42 | $99.96 | 2,066,854 |
| 2018-09-20 | $105.60 | $107.00 | $105.41 | $106.60 | $101.08 | 1,523,434 |
| 2018-09-19 | $103.35 | $106.35 | $103.34 | $105.49 | $100.02 | 1,644,830 |
| 2018-09-18 | $102.45 | $103.18 | $101.23 | $103.06 | $97.72 | 1,301,455 |
| 2018-09-17 | $100.90 | $103.49 | $100.63 | $102.45 | $97.14 | 1,769,549 |
| 2018-09-14 | $100.87 | $101.55 | $99.47 | $100.90 | $95.67 | 1,250,369 |
| 2018-09-13 | $99.86 | $101.24 | $99.60 | $100.61 | $95.40 | 1,415,077 |
| 2018-09-12 | $98.82 | $100.08 | $98.15 | $99.46 | $93.99 | 1,221,044 |
| 2018-09-11 | $97.08 | $99.46 | $96.39 | $98.84 | $93.41 | 1,536,388 |
| 2018-09-10 | $97.42 | $97.92 | $96.83 | $97.39 | $92.04 | 1,227,154 |
| 2018-09-07 | $96.90 | $97.97 | $95.78 | $97.19 | $91.85 | 1,280,108 |
| 2018-09-06 | $96.69 | $98.49 | $96.64 | $97.66 | $92.29 | 1,355,709 |
| 2018-09-05 | $96.57 | $96.86 | $95.06 | $96.45 | $91.15 | 1,333,764 |
| 2018-09-04 | $97.00 | $97.58 | $95.01 | $96.57 | $91.26 | 1,488,365 |
| 2018-08-31 | $94.71 | $96.43 | $94.45 | $95.52 | $90.27 | 762,929 |
| 2018-08-30 | $96.19 | $96.46 | $94.56 | $95.05 | $89.82 | 985,167 |
| 2018-08-29 | $96.80 | $97.22 | $95.58 | $96.72 | $91.40 | 753,803 |
| 2018-08-28 | $96.94 | $98.11 | $96.38 | $96.94 | $91.61 | 1,058,280 |
| 2018-08-27 | $96.30 | $97.99 | $96.10 | $96.89 | $91.56 | 883,898 |
| 2018-08-24 | $94.26 | $96.98 | $94.00 | $96.00 | $90.72 | 1,612,675 |
| 2018-08-23 | $94.50 | $94.60 | $92.41 | $93.77 | $88.61 | 3,337,389 |
| 2018-08-22 | $95.00 | $95.35 | $94.30 | $94.53 | $89.33 | 1,236,342 |
| 2018-08-21 | $95.47 | $95.61 | $94.44 | $94.84 | $89.63 | 1,384,282 |
| 2018-08-20 | $95.60 | $96.33 | $95.32 | $95.54 | $90.29 | 1,129,701 |
| 2018-08-17 | $96.61 | $96.72 | $94.28 | $95.44 | $90.19 | 1,334,868 |
| 2018-08-16 | $96.49 | $98.15 | $96.49 | $97.06 | $91.72 | 1,116,896 |
| 2018-08-15 | $96.17 | $96.70 | $93.54 | $95.54 | $90.29 | 1,930,581 |
| 2018-08-14 | $95.75 | $97.42 | $95.60 | $97.33 | $91.98 | 1,152,948 |
| 2018-08-13 | $98.13 | $98.42 | $95.55 | $95.63 | $90.37 | 2,110,936 |
| 2018-08-10 | $100.05 | $100.80 | $98.21 | $98.50 | $93.08 | 1,340,089 |
| 2018-08-09 | $99.15 | $103.11 | $98.62 | $100.76 | $95.22 | 3,463,892 |
| 2018-08-08 | $97.41 | $100.49 | $96.52 | $98.77 | $93.34 | 5,222,558 |
| 2018-08-07 | $93.00 | $93.73 | $92.60 | $92.81 | $87.71 | 1,603,559 |
| 2018-08-06 | $92.30 | $92.93 | $91.88 | $92.66 | $87.57 | 1,110,060 |
| 2018-08-03 | $92.26 | $92.91 | $91.81 | $92.61 | $87.52 | 786,737 |
| 2018-08-02 | $90.65 | $92.36 | $90.08 | $92.02 | $86.96 | 1,494,877 |
| 2018-08-01 | $94.00 | $94.16 | $90.09 | $91.01 | $86.01 | 1,763,089 |
| 2018-07-31 | $92.63 | $94.53 | $92.31 | $94.20 | $89.02 | 989,524 |
| 2018-07-30 | $93.26 | $93.26 | $91.62 | $92.42 | $87.34 | 1,272,222 |
| 2018-07-27 | $93.27 | $94.14 | $92.01 | $93.26 | $88.13 | 902,519 |
| 2018-07-26 | $91.90 | $93.43 | $91.13 | $93.06 | $87.94 | 1,209,044 |
| 2018-07-25 | $90.54 | $91.93 | $90.31 | $91.79 | $86.74 | 1,115,607 |
| 2018-07-24 | $91.84 | $92.43 | $90.66 | $90.90 | $85.90 | 1,318,408 |
| 2018-07-23 | $93.74 | $93.74 | $90.02 | $90.92 | $85.92 | 2,490,589 |
| 2018-07-20 | $95.66 | $95.71 | $93.56 | $93.90 | $88.74 | 1,811,142 |
| 2018-07-19 | $95.99 | $96.55 | $95.04 | $96.21 | $90.92 | 975,973 |
| 2018-07-18 | $96.91 | $97.86 | $96.06 | $96.74 | $91.42 | 1,394,591 |
| 2018-07-17 | $94.85 | $97.29 | $94.50 | $96.97 | $91.64 | 1,103,944 |
| 2018-07-16 | $95.49 | $95.71 | $94.67 | $94.96 | $89.74 | 2,343,218 |
| 2018-07-13 | $95.50 | $96.00 | $94.86 | $95.57 | $90.32 | 847,520 |
| 2018-07-12 | $95.97 | $96.29 | $94.87 | $95.35 | $90.11 | 996,636 |
| 2018-07-11 | $95.00 | $95.21 | $94.10 | $94.68 | $89.47 | 1,173,253 |
| 2018-07-10 | $95.98 | $96.84 | $95.04 | $95.81 | $90.54 | 1,124,631 |
| 2018-07-09 | $95.75 | $96.52 | $95.48 | $95.98 | $90.70 | 1,003,615 |
| 2018-07-06 | $94.38 | $96.27 | $93.84 | $95.54 | $90.29 | 1,171,890 |
| 2018-07-05 | $96.88 | $97.37 | $93.30 | $94.78 | $89.57 | 1,850,864 |
| 2018-07-03 | $96.66 | $97.82 | $95.88 | $96.62 | $91.31 | 1,726,525 |
| 2018-07-02 | $93.94 | $94.79 | $92.98 | $93.48 | $88.34 | 1,182,361 |
| 2018-06-29 | $94.13 | $96.95 | $93.80 | $94.33 | $89.14 | 1,768,350 |
| 2018-06-28 | $93.25 | $93.76 | $92.50 | $93.64 | $88.49 | 943,660 |
| 2018-06-27 | $93.74 | $96.33 | $93.27 | $93.41 | $88.27 | 1,967,828 |
| 2018-06-26 | $92.33 | $93.10 | $91.89 | $92.52 | $87.43 | 1,070,704 |
| 2018-06-25 | $93.65 | $94.97 | $91.29 | $91.96 | $86.90 | 1,414,901 |
| 2018-06-22 | $92.38 | $93.62 | $92.16 | $93.46 | $88.32 | 1,449,961 |
| 2018-06-21 | $91.41 | $92.56 | $91.25 | $91.97 | $86.91 | 1,319,731 |
| 2018-06-20 | $92.08 | $92.63 | $91.31 | $91.61 | $86.57 | 1,333,691 |
| 2018-06-19 | $91.81 | $91.87 | $90.24 | $91.40 | $86.38 | 1,841,110 |
| 2018-06-18 | $93.11 | $93.14 | $92.28 | $92.87 | $87.76 | 1,675,556 |
| 2018-06-15 | $93.13 | $93.62 | $92.20 | $93.33 | $88.20 | 1,698,922 |
| 2018-06-14 | $94.19 | $94.97 | $93.35 | $93.66 | $88.51 | 1,148,198 |
| 2018-06-13 | $95.83 | $96.03 | $94.10 | $94.18 | $88.69 | 1,598,200 |
| 2018-06-12 | $97.11 | $97.75 | $95.36 | $95.74 | $90.15 | 1,584,642 |
| 2018-06-11 | $95.45 | $96.38 | $94.63 | $95.37 | $89.81 | 815,815 |
| 2018-06-08 | $95.20 | $95.80 | $94.64 | $95.37 | $89.81 | 1,044,249 |
| 2018-06-07 | $95.64 | $96.43 | $94.69 | $95.22 | $89.66 | 887,529 |
| 2018-06-06 | $94.80 | $95.68 | $93.95 | $95.67 | $90.09 | 1,738,079 |
| 2018-06-05 | $94.50 | $95.34 | $94.29 | $94.65 | $89.13 | 973,273 |
| 2018-06-04 | $94.57 | $95.00 | $93.83 | $94.44 | $88.93 | 962,280 |
| 2018-06-01 | $93.50 | $95.08 | $93.50 | $94.26 | $88.76 | 1,242,808 |
| 2018-05-31 | $93.56 | $94.32 | $93.25 | $93.47 | $88.02 | 1,430,047 |
| 2018-05-30 | $93.59 | $94.45 | $93.00 | $93.59 | $88.13 | 1,241,027 |
| 2018-05-29 | $94.58 | $94.79 | $92.61 | $93.03 | $87.60 | 1,612,172 |
| 2018-05-25 | $94.40 | $95.31 | $93.37 | $94.82 | $89.29 | 1,742,042 |
| 2018-05-24 | $99.58 | $99.97 | $94.95 | $95.02 | $89.48 | 3,516,922 |
| 2018-05-23 | $101.34 | $102.25 | $100.80 | $101.84 | $95.90 | 907,212 |
| 2018-05-22 | $104.54 | $105.14 | $102.13 | $102.34 | $96.37 | 1,034,258 |
| 2018-05-21 | $105.50 | $106.40 | $103.51 | $104.07 | $98.00 | 1,853,949 |
| 2018-05-18 | $105.00 | $106.30 | $104.15 | $104.92 | $98.80 | 2,305,822 |
| 2018-05-17 | $102.62 | $105.87 | $102.50 | $104.80 | $98.69 | 2,770,397 |
| 2018-05-16 | $101.15 | $102.90 | $101.07 | $102.35 | $96.38 | 1,545,807 |
| 2018-05-15 | $99.08 | $101.75 | $98.03 | $100.81 | $94.93 | 1,728,376 |
| 2018-05-14 | $99.30 | $101.13 | $98.98 | $99.24 | $93.45 | 1,525,206 |
| 2018-05-11 | $98.00 | $99.03 | $97.76 | $98.54 | $92.79 | 1,683,234 |
| 2018-05-10 | $101.46 | $101.89 | $96.64 | $98.39 | $92.65 | 3,860,677 |
| 2018-05-09 | $101.72 | $102.77 | $100.17 | $101.75 | $95.81 | 1,934,866 |
| 2018-05-08 | $100.00 | $101.39 | $99.50 | $100.72 | $94.84 | 1,680,616 |
| 2018-05-07 | $100.11 | $102.38 | $99.69 | $100.11 | $94.27 | 1,388,214 |
| 2018-05-04 | $97.61 | $100.78 | $97.52 | $100.06 | $94.22 | 1,294,627 |
| 2018-05-03 | $97.85 | $99.24 | $96.51 | $97.89 | $92.18 | 1,384,027 |
| 2018-05-02 | $97.60 | $99.77 | $97.56 | $97.84 | $92.13 | 1,398,328 |
| 2018-05-01 | $96.27 | $97.62 | $95.66 | $97.62 | $91.92 | 1,221,587 |
| 2018-04-30 | $96.96 | $98.84 | $96.71 | $96.96 | $91.30 | 1,441,949 |
| 2018-04-27 | $96.41 | $97.66 | $96.14 | $96.95 | $91.29 | 857,223 |
| 2018-04-26 | $95.84 | $97.31 | $94.56 | $96.55 | $90.92 | 1,030,420 |
| 2018-04-25 | $95.80 | $96.22 | $94.48 | $95.46 | $89.89 | 870,795 |
| 2018-04-24 | $97.85 | $98.50 | $94.11 | $95.78 | $90.19 | 1,328,573 |
| 2018-04-23 | $97.67 | $98.50 | $97.03 | $97.34 | $91.66 | 804,855 |
| 2018-04-20 | $98.23 | $98.32 | $97.11 | $97.75 | $92.05 | 912,310 |
| 2018-04-19 | $99.00 | $99.70 | $96.92 | $98.59 | $92.84 | 1,526,433 |
| 2018-04-18 | $97.26 | $99.78 | $97.05 | $98.79 | $93.03 | 1,145,685 |
| 2018-04-17 | $97.64 | $97.96 | $95.84 | $96.63 | $90.99 | 1,164,197 |
| 2018-04-16 | $96.45 | $97.57 | $94.54 | $96.87 | $91.22 | 1,415,807 |
| 2018-04-13 | $96.14 | $96.44 | $94.44 | $95.50 | $89.93 | 1,999,271 |
| 2018-04-12 | $93.65 | $94.09 | $92.32 | $93.39 | $87.94 | 1,185,371 |
| 2018-04-11 | $91.84 | $93.99 | $91.21 | $93.31 | $87.87 | 1,072,775 |
| 2018-04-10 | $92.87 | $93.63 | $91.68 | $92.33 | $86.94 | 1,480,307 |
| 2018-04-09 | $92.77 | $92.77 | $90.78 | $91.22 | $85.90 | 1,161,478 |
| 2018-04-06 | $94.51 | $95.62 | $91.23 | $91.80 | $86.44 | 2,707,922 |
| 2018-04-05 | $92.28 | $98.49 | $91.86 | $95.77 | $90.18 | 2,884,327 |
| 2018-04-04 | $87.78 | $91.64 | $86.75 | $91.60 | $86.26 | 2,281,030 |
| 2018-04-03 | $89.58 | $90.65 | $87.56 | $90.42 | $85.14 | 1,883,826 |
| 2018-04-02 | $92.05 | $92.45 | $88.63 | $88.96 | $83.77 | 1,919,757 |
| 2018-03-29 | $90.46 | $93.69 | $90.05 | $92.74 | $87.33 | 2,275,749 |
| 2018-03-28 | $93.43 | $93.84 | $89.28 | $89.56 | $84.33 | 2,906,311 |
| 2018-03-27 | $94.78 | $95.75 | $92.81 | $93.43 | $87.98 | 1,631,162 |
| 2018-03-26 | $94.57 | $95.33 | $93.14 | $94.36 | $88.85 | 1,679,650 |
| 2018-03-23 | $94.00 | $95.58 | $93.03 | $93.24 | $87.80 | 1,349,106 |
| 2018-03-22 | $96.31 | $97.70 | $94.05 | $94.11 | $88.62 | 1,516,474 |
| 2018-03-21 | $95.68 | $98.77 | $94.61 | $97.47 | $91.78 | 1,766,537 |
| 2018-03-20 | $96.96 | $96.96 | $94.00 | $95.32 | $89.76 | 3,645,531 |
| 2018-03-19 | $97.57 | $98.00 | $95.81 | $96.91 | $91.26 | 1,181,739 |
| 2018-03-16 | $97.91 | $98.81 | $96.50 | $98.37 | $92.63 | 2,073,316 |
| 2018-03-15 | $100.53 | $100.93 | $97.85 | $98.07 | $92.35 | 1,503,186 |
| 2018-03-14 | $103.13 | $104.31 | $100.10 | $100.33 | $94.48 | 1,963,319 |
| 2018-03-13 | $103.00 | $104.39 | $102.55 | $103.13 | $96.79 | 1,371,498 |
| 2018-03-12 | $101.99 | $103.97 | $101.60 | $102.99 | $96.66 | 1,507,959 |
| 2018-03-09 | $99.71 | $102.42 | $99.08 | $101.76 | $95.50 | 1,510,028 |
| 2018-03-08 | $100.16 | $101.35 | $98.65 | $99.28 | $93.18 | 1,257,230 |
| 2018-03-07 | $99.00 | $100.62 | $98.58 | $100.05 | $93.90 | 1,567,896 |
| 2018-03-06 | $98.40 | $100.89 | $97.79 | $100.14 | $93.98 | 3,587,430 |
| 2018-03-05 | $94.22 | $97.66 | $93.50 | $96.44 | $90.51 | 2,503,289 |
| 2018-03-02 | $95.69 | $95.85 | $90.49 | $95.02 | $89.18 | 5,718,042 |
| 2018-03-01 | $101.27 | $101.31 | $94.70 | $96.01 | $90.11 | 7,170,806 |
| 2018-02-28 | $112.60 | $112.90 | $98.93 | $100.43 | $94.26 | 6,710,548 |
| 2018-02-27 | $110.56 | $113.10 | $110.56 | $111.57 | $104.71 | 2,627,333 |
| 2018-02-26 | $114.35 | $114.90 | $107.12 | $110.10 | $103.33 | 7,148,406 |
| 2018-02-23 | $115.84 | $118.83 | $115.61 | $118.75 | $111.45 | 2,136,021 |
| 2018-02-22 | $113.88 | $114.75 | $113.16 | $113.68 | $106.69 | 1,021,914 |
| 2018-02-21 | $115.35 | $116.50 | $112.87 | $113.01 | $106.06 | 1,765,680 |
| 2018-02-20 | $112.00 | $115.39 | $112.00 | $114.58 | $107.54 | 1,420,025 |
| 2018-02-16 | $114.36 | $114.59 | $111.96 | $112.24 | $105.34 | 1,668,940 |
| 2018-02-15 | $112.43 | $114.65 | $111.38 | $114.61 | $107.56 | 1,746,847 |
| 2018-02-14 | $107.18 | $112.16 | $106.63 | $111.72 | $104.85 | 2,051,713 |
| 2018-02-13 | $111.60 | $112.60 | $108.08 | $108.45 | $101.78 | 2,756,593 |
| 2018-02-12 | $109.28 | $112.15 | $109.01 | $111.59 | $104.73 | 2,636,101 |
| 2018-02-09 | $106.00 | $108.71 | $103.75 | $107.72 | $101.10 | 2,572,130 |
| 2018-02-08 | $106.94 | $108.70 | $105.14 | $105.18 | $98.71 | 2,375,923 |
| 2018-02-07 | $107.46 | $109.48 | $106.56 | $106.63 | $100.07 | 1,663,015 |
| 2018-02-06 | $103.51 | $108.52 | $103.31 | $107.54 | $100.93 | 2,898,636 |
| 2018-02-05 | $104.28 | $109.90 | $102.85 | $105.15 | $98.69 | 3,819,187 |
| 2018-02-02 | $108.52 | $109.12 | $104.92 | $105.51 | $99.02 | 2,714,732 |
| 2018-02-01 | $110.92 | $111.57 | $108.96 | $109.20 | $102.49 | 1,961,798 |
| 2018-01-31 | $111.85 | $112.08 | $110.25 | $111.59 | $104.73 | 2,575,450 |
| 2018-01-30 | $112.38 | $113.74 | $111.05 | $111.37 | $104.52 | 2,126,100 |
| 2018-01-29 | $114.23 | $114.46 | $111.31 | $111.68 | $104.81 | 2,223,182 |
| 2018-01-26 | $117.00 | $117.82 | $114.01 | $114.41 | $107.38 | 1,887,725 |
| 2018-01-25 | $112.66 | $116.94 | $112.66 | $116.90 | $109.71 | 2,477,695 |
| 2018-01-24 | $114.00 | $114.16 | $112.04 | $112.40 | $105.49 | 2,716,245 |
| 2018-01-23 | $114.31 | $115.00 | $112.12 | $113.00 | $106.05 | 2,961,379 |
| 2018-01-22 | $115.78 | $115.93 | $113.06 | $113.53 | $106.55 | 3,639,341 |
| 2018-01-19 | $118.90 | $119.40 | $115.50 | $116.01 | $108.88 | 4,261,240 |
| 2018-01-18 | $115.20 | $118.75 | $112.54 | $117.91 | $110.66 | 8,592,175 |
| 2018-01-17 | $129.20 | $129.45 | $126.00 | $126.95 | $119.15 | 2,013,118 |
| 2018-01-16 | $134.11 | $134.87 | $125.70 | $128.00 | $120.13 | 2,876,275 |
| 2018-01-12 | $135.33 | $135.81 | $133.09 | $133.52 | $125.31 | 987,305 |
| 2018-01-11 | $133.30 | $134.76 | $132.60 | $134.69 | $126.41 | 827,540 |
| 2018-01-10 | $135.11 | $135.25 | $132.29 | $132.96 | $124.79 | 883,164 |
| 2018-01-09 | $137.52 | $137.98 | $135.01 | $135.44 | $127.11 | 1,187,724 |
| 2018-01-08 | $134.30 | $138.67 | $133.58 | $137.45 | $129.00 | 1,935,350 |
| 2018-01-05 | $131.04 | $132.79 | $130.51 | $131.72 | $123.62 | 806,520 |
| 2018-01-04 | $132.25 | $132.96 | $130.11 | $130.22 | $122.21 | 820,647 |
| 2018-01-03 | $132.04 | $133.94 | $130.62 | $131.79 | $123.69 | 1,042,115 |
| 2018-01-02 | $128.93 | $131.91 | $128.49 | $131.53 | $123.44 | 1,117,717 |
| 2017-12-29 | $128.77 | $129.20 | $127.52 | $127.89 | $120.03 | 713,405 |
| 2017-12-28 | $128.55 | $128.81 | $127.37 | $128.45 | $120.55 | 899,260 |
| 2017-12-27 | $129.00 | $129.60 | $128.18 | $128.43 | $120.53 | 661,783 |
| 2017-12-26 | $129.24 | $129.40 | $128.06 | $129.04 | $121.11 | 326,188 |
| 2017-12-22 | $128.37 | $129.46 | $128.00 | $129.29 | $121.34 | 781,144 |
| 2017-12-21 | $131.69 | $131.97 | $128.47 | $128.65 | $120.74 | 982,230 |
| 2017-12-20 | $132.50 | $132.81 | $131.30 | $131.33 | $123.26 | 830,810 |
| 2017-12-19 | $132.12 | $132.99 | $131.60 | $132.02 | $123.90 | 938,306 |
| 2017-12-18 | $131.63 | $132.81 | $131.13 | $132.08 | $123.96 | 1,373,196 |
| 2017-12-15 | $129.19 | $132.04 | $128.99 | $129.57 | $121.60 | 1,923,465 |
| 2017-12-14 | $130.00 | $130.06 | $127.52 | $127.58 | $119.74 | 1,008,826 |
| 2017-12-13 | $130.37 | $131.10 | $129.78 | $130.10 | $121.80 | 958,277 |
| 2017-12-12 | $131.00 | $131.12 | $130.12 | $130.36 | $122.04 | 1,025,744 |
| 2017-12-11 | $130.92 | $132.15 | $130.17 | $131.14 | $122.77 | 965,138 |
| 2017-12-08 | $129.93 | $131.85 | $129.89 | $130.60 | $122.26 | 1,553,111 |
| 2017-12-07 | $127.06 | $130.55 | $127.00 | $129.08 | $120.84 | 979,493 |
| 2017-12-06 | $127.53 | $128.20 | $126.31 | $127.48 | $119.34 | 1,668,621 |
| 2017-12-05 | $128.50 | $130.25 | $127.18 | $127.99 | $119.82 | 1,412,190 |
| 2017-12-04 | $133.43 | $133.90 | $129.17 | $129.35 | $121.09 | 1,573,748 |
| 2017-12-01 | $134.86 | $135.40 | $130.01 | $132.15 | $123.72 | 1,240,091 |
| 2017-11-30 | $132.03 | $134.81 | $131.76 | $134.32 | $125.75 | 1,289,691 |
| 2017-11-29 | $137.15 | $137.15 | $130.63 | $131.95 | $123.53 | 1,518,956 |
| 2017-11-28 | $136.76 | $137.54 | $135.90 | $136.89 | $128.15 | 685,772 |
| 2017-11-27 | $137.06 | $137.35 | $136.19 | $136.23 | $127.54 | 772,350 |
| 2017-11-24 | $135.61 | $137.51 | $135.50 | $137.06 | $128.31 | 415,525 |
| 2017-11-22 | $137.75 | $137.84 | $135.17 | $135.25 | $126.62 | 705,664 |
| 2017-11-21 | $136.29 | $137.72 | $136.05 | $136.70 | $127.98 | 953,794 |
| 2017-11-20 | $136.00 | $136.20 | $135.01 | $135.40 | $126.76 | 1,008,046 |
| 2017-11-17 | $135.92 | $136.32 | $134.64 | $136.21 | $127.52 | 1,436,109 |
| 2017-11-16 | $135.50 | $136.75 | $134.68 | $135.33 | $126.69 | 1,912,588 |
| 2017-11-15 | $136.00 | $136.20 | $131.15 | $134.54 | $125.95 | 1,987,124 |
| 2017-11-14 | $139.52 | $139.62 | $136.81 | $137.65 | $128.86 | 1,714,241 |
| 2017-11-13 | $139.54 | $143.66 | $139.52 | $143.37 | $134.22 | 948,540 |
| 2017-11-10 | $141.02 | $142.69 | $140.42 | $140.62 | $131.64 | 1,056,300 |
| 2017-11-09 | $142.11 | $142.44 | $136.39 | $140.84 | $131.85 | 2,586,312 |
| 2017-11-08 | $143.53 | $144.99 | $142.50 | $144.58 | $135.35 | 1,734,071 |
| 2017-11-07 | $142.00 | $143.57 | $141.86 | $143.13 | $133.99 | 1,497,793 |
| 2017-11-06 | $140.24 | $142.00 | $140.14 | $141.97 | $132.91 | 950,846 |
| 2017-11-03 | $136.55 | $140.35 | $135.25 | $140.04 | $131.10 | 1,393,435 |
| 2017-11-02 | $142.50 | $143.69 | $135.61 | $136.91 | $128.17 | 2,358,426 |
| 2017-11-01 | $142.00 | $142.42 | $140.85 | $142.33 | $133.25 | 906,710 |
| 2017-10-31 | $139.02 | $140.89 | $139.02 | $140.89 | $131.90 | 1,566,682 |
| 2017-10-30 | $139.08 | $140.17 | $138.53 | $139.51 | $130.61 | 834,833 |
| 2017-10-27 | $139.64 | $139.97 | $137.87 | $139.08 | $130.20 | 1,202,265 |
| 2017-10-26 | $139.40 | $139.76 | $137.60 | $139.04 | $130.17 | 1,370,803 |
| 2017-10-25 | $139.50 | $140.44 | $136.88 | $138.50 | $129.66 | 1,698,803 |
| 2017-10-24 | $138.90 | $139.48 | $137.86 | $138.72 | $129.87 | 1,328,905 |
| 2017-10-23 | $141.00 | $141.40 | $137.77 | $138.53 | $129.69 | 1,529,090 |
| 2017-10-20 | $140.70 | $141.29 | $140.06 | $140.78 | $131.79 | 925,032 |
| 2017-10-19 | $138.22 | $139.52 | $137.15 | $139.49 | $130.59 | 798,285 |
| 2017-10-18 | $140.06 | $140.28 | $139.30 | $139.66 | $130.75 | 719,859 |
| 2017-10-17 | $140.67 | $140.70 | $138.89 | $139.41 | $130.51 | 1,044,587 |
| 2017-10-16 | $139.84 | $141.31 | $138.61 | $140.16 | $131.21 | 1,327,981 |
| 2017-10-13 | $138.75 | $139.48 | $137.53 | $138.94 | $130.07 | 902,029 |
| 2017-10-12 | $137.00 | $138.33 | $136.96 | $137.30 | $128.54 | 928,764 |
| 2017-10-11 | $138.00 | $138.22 | $136.37 | $137.42 | $128.65 | 1,178,888 |
| 2017-10-10 | $137.24 | $138.15 | $135.83 | $137.77 | $128.98 | 827,123 |
| 2017-10-09 | $137.55 | $138.10 | $135.23 | $136.55 | $127.83 | 893,387 |
| 2017-10-06 | $135.69 | $137.22 | $134.54 | $137.19 | $128.43 | 1,987,017 |
| 2017-10-05 | $138.68 | $140.10 | $138.23 | $139.66 | $130.75 | 811,060 |
| 2017-10-04 | $137.90 | $138.59 | $137.09 | $138.22 | $129.40 | 1,101,063 |
| 2017-10-03 | $137.22 | $137.83 | $136.32 | $137.42 | $128.65 | 886,809 |
| 2017-10-02 | $136.25 | $136.88 | $133.84 | $136.62 | $127.90 | 1,177,496 |
| 2017-09-29 | $132.80 | $137.48 | $132.50 | $136.31 | $127.61 | 2,101,781 |
| 2017-09-28 | $130.57 | $132.55 | $130.20 | $132.32 | $123.87 | 1,299,879 |
| 2017-09-27 | $129.16 | $131.12 | $128.89 | $130.02 | $121.72 | 1,212,962 |
| 2017-09-26 | $129.00 | $129.91 | $127.41 | $128.42 | $120.22 | 1,417,718 |
| 2017-09-25 | $132.28 | $132.65 | $127.31 | $128.89 | $120.66 | 2,639,249 |
| 2017-09-22 | $134.40 | $134.88 | $133.26 | $134.29 | $125.72 | 1,323,090 |
| 2017-09-21 | $136.50 | $136.50 | $134.08 | $134.89 | $126.28 | 1,986,495 |
| 2017-09-20 | $135.29 | $136.95 | $134.08 | $136.08 | $127.39 | 2,913,274 |
| 2017-09-19 | $131.50 | $135.26 | $131.22 | $134.65 | $126.06 | 1,980,597 |
| 2017-09-18 | $128.50 | $131.66 | $128.16 | $131.02 | $122.66 | 1,690,495 |
| 2017-09-15 | $126.30 | $127.83 | $125.30 | $127.29 | $119.17 | 1,616,216 |
| 2017-09-14 | $125.28 | $126.20 | $124.75 | $126.00 | $117.96 | 1,218,241 |
| 2017-09-13 | $124.66 | $126.15 | $124.44 | $125.60 | $117.29 | 1,284,411 |
| 2017-09-12 | $124.50 | $126.32 | $124.27 | $124.64 | $116.39 | 1,402,018 |
| 2017-09-11 | $120.12 | $124.32 | $119.52 | $123.85 | $115.65 | 1,717,490 |
| 2017-09-08 | $118.08 | $119.00 | $117.79 | $118.28 | $110.45 | 688,643 |
| 2017-09-07 | $118.75 | $119.73 | $117.89 | $118.09 | $110.27 | 889,006 |
| 2017-09-06 | $116.95 | $119.65 | $116.22 | $118.66 | $110.81 | 1,259,059 |
| 2017-09-05 | $119.00 | $120.03 | $116.16 | $116.67 | $108.95 | 1,177,791 |
| 2017-09-01 | $117.06 | $118.86 | $116.63 | $118.63 | $110.78 | 908,357 |
| 2017-08-31 | $116.22 | $117.15 | $115.96 | $116.26 | $108.56 | 908,032 |
| 2017-08-30 | $114.55 | $115.54 | $113.86 | $115.17 | $107.55 | 717,573 |
| 2017-08-29 | $114.80 | $114.80 | $113.47 | $114.46 | $106.88 | 626,040 |
| 2017-08-28 | $115.93 | $116.00 | $114.46 | $115.43 | $107.79 | 588,135 |
| 2017-08-25 | $115.13 | $115.46 | $114.26 | $114.95 | $107.34 | 601,946 |
| 2017-08-24 | $115.63 | $116.27 | $114.72 | $114.86 | $107.26 | 946,041 |
| 2017-08-23 | $115.57 | $116.41 | $115.11 | $115.39 | $107.75 | 607,869 |
| 2017-08-22 | $113.89 | $116.19 | $113.77 | $115.82 | $108.15 | 971,568 |
| 2017-08-21 | $112.65 | $113.59 | $112.23 | $113.48 | $105.97 | 680,494 |
| 2017-08-18 | $112.04 | $113.32 | $111.56 | $112.59 | $105.14 | 871,137 |
| 2017-08-17 | $113.94 | $113.94 | $112.00 | $112.11 | $104.69 | 1,035,149 |
| 2017-08-16 | $112.00 | $113.84 | $111.26 | $113.42 | $105.91 | 1,285,248 |
| 2017-08-15 | $111.00 | $112.43 | $110.01 | $111.88 | $104.47 | 1,177,660 |
| 2017-08-14 | $110.14 | $111.48 | $110.05 | $110.83 | $103.49 | 1,611,689 |
| 2017-08-11 | $110.00 | $110.28 | $108.60 | $109.36 | $102.12 | 2,137,708 |
| 2017-08-10 | $112.50 | $112.51 | $110.25 | $110.95 | $103.61 | 2,599,624 |
| 2017-08-09 | $114.66 | $115.71 | $111.23 | $113.16 | $105.67 | 2,601,475 |
| 2017-08-08 | $119.13 | $119.17 | $113.68 | $115.41 | $107.77 | 5,311,635 |
| 2017-08-07 | $120.62 | $123.48 | $120.00 | $123.08 | $114.93 | 3,775,550 |
| 2017-08-04 | $118.97 | $119.99 | $118.75 | $119.60 | $111.68 | 1,077,214 |
| 2017-08-03 | $119.79 | $119.96 | $118.48 | $118.80 | $110.94 | 1,321,432 |
| 2017-08-02 | $117.50 | $119.96 | $117.05 | $119.45 | $111.54 | 1,527,073 |
| 2017-08-01 | $116.06 | $117.68 | $115.30 | $117.43 | $109.66 | 901,477 |
| 2017-07-31 | $116.80 | $117.01 | $115.73 | $115.80 | $108.13 | 925,202 |
| 2017-07-28 | $116.36 | $116.98 | $115.90 | $116.50 | $108.79 | 1,388,033 |
| 2017-07-27 | $117.81 | $118.31 | $115.20 | $116.37 | $108.67 | 955,912 |
| 2017-07-26 | $119.16 | $119.28 | $117.00 | $117.20 | $109.44 | 820,270 |
| 2017-07-25 | $119.50 | $119.50 | $118.40 | $118.80 | $110.94 | 1,126,326 |
| 2017-07-24 | $118.53 | $119.39 | $117.84 | $118.60 | $110.75 | 1,596,552 |
| 2017-07-21 | $117.99 | $118.88 | $117.59 | $118.34 | $110.51 | 1,014,517 |
| 2017-07-20 | $119.00 | $119.16 | $117.64 | $117.91 | $110.10 | 918,399 |
| 2017-07-19 | $117.97 | $119.59 | $116.66 | $119.16 | $111.27 | 1,215,359 |
| 2017-07-18 | $116.82 | $118.18 | $116.17 | $117.73 | $109.94 | 688,936 |
| 2017-07-17 | $117.66 | $117.77 | $116.46 | $116.86 | $109.12 | 863,653 |
| 2017-07-14 | $118.37 | $118.99 | $117.01 | $117.57 | $109.79 | 1,723,076 |
| 2017-07-13 | $116.60 | $119.00 | $116.60 | $117.68 | $109.89 | 2,336,775 |
| 2017-07-12 | $113.50 | $117.13 | $113.38 | $116.54 | $108.83 | 2,115,148 |
| 2017-07-11 | $111.68 | $113.08 | $110.85 | $112.95 | $105.47 | 1,321,654 |
| 2017-07-10 | $110.21 | $111.90 | $110.00 | $111.34 | $103.97 | 1,443,582 |
| 2017-07-07 | $108.32 | $110.45 | $108.15 | $109.99 | $102.71 | 1,553,266 |
| 2017-07-06 | $107.86 | $109.08 | $107.30 | $108.05 | $100.90 | 1,173,702 |
| 2017-07-05 | $106.00 | $108.66 | $106.00 | $108.02 | $100.87 | 1,356,353 |
| 2017-07-03 | $106.34 | $106.53 | $105.34 | $106.03 | $99.01 | 555,424 |
| 2017-06-30 | $105.22 | $106.53 | $105.12 | $105.54 | $98.55 | 804,486 |
| 2017-06-29 | $107.18 | $107.26 | $103.77 | $104.67 | $97.74 | 985,727 |
| 2017-06-28 | $105.13 | $107.33 | $104.63 | $106.92 | $99.84 | 1,201,548 |
| 2017-06-27 | $105.39 | $105.69 | $104.30 | $104.47 | $97.55 | 1,313,049 |
| 2017-06-26 | $105.11 | $106.56 | $104.25 | $105.02 | $98.07 | 1,826,323 |
| 2017-06-23 | $105.31 | $105.91 | $104.42 | $104.85 | $97.91 | 2,861,419 |
| 2017-06-22 | $106.47 | $106.70 | $105.11 | $105.20 | $98.24 | 1,179,988 |
| 2017-06-21 | $107.57 | $107.62 | $105.87 | $106.19 | $99.16 | 1,273,956 |
| 2017-06-20 | $107.85 | $109.14 | $107.00 | $107.74 | $100.61 | 804,943 |
| 2017-06-19 | $108.50 | $109.23 | $106.90 | $108.33 | $101.16 | 1,096,569 |
| 2017-06-16 | $106.20 | $108.12 | $105.85 | $108.09 | $100.93 | 1,701,283 |
| 2017-06-15 | $107.96 | $108.00 | $103.63 | $106.05 | $99.03 | 2,579,063 |
| 2017-06-14 | $112.61 | $112.66 | $108.56 | $109.27 | $102.04 | 1,710,379 |
| 2017-06-13 | $112.33 | $112.91 | $110.98 | $112.66 | $105.20 | 1,111,641 |
| 2017-06-12 | $115.22 | $115.40 | $110.97 | $111.19 | $103.54 | 1,781,598 |
| 2017-06-09 | $114.75 | $116.64 | $114.09 | $115.40 | $107.46 | 1,088,399 |
| 2017-06-08 | $113.00 | $114.76 | $112.37 | $114.27 | $106.40 | 1,403,936 |
| 2017-06-07 | $112.68 | $113.17 | $112.38 | $112.80 | $105.03 | 1,043,395 |
| 2017-06-06 | $113.50 | $113.96 | $112.62 | $112.68 | $104.92 | 754,582 |
| 2017-06-05 | $113.80 | $114.49 | $113.16 | $113.61 | $105.79 | 668,030 |
| 2017-06-02 | $113.40 | $114.40 | $113.06 | $114.09 | $106.24 | 604,022 |
| 2017-06-01 | $113.68 | $114.29 | $112.89 | $113.36 | $105.56 | 812,391 |
| 2017-05-31 | $112.28 | $113.73 | $111.89 | $113.60 | $105.78 | 1,091,667 |
| 2017-05-30 | $112.79 | $112.89 | $111.44 | $112.46 | $104.72 | 772,013 |
| 2017-05-26 | $112.50 | $113.06 | $112.20 | $112.86 | $105.09 | 600,989 |
| 2017-05-25 | $112.53 | $113.70 | $112.26 | $112.59 | $104.84 | 635,867 |
| 2017-05-24 | $111.71 | $112.55 | $111.55 | $112.05 | $104.34 | 548,560 |
| 2017-05-23 | $110.91 | $112.00 | $110.59 | $111.71 | $104.02 | 592,057 |
| 2017-05-22 | $110.91 | $111.06 | $109.74 | $110.58 | $102.97 | 797,833 |
| 2017-05-19 | $110.45 | $111.80 | $110.16 | $110.32 | $102.73 | 834,684 |
| 2017-05-18 | $109.98 | $110.67 | $108.87 | $110.00 | $102.43 | 921,037 |
| 2017-05-17 | $111.50 | $112.01 | $110.49 | $110.54 | $102.93 | 981,307 |
| 2017-05-16 | $112.45 | $112.88 | $111.70 | $112.37 | $104.63 | 759,917 |
| 2017-05-15 | $111.09 | $112.82 | $110.72 | $112.05 | $104.34 | 650,459 |
| 2017-05-12 | $110.44 | $110.74 | $110.09 | $110.38 | $102.78 | 598,026 |
| 2017-05-11 | $110.57 | $110.94 | $110.08 | $110.74 | $103.12 | 547,538 |
| 2017-05-10 | $109.50 | $110.60 | $109.16 | $110.57 | $102.96 | 794,202 |
| 2017-05-09 | $109.50 | $109.92 | $108.70 | $109.33 | $101.80 | 687,903 |
| 2017-05-08 | $110.02 | $110.31 | $108.72 | $109.56 | $102.02 | 863,977 |
| 2017-05-05 | $109.36 | $110.90 | $108.85 | $110.01 | $102.44 | 1,086,133 |
| 2017-05-04 | $111.99 | $112.73 | $108.44 | $108.71 | $101.23 | 1,977,022 |
| 2017-05-03 | $108.35 | $108.63 | $107.19 | $107.65 | $100.24 | 965,573 |
| 2017-05-02 | $109.34 | $109.34 | $108.00 | $108.38 | $100.92 | 831,036 |
| 2017-05-01 | $109.09 | $110.13 | $107.00 | $109.39 | $101.86 | 854,809 |
| 2017-04-28 | $108.24 | $109.05 | $108.20 | $108.91 | $101.41 | 1,206,125 |
| 2017-04-27 | $108.28 | $109.23 | $107.78 | $108.18 | $100.73 | 759,347 |
| 2017-04-26 | $108.11 | $108.56 | $107.24 | $108.30 | $100.84 | 668,065 |
| 2017-04-25 | $107.44 | $108.46 | $107.37 | $108.09 | $100.65 | 662,363 |
| 2017-04-24 | $106.02 | $106.94 | $105.88 | $106.83 | $99.48 | 933,994 |
| 2017-04-21 | $105.60 | $106.02 | $104.89 | $105.10 | $97.86 | 1,106,555 |
| 2017-04-20 | $106.14 | $106.25 | $105.39 | $105.52 | $98.26 | 888,821 |
| 2017-04-19 | $106.05 | $106.93 | $105.37 | $105.84 | $98.55 | 948,677 |
| 2017-04-18 | $103.95 | $105.81 | $103.95 | $105.77 | $98.49 | 890,751 |
| 2017-04-17 | $103.75 | $104.63 | $103.46 | $104.63 | $97.43 | 721,130 |
| 2017-04-13 | $104.00 | $104.81 | $103.42 | $103.62 | $96.49 | 500,121 |
| 2017-04-12 | $106.00 | $106.08 | $103.80 | $104.12 | $96.95 | 689,988 |
| 2017-04-11 | $104.56 | $105.70 | $104.33 | $105.61 | $98.34 | 646,351 |
| 2017-04-10 | $105.96 | $106.21 | $104.58 | $104.86 | $97.64 | 984,229 |
| 2017-04-07 | $106.02 | $106.30 | $105.51 | $105.94 | $98.65 | 1,211,635 |
| 2017-04-06 | $105.33 | $106.17 | $104.90 | $106.03 | $98.73 | 705,113 |
| 2017-04-05 | $105.69 | $106.70 | $104.91 | $105.21 | $97.97 | 1,168,305 |
| 2017-04-04 | $104.97 | $105.92 | $104.81 | $105.50 | $98.24 | 884,044 |
| 2017-04-03 | $105.73 | $106.30 | $103.83 | $105.03 | $97.80 | 991,543 |
| 2017-03-31 | $104.96 | $106.49 | $104.38 | $105.64 | $98.37 | 936,769 |
| 2017-03-30 | $105.08 | $106.09 | $104.84 | $105.14 | $97.90 | 671,426 |
| 2017-03-29 | $105.00 | $105.95 | $104.90 | $105.04 | $97.81 | 916,612 |
| 2017-03-28 | $104.58 | $105.46 | $104.13 | $104.88 | $97.66 | 805,014 |
| 2017-03-27 | $103.62 | $104.95 | $102.65 | $104.60 | $97.40 | 841,113 |
| 2017-03-24 | $105.54 | $106.18 | $104.03 | $104.45 | $97.26 | 527,424 |
| 2017-03-23 | $105.18 | $106.39 | $104.85 | $105.15 | $97.91 | 690,021 |
| 2017-03-22 | $104.60 | $105.47 | $103.30 | $105.22 | $97.98 | 985,380 |
| 2017-03-21 | $106.07 | $107.56 | $104.07 | $104.25 | $97.07 | 1,249,475 |
| 2017-03-20 | $106.04 | $106.19 | $105.12 | $106.07 | $98.77 | 1,032,380 |
| 2017-03-17 | $104.49 | $106.53 | $104.40 | $106.21 | $98.90 | 1,436,880 |
| 2017-03-16 | $105.10 | $105.73 | $103.71 | $104.01 | $96.85 | 1,017,449 |
| 2017-03-15 | $104.50 | $105.51 | $103.86 | $105.22 | $97.98 | 781,737 |
| 2017-03-14 | $104.01 | $104.39 | $103.06 | $103.95 | $96.79 | 752,577 |
| 2017-03-13 | $102.58 | $104.55 | $102.15 | $104.50 | $97.31 | 1,336,579 |
| 2017-03-10 | $102.70 | $104.01 | $102.36 | $103.05 | $95.66 | 1,422,587 |
| 2017-03-09 | $102.96 | $103.37 | $102.03 | $102.50 | $95.15 | 1,457,145 |
| 2017-03-08 | $103.59 | $103.89 | $102.24 | $102.74 | $95.38 | 1,285,087 |
| 2017-03-07 | $102.11 | $104.82 | $101.57 | $103.79 | $96.35 | 1,396,714 |
| 2017-03-06 | $101.92 | $102.67 | $98.63 | $102.11 | $94.79 | 2,329,009 |
| 2017-03-03 | $103.40 | $105.20 | $103.08 | $104.77 | $97.26 | 1,153,370 |
| 2017-03-02 | $102.81 | $104.78 | $102.15 | $103.06 | $95.67 | 2,040,052 |
| 2017-03-01 | $102.90 | $104.33 | $102.00 | $102.66 | $95.30 | 2,591,772 |
| 2017-02-28 | $95.80 | $102.56 | $95.74 | $101.51 | $94.23 | 42,465 |
| 2017-02-27 | $92.99 | $93.40 | $92.22 | $92.46 | $85.83 | 930,332 |
| 2017-02-24 | $91.93 | $93.14 | $91.02 | $92.93 | $86.27 | 699,996 |
| 2017-02-23 | $93.12 | $93.24 | $91.77 | $92.41 | $85.79 | 738,585 |
| 2017-02-22 | $93.41 | $93.65 | $92.38 | $92.44 | $85.81 | 652,884 |
| 2017-02-21 | $92.51 | $93.83 | $92.41 | $93.78 | $87.06 | 790,165 |
| 2017-02-17 | $92.44 | $92.80 | $91.57 | $91.92 | $85.33 | 1,016,681 |
| 2017-02-16 | $92.88 | $93.99 | $92.07 | $92.41 | $85.79 | 593,715 |
| 2017-02-15 | $91.31 | $93.01 | $91.02 | $92.76 | $86.11 | 1,510,466 |
| 2017-02-14 | $94.37 | $94.37 | $90.35 | $91.19 | $84.65 | 1,654,798 |
| 2017-02-13 | $94.33 | $95.41 | $93.65 | $94.75 | $87.96 | 660,451 |
| 2017-02-10 | $94.45 | $94.45 | $93.27 | $93.70 | $86.98 | 637,821 |
| 2017-02-09 | $94.39 | $94.85 | $93.65 | $93.91 | $87.18 | 498,796 |
| 2017-02-08 | $92.91 | $94.39 | $92.20 | $94.35 | $87.59 | 661,576 |
| 2017-02-07 | $94.00 | $94.45 | $92.26 | $92.80 | $86.15 | 756,853 |
| 2017-02-06 | $94.04 | $94.47 | $93.77 | $94.29 | $87.53 | 477,970 |
| 2017-02-03 | $93.38 | $94.45 | $93.00 | $94.27 | $87.51 | 446,840 |
| 2017-02-02 | $93.40 | $93.40 | $91.50 | $92.91 | $86.25 | 589,377 |
| 2017-02-01 | $93.19 | $93.64 | $91.66 | $93.41 | $86.71 | 855,154 |
| 2017-01-31 | $94.61 | $94.68 | $92.52 | $92.64 | $86.00 | 1,453,745 |
| 2017-01-30 | $94.79 | $94.85 | $93.51 | $94.57 | $87.79 | 677,403 |
| 2017-01-27 | $95.34 | $95.87 | $94.76 | $95.42 | $88.58 | 452,959 |
| 2017-01-26 | $94.09 | $95.89 | $94.04 | $95.48 | $88.64 | 796,465 |
| 2017-01-25 | $95.82 | $95.86 | $93.25 | $94.00 | $87.26 | 1,083,689 |
| 2017-01-24 | $93.94 | $95.84 | $93.71 | $95.55 | $88.70 | 921,858 |
| 2017-01-23 | $93.38 | $93.91 | $92.85 | $93.70 | $86.98 | 349,404 |
| 2017-01-20 | $93.56 | $94.05 | $92.84 | $93.36 | $86.67 | 599,400 |
| 2017-01-19 | $92.75 | $94.41 | $92.54 | $93.05 | $86.38 | 609,555 |
| 2017-01-18 | $94.84 | $95.01 | $92.30 | $92.60 | $85.96 | 1,104,698 |
| 2017-01-17 | $95.14 | $95.79 | $93.91 | $94.35 | $87.59 | 844,809 |
| 2017-01-13 | $94.17 | $94.94 | $93.34 | $94.00 | $87.26 | 603,367 |
| 2017-01-12 | $93.53 | $94.31 | $92.20 | $93.75 | $87.03 | 1,042,241 |
| 2017-01-11 | $90.57 | $94.13 | $90.08 | $93.30 | $86.61 | 1,807,512 |
| 2017-01-10 | $90.86 | $91.17 | $89.09 | $89.88 | $83.44 | 825,022 |
| 2017-01-09 | $90.73 | $90.98 | $90.37 | $90.48 | $83.99 | 936,082 |
| 2017-01-06 | $90.62 | $91.00 | $89.86 | $90.81 | $84.30 | 550,924 |
| 2017-01-05 | $90.64 | $91.39 | $89.73 | $90.39 | $83.91 | 913,202 |
| 2017-01-04 | $88.72 | $91.15 | $88.69 | $90.70 | $84.20 | 1,147,617 |
| 2017-01-03 | $87.15 | $88.12 | $86.98 | $88.05 | $81.74 | 975,594 |
| 2016-12-30 | $87.34 | $87.74 | $85.60 | $86.08 | $79.91 | 470,078 |
| 2016-12-29 | $86.73 | $87.14 | $86.31 | $87.07 | $80.83 | 355,199 |
| 2016-12-28 | $89.05 | $89.41 | $86.50 | $86.58 | $80.37 | 604,161 |
| 2016-12-27 | $88.89 | $89.46 | $88.60 | $89.01 | $82.63 | 228,936 |
| 2016-12-23 | $88.48 | $88.85 | $87.72 | $88.82 | $82.45 | 226,874 |
| 2016-12-22 | $89.00 | $89.53 | $88.21 | $88.42 | $82.08 | 379,060 |
| 2016-12-21 | $89.34 | $89.99 | $89.08 | $89.28 | $82.88 | 396,137 |
| 2016-12-20 | $89.10 | $89.81 | $88.67 | $89.34 | $82.94 | 460,213 |
| 2016-12-19 | $89.46 | $89.66 | $88.38 | $89.00 | $82.62 | 810,821 |
| 2016-12-16 | $90.05 | $90.51 | $88.08 | $89.23 | $82.83 | 1,625,811 |
| 2016-12-15 | $90.34 | $90.79 | $89.32 | $89.82 | $83.38 | 811,192 |
| 2016-12-14 | $91.15 | $91.80 | $89.88 | $89.94 | $83.49 | 1,428,645 |
| 2016-12-13 | $91.47 | $91.74 | $90.29 | $91.12 | $84.59 | 974,030 |
| 2016-12-12 | $90.90 | $91.60 | $90.66 | $91.32 | $84.49 | 710,694 |
| 2016-12-09 | $91.68 | $91.68 | $90.13 | $90.69 | $83.91 | 869,410 |
| 2016-12-08 | $90.00 | $92.24 | $89.31 | $91.80 | $84.94 | 1,564,406 |
| 2016-12-07 | $86.24 | $88.87 | $86.24 | $88.80 | $82.16 | 805,174 |
| 2016-12-06 | $85.74 | $86.63 | $85.60 | $86.32 | $79.86 | 1,332,584 |
| 2016-12-05 | $85.56 | $86.45 | $85.41 | $86.28 | $79.83 | 1,173,757 |
| 2016-12-02 | $85.68 | $85.98 | $84.37 | $84.86 | $78.51 | 677,871 |
| 2016-12-01 | $88.29 | $88.29 | $85.40 | $85.65 | $79.24 | 1,159,052 |
| 2016-11-30 | $86.61 | $88.73 | $86.61 | $87.78 | $81.22 | 1,721,405 |
| 2016-11-29 | $83.58 | $87.17 | $83.10 | $85.95 | $79.52 | 1,158,304 |
| 2016-11-28 | $84.10 | $84.78 | $83.91 | $83.96 | $77.68 | 547,622 |
| 2016-11-25 | $83.93 | $84.50 | $83.71 | $84.00 | $77.72 | 200,210 |
| 2016-11-23 | $83.90 | $84.19 | $83.04 | $83.88 | $77.61 | 630,260 |
| 2016-11-22 | $84.01 | $84.60 | $83.52 | $84.30 | $78.00 | 653,920 |
| 2016-11-21 | $82.81 | $83.90 | $82.58 | $83.85 | $77.58 | 744,011 |
| 2016-11-18 | $82.95 | $83.28 | $82.18 | $82.46 | $76.29 | 529,783 |
| 2016-11-17 | $81.93 | $83.22 | $81.78 | $82.97 | $76.77 | 900,278 |
| 2016-11-16 | $80.29 | $81.82 | $79.84 | $81.55 | $75.45 | 1,076,565 |
| 2016-11-15 | $77.25 | $80.16 | $77.25 | $80.12 | $74.13 | 1,270,821 |
| 2016-11-14 | $80.72 | $81.00 | $76.32 | $77.08 | $71.32 | 1,933,853 |
| 2016-11-11 | $81.00 | $81.48 | $80.14 | $80.43 | $74.42 | 1,115,445 |
| 2016-11-10 | $80.73 | $82.00 | $80.10 | $81.52 | $75.42 | 1,302,203 |
| 2016-11-09 | $81.91 | $82.21 | $79.21 | $80.42 | $74.41 | 2,626,928 |
| 2016-11-08 | $85.99 | $86.88 | $82.68 | $82.75 | $76.56 | 1,818,244 |
| 2016-11-07 | $85.02 | $86.88 | $84.69 | $86.28 | $79.83 | 1,412,329 |
| 2016-11-04 | $83.60 | $84.41 | $82.70 | $83.48 | $77.24 | 845,387 |
| 2016-11-03 | $82.60 | $84.48 | $82.30 | $83.80 | $77.53 | 1,009,159 |
| 2016-11-02 | $82.51 | $82.93 | $81.80 | $82.25 | $76.10 | 627,028 |
| 2016-11-01 | $83.57 | $84.26 | $82.22 | $82.90 | $76.70 | 1,071,269 |
| 2016-10-31 | $82.96 | $84.17 | $82.74 | $83.55 | $77.30 | 1,105,193 |
| 2016-10-28 | $82.25 | $84.04 | $82.23 | $82.91 | $76.71 | 648,208 |
| 2016-10-27 | $81.76 | $82.41 | $81.27 | $82.05 | $75.91 | 634,924 |
| 2016-10-26 | $81.29 | $82.00 | $80.68 | $81.09 | $75.03 | 697,233 |
| 2016-10-25 | $83.19 | $83.19 | $82.00 | $82.10 | $75.96 | 424,553 |
| 2016-10-24 | $83.04 | $83.49 | $82.20 | $83.36 | $77.13 | 608,492 |
| 2016-10-21 | $82.89 | $82.89 | $81.54 | $82.20 | $76.05 | 594,378 |
| 2016-10-20 | $81.95 | $83.44 | $81.88 | $83.02 | $76.81 | 437,137 |
| 2016-10-19 | $81.80 | $82.65 | $81.01 | $82.59 | $76.41 | 552,876 |
| 2016-10-18 | $82.47 | $82.71 | $81.63 | $81.66 | $75.55 | 503,436 |
| 2016-10-17 | $80.81 | $81.51 | $80.75 | $81.26 | $75.18 | 595,882 |
| 2016-10-14 | $81.14 | $81.78 | $80.77 | $80.86 | $74.81 | 621,162 |
| 2016-10-13 | $80.26 | $80.95 | $79.08 | $80.44 | $74.42 | 662,936 |
| 2016-10-12 | $81.71 | $81.71 | $80.27 | $81.15 | $75.08 | 807,830 |
| 2016-10-11 | $83.03 | $83.20 | $81.31 | $81.72 | $75.61 | 523,134 |
| 2016-10-10 | $83.22 | $84.48 | $83.10 | $83.48 | $77.24 | 623,019 |
| 2016-10-07 | $83.83 | $83.83 | $81.63 | $82.37 | $76.21 | 973,986 |
| 2016-10-06 | $83.03 | $83.87 | $82.91 | $83.64 | $77.39 | 979,610 |
| 2016-10-05 | $83.42 | $83.93 | $82.72 | $83.44 | $77.20 | 974,715 |
| 2016-10-04 | $84.97 | $85.38 | $82.54 | $82.62 | $76.44 | 1,056,738 |
| 2016-10-03 | $85.20 | $85.45 | $84.09 | $84.83 | $78.49 | 966,355 |
| 2016-09-30 | $83.93 | $85.84 | $83.49 | $85.49 | $79.10 | 1,380,522 |
| 2016-09-29 | $84.87 | $85.31 | $83.07 | $83.15 | $76.93 | 1,199,944 |
| 2016-09-28 | $83.44 | $84.99 | $83.02 | $84.87 | $78.52 | 1,027,670 |
| 2016-09-27 | $81.41 | $82.86 | $81.41 | $82.75 | $76.56 | 831,857 |
| 2016-09-26 | $80.86 | $82.18 | $80.78 | $81.70 | $75.59 | 1,351,216 |
| 2016-09-23 | $80.77 | $81.08 | $80.21 | $80.75 | $74.71 | 1,193,957 |
| 2016-09-22 | $81.02 | $81.80 | $80.91 | $81.20 | $75.13 | 1,587,474 |
| 2016-09-21 | $77.56 | $80.23 | $77.51 | $80.19 | $74.19 | 1,483,474 |
| 2016-09-20 | $77.93 | $78.56 | $76.79 | $76.79 | $71.05 | 958,491 |
| 2016-09-19 | $77.11 | $77.98 | $77.04 | $77.64 | $71.83 | 776,972 |
| 2016-09-16 | $76.83 | $77.15 | $75.78 | $76.73 | $70.99 | 2,304,890 |
| 2016-09-15 | $75.90 | $77.31 | $75.39 | $77.25 | $71.47 | 1,792,692 |
| 2016-09-14 | $76.05 | $76.44 | $75.13 | $75.72 | $70.06 | 1,657,654 |
| 2016-09-13 | $76.78 | $77.53 | $75.73 | $76.09 | $70.40 | 1,373,452 |
| 2016-09-12 | $75.60 | $77.72 | $75.11 | $77.44 | $71.36 | 1,525,870 |
| 2016-09-09 | $79.91 | $80.50 | $76.51 | $76.82 | $70.79 | 1,849,054 |
| 2016-09-08 | $82.76 | $83.04 | $80.87 | $80.92 | $74.57 | 984,259 |
| 2016-09-07 | $82.71 | $83.07 | $82.13 | $82.95 | $76.44 | 924,661 |
| 2016-09-06 | $82.13 | $83.04 | $81.85 | $83.04 | $76.52 | 956,746 |
| 2016-09-02 | $82.46 | $82.49 | $81.10 | $81.96 | $75.53 | 895,248 |
| 2016-09-01 | $79.95 | $81.30 | $79.56 | $81.30 | $74.92 | 1,181,887 |
| 2016-08-31 | $81.25 | $81.25 | $79.71 | $79.97 | $73.69 | 1,308,176 |
| 2016-08-30 | $82.75 | $83.50 | $81.60 | $81.73 | $75.32 | 760,448 |
| 2016-08-29 | $81.93 | $82.95 | $81.65 | $82.75 | $76.26 | 740,881 |
| 2016-08-26 | $82.92 | $83.52 | $81.33 | $81.79 | $75.37 | 879,536 |
| 2016-08-25 | $82.31 | $83.38 | $82.13 | $82.57 | $76.09 | 753,960 |
| 2016-08-24 | $83.84 | $84.41 | $81.95 | $82.19 | $75.74 | 1,566,057 |
| 2016-08-23 | $84.50 | $86.50 | $84.16 | $84.17 | $77.56 | 1,299,809 |
| 2016-08-22 | $82.28 | $83.85 | $81.74 | $83.85 | $77.27 | 1,088,950 |
| 2016-08-19 | $81.00 | $82.92 | $80.82 | $82.74 | $76.25 | 1,755,977 |
| 2016-08-18 | $81.01 | $81.32 | $80.80 | $81.28 | $74.90 | 1,070,082 |
| 2016-08-17 | $81.78 | $81.83 | $80.18 | $80.55 | $74.23 | 1,183,178 |
| 2016-08-16 | $84.28 | $84.33 | $81.63 | $81.73 | $75.32 | 1,066,091 |
| 2016-08-15 | $83.48 | $84.79 | $83.28 | $84.08 | $77.48 | 1,135,752 |
| 2016-08-12 | $82.41 | $83.73 | $82.21 | $83.01 | $76.50 | 1,139,558 |
| 2016-08-11 | $82.12 | $83.11 | $81.62 | $82.58 | $76.10 | 1,133,081 |
| 2016-08-10 | $82.03 | $82.33 | $81.40 | $82.09 | $75.65 | 1,298,506 |
| 2016-08-09 | $82.49 | $82.67 | $81.72 | $82.01 | $75.57 | 1,487,424 |
| 2016-08-08 | $82.33 | $82.66 | $81.54 | $82.17 | $75.72 | 1,495,128 |
| 2016-08-05 | $82.22 | $82.65 | $81.49 | $82.33 | $75.87 | 1,723,331 |
| 2016-08-04 | $84.17 | $84.66 | $80.39 | $82.12 | $75.68 | 2,906,576 |
| 2016-08-03 | $84.51 | $84.58 | $83.11 | $83.99 | $77.40 | 2,403,709 |
| 2016-08-02 | $84.26 | $84.76 | $83.67 | $84.37 | $77.75 | 2,035,317 |
| 2016-08-01 | $84.22 | $84.49 | $83.58 | $83.91 | $77.33 | 1,782,679 |
| 2016-07-29 | $84.79 | $84.80 | $83.31 | $84.17 | $77.56 | 1,702,227 |
| 2016-07-28 | $84.66 | $86.14 | $84.25 | $85.11 | $78.43 | 1,037,734 |
| 2016-07-27 | $85.37 | $85.51 | $84.12 | $84.82 | $78.16 | 841,051 |
| 2016-07-26 | $86.20 | $86.21 | $84.88 | $85.52 | $78.81 | 909,348 |
| 2016-07-25 | $85.00 | $86.23 | $84.78 | $86.20 | $79.44 | 1,229,767 |
| 2016-07-22 | $84.63 | $85.43 | $84.11 | $85.01 | $78.34 | 875,043 |
| 2016-07-21 | $86.26 | $86.60 | $83.85 | $84.27 | $77.66 | 1,265,574 |
| 2016-07-20 | $86.04 | $86.89 | $85.90 | $86.62 | $79.82 | 948,546 |
| 2016-07-19 | $85.95 | $86.36 | $85.56 | $85.92 | $79.18 | 630,110 |
| 2016-07-18 | $86.23 | $86.43 | $85.34 | $86.21 | $79.44 | 700,926 |
| 2016-07-15 | $86.42 | $87.29 | $86.01 | $86.35 | $79.57 | 899,495 |
| 2016-07-14 | $85.97 | $86.97 | $85.82 | $86.04 | $79.29 | 707,619 |
| 2016-07-13 | $85.52 | $85.75 | $85.02 | $85.55 | $78.84 | 955,343 |
| 2016-07-12 | $84.38 | $86.07 | $84.26 | $85.22 | $78.53 | 1,299,116 |
| 2016-07-11 | $83.92 | $84.00 | $83.11 | $83.63 | $77.07 | 1,277,333 |
| 2016-07-08 | $82.20 | $83.99 | $81.99 | $83.58 | $77.02 | 1,268,457 |
| 2016-07-07 | $81.18 | $82.20 | $80.88 | $81.32 | $74.94 | 865,299 |
| 2016-07-06 | $79.39 | $80.96 | $78.81 | $80.86 | $74.51 | 1,341,121 |
| 2016-07-05 | $80.08 | $80.21 | $79.43 | $79.90 | $73.63 | 1,366,398 |
| 2016-07-01 | $79.45 | $82.28 | $79.45 | $81.32 | $74.94 | 1,588,409 |
| 2016-06-30 | $79.13 | $80.50 | $77.92 | $79.31 | $73.09 | 24,895,474 |
| 2016-06-29 | $79.46 | $79.85 | $78.59 | $79.12 | $72.91 | 1,928,740 |
| 2016-06-28 | $76.81 | $78.49 | $76.14 | $78.29 | $72.15 | 2,707,321 |
| 2016-06-27 | $77.44 | $78.09 | $74.86 | $75.34 | $69.43 | 2,711,001 |
| 2016-06-24 | $81.27 | $82.46 | $78.60 | $78.98 | $72.78 | 2,465,165 |
| 2016-06-23 | $83.95 | $84.71 | $83.79 | $84.40 | $77.78 | 798,769 |
| 2016-06-22 | $83.62 | $83.87 | $82.81 | $83.32 | $76.78 | 1,014,086 |
| 2016-06-21 | $82.95 | $83.84 | $82.00 | $83.62 | $77.06 | 1,204,115 |
| 2016-06-20 | $83.51 | $83.98 | $82.66 | $83.01 | $76.50 | 1,736,873 |
| 2016-06-17 | $83.19 | $84.99 | $82.21 | $82.80 | $76.30 | 3,531,123 |
| 2016-06-16 | $79.31 | $80.05 | $78.91 | $79.99 | $73.71 | 909,058 |
| 2016-06-15 | $78.58 | $80.05 | $78.42 | $79.71 | $73.45 | 1,434,142 |
| 2016-06-14 | $78.00 | $78.48 | $77.02 | $78.40 | $72.25 | 1,162,938 |
| 2016-06-13 | $79.36 | $79.77 | $78.11 | $78.15 | $72.02 | 1,117,118 |
| 2016-06-10 | $80.00 | $80.42 | $79.25 | $79.83 | $73.28 | 1,024,749 |
| 2016-06-09 | $80.64 | $81.02 | $79.83 | $80.26 | $73.67 | 1,124,586 |
| 2016-06-08 | $81.61 | $82.37 | $80.82 | $81.21 | $74.55 | 1,524,294 |
| 2016-06-07 | $81.39 | $81.82 | $80.80 | $81.29 | $74.62 | 853,767 |
| 2016-06-06 | $80.48 | $82.16 | $80.10 | $80.96 | $74.32 | 1,048,046 |
| 2016-06-03 | $80.00 | $80.35 | $79.15 | $80.00 | $73.44 | 855,054 |
| 2016-06-02 | $79.13 | $79.95 | $79.12 | $79.84 | $73.29 | 629,910 |
| 2016-06-01 | $78.50 | $80.00 | $77.53 | $79.68 | $73.14 | 1,293,170 |
| 2016-05-31 | $80.00 | $80.07 | $78.01 | $78.50 | $72.06 | 1,486,295 |
| 2016-05-27 | $79.00 | $80.21 | $78.81 | $80.09 | $73.52 | 1,091,658 |
| 2016-05-26 | $79.27 | $79.73 | $78.15 | $79.04 | $72.55 | 1,216,755 |
| 2016-05-25 | $76.90 | $79.04 | $76.39 | $78.87 | $72.40 | 1,200,153 |
| 2016-05-24 | $76.89 | $77.48 | $76.31 | $76.34 | $70.08 | 1,827,404 |
| 2016-05-23 | $75.86 | $76.75 | $75.86 | $76.37 | $70.10 | 1,177,948 |
| 2016-05-20 | $76.42 | $77.38 | $76.12 | $76.36 | $70.09 | 1,246,737 |
| 2016-05-19 | $75.69 | $76.67 | $75.00 | $75.77 | $69.55 | 1,619,735 |
| 2016-05-18 | $75.83 | $77.25 | $75.77 | $76.17 | $69.92 | 1,598,910 |
| 2016-05-17 | $77.82 | $78.26 | $75.95 | $76.17 | $69.92 | 1,830,342 |
| 2016-05-16 | $76.82 | $78.40 | $76.75 | $77.81 | $71.43 | 1,842,477 |
| 2016-05-13 | $75.59 | $76.33 | $74.35 | $76.16 | $69.91 | 2,189,207 |
| 2016-05-12 | $75.61 | $76.43 | $74.76 | $75.87 | $69.64 | 2,190,989 |
| 2016-05-11 | $70.76 | $75.75 | $70.67 | $74.65 | $68.52 | 5,794,040 |
| 2016-05-10 | $67.38 | $68.41 | $67.06 | $67.86 | $62.29 | 1,514,058 |
| 2016-05-09 | $68.37 | $70.22 | $67.07 | $67.28 | $61.76 | 1,779,318 |
| 2016-05-06 | $66.97 | $69.07 | $66.67 | $68.63 | $63.00 | 1,424,514 |
| 2016-05-05 | $66.78 | $68.13 | $66.78 | $67.10 | $61.59 | 1,051,721 |
| 2016-05-04 | $66.99 | $67.57 | $66.36 | $66.59 | $61.13 | 788,408 |
| 2016-05-03 | $67.56 | $68.09 | $66.83 | $67.33 | $61.81 | 872,540 |
| 2016-05-02 | $66.42 | $68.36 | $66.18 | $67.90 | $62.33 | 1,177,211 |
| 2016-04-29 | $66.45 | $66.45 | $65.57 | $66.16 | $60.73 | 1,069,378 |
| 2016-04-28 | $67.47 | $67.65 | $66.15 | $66.42 | $60.97 | 649,532 |
| 2016-04-27 | $67.67 | $68.75 | $67.28 | $67.86 | $62.29 | 817,423 |
| 2016-04-26 | $66.97 | $67.95 | $66.78 | $67.76 | $62.20 | 1,231,918 |
| 2016-04-25 | $66.37 | $66.87 | $66.15 | $66.59 | $61.13 | 1,004,911 |
| 2016-04-22 | $65.66 | $66.71 | $65.66 | $66.24 | $60.80 | 1,269,467 |
| 2016-04-21 | $65.65 | $65.99 | $65.53 | $65.64 | $60.25 | 1,288,338 |
| 2016-04-20 | $65.23 | $65.76 | $64.50 | $65.65 | $60.26 | 1,519,109 |
| 2016-04-19 | $65.85 | $65.85 | $64.60 | $65.34 | $59.98 | 1,958,164 |
| 2016-04-18 | $64.89 | $65.55 | $64.75 | $65.49 | $60.12 | 939,645 |
| 2016-04-15 | $65.74 | $65.85 | $65.04 | $65.37 | $60.01 | 1,499,181 |
| 2016-04-14 | $65.24 | $65.89 | $64.89 | $65.45 | $60.08 | 1,849,733 |
| 2016-04-13 | $65.80 | $66.32 | $64.43 | $65.00 | $59.67 | 2,325,275 |
| 2016-04-12 | $65.58 | $65.85 | $65.26 | $65.30 | $59.94 | 1,070,043 |
| 2016-04-11 | $65.13 | $65.94 | $65.04 | $65.25 | $59.90 | 1,118,501 |
| 2016-04-08 | $65.64 | $65.72 | $64.46 | $64.85 | $59.53 | 1,559,643 |
| 2016-04-07 | $65.90 | $66.93 | $64.24 | $64.69 | $59.38 | 1,328,200 |
| 2016-04-06 | $64.43 | $66.08 | $63.73 | $66.03 | $60.61 | 1,237,245 |
| 2016-04-05 | $64.62 | $65.48 | $64.06 | $64.50 | $59.21 | 822,602 |
| 2016-04-04 | $65.38 | $65.90 | $64.99 | $65.33 | $59.97 | 1,470,131 |
| 2016-04-01 | $63.44 | $65.50 | $63.40 | $65.20 | $59.85 | 2,455,911 |
| 2016-03-31 | $63.88 | $64.33 | $63.65 | $63.93 | $58.68 | 1,224,793 |
| 2016-03-30 | $63.29 | $64.25 | $62.91 | $63.99 | $58.74 | 1,074,172 |
| 2016-03-29 | $62.09 | $63.00 | $61.51 | $62.96 | $57.79 | 797,954 |
| 2016-03-28 | $61.99 | $62.26 | $61.52 | $62.12 | $57.02 | 811,791 |
| 2016-03-24 | $60.67 | $62.09 | $60.34 | $61.92 | $56.84 | 711,052 |
| 2016-03-23 | $61.95 | $62.19 | $61.26 | $61.39 | $56.35 | 1,055,188 |
| 2016-03-22 | $61.36 | $62.56 | $61.19 | $62.16 | $57.06 | 1,225,732 |
| 2016-03-21 | $61.38 | $61.93 | $60.95 | $61.64 | $56.58 | 1,155,246 |
| 2016-03-18 | $62.36 | $62.75 | $60.70 | $61.38 | $56.34 | 1,907,553 |
| 2016-03-17 | $61.47 | $62.87 | $60.76 | $62.43 | $57.31 | 1,335,412 |
| 2016-03-16 | $59.10 | $61.69 | $59.10 | $61.62 | $56.56 | 1,461,266 |
| 2016-03-15 | $59.34 | $60.04 | $58.84 | $59.19 | $54.33 | 1,318,408 |
| 2016-03-14 | $60.38 | $60.96 | $59.73 | $60.02 | $55.09 | 1,350,693 |
| 2016-03-11 | $59.79 | $61.90 | $59.45 | $61.24 | $55.93 | 1,109,494 |
| 2016-03-10 | $59.89 | $60.54 | $58.93 | $59.38 | $54.23 | 1,365,227 |
| 2016-03-09 | $58.80 | $60.34 | $58.60 | $60.24 | $55.02 | 1,418,117 |
| 2016-03-08 | $58.33 | $59.13 | $58.05 | $58.48 | $53.41 | 1,501,433 |
| 2016-03-07 | $59.02 | $59.97 | $57.92 | $58.80 | $53.70 | 1,807,980 |
| 2016-03-04 | $57.52 | $59.88 | $57.35 | $59.17 | $54.04 | 1,394,242 |
| 2016-03-03 | $57.48 | $57.89 | $56.03 | $57.22 | $52.26 | 1,257,771 |
| 2016-03-02 | $58.26 | $59.42 | $57.37 | $57.71 | $52.71 | 1,144,861 |
| 2016-03-01 | $57.12 | $58.86 | $57.00 | $58.66 | $53.57 | 1,483,948 |
| 2016-02-29 | $56.60 | $57.95 | $56.11 | $56.22 | $51.35 | 1,447,686 |
| 2016-02-26 | $55.94 | $56.86 | $55.55 | $56.56 | $51.66 | 884,999 |
| 2016-02-25 | $53.60 | $55.46 | $53.26 | $55.44 | $50.63 | 832,996 |
| 2016-02-24 | $51.97 | $53.36 | $51.03 | $53.31 | $48.69 | 971,000 |
| 2016-02-23 | $54.47 | $55.59 | $52.51 | $52.66 | $48.09 | 1,223,886 |
| 2016-02-22 | $54.84 | $55.49 | $54.65 | $54.83 | $50.08 | 1,382,581 |
| 2016-02-19 | $54.42 | $54.54 | $53.27 | $54.48 | $49.76 | 1,036,930 |
| 2016-02-18 | $51.34 | $55.60 | $50.95 | $54.53 | $49.80 | 3,044,545 |
| 2016-02-17 | $52.94 | $54.25 | $52.51 | $52.77 | $48.19 | 1,782,805 |
| 2016-02-16 | $52.19 | $52.62 | $51.05 | $52.32 | $47.78 | 1,652,004 |
| 2016-02-12 | $50.68 | $52.02 | $50.04 | $51.38 | $46.93 | 1,183,953 |
| 2016-02-11 | $48.78 | $50.83 | $48.42 | $50.09 | $45.75 | 1,185,991 |
| 2016-02-10 | $50.60 | $51.05 | $49.41 | $50.09 | $45.75 | 1,101,431 |
| 2016-02-09 | $48.22 | $50.03 | $48.08 | $49.89 | $45.56 | 1,709,354 |
| 2016-02-08 | $50.91 | $50.91 | $47.49 | $48.79 | $44.56 | 1,940,734 |
| 2016-02-05 | $51.38 | $52.70 | $50.72 | $51.54 | $47.07 | 1,380,315 |
| 2016-02-04 | $53.64 | $54.26 | $51.23 | $51.95 | $47.45 | 2,213,785 |
| 2016-02-03 | $52.66 | $53.62 | $51.16 | $53.52 | $48.88 | 1,447,674 |
| 2016-02-02 | $52.17 | $53.02 | $51.35 | $51.86 | $47.36 | 1,279,462 |
| 2016-02-01 | $51.87 | $52.95 | $50.97 | $52.82 | $48.24 | 1,463,801 |
| 2016-01-29 | $51.79 | $52.66 | $51.15 | $52.64 | $48.08 | 2,887,743 |
| 2016-01-28 | $51.65 | $52.52 | $51.28 | $51.76 | $47.27 | 1,176,720 |
| 2016-01-27 | $51.55 | $52.26 | $50.44 | $50.93 | $46.51 | 1,430,109 |
| 2016-01-26 | $50.37 | $52.47 | $50.08 | $51.88 | $47.38 | 1,524,251 |
| 2016-01-25 | $51.09 | $51.25 | $49.70 | $49.98 | $45.65 | 1,634,121 |
| 2016-01-22 | $50.66 | $52.27 | $50.65 | $51.29 | $46.84 | 1,533,257 |
| 2016-01-21 | $47.99 | $50.74 | $47.42 | $49.43 | $45.14 | 1,844,342 |
| 2016-01-20 | $47.56 | $48.79 | $46.16 | $48.01 | $43.85 | 1,356,484 |
| 2016-01-19 | $48.48 | $49.50 | $47.57 | $48.42 | $44.22 | 1,699,817 |
| 2016-01-15 | $47.64 | $48.02 | $45.78 | $47.91 | $43.76 | 1,446,852 |
| 2016-01-14 | $48.03 | $49.65 | $46.84 | $48.90 | $44.66 | 1,303,152 |
| 2016-01-13 | $49.62 | $51.27 | $47.31 | $47.71 | $43.57 | 1,463,343 |
| 2016-01-12 | $48.79 | $49.18 | $48.05 | $48.95 | $44.71 | 1,299,073 |
| 2016-01-11 | $49.24 | $49.53 | $47.38 | $48.04 | $43.87 | 1,313,184 |
| 2016-01-08 | $50.45 | $51.08 | $48.97 | $49.01 | $44.76 | 1,127,383 |
| 2016-01-07 | $51.26 | $51.70 | $49.48 | $49.95 | $45.62 | 1,520,951 |
| 2016-01-06 | $53.47 | $54.25 | $51.84 | $52.31 | $47.77 | 1,239,999 |
| 2016-01-05 | $55.86 | $56.10 | $53.88 | $54.70 | $49.96 | 1,232,134 |
| 2016-01-04 | $54.97 | $55.69 | $54.27 | $55.55 | $50.73 | 1,284,666 |
| 2015-12-31 | $56.06 | $57.49 | $55.83 | $56.01 | $51.15 | 662,967 |
| 2015-12-30 | $56.42 | $57.20 | $56.26 | $56.34 | $51.46 | 733,703 |
| 2015-12-29 | $57.41 | $57.99 | $56.24 | $56.73 | $51.81 | 759,609 |
| 2015-12-28 | $55.72 | $56.79 | $55.13 | $56.75 | $51.83 | 856,381 |
| 2015-12-24 | $56.25 | $56.50 | $55.80 | $55.95 | $51.10 | 380,672 |
| 2015-12-23 | $54.56 | $56.45 | $54.49 | $56.29 | $51.41 | 1,068,410 |
| 2015-12-22 | $51.60 | $54.77 | $51.43 | $54.31 | $49.60 | 1,159,409 |
| 2015-12-21 | $51.60 | $51.87 | $50.79 | $51.46 | $47.00 | 841,222 |
| 2015-12-18 | $52.01 | $53.31 | $50.97 | $51.18 | $46.74 | 2,103,817 |
| 2015-12-17 | $51.99 | $53.10 | $51.33 | $52.42 | $47.88 | 1,716,108 |
| 2015-12-16 | $49.15 | $52.06 | $48.75 | $51.83 | $47.34 | 2,255,718 |
| 2015-12-15 | $48.10 | $49.34 | $48.00 | $48.68 | $44.46 | 1,032,412 |
| 2015-12-14 | $47.83 | $47.97 | $46.34 | $47.76 | $43.62 | 1,587,289 |
| 2015-12-11 | $47.97 | $48.40 | $47.31 | $47.95 | $43.79 | 1,399,595 |
| 2015-12-10 | $49.93 | $49.96 | $49.03 | $49.21 | $44.67 | 833,763 |
| 2015-12-09 | $50.77 | $51.42 | $49.62 | $50.02 | $45.41 | 1,565,360 |
| 2015-12-08 | $50.55 | $50.71 | $49.67 | $49.78 | $45.19 | 731,354 |
| 2015-12-07 | $52.53 | $52.66 | $50.88 | $51.10 | $46.39 | 968,451 |
| 2015-12-04 | $52.51 | $53.52 | $51.94 | $52.99 | $48.10 | 1,190,766 |
| 2015-12-03 | $52.27 | $52.96 | $51.80 | $52.83 | $47.96 | 1,451,082 |
| 2015-12-02 | $52.75 | $53.07 | $51.80 | $52.28 | $47.46 | 934,881 |
| 2015-12-01 | $53.68 | $53.80 | $52.83 | $52.95 | $48.07 | 1,255,810 |
| 2015-11-30 | $53.29 | $53.69 | $53.10 | $53.56 | $48.62 | 814,932 |
| 2015-11-27 | $52.90 | $53.34 | $52.76 | $53.11 | $48.21 | 312,031 |
| 2015-11-25 | $52.89 | $53.21 | $52.55 | $52.90 | $48.02 | 649,730 |
| 2015-11-24 | $51.95 | $53.09 | $51.67 | $53.01 | $48.12 | 1,567,723 |
| 2015-11-23 | $51.57 | $52.15 | $51.24 | $52.11 | $47.31 | 1,610,198 |
| 2015-11-20 | $50.94 | $51.97 | $50.75 | $51.67 | $46.91 | 1,304,175 |
| 2015-11-19 | $50.50 | $51.14 | $50.31 | $50.69 | $46.02 | 1,066,441 |
| 2015-11-18 | $48.64 | $50.86 | $48.48 | $50.81 | $46.13 | 1,593,854 |
| 2015-11-17 | $48.11 | $48.93 | $47.67 | $48.52 | $44.05 | 1,743,152 |
| 2015-11-16 | $47.43 | $48.07 | $47.02 | $47.98 | $43.56 | 1,024,503 |
| 2015-11-13 | $46.75 | $48.24 | $46.49 | $47.62 | $43.23 | 2,017,058 |
| 2015-11-12 | $48.14 | $48.86 | $46.85 | $46.92 | $42.59 | 1,315,274 |
| 2015-11-11 | $49.85 | $49.99 | $48.44 | $48.90 | $44.39 | 1,645,649 |
| 2015-11-10 | $49.94 | $50.33 | $49.26 | $49.58 | $45.01 | 1,198,991 |
| 2015-11-09 | $50.38 | $50.82 | $49.48 | $49.92 | $45.32 | 2,509,581 |
| 2015-11-06 | $49.48 | $50.84 | $49.34 | $50.68 | $46.01 | 2,224,174 |
| 2015-11-05 | $52.50 | $52.82 | $48.16 | $49.43 | $44.87 | 5,880,304 |
| 2015-11-04 | $54.94 | $55.30 | $53.78 | $54.22 | $49.22 | 2,019,514 |
| 2015-11-03 | $54.43 | $55.48 | $54.26 | $54.67 | $49.63 | 1,563,716 |
| 2015-11-02 | $54.26 | $54.87 | $54.06 | $54.24 | $49.24 | 2,509,437 |
| 2015-10-30 | $54.33 | $54.37 | $52.93 | $53.52 | $48.59 | 1,412,173 |
| 2015-10-29 | $53.33 | $54.59 | $53.09 | $54.29 | $49.29 | 1,433,548 |
| 2015-10-28 | $52.05 | $54.07 | $51.78 | $53.58 | $48.64 | 1,772,558 |
| 2015-10-27 | $52.24 | $52.50 | $51.02 | $51.93 | $47.14 | 1,697,718 |
| 2015-10-26 | $52.43 | $52.97 | $52.05 | $52.68 | $47.82 | 1,085,463 |
| 2015-10-23 | $52.87 | $53.66 | $52.49 | $52.58 | $47.73 | 1,266,203 |
| 2015-10-22 | $51.82 | $53.12 | $51.36 | $52.39 | $47.56 | 1,463,725 |
| 2015-10-21 | $52.40 | $52.84 | $51.02 | $51.18 | $46.46 | 1,166,490 |
| 2015-10-20 | $52.19 | $52.94 | $52.06 | $52.10 | $47.30 | 939,843 |
| 2015-10-19 | $52.08 | $52.40 | $51.84 | $52.26 | $47.44 | 1,556,519 |
| 2015-10-16 | $51.70 | $52.73 | $51.56 | $52.45 | $47.61 | 2,034,960 |
| 2015-10-15 | $51.73 | $51.82 | $50.01 | $51.47 | $46.73 | 1,460,083 |
| 2015-10-14 | $50.15 | $51.72 | $50.07 | $51.44 | $46.70 | 906,065 |
| 2015-10-13 | $50.18 | $50.92 | $49.87 | $50.26 | $45.63 | 917,498 |
| 2015-10-12 | $51.08 | $51.26 | $50.31 | $50.51 | $45.85 | 1,161,579 |
| 2015-10-09 | $51.37 | $51.88 | $50.55 | $50.72 | $46.04 | 1,927,949 |
| 2015-10-08 | $48.74 | $50.99 | $48.63 | $50.57 | $45.91 | 1,726,189 |
| 2015-10-07 | $47.90 | $49.11 | $47.67 | $48.91 | $44.40 | 1,903,683 |
| 2015-10-06 | $47.81 | $48.84 | $47.54 | $47.61 | $43.22 | 1,637,377 |
| 2015-10-05 | $46.48 | $47.61 | $46.38 | $47.43 | $43.06 | 1,024,794 |
| 2015-10-02 | $44.54 | $46.15 | $44.32 | $46.15 | $41.90 | 1,231,430 |
| 2015-10-01 | $44.29 | $45.23 | $44.10 | $45.17 | $41.01 | 1,622,189 |
| 2015-09-30 | $43.03 | $44.39 | $42.97 | $44.10 | $40.03 | 1,363,547 |
| 2015-09-29 | $41.52 | $42.70 | $41.50 | $42.53 | $38.61 | 1,479,714 |
| 2015-09-28 | $44.82 | $44.89 | $41.65 | $41.78 | $37.93 | 1,738,192 |
| 2015-09-25 | $45.48 | $46.04 | $44.80 | $45.13 | $40.97 | 1,427,057 |
| 2015-09-24 | $44.57 | $45.53 | $43.46 | $45.22 | $41.05 | 1,622,038 |
| 2015-09-23 | $45.55 | $46.19 | $45.18 | $45.31 | $41.13 | 1,408,952 |
| 2015-09-22 | $45.88 | $46.00 | $45.11 | $45.71 | $41.50 | 1,778,723 |
| 2015-09-21 | $46.09 | $47.19 | $45.60 | $46.40 | $42.12 | 2,045,509 |
| 2015-09-18 | $44.42 | $45.75 | $44.36 | $45.71 | $41.50 | 2,980,218 |
| 2015-09-17 | $44.59 | $45.74 | $44.56 | $45.05 | $40.90 | 1,665,400 |
| 2015-09-16 | $44.53 | $45.14 | $44.15 | $44.74 | $40.62 | 1,408,842 |
| 2015-09-15 | $42.24 | $44.53 | $42.24 | $44.27 | $40.19 | 4,851,977 |
| 2015-09-14 | $41.74 | $42.23 | $41.37 | $41.88 | $38.02 | 1,203,607 |
| 2015-09-11 | $42.48 | $42.83 | $41.60 | $42.00 | $37.87 | 873,877 |
| 2015-09-10 | $42.98 | $43.25 | $42.49 | $42.80 | $38.59 | 1,659,929 |
| 2015-09-09 | $43.49 | $44.03 | $42.91 | $43.03 | $38.79 | 1,483,238 |
| 2015-09-08 | $43.27 | $43.27 | $42.77 | $43.02 | $38.79 | 2,991,853 |
| 2015-09-04 | $42.17 | $42.52 | $41.89 | $42.43 | $38.25 | 1,528,836 |
| 2015-09-03 | $43.06 | $43.06 | $42.28 | $42.87 | $38.65 | 2,689,369 |
| 2015-09-02 | $43.59 | $43.65 | $42.40 | $42.73 | $38.52 | 1,618,600 |
| 2015-09-01 | $44.26 | $44.55 | $42.60 | $42.85 | $38.63 | 2,076,251 |
| 2015-08-31 | $44.75 | $45.52 | $43.98 | $45.21 | $40.76 | 1,435,784 |
| 2015-08-28 | $44.97 | $46.58 | $44.77 | $45.30 | $40.84 | 1,460,753 |
Albemarle Corp (ALB) News Headlines
.jpg)
Yellen visits US lithium site in Chile, eyes progress on green transition
None
reuters.com March 2, 2024.jpg)
.jpg)
Chile wants 3 or 4 new lithium projects running in 2026, finance minister says
None
reuters.com March 2, 2024Recent Albemarle Corp (ALB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Albemarle Corp (ALB) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |