Applied Materials Inc (AMAT) Exchange: NASDAQ
Data as of May 9, 2025
$156.00 ($0.19) 0.12%
Applied Materials Inc - Daily Information
Click for more stock information on Applied Materials Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $158.03 |
| Previous Close | $156.00 |
| High | $158.80 |
| Low | $155.81 |
| Adjusted Open | $158.03 |
| Previous Adjusted Close | $156.00 |
| Adjusted High | $158.80 |
| Adjusted Low | $155.81 |
Invest in Applied Materials Inc (AMAT)
Key People Applied Materials Inc
| Employee | Position |
|---|---|
| Gary E. Dickerson | President, Chief Executive Officer & Director |
| Ginetto Addiego | Senior VP-Engineering, Operations & Quality |
| Daniel J. Durn | Chief Financial Officer & Senior Vice President |
| Omkaram Nalamasu | Chief Technology Officer & Senior Vice President |
| Jay O. Kerley | Chief Information Officer & Group Vice President |
| Kang Sun | Managing Director-New Business Development |
| Ali Salehpour | Senior VP-Services, Display & Flexible Technology |
| Robert J. Halliday | Vice President-Business Development |
| Michael B. Thompson | Director-Pharma Marketing |
| Prabu G. Raja | SVP-Semiconductor Products Group |
| Sundeep Madan Bajikar | Head-Market Intelligence |
| Thomas C. Baker | Vice President, CFO-New Markets & Service Group |
| James C. Morgan | Chairman-Emeritus |
| Robert Friess | Treasurer & Vice President |
| Charles W. Read | Chief Accounting Officer, VP & Controller |
| Michael Sullivan | Vice President-Investor Relations |
| Susan J. Schmitt Winchester | Head-Human Resources & Group Vice President |
| Teri A. Little | Secretary, Chief Legal Officer & Senior VP |
| Thomas J. Iannotti | Chairman |
| Yvonne McGill | Independent Director |
| Rani Borkar | Independent Director |
| Alexander A. Karsner | Independent Director |
| Eric Chen | Independent Director |
| Adrianna C. Ma | Independent Director |
| Judy Bruner | Independent Director |
| Scott A. McGregor | Independent Director |
| Aart J. de Geus | Independent Director |
| Robert J. Halliday | Chief Financial Officer & VP-Business Development |
Company Profile Applied Materials Inc
Exchange: NASDAQ
IPO Date: Oct. 5, 1972
Employees: 20,000
Sector: Technology
Industry: Semiconductor Equipment & Materials
Website: Applied Materials Inc Website
Address: 3025 Orchard Parkway San Jose, CA 95134-1909
Historical Stock Data for Applied Materials Inc (AMAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $158.03 | $158.80 | $155.81 | $156.00 | $156.00 | 4,821,790 |
| 2025-05-07 | $153.36 | $156.20 | $151.51 | $155.81 | $155.81 | 5,500,190 |
| 2025-05-06 | $152.00 | $154.48 | $151.90 | $153.03 | $153.03 | 3,471,702 |
| 2025-05-05 | $154.11 | $156.64 | $153.85 | $154.61 | $154.61 | 4,069,314 |
| 2025-05-02 | $152.79 | $156.70 | $152.69 | $155.10 | $155.10 | 6,080,201 |
| 2025-05-01 | $151.64 | $152.28 | $148.74 | $148.96 | $148.96 | 6,731,978 |
| 2025-04-30 | $145.97 | $151.04 | $144.71 | $150.71 | $150.71 | 7,273,648 |
| 2025-04-29 | $149.00 | $151.07 | $147.91 | $149.55 | $149.55 | 5,721,316 |
| 2025-04-28 | $150.79 | $151.87 | $147.51 | $150.79 | $150.79 | 7,052,725 |
| 2025-04-25 | $148.20 | $152.61 | $147.87 | $151.55 | $151.55 | 4,805,247 |
| 2025-04-24 | $147.61 | $150.40 | $145.35 | $150.17 | $150.17 | 7,609,178 |
| 2025-04-23 | $144.85 | $147.83 | $142.74 | $143.58 | $143.58 | 7,994,300 |
| 2025-04-22 | $137.18 | $139.08 | $136.32 | $138.30 | $138.30 | 5,222,697 |
| 2025-04-21 | $135.13 | $136.02 | $132.80 | $135.56 | $135.56 | 8,395,304 |
| 2025-04-17 | $138.99 | $139.65 | $136.94 | $137.46 | $137.46 | 6,494,838 |
| 2025-04-16 | $137.82 | $141.08 | $134.35 | $138.19 | $138.19 | 9,279,103 |
| 2025-04-15 | $144.97 | $147.05 | $144.24 | $145.45 | $145.45 | 5,259,919 |
| 2025-04-14 | $146.88 | $147.70 | $142.14 | $144.53 | $144.53 | 6,835,897 |
| 2025-04-11 | $138.57 | $146.23 | $135.50 | $144.94 | $144.94 | 10,617,191 |
| 2025-04-10 | $142.23 | $143.81 | $133.49 | $138.24 | $138.24 | 16,290,727 |
| 2025-04-09 | $129.58 | $150.96 | $128.60 | $149.73 | $149.73 | 20,667,253 |
| 2025-04-08 | $138.41 | $140.70 | $127.50 | $128.96 | $128.96 | 16,423,697 |
| 2025-04-07 | $124.97 | $141.57 | $123.74 | $132.85 | $132.85 | 18,941,906 |
| 2025-04-04 | $129.11 | $132.46 | $123.94 | $126.95 | $126.95 | 15,563,959 |
| 2025-04-03 | $141.00 | $141.87 | $135.40 | $135.51 | $135.51 | 11,779,640 |
| 2025-04-02 | $144.03 | $149.31 | $143.84 | $147.75 | $147.75 | 4,904,772 |
| 2025-04-01 | $144.10 | $146.11 | $141.80 | $145.66 | $145.66 | 5,869,458 |
| 2025-03-31 | $142.77 | $145.68 | $141.16 | $145.12 | $145.12 | 7,116,271 |
| 2025-03-28 | $148.80 | $149.80 | $144.12 | $145.06 | $145.06 | 7,696,177 |
| 2025-03-27 | $149.83 | $149.90 | $146.94 | $147.68 | $147.68 | 6,933,790 |
| 2025-03-26 | $153.14 | $153.99 | $149.51 | $150.68 | $150.68 | 4,853,836 |
| 2025-03-25 | $154.84 | $154.95 | $152.52 | $153.64 | $153.64 | 5,093,720 |
| 2025-03-24 | $155.50 | $156.27 | $154.60 | $154.95 | $154.95 | 5,768,094 |
| 2025-03-21 | $150.29 | $152.19 | $149.01 | $152.12 | $152.12 | 15,911,326 |
| 2025-03-20 | $152.23 | $155.62 | $151.68 | $154.38 | $154.38 | 5,480,259 |
| 2025-03-19 | $153.18 | $157.08 | $152.79 | $154.46 | $154.46 | 4,426,507 |
| 2025-03-18 | $154.32 | $154.94 | $151.81 | $153.51 | $153.51 | 4,282,336 |
| 2025-03-17 | $152.95 | $157.21 | $152.84 | $155.46 | $155.46 | 4,764,341 |
| 2025-03-14 | $152.13 | $156.50 | $152.13 | $155.66 | $155.66 | 5,138,783 |
| 2025-03-13 | $148.89 | $153.06 | $148.37 | $149.95 | $149.95 | 5,702,173 |
| 2025-03-12 | $151.72 | $151.72 | $148.44 | $149.06 | $149.06 | 8,482,229 |
| 2025-03-11 | $148.97 | $150.51 | $145.37 | $146.99 | $146.99 | 7,739,928 |
| 2025-03-10 | $152.42 | $154.45 | $147.88 | $149.99 | $149.99 | 7,961,801 |
| 2025-03-07 | $151.46 | $156.35 | $150.19 | $155.68 | $155.68 | 5,537,838 |
| 2025-03-06 | $151.54 | $154.05 | $149.61 | $151.54 | $151.54 | 6,967,778 |
| 2025-03-05 | $153.14 | $155.87 | $150.00 | $155.32 | $155.32 | 5,796,867 |
| 2025-03-04 | $153.06 | $156.23 | $149.55 | $152.87 | $152.87 | 8,538,627 |
| 2025-03-03 | $159.73 | $160.32 | $150.67 | $152.13 | $152.13 | 9,150,541 |
| 2025-02-28 | $157.29 | $160.05 | $153.95 | $158.07 | $158.07 | 9,427,575 |
| 2025-02-27 | $170.25 | $170.57 | $156.38 | $156.64 | $156.64 | 9,543,635 |
| 2025-02-26 | $167.38 | $170.25 | $166.42 | $168.51 | $168.51 | 5,048,546 |
| 2025-02-25 | $168.12 | $169.68 | $164.45 | $165.54 | $165.54 | 8,570,278 |
| 2025-02-24 | $173.77 | $175.23 | $168.34 | $168.57 | $168.57 | 7,126,206 |
| 2025-02-21 | $176.13 | $176.25 | $170.60 | $171.98 | $171.98 | 7,365,350 |
| 2025-02-20 | $175.14 | $178.37 | $174.50 | $176.01 | $176.01 | 6,687,264 |
| 2025-02-19 | $172.31 | $174.90 | $171.13 | $174.06 | $173.67 | 5,797,047 |
| 2025-02-18 | $171.79 | $173.76 | $169.10 | $172.00 | $171.61 | 10,704,879 |
| 2025-02-14 | $174.84 | $176.00 | $168.61 | $169.20 | $169.20 | 12,452,812 |
| 2025-02-13 | $180.31 | $184.52 | $179.62 | $184.27 | $184.27 | 10,302,003 |
| 2025-02-12 | $179.42 | $181.53 | $178.29 | $180.89 | $180.89 | 6,640,831 |
| 2025-02-11 | $181.80 | $183.58 | $181.09 | $183.20 | $183.20 | 3,913,262 |
| 2025-02-10 | $182.86 | $184.03 | $181.42 | $183.66 | $183.66 | 5,744,135 |
| 2025-02-07 | $183.14 | $183.54 | $178.73 | $180.00 | $180.00 | 4,991,954 |
| 2025-02-06 | $179.61 | $183.08 | $178.56 | $182.80 | $182.80 | 4,479,079 |
| 2025-02-05 | $176.73 | $181.01 | $175.28 | $180.67 | $180.67 | 3,959,496 |
| 2025-02-04 | $175.47 | $179.30 | $175.45 | $178.56 | $178.56 | 4,671,325 |
| 2025-02-03 | $175.32 | $180.25 | $174.24 | $178.80 | $178.80 | 5,321,278 |
| 2025-01-31 | $182.59 | $186.44 | $180.06 | $180.35 | $180.35 | 5,902,833 |
| 2025-01-30 | $179.40 | $183.27 | $177.46 | $181.72 | $181.72 | 6,013,770 |
| 2025-01-29 | $180.00 | $180.21 | $173.78 | $175.28 | $175.28 | 5,679,925 |
| 2025-01-28 | $173.75 | $174.83 | $170.00 | $172.85 | $172.85 | 7,360,510 |
| 2025-01-27 | $179.55 | $179.56 | $170.42 | $174.57 | $174.57 | 12,150,238 |
| 2025-01-24 | $190.89 | $191.28 | $185.61 | $186.75 | $186.75 | 6,088,398 |
| 2025-01-23 | $190.13 | $191.20 | $187.79 | $190.70 | $190.70 | 6,307,345 |
| 2025-01-22 | $196.83 | $200.55 | $195.33 | $195.51 | $195.51 | 7,288,595 |
| 2025-01-21 | $194.74 | $195.22 | $190.82 | $192.87 | $192.87 | 7,959,064 |
| 2025-01-17 | $193.00 | $193.16 | $188.79 | $192.05 | $192.05 | 8,115,101 |
| 2025-01-16 | $185.80 | $191.71 | $183.01 | $186.48 | $186.48 | 10,825,448 |
| 2025-01-15 | $176.75 | $179.51 | $175.88 | $178.38 | $178.38 | 5,908,559 |
| 2025-01-14 | $171.86 | $173.70 | $170.32 | $173.65 | $173.65 | 3,842,111 |
| 2025-01-13 | $169.10 | $171.61 | $167.73 | $170.86 | $170.86 | 5,465,785 |
| 2025-01-10 | $174.72 | $174.72 | $169.51 | $171.65 | $171.65 | 6,325,342 |
| 2025-01-08 | $177.75 | $178.17 | $174.84 | $176.99 | $176.99 | 4,463,970 |
| 2025-01-07 | $180.07 | $181.84 | $176.40 | $177.82 | $177.82 | 7,332,112 |
| 2025-01-06 | $174.98 | $180.38 | $174.86 | $177.48 | $177.48 | 8,475,462 |
| 2025-01-03 | $165.38 | $170.42 | $164.77 | $170.06 | $170.06 | 5,721,416 |
| 2025-01-02 | $164.47 | $166.71 | $162.83 | $163.87 | $163.87 | 4,169,023 |
| 2024-12-31 | $164.43 | $165.18 | $161.97 | $162.63 | $162.63 | 3,565,535 |
| 2024-12-30 | $164.00 | $164.97 | $161.97 | $163.64 | $163.64 | 4,732,346 |
| 2024-12-27 | $166.15 | $167.20 | $164.63 | $166.83 | $166.83 | 3,599,555 |
| 2024-12-26 | $167.35 | $168.85 | $166.75 | $167.55 | $167.55 | 2,796,316 |
| 2024-12-24 | $167.43 | $168.72 | $166.90 | $168.37 | $168.37 | 2,595,759 |
| 2024-12-23 | $164.77 | $167.69 | $164.17 | $167.46 | $167.46 | 5,040,203 |
| 2024-12-20 | $159.98 | $164.73 | $158.96 | $163.59 | $163.59 | 15,336,722 |
| 2024-12-19 | $162.79 | $165.24 | $161.03 | $161.44 | $161.44 | 9,252,641 |
| 2024-12-18 | $170.94 | $174.43 | $164.55 | $165.45 | $165.45 | 9,000,741 |
| 2024-12-17 | $169.00 | $170.75 | $168.37 | $170.34 | $170.34 | 6,817,636 |
| 2024-12-16 | $170.04 | $171.74 | $168.85 | $169.41 | $169.41 | 6,643,007 |
| 2024-12-13 | $169.10 | $171.53 | $167.77 | $169.35 | $169.35 | 7,051,664 |
| 2024-12-12 | $169.70 | $170.11 | $166.81 | $169.08 | $169.08 | 6,108,503 |
| 2024-12-11 | $169.73 | $173.20 | $169.49 | $171.13 | $171.13 | 6,698,595 |
| 2024-12-10 | $173.50 | $173.88 | $167.44 | $168.17 | $168.17 | 8,230,865 |
| 2024-12-09 | $171.97 | $174.50 | $170.21 | $171.86 | $171.86 | 7,647,077 |
| 2024-12-06 | $172.16 | $173.32 | $171.35 | $173.02 | $173.02 | 6,058,479 |
| 2024-12-05 | $176.54 | $179.42 | $170.55 | $172.03 | $172.03 | 8,663,758 |
| 2024-12-04 | $185.34 | $185.70 | $180.45 | $181.16 | $181.16 | 5,819,763 |
| 2024-12-03 | $181.21 | $183.26 | $180.80 | $183.16 | $183.16 | 5,939,932 |
| 2024-12-02 | $175.48 | $184.27 | $174.71 | $183.27 | $183.27 | 8,947,557 |
| 2024-11-29 | $176.38 | $178.43 | $174.26 | $174.71 | $174.71 | 5,943,992 |
| 2024-11-27 | $173.20 | $173.34 | $168.76 | $171.32 | $171.32 | 4,348,730 |
| 2024-11-26 | $175.34 | $175.49 | $170.93 | $173.20 | $173.20 | 6,517,076 |
| 2024-11-25 | $176.71 | $177.19 | $171.93 | $174.55 | $174.55 | 8,926,467 |
| 2024-11-22 | $175.12 | $176.08 | $173.38 | $174.88 | $174.88 | 4,242,578 |
| 2024-11-21 | $171.22 | $177.07 | $171.05 | $175.75 | $175.75 | 8,917,431 |
| 2024-11-20 | $169.31 | $170.53 | $167.06 | $170.49 | $170.10 | 6,197,305 |
| 2024-11-19 | $168.34 | $169.96 | $167.49 | $169.31 | $168.93 | 8,651,084 |
| 2024-11-18 | $167.68 | $171.67 | $166.85 | $170.73 | $170.34 | 8,331,082 |
| 2024-11-15 | $168.34 | $174.07 | $167.33 | $168.88 | $168.50 | 16,287,484 |
| 2024-11-14 | $186.78 | $187.62 | $185.09 | $186.00 | $185.58 | 11,747,404 |
| 2024-11-13 | $184.07 | $185.48 | $182.52 | $182.79 | $182.37 | 8,634,649 |
| 2024-11-12 | $188.71 | $189.75 | $184.47 | $186.61 | $186.19 | 5,478,424 |
| 2024-11-11 | $192.31 | $193.20 | $186.46 | $188.56 | $188.13 | 5,475,193 |
| 2024-11-08 | $192.29 | $194.10 | $191.27 | $192.03 | $192.03 | 4,767,343 |
| 2024-11-07 | $190.96 | $194.33 | $190.96 | $194.09 | $194.09 | 5,274,709 |
| 2024-11-06 | $188.96 | $189.38 | $184.75 | $187.52 | $187.52 | 6,393,318 |
| 2024-11-05 | $183.30 | $186.75 | $183.10 | $186.48 | $186.48 | 4,045,721 |
| 2024-11-04 | $183.20 | $183.86 | $180.46 | $181.82 | $181.82 | 3,857,564 |
| 2024-11-01 | $181.83 | $185.47 | $181.22 | $183.38 | $183.38 | 6,318,878 |
| 2024-10-31 | $185.21 | $185.21 | $179.28 | $181.58 | $181.58 | 7,307,475 |
| 2024-10-30 | $187.00 | $188.19 | $184.70 | $185.30 | $185.30 | 5,851,339 |
| 2024-10-29 | $185.34 | $191.53 | $184.65 | $190.12 | $190.12 | 6,007,375 |
| 2024-10-28 | $186.52 | $187.64 | $184.41 | $185.34 | $185.34 | 4,101,018 |
| 2024-10-25 | $186.49 | $189.20 | $186.17 | $186.52 | $186.52 | 4,794,657 |
| 2024-10-24 | $186.88 | $187.80 | $183.23 | $183.75 | $183.75 | 6,122,134 |
| 2024-10-23 | $181.95 | $183.74 | $179.79 | $182.70 | $182.70 | 6,015,230 |
| 2024-10-22 | $184.60 | $185.28 | $182.57 | $183.00 | $183.00 | 6,753,600 |
| 2024-10-21 | $186.16 | $186.71 | $184.10 | $184.46 | $184.46 | 4,918,119 |
| 2024-10-18 | $186.28 | $186.79 | $184.64 | $186.36 | $186.36 | 5,758,553 |
| 2024-10-17 | $190.00 | $190.80 | $183.00 | $183.24 | $183.24 | 9,727,114 |
| 2024-10-16 | $193.22 | $193.22 | $183.90 | $184.59 | $184.59 | 10,972,552 |
| 2024-10-15 | $213.68 | $215.70 | $189.57 | $191.02 | $191.02 | 16,613,187 |
| 2024-10-14 | $206.96 | $214.25 | $206.96 | $213.89 | $213.89 | 5,239,260 |
| 2024-10-11 | $202.14 | $207.23 | $202.14 | $205.06 | $205.06 | 2,604,134 |
| 2024-10-10 | $201.02 | $204.25 | $199.95 | $203.96 | $203.96 | 3,796,758 |
| 2024-10-09 | $201.40 | $205.59 | $200.63 | $205.06 | $205.06 | 4,141,557 |
| 2024-10-08 | $200.13 | $202.55 | $198.67 | $200.88 | $200.88 | 3,616,136 |
| 2024-10-07 | $199.38 | $201.59 | $198.23 | $200.13 | $200.13 | 3,711,131 |
| 2024-10-04 | $204.62 | $204.92 | $199.51 | $201.97 | $201.97 | 4,134,027 |
| 2024-10-03 | $197.71 | $203.13 | $197.71 | $199.59 | $199.59 | 3,813,269 |
| 2024-10-02 | $197.83 | $204.51 | $196.74 | $201.15 | $201.15 | 5,536,564 |
| 2024-10-01 | $203.41 | $204.06 | $193.64 | $197.20 | $197.20 | 6,930,055 |
| 2024-09-30 | $201.00 | $204.31 | $198.69 | $202.05 | $202.05 | 5,747,161 |
| 2024-09-27 | $211.08 | $211.33 | $204.00 | $204.92 | $204.92 | 4,524,814 |
| 2024-09-26 | $210.82 | $212.15 | $202.50 | $209.61 | $209.61 | 7,790,526 |
| 2024-09-25 | $195.29 | $200.29 | $195.29 | $197.31 | $197.31 | 5,060,128 |
| 2024-09-24 | $196.51 | $197.85 | $193.76 | $196.78 | $196.78 | 4,849,713 |
| 2024-09-23 | $194.42 | $195.64 | $192.69 | $194.04 | $194.04 | 4,457,925 |
| 2024-09-20 | $194.35 | $195.53 | $189.47 | $192.16 | $192.16 | 14,306,869 |
| 2024-09-19 | $194.55 | $198.33 | $192.91 | $196.71 | $196.71 | 7,326,067 |
| 2024-09-18 | $190.76 | $191.66 | $185.75 | $186.14 | $186.14 | 4,266,884 |
| 2024-09-17 | $189.50 | $190.50 | $185.98 | $188.59 | $188.59 | 4,026,069 |
| 2024-09-16 | $185.00 | $187.91 | $183.14 | $187.58 | $187.58 | 5,915,836 |
| 2024-09-13 | $185.30 | $188.80 | $184.95 | $188.47 | $188.47 | 4,851,255 |
| 2024-09-12 | $184.36 | $185.13 | $180.05 | $183.21 | $183.21 | 8,013,044 |
| 2024-09-11 | $180.24 | $186.41 | $175.41 | $185.94 | $185.94 | 8,187,051 |
| 2024-09-10 | $177.97 | $178.51 | $174.11 | $178.05 | $178.05 | 5,367,884 |
| 2024-09-09 | $177.10 | $178.55 | $174.57 | $177.55 | $177.55 | 7,492,474 |
| 2024-09-06 | $179.50 | $180.71 | $173.39 | $174.75 | $174.75 | 8,887,931 |
| 2024-09-05 | $179.04 | $183.74 | $177.89 | $180.24 | $180.24 | 6,494,995 |
| 2024-09-04 | $179.99 | $184.32 | $177.43 | $182.38 | $182.38 | 6,241,131 |
| 2024-09-03 | $193.08 | $194.07 | $182.50 | $183.37 | $183.37 | 12,163,375 |
| 2024-08-30 | $197.53 | $197.84 | $192.55 | $197.26 | $197.26 | 7,313,848 |
| 2024-08-29 | $196.67 | $198.31 | $191.67 | $192.98 | $192.98 | 6,171,964 |
| 2024-08-28 | $194.68 | $196.64 | $190.80 | $192.89 | $192.89 | 6,412,480 |
| 2024-08-27 | $194.78 | $196.80 | $191.79 | $195.77 | $195.77 | 6,632,516 |
| 2024-08-26 | $200.67 | $201.26 | $195.15 | $196.23 | $196.23 | 7,333,916 |
| 2024-08-23 | $202.16 | $205.83 | $200.18 | $202.67 | $202.67 | 5,296,425 |
| 2024-08-22 | $208.63 | $210.34 | $199.44 | $200.20 | $200.20 | 6,613,907 |
| 2024-08-21 | $208.05 | $210.00 | $206.57 | $209.12 | $208.70 | 4,460,528 |
| 2024-08-20 | $209.29 | $210.59 | $204.35 | $206.16 | $205.75 | 4,860,323 |
| 2024-08-19 | $207.00 | $211.11 | $202.50 | $210.94 | $210.52 | 5,285,410 |
| 2024-08-16 | $204.95 | $208.89 | $201.18 | $207.90 | $207.90 | 11,644,577 |
| 2024-08-15 | $207.31 | $213.00 | $205.13 | $211.83 | $211.83 | 12,073,538 |
| 2024-08-14 | $202.69 | $204.81 | $197.73 | $201.63 | $201.63 | 5,377,855 |
| 2024-08-13 | $196.44 | $201.83 | $193.72 | $200.80 | $200.80 | 6,198,858 |
| 2024-08-12 | $191.50 | $196.40 | $190.35 | $193.09 | $193.09 | 5,568,060 |
| 2024-08-09 | $190.01 | $193.32 | $188.05 | $191.18 | $191.18 | 5,050,766 |
| 2024-08-08 | $185.26 | $190.83 | $181.19 | $190.55 | $190.55 | 8,637,080 |
| 2024-08-07 | $190.00 | $191.40 | $177.94 | $178.51 | $178.51 | 6,652,136 |
| 2024-08-06 | $183.32 | $188.51 | $180.30 | $183.31 | $183.31 | 5,803,940 |
| 2024-08-05 | $175.16 | $187.17 | $171.61 | $181.89 | $181.89 | 10,079,131 |
| 2024-08-02 | $187.87 | $189.57 | $179.63 | $181.81 | $181.81 | 12,991,632 |
| 2024-08-01 | $204.13 | $209.08 | $192.32 | $196.30 | $196.30 | 11,268,284 |
| 2024-07-31 | $206.10 | $212.87 | $204.50 | $212.20 | $212.20 | 11,123,667 |
| 2024-07-30 | $208.26 | $209.17 | $195.34 | $196.74 | $196.74 | 7,652,609 |
| 2024-07-29 | $208.30 | $212.53 | $204.89 | $205.57 | $205.57 | 4,199,228 |
| 2024-07-26 | $206.99 | $208.36 | $202.81 | $206.47 | $206.47 | 5,190,119 |
| 2024-07-25 | $207.15 | $209.21 | $200.33 | $202.32 | $202.32 | 9,961,355 |
| 2024-07-24 | $217.37 | $217.77 | $205.53 | $206.53 | $206.53 | 9,126,780 |
| 2024-07-23 | $220.45 | $221.95 | $218.62 | $219.65 | $219.65 | 3,635,340 |
| 2024-07-22 | $216.23 | $224.09 | $213.36 | $223.47 | $223.47 | 7,515,582 |
| 2024-07-19 | $217.50 | $218.28 | $209.67 | $210.26 | $210.26 | 6,517,081 |
| 2024-07-18 | $222.15 | $222.33 | $213.25 | $217.65 | $217.65 | 7,715,764 |
| 2024-07-17 | $231.24 | $233.32 | $219.76 | $220.07 | $220.07 | 10,538,858 |
| 2024-07-16 | $246.96 | $247.52 | $241.94 | $245.84 | $245.84 | 4,124,766 |
| 2024-07-15 | $244.52 | $248.81 | $243.61 | $245.55 | $245.55 | 3,674,325 |
| 2024-07-12 | $241.61 | $248.77 | $240.54 | $243.40 | $243.40 | 5,396,287 |
| 2024-07-11 | $255.57 | $255.57 | $241.10 | $241.26 | $241.26 | 5,627,387 |
| 2024-07-10 | $253.00 | $255.89 | $250.66 | $254.97 | $254.97 | 4,258,139 |
| 2024-07-09 | $248.00 | $252.13 | $247.48 | $251.47 | $251.47 | 4,890,692 |
| 2024-07-08 | $243.11 | $247.18 | $243.11 | $246.29 | $246.29 | 3,782,098 |
| 2024-07-05 | $244.69 | $244.72 | $240.87 | $242.59 | $242.59 | 4,076,227 |
| 2024-07-03 | $241.64 | $244.72 | $239.85 | $243.31 | $243.31 | 2,768,843 |
| 2024-07-02 | $235.02 | $241.00 | $235.02 | $240.86 | $240.86 | 3,510,604 |
| 2024-07-01 | $236.86 | $238.36 | $233.08 | $237.41 | $237.41 | 4,239,557 |
| 2024-06-28 | $235.35 | $241.29 | $233.91 | $235.99 | $235.99 | 6,387,433 |
| 2024-06-27 | $237.50 | $237.82 | $231.80 | $232.53 | $232.53 | 4,309,553 |
| 2024-06-26 | $235.00 | $236.92 | $230.80 | $232.17 | $232.17 | 4,818,654 |
| 2024-06-25 | $231.04 | $234.55 | $228.54 | $234.27 | $234.27 | 4,779,039 |
| 2024-06-24 | $233.00 | $235.41 | $229.43 | $229.84 | $229.84 | 5,762,881 |
| 2024-06-21 | $238.32 | $238.48 | $232.83 | $235.41 | $235.41 | 15,389,140 |
| 2024-06-20 | $247.00 | $247.83 | $238.66 | $239.99 | $239.99 | 7,045,020 |
| 2024-06-18 | $242.78 | $249.42 | $242.09 | $247.83 | $247.83 | 5,256,914 |
| 2024-06-17 | $236.67 | $243.28 | $236.27 | $242.86 | $242.86 | 4,974,631 |
| 2024-06-14 | $234.08 | $238.26 | $233.62 | $237.03 | $237.03 | 3,306,544 |
| 2024-06-13 | $231.47 | $238.36 | $231.42 | $237.55 | $237.55 | 3,682,407 |
| 2024-06-12 | $231.43 | $238.40 | $230.78 | $237.65 | $237.65 | 5,573,488 |
| 2024-06-11 | $227.27 | $230.07 | $224.64 | $229.97 | $229.97 | 4,768,588 |
| 2024-06-10 | $219.71 | $228.83 | $219.63 | $228.16 | $228.16 | 4,797,863 |
| 2024-06-07 | $224.21 | $224.55 | $220.08 | $221.73 | $221.73 | 3,627,235 |
| 2024-06-06 | $221.67 | $223.26 | $219.02 | $221.75 | $221.75 | 3,951,234 |
| 2024-06-05 | $219.60 | $224.72 | $218.19 | $223.37 | $223.37 | 7,887,926 |
| 2024-06-04 | $213.80 | $214.35 | $209.03 | $212.22 | $212.22 | 4,379,643 |
| 2024-06-03 | $218.33 | $218.35 | $208.93 | $214.21 | $214.21 | 3,828,092 |
| 2024-05-31 | $216.75 | $218.51 | $209.02 | $215.08 | $215.08 | 13,548,694 |
| 2024-05-30 | $217.97 | $219.69 | $215.50 | $216.54 | $216.54 | 4,062,500 |
| 2024-05-29 | $217.59 | $220.65 | $217.16 | $219.05 | $219.05 | 4,718,791 |
| 2024-05-28 | $222.15 | $223.22 | $219.88 | $221.32 | $221.32 | 5,509,381 |
| 2024-05-24 | $220.20 | $223.12 | $218.64 | $220.89 | $220.89 | 3,795,707 |
| 2024-05-23 | $225.00 | $225.07 | $216.33 | $217.95 | $217.95 | 5,806,608 |
| 2024-05-22 | $220.52 | $220.73 | $216.23 | $218.15 | $218.15 | 5,046,958 |
| 2024-05-21 | $218.00 | $220.26 | $215.81 | $219.80 | $219.80 | 3,918,174 |
| 2024-05-20 | $212.15 | $221.75 | $212.11 | $219.95 | $219.95 | 5,954,459 |
| 2024-05-17 | $216.40 | $219.36 | $210.23 | $212.08 | $212.08 | 8,031,759 |
| 2024-05-16 | $218.22 | $218.75 | $213.92 | $214.03 | $214.03 | 7,977,854 |
| 2024-05-15 | $212.50 | $217.61 | $210.85 | $217.49 | $217.49 | 5,481,591 |
| 2024-05-14 | $205.84 | $210.10 | $204.71 | $209.82 | $209.82 | 3,442,176 |
| 2024-05-13 | $208.40 | $208.47 | $205.44 | $206.63 | $206.63 | 3,526,900 |
| 2024-05-10 | $208.80 | $212.57 | $208.52 | $209.73 | $209.73 | 3,502,906 |
| 2024-05-09 | $207.36 | $208.25 | $205.72 | $206.33 | $206.33 | 2,758,265 |
| 2024-05-08 | $205.91 | $207.96 | $204.75 | $207.36 | $207.36 | 2,932,311 |
| 2024-05-07 | $209.24 | $209.47 | $207.22 | $207.32 | $207.32 | 3,200,852 |
| 2024-05-06 | $205.31 | $209.18 | $204.30 | $208.86 | $208.86 | 3,638,517 |
| 2024-05-03 | $202.00 | $205.27 | $199.95 | $204.09 | $204.09 | 3,818,510 |
| 2024-05-02 | $196.26 | $198.48 | $193.28 | $197.91 | $197.91 | 3,523,223 |
| 2024-05-01 | $196.08 | $200.68 | $192.69 | $193.99 | $193.99 | 5,815,491 |
| 2024-04-30 | $203.67 | $205.83 | $198.57 | $198.65 | $198.65 | 3,898,216 |
| 2024-04-29 | $203.51 | $205.29 | $201.78 | $205.26 | $205.26 | 2,789,205 |
| 2024-04-26 | $197.03 | $203.99 | $197.03 | $203.38 | $203.38 | 3,933,453 |
| 2024-04-25 | $196.28 | $198.45 | $193.60 | $197.50 | $197.50 | 4,238,321 |
| 2024-04-24 | $197.99 | $199.36 | $192.72 | $196.06 | $196.06 | 4,609,370 |
| 2024-04-23 | $190.25 | $194.50 | $189.97 | $193.24 | $193.24 | 4,425,871 |
| 2024-04-22 | $191.55 | $191.78 | $186.86 | $189.46 | $189.46 | 6,990,584 |
| 2024-04-19 | $194.26 | $194.69 | $188.16 | $189.77 | $189.77 | 6,495,228 |
| 2024-04-18 | $197.47 | $198.42 | $193.52 | $194.32 | $194.32 | 6,219,358 |
| 2024-04-17 | $206.09 | $207.00 | $198.10 | $199.89 | $199.89 | 6,350,323 |
| 2024-04-16 | $206.34 | $210.42 | $205.75 | $209.48 | $209.48 | 3,749,231 |
| 2024-04-15 | $211.90 | $214.46 | $204.27 | $205.68 | $205.68 | 4,492,462 |
| 2024-04-12 | $208.00 | $209.95 | $206.91 | $207.86 | $207.86 | 5,854,777 |
| 2024-04-11 | $209.46 | $213.33 | $208.36 | $212.98 | $212.98 | 4,291,584 |
| 2024-04-10 | $208.89 | $211.66 | $208.12 | $209.25 | $209.25 | 4,645,392 |
| 2024-04-09 | $211.35 | $212.10 | $207.63 | $210.41 | $210.41 | 3,656,842 |
| 2024-04-08 | $212.86 | $213.00 | $208.13 | $209.04 | $209.04 | 4,430,989 |
| 2024-04-05 | $204.90 | $209.53 | $204.90 | $207.85 | $207.85 | 3,323,579 |
| 2024-04-04 | $211.61 | $213.04 | $201.67 | $203.39 | $203.39 | 6,206,066 |
| 2024-04-03 | $203.60 | $209.15 | $203.50 | $207.38 | $207.38 | 3,294,302 |
| 2024-04-02 | $206.58 | $206.58 | $203.40 | $206.11 | $206.11 | 4,277,698 |
| 2024-04-01 | $206.93 | $211.77 | $205.96 | $208.69 | $208.69 | 3,186,134 |
| 2024-03-28 | $207.56 | $207.65 | $202.71 | $206.23 | $206.23 | 5,750,078 |
| 2024-03-27 | $208.04 | $208.49 | $203.90 | $208.00 | $208.00 | 3,123,889 |
| 2024-03-26 | $209.79 | $211.21 | $206.57 | $206.67 | $206.67 | 3,607,375 |
| 2024-03-25 | $207.63 | $211.31 | $207.35 | $208.46 | $208.46 | 3,137,632 |
| 2024-03-22 | $208.51 | $211.72 | $208.43 | $210.25 | $210.25 | 3,829,346 |
| 2024-03-21 | $213.37 | $214.91 | $210.36 | $210.80 | $210.80 | 6,145,205 |
| 2024-03-20 | $201.00 | $205.92 | $198.80 | $205.06 | $205.06 | 4,277,964 |
| 2024-03-19 | $199.18 | $201.55 | $197.30 | $201.34 | $201.34 | 4,624,515 |
| 2024-03-18 | $201.68 | $203.17 | $199.63 | $200.73 | $200.73 | 5,062,323 |
| 2024-03-15 | $199.44 | $201.28 | $197.00 | $198.65 | $198.65 | 9,936,353 |
| 2024-03-14 | $201.93 | $202.40 | $199.05 | $200.75 | $200.75 | 4,910,489 |
| 2024-03-13 | $202.97 | $203.88 | $199.94 | $200.56 | $200.56 | 5,044,502 |
| 2024-03-12 | $203.88 | $205.01 | $199.34 | $204.94 | $204.94 | 7,204,936 |
| 2024-03-11 | $203.28 | $203.28 | $197.61 | $201.37 | $201.37 | 6,557,056 |
| 2024-03-08 | $212.48 | $213.60 | $205.39 | $205.56 | $205.56 | 6,940,770 |
| 2024-03-07 | $213.23 | $214.26 | $211.51 | $212.61 | $212.61 | 6,281,909 |
| 2024-03-06 | $209.95 | $213.51 | $209.13 | $212.17 | $212.17 | 5,642,363 |
| 2024-03-05 | $207.75 | $210.76 | $204.78 | $207.39 | $207.39 | 6,100,185 |
| 2024-03-04 | $212.00 | $213.37 | $209.04 | $209.49 | $209.49 | 7,089,834 |
| 2024-03-01 | $203.77 | $211.38 | $203.56 | $210.25 | $210.25 | 7,647,353 |
| 2024-02-29 | $199.91 | $202.00 | $197.26 | $201.62 | $201.62 | 8,960,328 |
| 2024-02-28 | $198.49 | $199.18 | $196.49 | $197.54 | $197.54 | 6,207,904 |
| 2024-02-27 | $203.73 | $204.44 | $201.22 | $202.86 | $202.86 | 5,011,714 |
| 2024-02-26 | $199.80 | $203.99 | $199.13 | $203.55 | $203.55 | 6,466,592 |
| 2024-02-23 | $199.32 | $201.34 | $196.61 | $197.16 | $197.16 | 5,108,090 |
| 2024-02-22 | $198.28 | $201.55 | $196.67 | $199.73 | $199.73 | 10,225,918 |
| 2024-02-21 | $187.92 | $190.37 | $185.89 | $190.33 | $190.33 | 6,994,439 |
| 2024-02-20 | $195.59 | $195.86 | $186.12 | $189.14 | $188.82 | 11,216,103 |
| 2024-02-16 | $202.02 | $206.77 | $197.30 | $199.57 | $199.24 | 15,557,857 |
| 2024-02-15 | $189.00 | $189.47 | $186.38 | $187.66 | $187.35 | 8,622,946 |
| 2024-02-14 | $182.64 | $186.98 | $182.64 | $186.19 | $185.88 | 8,437,858 |
| 2024-02-13 | $178.60 | $182.19 | $176.94 | $180.31 | $180.01 | 9,692,463 |
| 2024-02-12 | $185.27 | $188.21 | $184.64 | $185.54 | $185.23 | 7,085,353 |
| 2024-02-09 | $179.04 | $186.15 | $178.61 | $185.84 | $185.84 | 9,378,163 |
| 2024-02-08 | $169.99 | $175.00 | $169.38 | $173.89 | $173.89 | 7,327,895 |
| 2024-02-07 | $170.49 | $172.91 | $168.83 | $170.90 | $170.90 | 5,103,354 |
| 2024-02-06 | $170.99 | $172.71 | $167.50 | $168.70 | $168.70 | 4,549,216 |
| 2024-02-05 | $168.60 | $172.28 | $168.28 | $171.09 | $171.09 | 5,749,118 |
| 2024-02-02 | $165.92 | $169.18 | $165.46 | $168.18 | $168.18 | 4,741,027 |
| 2024-02-01 | $165.46 | $167.74 | $164.83 | $166.97 | $166.97 | 4,082,620 |
| 2024-01-31 | $164.00 | $166.62 | $160.96 | $164.30 | $164.30 | 6,049,403 |
| 2024-01-30 | $167.33 | $169.17 | $165.82 | $166.24 | $166.24 | 5,255,325 |
| 2024-01-29 | $166.31 | $168.51 | $166.08 | $168.48 | $168.48 | 5,370,663 |
| 2024-01-26 | $169.07 | $169.57 | $166.62 | $166.90 | $166.90 | 6,653,731 |
| 2024-01-25 | $177.17 | $178.40 | $172.43 | $172.63 | $172.63 | 7,234,383 |
| 2024-01-24 | $171.39 | $175.96 | $170.67 | $174.14 | $174.14 | 9,710,403 |
| 2024-01-23 | $167.76 | $168.00 | $164.71 | $167.05 | $167.05 | 5,053,559 |
| 2024-01-22 | $168.18 | $171.91 | $167.64 | $168.30 | $168.30 | 7,176,443 |
| 2024-01-19 | $162.57 | $168.28 | $162.30 | $167.94 | $167.94 | 9,159,006 |
| 2024-01-18 | $158.66 | $160.74 | $156.78 | $160.34 | $160.34 | 8,133,734 |
| 2024-01-17 | $153.11 | $153.75 | $150.20 | $153.37 | $153.37 | 6,630,647 |
| 2024-01-16 | $151.30 | $154.24 | $149.84 | $153.76 | $153.76 | 6,528,042 |
| 2024-01-12 | $152.20 | $152.40 | $150.37 | $151.25 | $151.25 | 4,082,497 |
| 2024-01-11 | $150.25 | $152.44 | $148.48 | $151.95 | $151.95 | 5,995,644 |
| 2024-01-10 | $151.77 | $151.90 | $148.24 | $149.81 | $149.81 | 5,028,483 |
| 2024-01-09 | $149.87 | $151.69 | $148.93 | $151.03 | $151.03 | 5,606,916 |
| 2024-01-08 | $149.83 | $152.79 | $149.72 | $151.56 | $151.56 | 6,515,509 |
| 2024-01-05 | $150.08 | $151.52 | $148.05 | $149.00 | $149.00 | 5,398,237 |
| 2024-01-04 | $149.80 | $152.00 | $148.75 | $149.31 | $149.31 | 6,196,064 |
| 2024-01-03 | $151.71 | $153.17 | $150.73 | $151.45 | $151.45 | 6,100,066 |
| 2024-01-02 | $160.00 | $160.11 | $153.43 | $154.37 | $154.37 | 8,607,329 |
| 2023-12-29 | $163.11 | $163.56 | $160.70 | $162.07 | $162.07 | 2,905,929 |
| 2023-12-28 | $165.00 | $165.01 | $162.85 | $163.12 | $163.12 | 2,909,720 |
| 2023-12-27 | $164.54 | $164.99 | $163.53 | $164.21 | $164.21 | 3,317,659 |
| 2023-12-26 | $162.30 | $164.97 | $162.10 | $164.28 | $164.28 | 2,520,478 |
| 2023-12-22 | $161.60 | $163.00 | $160.84 | $162.05 | $162.05 | 2,770,624 |
| 2023-12-21 | $161.00 | $161.82 | $159.58 | $161.39 | $161.39 | 4,257,488 |
| 2023-12-20 | $160.81 | $162.00 | $156.83 | $156.92 | $156.92 | 5,488,666 |
| 2023-12-19 | $160.58 | $162.73 | $160.02 | $162.33 | $162.33 | 4,435,329 |
| 2023-12-18 | $160.89 | $161.35 | $157.73 | $160.36 | $160.36 | 4,772,322 |
| 2023-12-15 | $162.21 | $164.21 | $161.49 | $161.95 | $161.95 | 8,577,337 |
| 2023-12-14 | $157.77 | $163.06 | $157.71 | $161.74 | $161.74 | 7,401,171 |
| 2023-12-13 | $157.03 | $158.38 | $154.63 | $156.99 | $156.99 | 5,561,691 |
| 2023-12-12 | $155.14 | $158.18 | $154.64 | $157.22 | $157.22 | 5,705,165 |
| 2023-12-11 | $149.21 | $155.66 | $149.14 | $155.14 | $155.14 | 6,945,752 |
| 2023-12-08 | $147.42 | $148.81 | $145.99 | $147.72 | $147.72 | 4,990,196 |
| 2023-12-07 | $146.96 | $148.54 | $144.57 | $148.39 | $148.39 | 5,753,646 |
| 2023-12-06 | $148.68 | $148.72 | $144.69 | $144.70 | $144.70 | 4,267,921 |
| 2023-12-05 | $146.53 | $147.47 | $145.22 | $146.15 | $146.15 | 5,206,319 |
| 2023-12-04 | $150.04 | $150.66 | $145.66 | $148.27 | $148.27 | 5,859,577 |
| 2023-12-01 | $149.56 | $151.98 | $148.63 | $151.59 | $151.59 | 4,929,366 |
| 2023-11-30 | $150.41 | $150.48 | $147.05 | $149.78 | $149.78 | 7,555,619 |
| 2023-11-29 | $150.24 | $152.82 | $148.85 | $149.36 | $149.36 | 4,975,739 |
| 2023-11-28 | $149.36 | $149.99 | $146.51 | $148.06 | $148.06 | 5,799,571 |
| 2023-11-27 | $149.50 | $151.76 | $148.77 | $150.81 | $150.81 | 3,429,723 |
| 2023-11-24 | $149.33 | $150.66 | $149.33 | $150.34 | $150.34 | 1,992,027 |
| 2023-11-22 | $151.03 | $153.79 | $149.02 | $149.48 | $149.48 | 5,071,873 |
| 2023-11-21 | $151.57 | $151.81 | $148.17 | $149.25 | $148.93 | 6,517,877 |
| 2023-11-20 | $148.88 | $153.00 | $148.81 | $152.57 | $152.24 | 7,093,479 |
| 2023-11-17 | $142.04 | $149.05 | $141.94 | $148.59 | $148.59 | 18,904,772 |
| 2023-11-16 | $155.40 | $157.76 | $151.20 | $154.81 | $154.81 | 10,513,826 |
| 2023-11-15 | $154.97 | $156.77 | $154.06 | $155.37 | $155.37 | 4,383,341 |
| 2023-11-14 | $153.03 | $154.91 | $152.14 | $154.08 | $154.08 | 6,504,983 |
| 2023-11-13 | $149.00 | $150.25 | $147.55 | $149.74 | $149.74 | 4,124,086 |
| 2023-11-10 | $145.19 | $150.99 | $144.67 | $150.68 | $150.68 | 6,700,875 |
| 2023-11-09 | $144.90 | $147.21 | $142.89 | $143.17 | $143.17 | 4,979,876 |
| 2023-11-08 | $142.37 | $144.53 | $141.61 | $144.23 | $144.23 | 4,305,862 |
| 2023-11-07 | $140.00 | $141.92 | $139.69 | $141.74 | $141.74 | 4,886,905 |
| 2023-11-06 | $140.40 | $140.79 | $139.21 | $140.36 | $140.36 | 4,823,202 |
| 2023-11-03 | $139.49 | $141.77 | $139.08 | $139.75 | $139.75 | 5,560,310 |
| 2023-11-02 | $137.81 | $139.78 | $136.67 | $138.51 | $138.51 | 6,088,377 |
| 2023-11-01 | $133.03 | $135.83 | $132.78 | $135.29 | $135.29 | 5,127,781 |
| 2023-10-31 | $131.80 | $132.55 | $129.21 | $132.35 | $132.35 | 4,108,171 |
| 2023-10-30 | $131.96 | $132.96 | $129.82 | $131.03 | $131.03 | 4,604,623 |
| 2023-10-27 | $131.27 | $133.11 | $130.56 | $131.30 | $131.30 | 4,397,310 |
| 2023-10-26 | $131.11 | $134.41 | $130.51 | $130.84 | $130.84 | 5,462,708 |
| 2023-10-25 | $133.07 | $133.26 | $129.75 | $130.11 | $130.11 | 7,118,080 |
| 2023-10-24 | $135.33 | $135.55 | $133.51 | $134.90 | $134.90 | 5,238,786 |
| 2023-10-23 | $133.20 | $135.81 | $131.90 | $134.23 | $134.23 | 3,820,145 |
| 2023-10-20 | $134.52 | $136.15 | $133.36 | $134.12 | $134.12 | 6,149,460 |
| 2023-10-19 | $142.84 | $143.05 | $133.77 | $134.43 | $134.43 | 9,400,323 |
| 2023-10-18 | $139.90 | $142.48 | $138.10 | $141.45 | $141.45 | 5,357,936 |
| 2023-10-17 | $139.13 | $142.79 | $136.81 | $142.72 | $142.72 | 5,915,937 |
| 2023-10-16 | $141.76 | $142.66 | $139.74 | $141.00 | $141.00 | 6,097,400 |
| 2023-10-13 | $147.05 | $147.11 | $140.72 | $141.14 | $141.14 | 6,601,398 |
| 2023-10-12 | $143.00 | $148.40 | $142.77 | $145.00 | $145.00 | 8,109,885 |
| 2023-10-11 | $142.82 | $142.94 | $140.81 | $142.18 | $142.18 | 5,137,123 |
| 2023-10-10 | $141.04 | $142.73 | $140.36 | $141.40 | $141.40 | 3,343,103 |
| 2023-10-09 | $139.47 | $140.93 | $137.76 | $140.15 | $140.15 | 3,271,653 |
| 2023-10-06 | $138.05 | $141.16 | $135.15 | $140.29 | $140.29 | 5,234,440 |
| 2023-10-05 | $139.45 | $140.15 | $137.78 | $139.28 | $139.28 | 4,310,399 |
| 2023-10-04 | $137.57 | $139.61 | $136.97 | $139.30 | $139.30 | 5,543,665 |
| 2023-10-03 | $138.68 | $140.01 | $135.43 | $136.72 | $136.72 | 6,172,973 |
| 2023-10-02 | $138.86 | $141.41 | $137.26 | $139.51 | $139.51 | 4,896,911 |
| 2023-09-29 | $140.22 | $141.56 | $138.07 | $138.45 | $138.45 | 4,448,208 |
| 2023-09-28 | $134.68 | $139.80 | $134.28 | $138.22 | $138.22 | 5,341,699 |
| 2023-09-27 | $135.22 | $136.07 | $133.10 | $135.06 | $135.06 | 6,296,183 |
| 2023-09-26 | $135.61 | $136.03 | $133.54 | $134.08 | $134.08 | 5,343,026 |
| 2023-09-25 | $135.89 | $137.04 | $134.72 | $136.59 | $136.59 | 5,161,338 |
| 2023-09-22 | $136.99 | $138.31 | $135.75 | $136.17 | $136.17 | 5,301,431 |
| 2023-09-21 | $135.02 | $137.52 | $134.94 | $135.19 | $135.19 | 5,241,664 |
| 2023-09-20 | $138.76 | $139.66 | $136.89 | $136.97 | $136.97 | 5,808,017 |
| 2023-09-19 | $139.71 | $140.05 | $136.67 | $137.71 | $137.71 | 6,366,027 |
| 2023-09-18 | $137.88 | $140.98 | $137.52 | $140.27 | $140.27 | 5,607,696 |
| 2023-09-15 | $140.85 | $141.22 | $136.71 | $138.25 | $138.25 | 13,654,571 |
| 2023-09-14 | $146.41 | $146.71 | $143.94 | $144.57 | $144.57 | 5,629,810 |
| 2023-09-13 | $144.21 | $147.11 | $143.80 | $144.58 | $144.58 | 4,625,233 |
| 2023-09-12 | $146.03 | $146.44 | $143.72 | $143.97 | $143.97 | 4,470,552 |
| 2023-09-11 | $150.00 | $150.00 | $144.04 | $146.71 | $146.71 | 4,145,125 |
| 2023-09-08 | $147.72 | $148.50 | $146.18 | $147.53 | $147.53 | 4,473,352 |
| 2023-09-07 | $149.22 | $149.49 | $145.13 | $148.23 | $148.23 | 6,720,529 |
| 2023-09-06 | $153.25 | $155.26 | $151.55 | $153.18 | $153.18 | 3,109,708 |
| 2023-09-05 | $153.97 | $154.82 | $152.32 | $153.61 | $153.61 | 4,266,753 |
| 2023-09-01 | $154.50 | $154.54 | $152.50 | $153.99 | $153.99 | 3,693,087 |
| 2023-08-31 | $149.41 | $153.39 | $149.41 | $152.76 | $152.76 | 6,593,824 |
| 2023-08-30 | $149.19 | $151.57 | $148.18 | $150.95 | $150.95 | 4,000,010 |
| 2023-08-29 | $143.86 | $150.52 | $143.86 | $149.98 | $149.98 | 5,017,209 |
| 2023-08-28 | $145.31 | $147.19 | $144.05 | $145.42 | $145.42 | 3,565,772 |
| 2023-08-25 | $143.59 | $144.96 | $140.96 | $144.36 | $144.36 | 4,720,643 |
| 2023-08-24 | $149.54 | $149.95 | $141.82 | $142.52 | $142.52 | 6,761,451 |
| 2023-08-23 | $147.01 | $148.57 | $146.05 | $148.00 | $148.00 | 5,300,356 |
| 2023-08-22 | $150.76 | $151.15 | $146.94 | $147.85 | $147.53 | 4,867,297 |
| 2023-08-21 | $143.28 | $149.22 | $143.16 | $148.77 | $148.45 | 8,121,877 |
| 2023-08-18 | $137.33 | $143.65 | $135.53 | $142.66 | $142.66 | 11,541,812 |
| 2023-08-17 | $139.19 | $139.79 | $136.57 | $137.59 | $137.59 | 7,065,730 |
| 2023-08-16 | $140.53 | $141.26 | $138.17 | $138.25 | $138.25 | 4,613,017 |
| 2023-08-15 | $141.27 | $141.85 | $139.74 | $140.08 | $140.08 | 3,384,887 |
| 2023-08-14 | $138.20 | $141.94 | $137.67 | $141.89 | $141.89 | 4,850,395 |
| 2023-08-11 | $142.22 | $142.47 | $138.53 | $138.83 | $138.83 | 5,193,238 |
| 2023-08-10 | $146.77 | $147.98 | $143.10 | $144.61 | $144.61 | 4,018,267 |
| 2023-08-09 | $147.98 | $148.91 | $144.80 | $145.16 | $145.16 | 4,796,617 |
| 2023-08-08 | $148.15 | $148.31 | $145.90 | $148.01 | $148.01 | 3,443,698 |
| 2023-08-07 | $147.05 | $150.69 | $147.03 | $150.38 | $150.38 | 3,896,077 |
| 2023-08-04 | $147.52 | $149.07 | $145.07 | $145.66 | $145.66 | 3,967,579 |
| 2023-08-03 | $146.01 | $148.70 | $145.36 | $147.81 | $147.81 | 4,339,024 |
| 2023-08-02 | $150.62 | $150.62 | $146.88 | $147.33 | $147.33 | 5,471,076 |
| 2023-08-01 | $150.92 | $152.86 | $150.28 | $152.63 | $152.63 | 3,089,314 |
| 2023-07-31 | $151.93 | $152.68 | $150.52 | $151.59 | $151.59 | 4,184,927 |
| 2023-07-28 | $149.58 | $153.28 | $148.70 | $151.93 | $151.93 | 7,803,416 |
| 2023-07-27 | $144.23 | $150.43 | $144.21 | $146.14 | $146.14 | 8,908,660 |
| 2023-07-26 | $137.63 | $140.29 | $136.81 | $139.02 | $139.02 | 4,050,407 |
| 2023-07-25 | $138.69 | $141.40 | $138.50 | $140.06 | $140.06 | 5,038,481 |
| 2023-07-24 | $137.60 | $139.08 | $136.85 | $138.35 | $138.35 | 5,277,025 |
| 2023-07-21 | $135.22 | $137.30 | $135.19 | $136.40 | $136.40 | 15,686,058 |
| 2023-07-20 | $137.82 | $138.19 | $133.52 | $134.04 | $134.04 | 9,883,246 |
| 2023-07-19 | $144.05 | $144.65 | $141.18 | $141.78 | $141.78 | 5,379,354 |
| 2023-07-18 | $143.80 | $145.15 | $141.91 | $144.51 | $144.51 | 6,493,646 |
| 2023-07-17 | $142.98 | $146.50 | $141.83 | $145.50 | $145.50 | 6,306,971 |
| 2023-07-14 | $144.57 | $145.39 | $142.38 | $142.74 | $142.74 | 6,058,757 |
| 2023-07-13 | $140.12 | $143.66 | $140.02 | $142.65 | $142.65 | 5,410,840 |
| 2023-07-12 | $139.21 | $139.70 | $137.85 | $138.89 | $138.89 | 5,590,112 |
| 2023-07-11 | $140.18 | $140.44 | $134.01 | $137.56 | $137.56 | 7,709,970 |
| 2023-07-10 | $139.78 | $141.88 | $139.70 | $140.56 | $140.56 | 6,364,392 |
| 2023-07-07 | $139.62 | $142.12 | $139.41 | $139.57 | $139.57 | 3,459,428 |
| 2023-07-06 | $140.66 | $141.33 | $138.76 | $140.38 | $140.38 | 5,793,780 |
| 2023-07-05 | $144.25 | $144.92 | $142.16 | $142.26 | $142.26 | 5,170,777 |
| 2023-07-03 | $144.02 | $145.91 | $143.38 | $145.47 | $145.47 | 2,533,617 |
| 2023-06-30 | $145.30 | $145.55 | $143.44 | $144.54 | $144.54 | 6,142,766 |
| 2023-06-29 | $144.69 | $145.25 | $143.51 | $144.23 | $144.23 | 3,916,548 |
| 2023-06-28 | $142.80 | $145.92 | $142.05 | $144.03 | $144.03 | 6,645,180 |
| 2023-06-27 | $140.15 | $146.69 | $139.96 | $146.55 | $146.55 | 7,343,867 |
| 2023-06-26 | $136.47 | $140.87 | $136.47 | $139.80 | $139.80 | 7,256,061 |
| 2023-06-23 | $136.55 | $136.79 | $134.84 | $136.07 | $136.07 | 6,956,859 |
| 2023-06-22 | $135.00 | $139.60 | $135.00 | $138.92 | $138.92 | 3,763,174 |
| 2023-06-21 | $138.53 | $139.16 | $135.87 | $136.67 | $136.67 | 4,503,151 |
| 2023-06-20 | $139.11 | $140.32 | $137.27 | $138.52 | $138.52 | 3,840,324 |
| 2023-06-16 | $140.89 | $140.95 | $138.13 | $138.93 | $138.93 | 8,847,359 |
| 2023-06-15 | $138.69 | $141.43 | $137.93 | $140.11 | $140.11 | 5,524,417 |
| 2023-06-14 | $138.41 | $141.36 | $138.23 | $141.17 | $141.17 | 6,474,558 |
| 2023-06-13 | $141.50 | $142.53 | $139.41 | $141.79 | $141.79 | 6,859,549 |
| 2023-06-12 | $137.74 | $140.23 | $136.83 | $140.01 | $140.01 | 5,933,753 |
| 2023-06-09 | $137.79 | $137.98 | $135.82 | $136.12 | $136.12 | 3,676,052 |
| 2023-06-08 | $135.85 | $136.76 | $134.15 | $136.20 | $136.20 | 4,507,733 |
| 2023-06-07 | $135.27 | $137.04 | $133.58 | $135.01 | $135.01 | 4,833,637 |
| 2023-06-06 | $131.40 | $135.35 | $130.75 | $133.94 | $133.94 | 5,469,139 |
| 2023-06-05 | $134.82 | $135.15 | $133.04 | $133.73 | $133.73 | 3,798,281 |
| 2023-06-02 | $135.14 | $135.33 | $132.38 | $134.63 | $134.63 | 5,327,592 |
| 2023-06-01 | $133.73 | $136.19 | $131.69 | $134.83 | $134.83 | 5,007,034 |
| 2023-05-31 | $133.60 | $135.75 | $132.16 | $133.30 | $133.30 | 10,911,040 |
| 2023-05-30 | $138.00 | $138.80 | $135.49 | $136.57 | $136.57 | 7,753,836 |
| 2023-05-26 | $130.77 | $136.69 | $129.99 | $136.06 | $136.06 | 9,083,778 |
| 2023-05-25 | $127.17 | $130.73 | $126.13 | $130.47 | $130.47 | 9,546,244 |
| 2023-05-24 | $121.92 | $122.62 | $120.18 | $121.73 | $121.73 | 6,315,616 |
| 2023-05-23 | $125.89 | $126.73 | $124.19 | $124.49 | $124.16 | 4,604,632 |
| 2023-05-22 | $127.23 | $127.56 | $125.65 | $126.55 | $126.22 | 4,709,104 |
| 2023-05-19 | $128.30 | $128.33 | $125.25 | $126.95 | $126.62 | 10,257,187 |
| 2023-05-18 | $125.81 | $132.06 | $125.76 | $129.92 | $129.58 | 10,891,208 |
| 2023-05-17 | $122.25 | $126.30 | $121.88 | $125.70 | $125.37 | 7,349,587 |
| 2023-05-16 | $120.83 | $123.07 | $120.44 | $120.92 | $120.60 | 5,081,009 |
| 2023-05-15 | $116.69 | $121.26 | $116.02 | $121.11 | $120.79 | 5,859,171 |
| 2023-05-12 | $116.71 | $117.07 | $114.99 | $116.09 | $115.79 | 3,838,686 |
| 2023-05-11 | $115.30 | $115.84 | $113.91 | $115.46 | $115.16 | 3,630,615 |
| 2023-05-10 | $115.52 | $116.24 | $114.14 | $115.41 | $115.11 | 4,101,016 |
| 2023-05-09 | $114.08 | $114.41 | $112.86 | $113.84 | $113.54 | 3,173,743 |
| 2023-05-08 | $116.87 | $117.59 | $114.93 | $115.75 | $115.45 | 3,247,629 |
| 2023-05-05 | $113.70 | $116.62 | $112.97 | $116.06 | $116.06 | 4,874,374 |
| 2023-05-04 | $113.05 | $113.41 | $111.72 | $112.45 | $112.45 | 3,579,606 |
| 2023-05-03 | $111.94 | $115.27 | $111.89 | $113.29 | $113.29 | 5,624,062 |
| 2023-05-02 | $112.92 | $113.39 | $111.20 | $112.16 | $112.16 | 4,850,231 |
| 2023-05-01 | $113.30 | $114.44 | $112.10 | $112.95 | $112.95 | 4,171,844 |
| 2023-04-28 | $111.70 | $113.26 | $111.12 | $113.03 | $113.03 | 8,064,438 |
| 2023-04-27 | $111.30 | $112.18 | $109.15 | $111.68 | $111.68 | 9,447,029 |
| 2023-04-26 | $111.16 | $111.50 | $109.82 | $110.31 | $110.31 | 6,225,729 |
| 2023-04-25 | $112.50 | $113.66 | $110.42 | $110.61 | $110.61 | 6,282,571 |
| 2023-04-24 | $113.49 | $113.94 | $112.54 | $113.61 | $113.61 | 3,218,100 |
| 2023-04-21 | $113.47 | $114.10 | $112.21 | $113.46 | $113.46 | 4,516,756 |
| 2023-04-20 | $111.25 | $116.33 | $111.25 | $114.39 | $114.39 | 8,699,540 |
| 2023-04-19 | $109.85 | $110.61 | $109.12 | $110.34 | $110.34 | 6,796,764 |
| 2023-04-18 | $112.50 | $113.59 | $110.53 | $111.27 | $111.27 | 5,054,956 |
| 2023-04-17 | $109.22 | $111.97 | $109.00 | $111.79 | $111.79 | 6,404,636 |
| 2023-04-14 | $113.36 | $115.05 | $111.37 | $112.90 | $112.90 | 5,211,571 |
| 2023-04-13 | $113.53 | $113.91 | $111.52 | $113.47 | $113.47 | 5,299,556 |
| 2023-04-12 | $117.73 | $117.80 | $112.87 | $113.16 | $113.16 | 5,838,931 |
| 2023-04-11 | $117.33 | $117.83 | $116.08 | $116.38 | $116.38 | 3,373,011 |
| 2023-04-10 | $112.47 | $116.71 | $112.45 | $116.50 | $116.50 | 4,096,459 |
| 2023-04-06 | $114.18 | $115.29 | $111.87 | $114.45 | $114.45 | 6,274,987 |
| 2023-04-05 | $119.59 | $119.69 | $115.65 | $117.32 | $117.32 | 6,691,718 |
| 2023-04-04 | $122.94 | $122.97 | $119.39 | $120.12 | $120.12 | 4,772,208 |
| 2023-04-03 | $121.63 | $122.44 | $120.60 | $122.32 | $122.32 | 5,146,768 |
| 2023-03-31 | $121.52 | $123.52 | $121.00 | $122.83 | $122.83 | 5,016,500 |
| 2023-03-30 | $122.00 | $123.38 | $121.34 | $122.11 | $122.11 | 6,213,755 |
| 2023-03-29 | $118.72 | $121.01 | $117.36 | $119.85 | $119.85 | 7,856,424 |
| 2023-03-28 | $118.89 | $119.06 | $115.58 | $116.40 | $116.40 | 5,523,792 |
| 2023-03-27 | $120.75 | $120.98 | $118.32 | $118.87 | $118.87 | 4,628,324 |
| 2023-03-24 | $121.64 | $122.12 | $118.05 | $119.53 | $119.53 | 6,356,161 |
| 2023-03-23 | $121.27 | $124.99 | $120.17 | $122.78 | $122.78 | 6,182,233 |
| 2023-03-22 | $120.27 | $123.74 | $118.69 | $118.86 | $118.86 | 8,342,533 |
| 2023-03-21 | $123.88 | $125.62 | $118.41 | $120.40 | $120.40 | 10,090,147 |
| 2023-03-20 | $123.00 | $124.76 | $122.43 | $124.04 | $124.04 | 4,974,722 |
| 2023-03-17 | $123.65 | $124.39 | $121.62 | $122.60 | $122.60 | 13,761,522 |
| 2023-03-16 | $118.21 | $123.43 | $116.90 | $122.83 | $122.83 | 6,788,769 |
| 2023-03-15 | $118.52 | $118.83 | $115.70 | $118.48 | $118.48 | 9,517,727 |
| 2023-03-14 | $118.78 | $121.24 | $117.88 | $120.34 | $120.34 | 8,316,255 |
| 2023-03-13 | $113.79 | $117.32 | $111.92 | $115.84 | $115.84 | 8,221,437 |
| 2023-03-10 | $118.34 | $118.62 | $113.92 | $114.39 | $114.39 | 7,009,561 |
| 2023-03-09 | $118.69 | $120.96 | $116.85 | $117.04 | $117.04 | 5,701,404 |
| 2023-03-08 | $116.62 | $119.10 | $116.62 | $118.65 | $118.65 | 4,474,897 |
| 2023-03-07 | $118.33 | $118.72 | $115.66 | $116.37 | $116.37 | 5,225,892 |
| 2023-03-06 | $119.85 | $121.50 | $118.22 | $118.54 | $118.54 | 5,775,804 |
| 2023-03-03 | $118.75 | $119.14 | $116.95 | $118.96 | $118.96 | 7,232,428 |
| 2023-03-02 | $115.45 | $119.09 | $113.93 | $118.45 | $118.45 | 6,503,427 |
| 2023-03-01 | $117.70 | $119.32 | $116.94 | $117.26 | $117.26 | 6,756,779 |
| 2023-02-28 | $116.14 | $118.07 | $114.85 | $116.15 | $116.15 | 13,010,878 |
| 2023-02-27 | $113.51 | $113.89 | $111.49 | $112.07 | $112.07 | 5,362,738 |
| 2023-02-24 | $111.01 | $112.10 | $110.38 | $111.31 | $111.31 | 5,808,479 |
| 2023-02-23 | $112.54 | $113.96 | $109.91 | $112.91 | $112.91 | 7,136,058 |
| 2023-02-22 | $111.12 | $112.38 | $109.48 | $110.41 | $110.41 | 5,089,232 |
| 2023-02-21 | $113.64 | $114.83 | $110.93 | $111.28 | $111.02 | 7,583,850 |
| 2023-02-17 | $116.78 | $117.40 | $113.38 | $115.44 | $115.17 | 9,287,116 |
| 2023-02-16 | $116.88 | $118.08 | $115.14 | $115.39 | $115.12 | 9,117,624 |
| 2023-02-15 | $117.00 | $119.58 | $115.99 | $119.46 | $119.18 | 4,994,402 |
| 2023-02-14 | $114.87 | $119.01 | $113.85 | $118.44 | $118.16 | 4,870,669 |
| 2023-02-13 | $115.17 | $116.72 | $114.55 | $116.53 | $116.53 | 4,198,226 |
| 2023-02-10 | $114.80 | $114.97 | $112.97 | $114.77 | $114.77 | 4,374,417 |
| 2023-02-09 | $118.36 | $119.56 | $115.08 | $116.08 | $116.08 | 5,512,202 |
| 2023-02-08 | $119.15 | $119.37 | $115.47 | $115.95 | $115.95 | 6,460,544 |
| 2023-02-07 | $117.39 | $121.29 | $116.75 | $120.52 | $120.52 | 4,935,342 |
| 2023-02-06 | $118.21 | $119.44 | $116.91 | $117.69 | $117.69 | 5,330,987 |
| 2023-02-03 | $122.92 | $123.67 | $119.61 | $119.98 | $119.98 | 6,156,899 |
| 2023-02-02 | $120.31 | $124.92 | $120.30 | $124.26 | $124.26 | 11,206,465 |
| 2023-02-01 | $112.11 | $120.13 | $111.91 | $119.01 | $119.01 | 9,886,428 |
| 2023-01-31 | $108.96 | $111.56 | $108.61 | $111.49 | $111.49 | 6,577,082 |
| 2023-01-30 | $110.69 | $110.97 | $107.97 | $108.20 | $108.20 | 7,351,733 |
| 2023-01-27 | $112.62 | $113.89 | $110.70 | $112.50 | $112.50 | 8,705,733 |
| 2023-01-26 | $114.40 | $115.76 | $112.27 | $115.58 | $115.58 | 5,813,038 |
| 2023-01-25 | $110.99 | $114.44 | $109.41 | $113.95 | $113.95 | 5,957,609 |
| 2023-01-24 | $113.47 | $114.07 | $112.47 | $112.99 | $112.99 | 3,504,703 |
| 2023-01-23 | $108.53 | $114.91 | $108.50 | $114.16 | $114.16 | 7,669,252 |
| 2023-01-20 | $106.80 | $109.78 | $106.49 | $109.65 | $109.65 | 5,078,502 |
| 2023-01-19 | $109.49 | $109.64 | $106.09 | $106.16 | $106.16 | 5,325,095 |
| 2023-01-18 | $110.76 | $112.39 | $109.58 | $109.70 | $109.70 | 5,374,108 |
| 2023-01-17 | $109.41 | $110.63 | $107.78 | $109.41 | $109.41 | 4,848,070 |
| 2023-01-13 | $107.53 | $110.20 | $107.44 | $109.97 | $109.97 | 5,641,571 |
| 2023-01-12 | $110.58 | $111.89 | $107.23 | $110.20 | $110.20 | 5,330,916 |
| 2023-01-11 | $106.68 | $110.19 | $106.53 | $110.06 | $110.06 | 5,532,560 |
| 2023-01-10 | $106.14 | $108.19 | $105.86 | $108.04 | $108.04 | 4,638,814 |
| 2023-01-09 | $105.55 | $108.76 | $104.16 | $106.49 | $106.49 | 6,212,259 |
| 2023-01-06 | $100.00 | $104.86 | $98.58 | $104.27 | $104.27 | 7,241,667 |
| 2023-01-05 | $97.84 | $99.24 | $97.36 | $97.92 | $97.92 | 4,557,079 |
| 2023-01-04 | $98.22 | $99.62 | $97.19 | $99.31 | $99.31 | 6,289,509 |
| 2023-01-03 | $99.77 | $100.02 | $96.12 | $96.73 | $96.73 | 5,921,671 |
| 2022-12-30 | $95.60 | $97.48 | $95.03 | $97.38 | $97.38 | 3,407,047 |
| 2022-12-29 | $96.05 | $97.64 | $95.13 | $97.14 | $97.14 | 5,071,960 |
| 2022-12-28 | $94.67 | $95.78 | $93.68 | $94.23 | $94.23 | 4,273,957 |
| 2022-12-27 | $96.18 | $96.84 | $95.17 | $95.34 | $95.34 | 6,121,361 |
| 2022-12-23 | $96.69 | $97.39 | $95.33 | $97.22 | $97.22 | 4,753,535 |
| 2022-12-22 | $102.11 | $102.61 | $95.97 | $97.60 | $97.60 | 11,326,627 |
| 2022-12-21 | $104.63 | $106.51 | $104.20 | $105.90 | $105.90 | 4,889,064 |
| 2022-12-20 | $102.07 | $104.61 | $102.04 | $103.50 | $103.50 | 4,761,804 |
| 2022-12-19 | $104.83 | $105.06 | $102.67 | $103.99 | $103.99 | 6,162,500 |
| 2022-12-16 | $104.15 | $105.93 | $103.55 | $104.73 | $104.73 | 12,925,702 |
| 2022-12-15 | $107.75 | $108.02 | $104.02 | $104.56 | $104.56 | 6,775,217 |
| 2022-12-14 | $111.36 | $112.61 | $108.55 | $109.64 | $109.64 | 6,429,339 |
| 2022-12-13 | $115.39 | $116.09 | $111.16 | $111.87 | $111.87 | 9,557,332 |
| 2022-12-12 | $106.82 | $109.42 | $105.64 | $109.37 | $109.37 | 4,831,377 |
| 2022-12-09 | $107.78 | $109.74 | $107.00 | $107.34 | $107.34 | 4,705,906 |
| 2022-12-08 | $107.04 | $109.44 | $106.50 | $108.61 | $108.61 | 5,493,190 |
| 2022-12-07 | $104.71 | $107.65 | $104.14 | $106.11 | $106.11 | 6,383,621 |
| 2022-12-06 | $106.82 | $107.07 | $103.77 | $104.71 | $104.71 | 4,571,913 |
| 2022-12-05 | $106.37 | $107.69 | $105.21 | $106.43 | $106.43 | 4,692,694 |
| 2022-12-02 | $104.32 | $107.32 | $104.22 | $106.71 | $106.71 | 3,903,370 |
| 2022-12-01 | $110.15 | $110.67 | $105.76 | $107.01 | $107.01 | 6,976,243 |
| 2022-11-30 | $103.97 | $109.64 | $102.66 | $109.60 | $109.60 | 10,480,418 |
| 2022-11-29 | $104.06 | $104.92 | $102.92 | $103.25 | $103.25 | 3,450,382 |
| 2022-11-28 | $104.00 | $105.09 | $102.81 | $103.47 | $103.47 | 6,383,452 |
| 2022-11-25 | $106.92 | $107.50 | $105.79 | $105.82 | $105.82 | 3,012,477 |
| 2022-11-23 | $106.32 | $108.57 | $106.32 | $107.67 | $107.67 | 4,077,688 |
| 2022-11-22 | $105.92 | $107.29 | $103.85 | $107.04 | $106.78 | 8,497,185 |
| 2022-11-21 | $103.53 | $105.91 | $101.84 | $105.14 | $105.14 | 9,280,332 |
| 2022-11-18 | $109.99 | $110.00 | $103.65 | $104.70 | $104.70 | 10,921,081 |
| 2022-11-17 | $100.42 | $105.60 | $100.21 | $104.45 | $104.45 | 10,682,840 |
| 2022-11-16 | $105.38 | $107.13 | $102.99 | $104.22 | $104.22 | 12,082,515 |
| 2022-11-15 | $111.17 | $112.12 | $108.77 | $110.46 | $110.46 | 9,438,599 |
| 2022-11-14 | $108.86 | $110.23 | $107.45 | $107.61 | $107.61 | 7,761,669 |
| 2022-11-11 | $105.31 | $110.89 | $104.79 | $110.53 | $110.53 | 11,159,967 |
| 2022-11-10 | $100.16 | $104.89 | $99.48 | $104.79 | $104.79 | 11,692,837 |
| 2022-11-09 | $95.28 | $96.61 | $94.24 | $94.38 | $94.38 | 6,864,577 |
| 2022-11-08 | $96.98 | $98.79 | $94.78 | $97.46 | $97.46 | 10,066,976 |
| 2022-11-07 | $92.26 | $95.12 | $92.10 | $95.04 | $95.04 | 7,684,161 |
| 2022-11-04 | $90.05 | $91.80 | $88.84 | $91.70 | $91.70 | 8,692,669 |
| 2022-11-03 | $85.96 | $87.71 | $84.70 | $86.30 | $86.30 | 6,849,673 |
| 2022-11-02 | $90.35 | $93.29 | $87.53 | $87.76 | $87.76 | 10,651,484 |
| 2022-11-01 | $90.50 | $90.80 | $89.00 | $89.79 | $89.79 | 6,105,626 |
| 2022-10-31 | $88.86 | $89.40 | $87.66 | $88.29 | $88.29 | 6,875,350 |
| 2022-10-28 | $86.62 | $89.93 | $86.46 | $89.72 | $89.72 | 6,375,250 |
| 2022-10-27 | $88.78 | $89.99 | $86.37 | $86.54 | $86.54 | 6,822,536 |
| 2022-10-26 | $86.47 | $90.25 | $85.80 | $88.14 | $88.14 | 8,991,961 |
| 2022-10-25 | $85.94 | $88.50 | $85.75 | $87.53 | $87.53 | 10,297,865 |
| 2022-10-24 | $82.83 | $85.08 | $81.90 | $84.94 | $84.94 | 12,005,014 |
| 2022-10-21 | $78.83 | $82.65 | $78.13 | $82.42 | $82.42 | 11,569,492 |
| 2022-10-20 | $78.36 | $82.12 | $77.21 | $78.66 | $78.66 | 13,287,857 |
| 2022-10-19 | $75.00 | $77.79 | $74.44 | $77.26 | $77.26 | 10,579,176 |
| 2022-10-18 | $76.70 | $77.44 | $74.15 | $75.23 | $75.23 | 10,231,029 |
| 2022-10-17 | $77.21 | $77.89 | $74.16 | $74.41 | $74.41 | 10,772,296 |
| 2022-10-14 | $79.56 | $79.90 | $74.59 | $74.82 | $74.82 | 10,456,112 |
| 2022-10-13 | $72.18 | $81.52 | $71.12 | $79.42 | $79.42 | 17,560,158 |
| 2022-10-12 | $76.55 | $77.00 | $75.47 | $76.01 | $76.01 | 7,770,150 |
| 2022-10-11 | $77.74 | $78.77 | $74.97 | $76.30 | $76.30 | 12,441,054 |
| 2022-10-10 | $82.00 | $82.13 | $77.36 | $79.19 | $79.19 | 14,211,919 |
| 2022-10-07 | $85.17 | $85.54 | $82.02 | $82.60 | $82.60 | 10,029,889 |
| 2022-10-06 | $88.98 | $91.19 | $87.88 | $88.12 | $88.12 | 6,686,656 |
| 2022-10-05 | $87.65 | $90.17 | $86.19 | $89.22 | $89.22 | 7,608,582 |
| 2022-10-04 | $89.12 | $90.27 | $88.47 | $89.41 | $89.41 | 7,914,936 |
| 2022-10-03 | $83.04 | $87.61 | $83.01 | $86.25 | $86.25 | 9,631,456 |
| 2022-09-30 | $81.94 | $84.46 | $81.53 | $81.93 | $81.93 | 9,050,957 |
| 2022-09-29 | $84.75 | $85.10 | $83.20 | $84.42 | $84.42 | 8,542,520 |
| 2022-09-28 | $83.00 | $86.40 | $82.84 | $86.00 | $86.00 | 7,992,595 |
| 2022-09-27 | $84.43 | $85.18 | $82.53 | $84.15 | $84.15 | 6,219,994 |
| 2022-09-26 | $84.29 | $85.58 | $82.84 | $82.94 | $82.94 | 7,015,803 |
| 2022-09-23 | $84.19 | $84.48 | $82.70 | $84.29 | $84.29 | 7,384,692 |
| 2022-09-22 | $86.64 | $86.79 | $84.59 | $85.04 | $85.04 | 8,519,324 |
| 2022-09-21 | $88.37 | $91.26 | $87.05 | $87.09 | $87.09 | 6,953,443 |
| 2022-09-20 | $88.02 | $89.02 | $87.35 | $88.12 | $88.12 | 4,435,667 |
| 2022-09-19 | $87.85 | $90.29 | $87.71 | $89.72 | $89.72 | 5,260,534 |
| 2022-09-16 | $87.62 | $89.35 | $86.94 | $88.87 | $88.87 | 10,893,594 |
| 2022-09-15 | $90.04 | $90.82 | $88.09 | $88.92 | $88.92 | 7,120,287 |
| 2022-09-14 | $91.94 | $91.94 | $89.60 | $90.64 | $90.64 | 5,828,232 |
| 2022-09-13 | $92.43 | $93.35 | $90.00 | $90.39 | $90.39 | 8,422,212 |
| 2022-09-12 | $96.90 | $97.67 | $95.24 | $96.30 | $96.30 | 5,329,334 |
| 2022-09-09 | $95.12 | $97.01 | $95.06 | $96.51 | $96.51 | 5,096,458 |
| 2022-09-08 | $91.02 | $93.83 | $90.26 | $93.79 | $93.79 | 5,232,965 |
| 2022-09-07 | $90.57 | $92.77 | $89.88 | $91.94 | $91.94 | 5,567,548 |
| 2022-09-06 | $91.12 | $91.60 | $89.22 | $90.29 | $90.29 | 5,920,515 |
| 2022-09-02 | $93.15 | $93.84 | $90.54 | $91.24 | $91.24 | 6,795,795 |
| 2022-09-01 | $91.54 | $91.97 | $89.03 | $91.81 | $91.81 | 9,953,705 |
| 2022-08-31 | $94.71 | $94.82 | $92.61 | $94.07 | $94.07 | 8,729,715 |
| 2022-08-30 | $97.91 | $98.28 | $93.56 | $94.52 | $94.52 | 11,623,176 |
| 2022-08-29 | $97.55 | $98.71 | $96.37 | $96.54 | $96.54 | 5,553,290 |
| 2022-08-26 | $105.00 | $105.00 | $98.55 | $98.80 | $98.80 | 7,757,087 |
| 2022-08-25 | $101.97 | $105.18 | $101.47 | $105.00 | $105.00 | 7,645,184 |
| 2022-08-24 | $101.25 | $102.09 | $100.14 | $101.48 | $101.48 | 4,741,206 |
| 2022-08-23 | $101.11 | $103.31 | $101.05 | $101.93 | $101.67 | 4,882,311 |
| 2022-08-22 | $102.80 | $103.42 | $100.35 | $100.81 | $100.55 | 6,180,117 |
| 2022-08-19 | $106.63 | $107.30 | $103.35 | $104.63 | $104.36 | 12,380,941 |
| 2022-08-18 | $106.68 | $109.33 | $105.50 | $108.27 | $107.99 | 10,062,412 |
| 2022-08-17 | $107.00 | $107.27 | $104.12 | $106.00 | $105.73 | 5,495,563 |
| 2022-08-16 | $108.44 | $109.59 | $107.01 | $108.49 | $108.21 | 4,892,445 |
| 2022-08-15 | $109.80 | $111.65 | $108.00 | $109.78 | $109.50 | 8,342,611 |
| 2022-08-12 | $106.20 | $111.32 | $105.76 | $110.38 | $110.10 | 6,644,695 |
| 2022-08-11 | $105.79 | $108.91 | $104.99 | $105.53 | $105.26 | 5,555,622 |
| 2022-08-10 | $102.77 | $105.13 | $100.94 | $105.05 | $104.78 | 8,599,758 |
| 2022-08-09 | $103.75 | $103.97 | $97.88 | $99.66 | $99.41 | 10,355,771 |
| 2022-08-08 | $109.20 | $110.36 | $105.94 | $107.83 | $107.55 | 6,041,462 |
| 2022-08-05 | $109.06 | $111.22 | $107.44 | $109.62 | $109.34 | 4,784,018 |
| 2022-08-04 | $109.42 | $111.19 | $109.03 | $111.06 | $110.78 | 5,279,567 |
| 2022-08-03 | $105.74 | $110.60 | $105.68 | $109.01 | $108.73 | 6,088,039 |
| 2022-08-02 | $104.71 | $106.54 | $103.66 | $104.99 | $104.72 | 4,137,933 |
| 2022-08-01 | $104.49 | $107.34 | $103.67 | $106.40 | $106.13 | 4,737,621 |
| 2022-07-29 | $103.50 | $106.55 | $103.04 | $105.98 | $105.71 | 5,817,668 |
| 2022-07-28 | $103.37 | $105.29 | $100.75 | $105.16 | $104.89 | 6,090,516 |
| 2022-07-27 | $100.57 | $104.50 | $100.06 | $103.46 | $103.20 | 7,274,974 |
| 2022-07-26 | $100.58 | $100.98 | $98.57 | $98.91 | $98.66 | 5,073,857 |
| 2022-07-25 | $100.51 | $101.27 | $99.46 | $101.00 | $100.74 | 4,367,046 |
| 2022-07-22 | $103.71 | $103.96 | $100.94 | $101.67 | $101.41 | 5,100,432 |
| 2022-07-21 | $103.54 | $103.97 | $101.02 | $103.84 | $103.57 | 5,463,760 |
| 2022-07-20 | $97.59 | $102.86 | $97.51 | $102.23 | $101.97 | 8,314,020 |
| 2022-07-19 | $94.68 | $98.64 | $94.37 | $98.23 | $97.98 | 8,203,162 |
| 2022-07-18 | $95.76 | $96.40 | $92.55 | $93.14 | $92.90 | 5,683,385 |
| 2022-07-15 | $92.36 | $94.59 | $90.21 | $94.47 | $94.23 | 8,051,247 |
| 2022-07-14 | $88.48 | $92.08 | $86.41 | $91.67 | $91.44 | 8,686,504 |
| 2022-07-13 | $86.53 | $90.12 | $86.48 | $89.08 | $88.85 | 5,786,887 |
| 2022-07-12 | $89.24 | $90.02 | $88.09 | $88.73 | $88.50 | 5,492,279 |
| 2022-07-11 | $89.50 | $90.07 | $87.82 | $88.62 | $88.39 | 5,326,575 |
| 2022-07-08 | $89.64 | $91.65 | $89.30 | $91.19 | $90.96 | 4,890,828 |
| 2022-07-07 | $88.69 | $91.16 | $88.67 | $90.75 | $90.52 | 7,469,589 |
| 2022-07-06 | $86.25 | $87.48 | $84.95 | $86.56 | $86.34 | 5,732,416 |
| 2022-07-05 | $83.24 | $86.23 | $82.67 | $86.00 | $85.78 | 9,550,946 |
| 2022-07-01 | $88.72 | $88.72 | $84.46 | $86.27 | $86.05 | 13,121,569 |
| 2022-06-30 | $90.25 | $93.52 | $89.27 | $90.98 | $90.75 | 8,183,616 |
| 2022-06-29 | $93.97 | $94.20 | $91.41 | $91.94 | $91.71 | 7,570,184 |
| 2022-06-28 | $98.11 | $98.91 | $94.74 | $95.02 | $94.78 | 6,495,010 |
| 2022-06-27 | $97.97 | $98.87 | $96.54 | $97.61 | $97.36 | 4,950,181 |
| 2022-06-24 | $95.32 | $98.28 | $94.67 | $97.36 | $97.11 | 10,582,948 |
| 2022-06-23 | $94.63 | $95.32 | $92.11 | $93.28 | $93.04 | 8,286,278 |
| 2022-06-22 | $93.09 | $95.93 | $92.85 | $93.94 | $93.70 | 7,652,006 |
| 2022-06-21 | $91.70 | $95.68 | $91.16 | $95.17 | $94.93 | 12,207,425 |
| 2022-06-17 | $88.21 | $90.94 | $87.62 | $89.83 | $89.60 | 14,451,432 |
| 2022-06-16 | $94.79 | $95.11 | $88.75 | $89.59 | $89.36 | 13,359,331 |
| 2022-06-15 | $97.85 | $99.30 | $95.59 | $97.42 | $97.17 | 9,377,192 |
| 2022-06-14 | $97.40 | $97.96 | $95.39 | $96.62 | $96.37 | 7,058,409 |
| 2022-06-13 | $98.26 | $98.85 | $95.65 | $96.32 | $96.07 | 10,484,166 |
| 2022-06-10 | $105.45 | $106.31 | $101.81 | $101.88 | $101.62 | 8,392,543 |
| 2022-06-09 | $111.10 | $111.97 | $107.15 | $107.24 | $106.97 | 5,947,853 |
| 2022-06-08 | $115.27 | $115.67 | $111.19 | $112.46 | $112.17 | 5,138,323 |
| 2022-06-07 | $113.20 | $115.99 | $112.40 | $115.67 | $115.37 | 4,725,499 |
| 2022-06-06 | $117.14 | $117.88 | $114.37 | $115.00 | $114.71 | 3,824,616 |
| 2022-06-03 | $114.89 | $116.34 | $114.14 | $114.96 | $114.67 | 5,080,650 |
| 2022-06-02 | $114.69 | $117.41 | $113.55 | $117.33 | $117.03 | 6,408,456 |
| 2022-06-01 | $117.96 | $118.50 | $112.80 | $114.46 | $114.17 | 6,852,208 |
| 2022-05-31 | $117.55 | $118.68 | $115.56 | $117.29 | $116.99 | 9,751,329 |
| 2022-05-27 | $116.62 | $119.70 | $116.40 | $119.48 | $119.17 | 8,510,529 |
| 2022-05-26 | $106.96 | $115.71 | $106.82 | $115.07 | $114.78 | 9,173,135 |
| 2022-05-25 | $105.07 | $109.42 | $105.07 | $108.53 | $108.25 | 7,378,173 |
| 2022-05-24 | $107.88 | $108.73 | $105.71 | $106.59 | $106.06 | 6,785,403 |
| 2022-05-23 | $107.09 | $111.35 | $106.98 | $109.93 | $109.39 | 7,669,072 |
| 2022-05-20 | $112.00 | $112.74 | $101.33 | $106.46 | $105.93 | 16,285,504 |
| 2022-05-19 | $111.41 | $113.48 | $110.20 | $110.74 | $110.19 | 10,115,754 |
| 2022-05-18 | $113.99 | $117.05 | $110.79 | $111.34 | $110.79 | 8,522,762 |
| 2022-05-17 | $114.54 | $117.32 | $113.33 | $116.84 | $116.26 | 6,646,480 |
| 2022-05-16 | $109.61 | $112.31 | $108.62 | $110.48 | $109.93 | 7,218,166 |
| 2022-05-13 | $108.19 | $112.63 | $108.03 | $111.86 | $111.31 | 8,321,070 |
| 2022-05-12 | $103.03 | $106.88 | $102.99 | $106.76 | $106.23 | 9,287,061 |
| 2022-05-11 | $106.66 | $109.13 | $103.61 | $103.92 | $103.41 | 8,311,657 |
| 2022-05-10 | $109.22 | $109.57 | $105.18 | $107.18 | $106.65 | 8,881,030 |
| 2022-05-09 | $107.94 | $110.79 | $105.38 | $105.75 | $105.23 | 10,088,432 |
| 2022-05-06 | $111.88 | $115.05 | $109.89 | $112.50 | $111.94 | 6,247,012 |
| 2022-05-05 | $116.07 | $116.90 | $111.85 | $113.47 | $112.91 | 8,172,534 |
| 2022-05-04 | $114.17 | $119.12 | $112.04 | $118.81 | $118.22 | 6,342,697 |
| 2022-05-03 | $112.18 | $114.73 | $111.43 | $113.80 | $113.24 | 5,463,679 |
| 2022-05-02 | $111.10 | $113.20 | $108.18 | $112.97 | $112.41 | 9,425,103 |
| 2022-04-29 | $113.03 | $116.16 | $110.16 | $110.35 | $109.80 | 7,998,881 |
| 2022-04-28 | $111.41 | $115.99 | $109.59 | $114.63 | $114.06 | 7,379,070 |
| 2022-04-27 | $108.37 | $112.37 | $107.90 | $108.81 | $108.27 | 6,891,622 |
| 2022-04-26 | $112.84 | $113.20 | $108.83 | $108.92 | $108.38 | 9,422,790 |
| 2022-04-25 | $111.41 | $114.72 | $111.20 | $114.47 | $113.90 | 8,518,305 |
| 2022-04-22 | $115.23 | $116.19 | $112.63 | $112.80 | $112.24 | 8,489,399 |
| 2022-04-21 | $119.21 | $121.08 | $115.34 | $115.69 | $115.12 | 7,849,411 |
| 2022-04-20 | $120.52 | $122.37 | $117.52 | $117.89 | $117.31 | 8,830,987 |
| 2022-04-19 | $114.13 | $117.24 | $113.54 | $117.06 | $116.48 | 6,086,635 |
| 2022-04-18 | $112.50 | $115.98 | $112.34 | $114.87 | $114.30 | 6,822,714 |
| 2022-04-14 | $117.41 | $117.53 | $113.25 | $113.36 | $112.80 | 7,711,159 |
| 2022-04-13 | $115.24 | $118.12 | $114.49 | $116.86 | $116.28 | 9,351,383 |
| 2022-04-12 | $118.10 | $119.26 | $114.17 | $114.56 | $113.99 | 9,883,791 |
| 2022-04-11 | $118.20 | $119.05 | $116.14 | $116.24 | $115.67 | 7,785,053 |
| 2022-04-08 | $121.26 | $122.39 | $119.46 | $119.96 | $119.37 | 6,408,147 |
| 2022-04-07 | $119.08 | $123.90 | $118.59 | $122.40 | $121.80 | 11,817,187 |
| 2022-04-06 | $119.01 | $121.22 | $117.07 | $119.33 | $118.74 | 11,601,955 |
| 2022-04-05 | $128.78 | $128.98 | $121.35 | $121.71 | $121.11 | 11,421,690 |
| 2022-04-04 | $127.17 | $129.70 | $126.90 | $129.44 | $128.80 | 8,348,638 |
| 2022-04-01 | $132.88 | $133.04 | $125.57 | $127.41 | $126.78 | 10,138,140 |
| 2022-03-31 | $136.10 | $137.35 | $131.65 | $131.80 | $131.15 | 8,474,769 |
| 2022-03-30 | $140.69 | $141.30 | $135.08 | $135.80 | $135.13 | 6,387,460 |
| 2022-03-29 | $140.08 | $142.01 | $138.91 | $141.44 | $140.74 | 6,162,641 |
| 2022-03-28 | $135.09 | $137.75 | $133.70 | $137.66 | $136.98 | 5,209,555 |
| 2022-03-25 | $138.63 | $138.99 | $134.80 | $137.06 | $136.38 | 6,065,766 |
| 2022-03-24 | $133.01 | $138.65 | $131.33 | $138.59 | $137.91 | 7,617,816 |
| 2022-03-23 | $133.61 | $135.10 | $131.20 | $131.42 | $130.77 | 5,457,871 |
| 2022-03-22 | $134.00 | $137.34 | $133.85 | $135.48 | $134.81 | 4,982,778 |
| 2022-03-21 | $134.11 | $135.38 | $131.92 | $134.20 | $133.54 | 6,169,739 |
| 2022-03-18 | $130.60 | $135.75 | $129.75 | $135.14 | $134.47 | 11,466,776 |
| 2022-03-17 | $129.32 | $132.26 | $128.31 | $131.99 | $131.34 | 6,781,116 |
| 2022-03-16 | $127.32 | $130.74 | $125.09 | $130.48 | $129.84 | 9,668,855 |
| 2022-03-15 | $121.72 | $124.95 | $119.86 | $124.41 | $123.80 | 6,875,317 |
| 2022-03-14 | $123.74 | $124.72 | $119.10 | $120.13 | $119.54 | 6,733,185 |
| 2022-03-11 | $130.00 | $130.00 | $123.37 | $123.64 | $123.03 | 6,015,969 |
| 2022-03-10 | $125.72 | $126.00 | $122.68 | $124.97 | $124.35 | 5,604,387 |
| 2022-03-09 | $127.70 | $129.84 | $126.20 | $128.62 | $127.98 | 7,623,175 |
| 2022-03-08 | $119.79 | $127.87 | $118.17 | $124.15 | $123.54 | 10,525,001 |
| 2022-03-07 | $127.56 | $128.05 | $119.11 | $119.22 | $118.63 | 9,207,137 |
| 2022-03-04 | $128.38 | $129.56 | $124.12 | $125.74 | $125.12 | 7,098,065 |
| 2022-03-03 | $135.12 | $135.12 | $129.57 | $130.64 | $129.99 | 5,449,674 |
| 2022-03-02 | $130.00 | $134.47 | $129.65 | $133.18 | $132.52 | 7,008,727 |
| 2022-03-01 | $133.74 | $135.06 | $128.09 | $129.61 | $128.97 | 9,212,451 |
| 2022-02-28 | $133.82 | $137.06 | $132.03 | $134.20 | $133.54 | 7,428,101 |
| 2022-02-25 | $133.36 | $136.14 | $131.74 | $135.72 | $135.05 | 7,784,465 |
| 2022-02-24 | $123.08 | $133.63 | $122.68 | $133.42 | $132.76 | 8,500,945 |
| 2022-02-23 | $131.96 | $134.22 | $127.62 | $127.86 | $127.23 | 8,413,757 |
| 2022-02-22 | $129.94 | $135.16 | $128.50 | $130.26 | $129.62 | 7,652,071 |
| 2022-02-18 | $136.99 | $137.03 | $130.93 | $133.35 | $132.45 | 8,151,340 |
| 2022-02-17 | $142.83 | $143.79 | $134.75 | $136.47 | $135.55 | 11,879,796 |
| 2022-02-16 | $138.48 | $141.71 | $136.90 | $140.96 | $140.01 | 7,990,701 |
| 2022-02-15 | $134.69 | $140.38 | $134.29 | $139.84 | $138.89 | 9,069,484 |
| 2022-02-14 | $132.37 | $134.40 | $129.69 | $131.86 | $130.97 | 9,529,272 |
| 2022-02-11 | $139.55 | $140.56 | $131.28 | $132.49 | $131.59 | 9,473,100 |
| 2022-02-10 | $139.79 | $145.16 | $139.01 | $139.77 | $138.82 | 8,525,688 |
| 2022-02-09 | $141.66 | $144.98 | $139.49 | $144.20 | $143.22 | 7,652,648 |
| 2022-02-08 | $134.84 | $139.20 | $133.50 | $138.75 | $137.81 | 6,644,120 |
| 2022-02-07 | $135.76 | $138.29 | $135.20 | $136.13 | $135.21 | 7,242,186 |
| 2022-02-04 | $134.34 | $136.75 | $131.94 | $135.57 | $134.65 | 8,514,352 |
| 2022-02-03 | $138.19 | $141.22 | $135.10 | $136.51 | $135.59 | 10,040,639 |
| 2022-02-02 | $140.70 | $141.40 | $137.21 | $140.76 | $139.81 | 8,134,117 |
| 2022-02-01 | $138.23 | $139.28 | $133.37 | $138.61 | $137.67 | 8,151,371 |
| 2022-01-31 | $132.92 | $138.37 | $131.63 | $138.18 | $137.24 | 8,588,889 |
| 2022-01-28 | $129.61 | $132.50 | $123.85 | $132.45 | $131.55 | 13,292,904 |
| 2022-01-27 | $134.24 | $135.45 | $129.30 | $130.15 | $129.27 | 13,544,868 |
| 2022-01-26 | $137.71 | $141.58 | $132.84 | $135.58 | $134.66 | 11,852,588 |
| 2022-01-25 | $134.80 | $136.41 | $131.37 | $132.99 | $132.09 | 11,799,977 |
| 2022-01-24 | $131.51 | $139.44 | $129.69 | $139.29 | $138.35 | 13,211,321 |
| 2022-01-21 | $137.52 | $141.90 | $134.65 | $135.06 | $134.15 | 12,408,153 |
| 2022-01-20 | $145.69 | $147.32 | $138.56 | $139.15 | $138.21 | 10,573,814 |
| 2022-01-19 | $154.43 | $155.82 | $142.92 | $143.07 | $142.10 | 12,845,589 |
| 2022-01-18 | $165.36 | $165.89 | $151.52 | $152.36 | $151.33 | 12,379,005 |
| 2022-01-14 | $155.78 | $167.06 | $155.60 | $167.00 | $165.87 | 11,437,325 |
| 2022-01-13 | $164.00 | $166.53 | $156.50 | $157.18 | $156.12 | 12,553,623 |
| 2022-01-12 | $154.73 | $159.75 | $154.62 | $159.55 | $158.47 | 10,379,777 |
| 2022-01-11 | $148.38 | $152.66 | $146.27 | $152.45 | $151.42 | 6,748,453 |
| 2022-01-10 | $147.72 | $149.90 | $143.27 | $149.59 | $148.58 | 9,683,912 |
| 2022-01-07 | $155.10 | $157.38 | $150.64 | $150.81 | $149.79 | 6,335,715 |
| 2022-01-06 | $153.28 | $157.40 | $151.84 | $156.34 | $155.28 | 6,576,027 |
| 2022-01-05 | $158.04 | $158.89 | $153.50 | $153.74 | $152.70 | 6,840,088 |
| 2022-01-04 | $159.99 | $161.84 | $154.51 | $158.36 | $157.29 | 6,946,961 |
| 2022-01-03 | $157.74 | $160.78 | $156.70 | $159.93 | $158.85 | 5,368,311 |
| 2021-12-31 | $158.14 | $159.67 | $157.04 | $157.36 | $156.29 | 3,586,896 |
| 2021-12-30 | $160.68 | $160.92 | $157.63 | $157.98 | $156.91 | 4,171,379 |
| 2021-12-29 | $159.90 | $163.02 | $159.55 | $160.98 | $159.89 | 4,654,409 |
| 2021-12-28 | $162.85 | $162.99 | $158.75 | $159.64 | $158.56 | 5,836,693 |
| 2021-12-27 | $156.19 | $162.81 | $156.19 | $162.72 | $161.62 | 6,421,440 |
| 2021-12-23 | $153.07 | $156.54 | $153.00 | $155.49 | $154.44 | 4,625,522 |
| 2021-12-22 | $149.97 | $152.44 | $148.92 | $152.32 | $151.29 | 4,293,732 |
| 2021-12-21 | $149.36 | $151.52 | $147.02 | $151.42 | $150.39 | 5,986,903 |
| 2021-12-20 | $143.80 | $146.78 | $143.25 | $145.01 | $144.03 | 4,653,367 |
| 2021-12-17 | $145.29 | $148.98 | $144.22 | $146.15 | $145.16 | 9,357,198 |
| 2021-12-16 | $154.40 | $155.35 | $146.26 | $146.70 | $145.71 | 7,155,857 |
| 2021-12-15 | $147.95 | $153.89 | $145.16 | $153.66 | $152.62 | 6,882,971 |
| 2021-12-14 | $144.98 | $148.20 | $144.53 | $147.73 | $146.73 | 5,691,461 |
| 2021-12-13 | $154.09 | $154.47 | $146.72 | $147.10 | $146.10 | 6,202,464 |
| 2021-12-10 | $156.11 | $156.89 | $150.65 | $152.73 | $151.70 | 5,291,917 |
| 2021-12-09 | $155.84 | $158.34 | $152.38 | $152.65 | $151.62 | 5,420,003 |
| 2021-12-08 | $156.86 | $157.86 | $155.15 | $157.29 | $156.23 | 6,582,440 |
| 2021-12-07 | $151.00 | $158.00 | $150.13 | $156.89 | $155.83 | 10,514,907 |
| 2021-12-06 | $145.78 | $148.36 | $141.02 | $147.38 | $146.38 | 8,579,707 |
| 2021-12-03 | $148.52 | $150.74 | $143.33 | $145.83 | $144.84 | 7,767,972 |
| 2021-12-02 | $148.00 | $149.90 | $143.74 | $146.49 | $145.50 | 9,573,216 |
| 2021-12-01 | $151.25 | $156.58 | $149.84 | $151.67 | $150.64 | 14,374,515 |
| 2021-11-30 | $151.11 | $151.98 | $146.46 | $147.19 | $146.19 | 13,505,830 |
| 2021-11-29 | $146.77 | $151.56 | $145.50 | $151.22 | $150.20 | 9,932,305 |
| 2021-11-26 | $145.61 | $147.18 | $142.22 | $143.29 | $142.32 | 7,334,135 |
| 2021-11-24 | $148.39 | $149.13 | $145.81 | $149.01 | $148.00 | 6,185,926 |
| 2021-11-23 | $148.71 | $149.95 | $145.10 | $148.92 | $147.67 | 7,256,353 |
| 2021-11-22 | $151.00 | $152.98 | $147.36 | $147.55 | $146.32 | 9,032,808 |
| 2021-11-19 | $150.97 | $156.45 | $149.74 | $150.03 | $148.77 | 16,035,796 |
| 2021-11-18 | $158.50 | $158.98 | $154.74 | $158.74 | $157.41 | 9,929,525 |
| 2021-11-17 | $157.91 | $158.51 | $155.89 | $155.98 | $154.67 | 5,759,230 |
| 2021-11-16 | $155.38 | $159.00 | $153.55 | $157.86 | $156.54 | 6,200,679 |
| 2021-11-15 | $156.96 | $158.14 | $155.20 | $156.27 | $154.96 | 7,304,258 |
| 2021-11-12 | $154.67 | $157.41 | $154.11 | $156.82 | $155.51 | 5,724,401 |
| 2021-11-11 | $152.23 | $154.18 | $151.30 | $153.90 | $152.61 | 5,060,974 |
| 2021-11-10 | $153.25 | $155.00 | $150.27 | $150.40 | $149.14 | 7,149,511 |
| 2021-11-09 | $152.98 | $156.68 | $151.42 | $156.29 | $154.98 | 6,795,633 |
| 2021-11-08 | $154.86 | $154.89 | $151.23 | $152.96 | $151.68 | 5,878,508 |
| 2021-11-05 | $150.27 | $153.73 | $148.79 | $153.29 | $152.01 | 7,706,838 |
| 2021-11-04 | $143.27 | $150.49 | $142.50 | $150.13 | $148.87 | 9,272,779 |
| 2021-11-03 | $141.44 | $143.35 | $139.88 | $142.75 | $141.56 | 4,117,529 |
| 2021-11-02 | $139.50 | $141.47 | $138.89 | $141.21 | $140.03 | 4,809,218 |
| 2021-11-01 | $136.98 | $139.67 | $136.42 | $139.51 | $138.34 | 5,196,975 |
| 2021-10-29 | $134.79 | $137.26 | $134.55 | $136.65 | $135.51 | 5,715,324 |
| 2021-10-28 | $134.57 | $137.85 | $134.52 | $136.02 | $134.88 | 6,391,690 |
| 2021-10-27 | $133.28 | $134.28 | $131.41 | $132.16 | $131.05 | 7,837,614 |
| 2021-10-26 | $137.28 | $137.40 | $131.68 | $132.00 | $130.90 | 7,864,617 |
| 2021-10-25 | $136.25 | $137.92 | $135.30 | $135.76 | $134.62 | 4,005,556 |
| 2021-10-22 | $135.21 | $141.56 | $134.51 | $135.93 | $134.79 | 10,744,920 |
| 2021-10-21 | $131.66 | $133.51 | $130.51 | $133.34 | $132.22 | 5,611,026 |
| 2021-10-20 | $133.97 | $135.20 | $133.35 | $133.98 | $132.86 | 4,618,970 |
| 2021-10-19 | $133.33 | $135.34 | $132.61 | $134.60 | $133.47 | 3,694,274 |
| 2021-10-18 | $130.36 | $133.40 | $129.84 | $133.28 | $132.16 | 4,208,459 |
| 2021-10-15 | $132.26 | $132.91 | $131.25 | $131.59 | $130.49 | 4,826,621 |
| 2021-10-14 | $131.62 | $132.25 | $129.65 | $132.07 | $130.97 | 7,952,328 |
| 2021-10-13 | $128.78 | $129.48 | $127.50 | $128.21 | $127.14 | 4,955,229 |
| 2021-10-12 | $128.76 | $128.83 | $124.94 | $126.76 | $125.70 | 7,637,895 |
| 2021-10-11 | $125.70 | $129.20 | $125.66 | $127.50 | $126.43 | 5,471,984 |
| 2021-10-08 | $128.30 | $128.79 | $125.87 | $126.22 | $125.16 | 6,300,519 |
| 2021-10-07 | $128.65 | $129.95 | $127.46 | $127.88 | $126.81 | 5,761,349 |
| 2021-10-06 | $126.30 | $128.18 | $125.72 | $126.52 | $125.46 | 7,388,749 |
| 2021-10-05 | $127.48 | $129.20 | $125.40 | $128.07 | $127.00 | 7,330,385 |
| 2021-10-04 | $127.66 | $127.82 | $123.17 | $125.20 | $124.15 | 9,549,504 |
| 2021-10-01 | $129.26 | $129.60 | $126.42 | $129.13 | $128.05 | 6,459,247 |
| 2021-09-30 | $129.38 | $130.85 | $128.51 | $128.73 | $127.65 | 7,337,925 |
| 2021-09-29 | $132.80 | $134.04 | $128.04 | $128.27 | $127.20 | 10,730,145 |
| 2021-09-28 | $137.61 | $139.58 | $132.53 | $132.89 | $131.78 | 12,873,859 |
| 2021-09-27 | $139.60 | $143.27 | $139.54 | $142.74 | $141.55 | 5,248,647 |
| 2021-09-24 | $139.41 | $142.37 | $139.16 | $141.92 | $140.73 | 3,729,874 |
| 2021-09-23 | $139.33 | $142.15 | $138.71 | $141.11 | $139.93 | 5,620,713 |
| 2021-09-22 | $136.19 | $138.80 | $135.55 | $138.10 | $136.94 | 6,344,254 |
| 2021-09-21 | $137.13 | $137.24 | $133.45 | $135.18 | $134.05 | 5,782,242 |
| 2021-09-20 | $136.56 | $136.69 | $133.55 | $135.53 | $134.40 | 8,822,525 |
| 2021-09-17 | $143.00 | $143.00 | $139.38 | $140.80 | $139.62 | 10,884,350 |
| 2021-09-16 | $140.36 | $144.63 | $139.17 | $144.09 | $142.88 | 8,467,332 |
| 2021-09-15 | $139.99 | $141.34 | $137.44 | $141.23 | $140.05 | 6,103,225 |
| 2021-09-14 | $138.11 | $141.80 | $137.91 | $140.14 | $138.97 | 8,073,185 |
| 2021-09-13 | $138.72 | $141.30 | $137.56 | $139.44 | $138.27 | 8,507,585 |
| 2021-09-10 | $138.28 | $140.80 | $136.61 | $136.84 | $135.70 | 9,054,701 |
| 2021-09-09 | $133.03 | $135.85 | $132.92 | $135.00 | $133.87 | 6,808,623 |
| 2021-09-08 | $135.70 | $135.94 | $131.75 | $133.56 | $132.44 | 7,440,648 |
| 2021-09-07 | $136.65 | $137.17 | $133.75 | $136.49 | $135.35 | 5,551,225 |
| 2021-09-03 | $133.84 | $136.43 | $133.35 | $135.83 | $134.69 | 4,838,166 |
| 2021-09-02 | $134.73 | $135.95 | $133.88 | $134.45 | $133.33 | 5,146,558 |
| 2021-09-01 | $135.68 | $136.04 | $133.24 | $133.46 | $132.34 | 6,260,260 |
| 2021-08-31 | $136.45 | $136.60 | $133.55 | $135.13 | $134.00 | 5,586,023 |
| 2021-08-30 | $137.57 | $137.89 | $135.38 | $136.05 | $134.91 | 4,617,683 |
| 2021-08-27 | $133.01 | $137.15 | $132.86 | $136.55 | $135.41 | 8,413,906 |
| 2021-08-26 | $132.78 | $133.83 | $131.59 | $132.49 | $131.38 | 3,958,702 |
| 2021-08-25 | $131.54 | $134.20 | $131.44 | $132.82 | $131.71 | 6,735,147 |
| 2021-08-24 | $131.80 | $133.38 | $130.62 | $131.44 | $130.11 | 6,356,617 |
| 2021-08-23 | $128.31 | $131.50 | $127.80 | $131.49 | $130.15 | 7,710,683 |
| 2021-08-20 | $130.38 | $131.99 | $125.25 | $127.20 | $125.91 | 13,707,595 |
| 2021-08-19 | $126.22 | $129.99 | $125.28 | $129.20 | $127.89 | 9,020,165 |
| 2021-08-18 | $128.81 | $131.64 | $127.18 | $127.37 | $126.08 | 6,768,795 |
| 2021-08-17 | $130.05 | $130.84 | $126.71 | $128.80 | $127.49 | 8,208,439 |
| 2021-08-16 | $129.43 | $132.05 | $129.10 | $131.69 | $130.35 | 10,413,764 |
| 2021-08-13 | $129.13 | $130.44 | $128.58 | $129.90 | $128.58 | 8,698,828 |
| 2021-08-12 | $132.00 | $132.02 | $127.69 | $129.22 | $127.91 | 12,976,055 |
| 2021-08-11 | $138.51 | $138.59 | $132.60 | $134.82 | $133.45 | 9,630,550 |
| 2021-08-10 | $142.91 | $143.00 | $135.30 | $138.06 | $136.66 | 6,403,937 |
| 2021-08-09 | $143.49 | $143.69 | $141.45 | $142.00 | $140.56 | 4,026,620 |
| 2021-08-06 | $141.72 | $143.16 | $141.59 | $142.65 | $141.20 | 3,843,579 |
| 2021-08-05 | $143.43 | $143.88 | $141.16 | $142.27 | $140.83 | 4,282,236 |
| 2021-08-04 | $143.00 | $144.70 | $141.81 | $142.76 | $141.31 | 5,434,554 |
| 2021-08-03 | $142.54 | $143.36 | $140.24 | $142.16 | $140.72 | 5,589,581 |
| 2021-08-02 | $141.04 | $145.25 | $140.89 | $142.01 | $140.57 | 10,230,557 |
| 2021-07-30 | $136.50 | $141.40 | $136.47 | $139.93 | $138.51 | 8,556,354 |
| 2021-07-29 | $135.41 | $137.86 | $133.51 | $137.50 | $136.10 | 5,357,472 |
| 2021-07-28 | $135.63 | $137.88 | $135.00 | $137.21 | $135.82 | 5,041,918 |
| 2021-07-27 | $137.63 | $137.63 | $131.58 | $134.90 | $133.53 | 6,344,109 |
| 2021-07-26 | $138.23 | $139.88 | $137.44 | $138.48 | $137.07 | 4,638,462 |
| 2021-07-23 | $137.95 | $139.00 | $136.53 | $138.43 | $137.02 | 4,345,643 |
| 2021-07-22 | $137.00 | $138.75 | $136.37 | $137.18 | $135.79 | 5,563,982 |
| 2021-07-21 | $132.83 | $138.27 | $132.53 | $138.00 | $136.60 | 6,434,062 |
| 2021-07-20 | $129.20 | $133.12 | $127.80 | $131.97 | $130.63 | 7,417,625 |
| 2021-07-19 | $125.19 | $128.72 | $123.88 | $128.62 | $127.31 | 8,933,965 |
| 2021-07-16 | $134.00 | $134.59 | $127.92 | $128.18 | $126.88 | 8,190,558 |
| 2021-07-15 | $134.98 | $135.93 | $131.60 | $133.20 | $131.85 | 7,057,928 |
| 2021-07-14 | $138.19 | $139.88 | $135.41 | $135.65 | $134.27 | 5,982,313 |
| 2021-07-13 | $136.00 | $136.97 | $134.75 | $136.29 | $134.91 | 4,950,627 |
| 2021-07-12 | $135.99 | $137.03 | $134.67 | $136.80 | $135.41 | 5,459,591 |
| 2021-07-09 | $133.42 | $135.38 | $132.09 | $134.90 | $133.53 | 5,762,884 |
| 2021-07-08 | $131.64 | $134.39 | $129.72 | $132.53 | $131.18 | 7,770,901 |
| 2021-07-07 | $138.51 | $138.74 | $134.02 | $134.87 | $133.50 | 5,956,786 |
| 2021-07-06 | $139.28 | $141.11 | $134.82 | $136.78 | $135.39 | 7,432,643 |
| 2021-07-02 | $139.93 | $140.52 | $137.52 | $138.16 | $136.76 | 5,299,709 |
| 2021-07-01 | $141.70 | $142.19 | $137.59 | $137.95 | $136.55 | 7,693,501 |
| 2021-06-30 | $141.99 | $142.64 | $140.07 | $142.40 | $140.95 | 5,963,392 |
| 2021-06-29 | $140.45 | $142.79 | $140.39 | $141.92 | $140.48 | 5,340,517 |
| 2021-06-28 | $138.78 | $141.42 | $137.93 | $140.99 | $139.56 | 6,984,420 |
| 2021-06-25 | $138.71 | $139.21 | $135.38 | $136.19 | $134.81 | 7,276,730 |
| 2021-06-24 | $137.00 | $138.47 | $136.71 | $138.26 | $136.86 | 6,374,064 |
| 2021-06-23 | $134.30 | $136.21 | $134.28 | $135.50 | $134.12 | 6,327,397 |
| 2021-06-22 | $132.82 | $134.44 | $131.60 | $133.44 | $132.08 | 5,680,872 |
| 2021-06-21 | $131.19 | $133.58 | $130.32 | $133.05 | $131.70 | 5,984,021 |
| 2021-06-18 | $135.25 | $136.26 | $130.63 | $131.23 | $129.90 | 13,258,407 |
| 2021-06-17 | $136.55 | $138.65 | $135.05 | $137.32 | $135.93 | 7,690,332 |
| 2021-06-16 | $139.51 | $140.29 | $136.04 | $136.98 | $135.59 | 7,816,850 |
| 2021-06-15 | $139.13 | $140.61 | $138.20 | $138.64 | $137.23 | 6,059,348 |
| 2021-06-14 | $136.80 | $139.55 | $135.75 | $139.03 | $137.62 | 6,062,856 |
| 2021-06-11 | $136.93 | $137.15 | $135.23 | $136.82 | $135.43 | 6,077,741 |
| 2021-06-10 | $135.87 | $138.17 | $135.30 | $137.16 | $135.77 | 6,162,992 |
| 2021-06-09 | $136.85 | $137.47 | $134.57 | $134.65 | $133.28 | 6,887,760 |
| 2021-06-08 | $140.34 | $140.75 | $135.24 | $135.86 | $134.48 | 8,129,234 |
| 2021-06-07 | $139.46 | $139.69 | $138.19 | $138.97 | $137.56 | 5,943,050 |
| 2021-06-04 | $137.73 | $140.85 | $137.62 | $139.85 | $138.43 | 6,662,783 |
| 2021-06-03 | $137.40 | $138.03 | $135.09 | $136.38 | $135.00 | 8,191,949 |
| 2021-06-02 | $138.05 | $140.36 | $136.92 | $139.01 | $137.60 | 6,401,194 |
| 2021-06-01 | $139.00 | $142.12 | $137.26 | $138.21 | $136.81 | 8,839,275 |
| 2021-05-28 | $139.17 | $139.46 | $137.82 | $138.13 | $136.73 | 7,189,587 |
| 2021-05-27 | $135.94 | $138.19 | $135.84 | $137.82 | $136.42 | 10,623,446 |
| 2021-05-26 | $137.97 | $138.97 | $136.21 | $136.90 | $135.51 | 10,577,908 |
| 2021-05-25 | $136.45 | $139.15 | $135.94 | $137.50 | $135.87 | 12,721,008 |
| 2021-05-24 | $130.19 | $135.63 | $129.59 | $134.58 | $132.98 | 11,405,607 |
| 2021-05-21 | $129.85 | $130.69 | $127.02 | $128.66 | $127.13 | 14,252,355 |
| 2021-05-20 | $126.81 | $130.67 | $125.24 | $130.31 | $128.76 | 18,239,815 |
| 2021-05-19 | $118.42 | $125.08 | $117.79 | $124.80 | $123.32 | 10,424,174 |
| 2021-05-18 | $125.34 | $125.39 | $121.69 | $121.81 | $120.36 | 7,536,657 |
| 2021-05-17 | $122.00 | $123.62 | $120.37 | $123.57 | $122.10 | 9,378,982 |
| 2021-05-14 | $121.89 | $125.80 | $120.26 | $124.83 | $123.35 | 12,422,296 |
| 2021-05-13 | $118.49 | $121.47 | $117.89 | $119.92 | $118.49 | 14,228,038 |
| 2021-05-12 | $119.33 | $121.01 | $114.39 | $114.88 | $113.51 | 18,648,177 |
| 2021-05-11 | $120.00 | $124.34 | $117.62 | $123.55 | $122.08 | 15,287,779 |
| 2021-05-10 | $131.92 | $131.92 | $124.51 | $124.69 | $123.21 | 10,471,528 |
| 2021-05-07 | $132.55 | $134.10 | $131.64 | $132.95 | $131.37 | 7,524,772 |
| 2021-05-06 | $129.64 | $131.89 | $127.76 | $131.73 | $130.16 | 7,270,467 |
| 2021-05-05 | $131.73 | $132.52 | $128.76 | $130.29 | $128.74 | 7,276,634 |
| 2021-05-04 | $129.99 | $130.68 | $125.32 | $128.72 | $127.19 | 14,199,065 |
| 2021-05-03 | $134.25 | $135.61 | $131.70 | $132.85 | $131.27 | 7,750,181 |
| 2021-04-30 | $132.00 | $134.40 | $131.40 | $132.71 | $131.13 | 8,691,846 |
| 2021-04-29 | $137.25 | $137.60 | $133.09 | $135.39 | $133.78 | 6,668,375 |
| 2021-04-28 | $136.64 | $136.92 | $134.57 | $135.69 | $134.08 | 6,172,656 |
| 2021-04-27 | $138.15 | $138.25 | $135.55 | $136.78 | $135.15 | 5,767,364 |
| 2021-04-26 | $134.83 | $138.67 | $134.20 | $137.30 | $135.67 | 7,927,184 |
| 2021-04-23 | $133.49 | $135.17 | $132.75 | $134.86 | $133.26 | 8,082,300 |
| 2021-04-22 | $134.77 | $135.74 | $130.45 | $131.75 | $130.18 | 11,483,492 |
| 2021-04-21 | $130.14 | $135.16 | $129.00 | $135.05 | $133.44 | 12,108,821 |
| 2021-04-20 | $129.38 | $131.67 | $128.31 | $128.59 | $127.06 | 7,583,294 |
| 2021-04-19 | $133.39 | $135.28 | $128.70 | $130.89 | $129.33 | 12,826,374 |
| 2021-04-16 | $133.50 | $134.74 | $133.01 | $133.73 | $132.14 | 7,686,310 |
| 2021-04-15 | $136.00 | $136.14 | $132.85 | $134.41 | $132.81 | 8,269,392 |
| 2021-04-14 | $134.67 | $137.14 | $133.24 | $134.14 | $132.55 | 8,134,216 |
| 2021-04-13 | $136.63 | $136.99 | $133.20 | $135.10 | $133.49 | 8,034,306 |
| 2021-04-12 | $137.82 | $138.73 | $134.52 | $135.00 | $133.40 | 11,147,473 |
| 2021-04-09 | $138.32 | $140.18 | $137.49 | $138.91 | $137.26 | 9,637,207 |
| 2021-04-08 | $140.61 | $141.68 | $138.21 | $139.35 | $137.69 | 10,237,997 |
| 2021-04-07 | $140.25 | $141.87 | $136.82 | $139.14 | $137.49 | 13,702,741 |
| 2021-04-06 | $143.88 | $145.30 | $136.95 | $139.54 | $137.88 | 18,004,754 |
| 2021-04-05 | $145.50 | $146.00 | $141.74 | $143.05 | $141.35 | 14,377,393 |
| 2021-04-01 | $138.14 | $142.36 | $137.20 | $141.52 | $139.84 | 15,929,211 |
| 2021-03-31 | $129.97 | $135.50 | $129.00 | $133.60 | $132.01 | 18,589,548 |
| 2021-03-30 | $124.89 | $127.90 | $123.86 | $126.76 | $125.25 | 7,970,891 |
| 2021-03-29 | $127.04 | $127.83 | $123.47 | $125.71 | $124.22 | 10,539,574 |
| 2021-03-26 | $119.67 | $128.98 | $119.17 | $128.64 | $127.11 | 14,036,994 |
| 2021-03-25 | $118.76 | $120.48 | $116.22 | $119.72 | $118.30 | 10,381,612 |
| 2021-03-24 | $122.65 | $125.80 | $120.42 | $121.10 | $119.66 | 20,252,469 |
| 2021-03-23 | $119.90 | $120.20 | $115.56 | $116.38 | $115.00 | 8,263,821 |
| 2021-03-22 | $117.60 | $121.48 | $116.97 | $119.33 | $117.91 | 11,318,720 |
| 2021-03-19 | $114.51 | $117.06 | $112.14 | $114.86 | $113.49 | 13,044,677 |
| 2021-03-18 | $117.86 | $118.78 | $114.11 | $114.28 | $112.92 | 9,044,761 |
| 2021-03-17 | $116.19 | $121.14 | $114.90 | $119.90 | $118.47 | 8,342,614 |
| 2021-03-16 | $117.03 | $121.27 | $116.92 | $118.50 | $117.09 | 10,383,010 |
| 2021-03-15 | $114.63 | $115.43 | $113.10 | $114.88 | $113.51 | 7,068,801 |
| 2021-03-12 | $114.55 | $116.45 | $113.33 | $114.29 | $112.93 | 7,426,014 |
| 2021-03-11 | $117.26 | $117.85 | $115.64 | $117.19 | $115.80 | 7,715,517 |
| 2021-03-10 | $115.80 | $116.50 | $112.58 | $112.68 | $111.34 | 8,820,310 |
| 2021-03-09 | $110.26 | $114.95 | $109.41 | $114.22 | $112.86 | 12,040,811 |
| 2021-03-08 | $112.80 | $114.12 | $105.50 | $105.68 | $104.42 | 12,091,539 |
| 2021-03-05 | $111.59 | $114.34 | $105.65 | $113.45 | $112.10 | 9,962,705 |
| 2021-03-04 | $115.34 | $116.49 | $107.13 | $108.24 | $106.95 | 12,433,371 |
| 2021-03-03 | $118.28 | $119.85 | $115.10 | $115.44 | $114.07 | 7,257,143 |
| 2021-03-02 | $121.84 | $121.91 | $117.24 | $117.50 | $116.10 | 6,505,039 |
| 2021-03-01 | $121.18 | $122.48 | $119.46 | $122.25 | $120.80 | 7,008,040 |
| 2021-02-26 | $116.53 | $120.25 | $113.44 | $118.19 | $116.79 | 11,588,920 |
| 2021-02-25 | $121.17 | $121.22 | $113.60 | $113.93 | $112.58 | 11,301,926 |
| 2021-02-24 | $115.05 | $123.02 | $114.42 | $122.81 | $121.35 | 10,098,078 |
| 2021-02-23 | $112.86 | $117.80 | $110.69 | $116.14 | $114.55 | 9,387,863 |
| 2021-02-22 | $117.97 | $119.87 | $114.62 | $115.23 | $113.66 | 7,798,801 |
| 2021-02-19 | $121.61 | $124.50 | $118.90 | $119.46 | $117.83 | 21,054,135 |
| 2021-02-18 | $114.00 | $115.63 | $112.44 | $113.43 | $111.88 | 8,239,621 |
| 2021-02-17 | $116.46 | $117.06 | $112.09 | $115.71 | $114.13 | 7,216,045 |
| 2021-02-16 | $118.51 | $121.13 | $117.69 | $118.35 | $116.73 | 9,260,050 |
| 2021-02-12 | $113.00 | $117.82 | $111.69 | $116.70 | $115.11 | 8,157,465 |
| 2021-02-11 | $107.43 | $114.30 | $107.29 | $113.00 | $111.46 | 12,147,082 |
| 2021-02-10 | $106.94 | $108.20 | $105.03 | $105.88 | $104.43 | 4,986,338 |
| 2021-02-09 | $106.21 | $107.36 | $104.78 | $105.38 | $103.94 | 5,763,794 |
| 2021-02-08 | $101.85 | $106.25 | $101.76 | $106.19 | $104.74 | 6,621,431 |
| 2021-02-05 | $104.86 | $105.20 | $100.69 | $100.71 | $99.33 | 6,349,259 |
| 2021-02-04 | $100.21 | $103.73 | $100.21 | $103.24 | $101.83 | 6,356,334 |
| 2021-02-03 | $104.32 | $104.41 | $99.82 | $99.87 | $98.51 | 5,399,162 |
| 2021-02-02 | $102.99 | $103.94 | $101.77 | $103.59 | $102.18 | 5,069,962 |
| 2021-02-01 | $99.25 | $102.15 | $97.68 | $101.21 | $99.83 | 9,083,609 |
| 2021-01-29 | $100.23 | $100.46 | $96.07 | $96.68 | $95.36 | 7,943,425 |
| 2021-01-28 | $101.19 | $103.35 | $99.97 | $101.15 | $99.77 | 7,432,989 |
| 2021-01-27 | $102.10 | $104.06 | $98.08 | $98.58 | $97.23 | 9,782,747 |
| 2021-01-26 | $108.85 | $108.90 | $105.27 | $105.53 | $104.09 | 6,029,762 |
| 2021-01-25 | $107.51 | $110.10 | $107.00 | $108.12 | $106.64 | 8,437,795 |
| 2021-01-22 | $108.05 | $109.75 | $106.25 | $106.33 | $104.88 | 6,207,648 |
| 2021-01-21 | $109.11 | $109.28 | $106.27 | $107.97 | $106.50 | 7,273,779 |
| 2021-01-20 | $110.11 | $110.88 | $105.16 | $107.84 | $106.37 | 9,925,975 |
| 2021-01-19 | $105.10 | $109.58 | $104.39 | $109.22 | $107.73 | 9,362,201 |
| 2021-01-15 | $105.16 | $105.42 | $101.15 | $103.14 | $101.73 | 8,981,236 |
| 2021-01-14 | $102.83 | $106.60 | $102.70 | $105.80 | $104.36 | 11,662,982 |
| 2021-01-13 | $100.49 | $100.49 | $97.96 | $98.05 | $96.71 | 5,309,991 |
| 2021-01-12 | $98.53 | $100.87 | $98.20 | $100.01 | $98.64 | 7,134,103 |
| 2021-01-11 | $94.62 | $98.30 | $94.18 | $97.96 | $96.62 | 8,359,081 |
| 2021-01-08 | $96.29 | $97.80 | $94.88 | $95.56 | $94.26 | 9,059,720 |
| 2021-01-07 | $92.13 | $95.06 | $91.99 | $94.56 | $93.27 | 8,784,052 |
| 2021-01-06 | $88.29 | $91.90 | $88.28 | $90.83 | $89.59 | 9,817,978 |
| 2021-01-05 | $86.40 | $89.62 | $86.40 | $89.60 | $88.38 | 6,987,214 |
| 2021-01-04 | $87.24 | $89.30 | $86.15 | $86.87 | $85.68 | 8,449,949 |
| 2020-12-31 | $86.99 | $87.06 | $85.17 | $86.30 | $85.12 | 5,716,036 |
| 2020-12-30 | $85.38 | $87.57 | $85.16 | $86.98 | $85.79 | 6,294,301 |
| 2020-12-29 | $85.02 | $85.12 | $83.53 | $84.27 | $83.12 | 4,518,003 |
| 2020-12-28 | $86.37 | $86.74 | $84.56 | $84.87 | $83.71 | 2,995,539 |
| 2020-12-24 | $84.74 | $85.39 | $84.20 | $85.33 | $84.16 | 1,409,156 |
| 2020-12-23 | $86.30 | $86.50 | $83.96 | $84.03 | $82.88 | 4,586,080 |
| 2020-12-22 | $86.55 | $86.61 | $85.54 | $85.64 | $84.47 | 3,901,444 |
| 2020-12-21 | $84.39 | $86.53 | $83.80 | $86.41 | $85.23 | 5,226,564 |
| 2020-12-18 | $87.66 | $88.15 | $85.34 | $86.09 | $84.91 | 14,603,135 |
| 2020-12-17 | $89.13 | $89.24 | $87.13 | $87.50 | $86.31 | 5,559,640 |
| 2020-12-16 | $88.31 | $89.25 | $87.29 | $88.55 | $87.34 | 5,808,136 |
| 2020-12-15 | $89.90 | $90.61 | $87.95 | $88.47 | $87.26 | 6,180,768 |
| 2020-12-14 | $88.50 | $90.52 | $88.32 | $88.50 | $87.29 | 6,425,496 |
| 2020-12-11 | $87.05 | $88.59 | $86.59 | $88.30 | $87.09 | 5,776,367 |
| 2020-12-10 | $87.00 | $88.61 | $86.46 | $87.89 | $86.69 | 5,731,157 |
| 2020-12-09 | $89.57 | $90.10 | $87.18 | $87.82 | $86.62 | 7,017,779 |
| 2020-12-08 | $89.23 | $90.26 | $89.04 | $89.75 | $88.52 | 4,702,966 |
| 2020-12-07 | $89.27 | $89.46 | $87.82 | $89.14 | $87.92 | 5,524,095 |
| 2020-12-04 | $86.92 | $88.92 | $86.65 | $88.84 | $87.63 | 6,876,859 |
| 2020-12-03 | $85.74 | $87.03 | $85.69 | $86.10 | $84.92 | 4,824,985 |
| 2020-12-02 | $83.69 | $85.59 | $83.61 | $85.29 | $84.13 | 5,272,794 |
| 2020-12-01 | $83.05 | $84.62 | $82.88 | $84.27 | $83.12 | 7,021,837 |
| 2020-11-30 | $82.00 | $82.59 | $80.71 | $82.48 | $81.35 | 7,543,095 |
| 2020-11-27 | $81.81 | $83.53 | $81.68 | $82.66 | $81.53 | 3,098,229 |
| 2020-11-25 | $82.90 | $83.02 | $81.07 | $81.14 | $80.03 | 5,518,508 |
| 2020-11-24 | $81.00 | $83.14 | $79.82 | $82.95 | $81.82 | 9,518,681 |
| 2020-11-23 | $76.97 | $80.58 | $76.97 | $80.50 | $79.40 | 8,809,829 |
| 2020-11-20 | $77.20 | $78.57 | $76.68 | $76.73 | $75.68 | 7,609,745 |
| 2020-11-19 | $75.26 | $77.51 | $74.51 | $77.25 | $76.20 | 8,990,081 |
| 2020-11-18 | $74.69 | $76.67 | $74.59 | $75.71 | $74.68 | 10,667,679 |
| 2020-11-17 | $73.76 | $74.57 | $73.06 | $74.37 | $73.14 | 5,460,128 |
| 2020-11-16 | $72.97 | $74.53 | $72.58 | $74.48 | $73.25 | 8,104,390 |
| 2020-11-13 | $72.27 | $73.94 | $71.51 | $72.81 | $71.61 | 10,182,304 |
| 2020-11-12 | $70.86 | $71.15 | $69.43 | $69.80 | $68.65 | 8,555,129 |
| 2020-11-11 | $70.20 | $71.70 | $69.88 | $71.16 | $69.98 | 8,071,944 |
| 2020-11-10 | $70.95 | $71.49 | $69.10 | $69.39 | $68.24 | 8,206,498 |
| 2020-11-09 | $73.20 | $75.93 | $71.26 | $71.30 | $70.12 | 10,154,563 |
| 2020-11-06 | $68.90 | $70.86 | $68.35 | $70.53 | $69.37 | 8,639,662 |
| 2020-11-05 | $66.00 | $70.06 | $65.91 | $69.95 | $68.79 | 13,118,074 |
| 2020-11-04 | $63.44 | $65.19 | $62.13 | $64.86 | $63.79 | 9,808,323 |
| 2020-11-03 | $60.99 | $62.44 | $60.99 | $61.83 | $60.81 | 9,967,589 |
| 2020-11-02 | $59.95 | $60.48 | $59.53 | $60.33 | $59.33 | 7,475,407 |
| 2020-10-30 | $58.74 | $59.28 | $58.26 | $59.23 | $58.25 | 7,338,657 |
| 2020-10-29 | $57.23 | $60.23 | $56.95 | $59.50 | $58.52 | 6,314,380 |
| 2020-10-28 | $57.78 | $58.22 | $56.87 | $57.32 | $56.37 | 8,976,958 |
| 2020-10-27 | $59.78 | $59.99 | $58.77 | $58.83 | $57.86 | 4,626,324 |
| 2020-10-26 | $60.33 | $60.50 | $58.65 | $59.51 | $58.53 | 6,715,421 |
| 2020-10-23 | $61.70 | $62.17 | $60.66 | $60.95 | $59.94 | 6,520,098 |
| 2020-10-22 | $61.73 | $62.15 | $60.86 | $61.70 | $60.68 | 6,014,586 |
| 2020-10-21 | $62.40 | $62.86 | $61.91 | $62.11 | $61.08 | 6,188,889 |
| 2020-10-20 | $62.67 | $63.01 | $62.02 | $62.26 | $61.23 | 4,479,873 |
| 2020-10-19 | $63.17 | $63.62 | $61.81 | $62.05 | $61.03 | 5,757,543 |
| 2020-10-16 | $63.76 | $63.93 | $62.41 | $63.00 | $61.96 | 6,841,070 |
| 2020-10-15 | $62.40 | $63.69 | $62.02 | $63.51 | $62.46 | 6,397,398 |
| 2020-10-14 | $64.90 | $65.18 | $63.43 | $63.98 | $62.92 | 5,824,029 |
| 2020-10-13 | $65.24 | $65.42 | $64.16 | $64.69 | $63.62 | 7,189,885 |
| 2020-10-12 | $64.06 | $65.12 | $63.98 | $64.68 | $63.61 | 7,021,872 |
| 2020-10-09 | $63.29 | $63.81 | $63.06 | $63.29 | $62.24 | 6,367,103 |
| 2020-10-08 | $61.70 | $62.70 | $61.37 | $62.60 | $61.57 | 5,411,867 |
| 2020-10-07 | $61.50 | $61.79 | $60.92 | $61.12 | $60.11 | 5,335,383 |
| 2020-10-06 | $60.33 | $62.16 | $60.17 | $60.40 | $59.40 | 6,947,868 |
| 2020-10-05 | $58.93 | $60.63 | $58.76 | $60.60 | $59.60 | 6,694,647 |
| 2020-10-02 | $59.09 | $59.66 | $58.19 | $58.21 | $57.25 | 7,103,905 |
| 2020-10-01 | $60.37 | $61.02 | $59.51 | $60.65 | $59.65 | 7,542,796 |
| 2020-09-30 | $59.43 | $60.18 | $58.99 | $59.45 | $58.47 | 9,074,380 |
| 2020-09-29 | $59.38 | $60.25 | $59.15 | $59.65 | $58.67 | 5,427,837 |
| 2020-09-28 | $58.28 | $59.85 | $58.25 | $59.36 | $58.38 | 8,615,960 |
| 2020-09-25 | $57.49 | $58.38 | $56.65 | $58.23 | $57.27 | 6,542,598 |
| 2020-09-24 | $56.94 | $58.82 | $56.76 | $57.79 | $56.84 | 6,318,534 |
| 2020-09-23 | $58.10 | $58.88 | $57.01 | $57.25 | $56.30 | 8,831,791 |
| 2020-09-22 | $57.96 | $58.11 | $56.71 | $57.89 | $56.93 | 7,629,281 |
| 2020-09-21 | $55.21 | $57.36 | $54.15 | $57.32 | $56.37 | 8,494,306 |
| 2020-09-18 | $56.79 | $56.80 | $55.20 | $56.15 | $55.22 | 11,912,995 |
| 2020-09-17 | $54.82 | $56.63 | $54.69 | $56.34 | $55.41 | 7,098,656 |
| 2020-09-16 | $57.49 | $58.20 | $56.38 | $56.47 | $55.54 | 8,340,864 |
| 2020-09-15 | $57.23 | $57.88 | $56.48 | $57.20 | $56.26 | 7,209,788 |
| 2020-09-14 | $56.23 | $57.12 | $56.12 | $56.46 | $55.53 | 8,495,715 |
| 2020-09-11 | $55.61 | $56.31 | $54.68 | $55.00 | $54.09 | 9,203,264 |
| 2020-09-10 | $55.60 | $56.25 | $54.94 | $55.12 | $54.21 | 10,670,524 |
| 2020-09-09 | $56.61 | $56.98 | $54.51 | $55.20 | $54.29 | 16,267,604 |
| 2020-09-08 | $57.07 | $57.79 | $55.32 | $55.63 | $54.71 | 20,934,765 |
| 2020-09-04 | $61.21 | $61.83 | $58.55 | $60.96 | $59.95 | 14,688,155 |
| 2020-09-03 | $64.19 | $64.37 | $61.05 | $61.46 | $60.45 | 11,012,979 |
| 2020-09-02 | $62.49 | $65.30 | $62.37 | $65.08 | $64.01 | 10,802,478 |
| 2020-09-01 | $61.98 | $62.10 | $61.23 | $61.89 | $60.87 | 7,922,675 |
| 2020-08-31 | $62.44 | $62.61 | $61.42 | $61.60 | $60.58 | 6,454,221 |
| 2020-08-28 | $62.06 | $63.10 | $61.97 | $63.07 | $62.03 | 5,206,045 |
| 2020-08-27 | $64.29 | $64.29 | $61.29 | $62.03 | $61.01 | 8,917,799 |
| 2020-08-26 | $64.05 | $64.26 | $63.49 | $63.76 | $62.71 | 5,965,129 |
| 2020-08-25 | $64.11 | $64.65 | $63.43 | $64.05 | $62.99 | 5,157,230 |
| 2020-08-24 | $63.36 | $63.80 | $62.68 | $63.74 | $62.69 | 8,366,548 |
| 2020-08-21 | $63.10 | $63.28 | $61.92 | $62.27 | $61.24 | 11,150,608 |
| 2020-08-20 | $64.71 | $64.82 | $63.28 | $63.79 | $62.74 | 8,307,751 |
| 2020-08-19 | $66.57 | $66.73 | $65.69 | $65.87 | $64.78 | 4,979,510 |
| 2020-08-18 | $67.39 | $67.39 | $66.07 | $66.43 | $65.12 | 6,166,721 |
| 2020-08-17 | $68.10 | $68.23 | $66.77 | $66.94 | $65.62 | 6,875,037 |
| 2020-08-14 | $67.39 | $69.90 | $66.50 | $67.62 | $66.28 | 23,421,915 |
| 2020-08-13 | $66.36 | $66.60 | $64.61 | $65.07 | $63.78 | 10,684,354 |
| 2020-08-12 | $64.99 | $66.67 | $64.70 | $66.50 | $65.18 | 6,177,867 |
| 2020-08-11 | $65.32 | $66.12 | $64.23 | $64.46 | $63.18 | 7,608,649 |
| 2020-08-10 | $63.65 | $65.28 | $63.62 | $65.24 | $63.95 | 7,386,983 |
| 2020-08-07 | $63.69 | $65.01 | $62.78 | $63.57 | $62.31 | 7,124,232 |
| 2020-08-06 | $63.87 | $64.17 | $62.60 | $63.61 | $62.35 | 7,395,898 |
| 2020-08-05 | $64.87 | $65.25 | $64.42 | $64.87 | $63.59 | 4,574,091 |
| 2020-08-04 | $65.00 | $65.20 | $64.18 | $64.85 | $63.57 | 5,190,185 |
| 2020-08-03 | $64.79 | $65.59 | $64.68 | $65.01 | $63.72 | 5,540,739 |
| 2020-07-31 | $64.79 | $64.79 | $63.12 | $64.33 | $63.06 | 5,901,236 |
| 2020-07-30 | $63.23 | $64.43 | $62.99 | $64.42 | $63.15 | 5,525,019 |
| 2020-07-29 | $62.67 | $63.66 | $62.17 | $63.25 | $62.00 | 4,621,405 |
| 2020-07-28 | $62.53 | $62.95 | $61.90 | $62.30 | $61.07 | 4,565,741 |
| 2020-07-27 | $61.63 | $63.07 | $61.11 | $63.01 | $61.76 | 7,194,708 |
| 2020-07-24 | $60.37 | $61.35 | $59.62 | $60.62 | $59.42 | 11,040,982 |
| 2020-07-23 | $64.33 | $65.33 | $63.20 | $63.63 | $62.37 | 5,351,832 |
| 2020-07-22 | $63.58 | $64.61 | $63.52 | $64.22 | $62.95 | 5,027,849 |
| 2020-07-21 | $64.12 | $64.84 | $63.26 | $63.81 | $62.55 | 5,674,930 |
| 2020-07-20 | $62.61 | $63.90 | $61.88 | $63.73 | $62.47 | 4,927,116 |
| 2020-07-17 | $62.85 | $62.85 | $61.95 | $62.30 | $61.07 | 4,585,216 |
| 2020-07-16 | $61.61 | $62.62 | $61.50 | $62.34 | $61.11 | 3,934,305 |
| 2020-07-15 | $62.75 | $62.84 | $61.30 | $62.10 | $60.87 | 5,226,458 |
| 2020-07-14 | $60.80 | $62.63 | $60.07 | $62.54 | $61.30 | 6,297,457 |
| 2020-07-13 | $63.01 | $63.78 | $61.41 | $61.51 | $60.29 | 6,178,740 |
| 2020-07-10 | $63.28 | $63.49 | $62.05 | $62.59 | $61.35 | 5,899,163 |
| 2020-07-09 | $63.08 | $63.70 | $62.24 | $63.49 | $62.23 | 6,156,105 |
| 2020-07-08 | $62.90 | $63.18 | $62.02 | $62.77 | $61.53 | 4,045,734 |
| 2020-07-07 | $63.38 | $63.83 | $62.03 | $62.18 | $60.95 | 5,078,196 |
| 2020-07-06 | $62.39 | $63.71 | $62.29 | $63.46 | $62.20 | 7,776,963 |
| 2020-07-02 | $60.50 | $61.65 | $60.34 | $61.00 | $59.79 | 5,597,211 |
| 2020-07-01 | $60.43 | $60.78 | $59.54 | $59.68 | $58.50 | 5,306,563 |
| 2020-06-30 | $59.12 | $60.94 | $59.07 | $60.45 | $59.25 | 6,067,624 |
| 2020-06-29 | $58.44 | $59.07 | $57.56 | $59.06 | $57.89 | 5,035,850 |
| 2020-06-26 | $59.57 | $60.14 | $58.01 | $58.38 | $57.22 | 12,786,506 |
| 2020-06-25 | $59.60 | $60.07 | $58.61 | $59.98 | $58.79 | 6,298,882 |
| 2020-06-24 | $60.33 | $60.89 | $59.15 | $59.97 | $58.78 | 7,937,250 |
| 2020-06-23 | $61.93 | $61.98 | $60.44 | $60.84 | $59.64 | 7,264,936 |
| 2020-06-22 | $60.52 | $61.39 | $59.58 | $61.27 | $60.06 | 5,379,935 |
| 2020-06-19 | $61.40 | $62.33 | $60.41 | $60.95 | $59.74 | 10,086,928 |
| 2020-06-18 | $59.57 | $60.72 | $59.57 | $60.38 | $59.19 | 5,673,980 |
| 2020-06-17 | $58.73 | $60.43 | $58.54 | $60.00 | $58.81 | 8,338,141 |
| 2020-06-16 | $58.96 | $60.13 | $57.90 | $58.54 | $57.38 | 9,719,139 |
| 2020-06-15 | $54.92 | $57.23 | $54.52 | $57.05 | $55.92 | 7,222,230 |
| 2020-06-12 | $57.51 | $58.01 | $54.97 | $56.55 | $55.43 | 8,534,153 |
| 2020-06-11 | $58.26 | $58.59 | $55.35 | $55.41 | $54.31 | 9,386,832 |
| 2020-06-10 | $60.20 | $60.57 | $59.46 | $59.86 | $58.68 | 5,319,825 |
| 2020-06-09 | $59.02 | $60.26 | $58.93 | $59.79 | $58.61 | 6,184,250 |
| 2020-06-08 | $59.93 | $60.47 | $59.09 | $59.90 | $58.71 | 5,528,660 |
| 2020-06-05 | $59.71 | $61.11 | $59.62 | $60.19 | $59.00 | 8,349,728 |
| 2020-06-04 | $57.16 | $59.20 | $57.10 | $58.13 | $56.98 | 7,456,860 |
| 2020-06-03 | $56.69 | $58.25 | $56.41 | $57.81 | $56.67 | 8,026,744 |
| 2020-06-02 | $56.00 | $56.22 | $54.75 | $55.79 | $54.69 | 6,998,693 |
| 2020-06-01 | $55.63 | $56.47 | $55.19 | $55.69 | $54.59 | 5,377,115 |
| 2020-05-29 | $55.00 | $56.38 | $54.46 | $56.18 | $55.07 | 10,820,226 |
| 2020-05-28 | $56.12 | $56.68 | $54.35 | $54.67 | $53.59 | 7,239,260 |
| 2020-05-27 | $55.59 | $56.44 | $53.32 | $56.40 | $55.28 | 9,071,585 |
| 2020-05-26 | $56.31 | $56.71 | $54.96 | $55.14 | $54.05 | 7,757,569 |
| 2020-05-22 | $55.02 | $55.17 | $53.72 | $54.39 | $53.31 | 7,121,020 |
| 2020-05-21 | $56.84 | $56.92 | $54.85 | $55.02 | $53.93 | 7,467,173 |
| 2020-05-20 | $56.50 | $58.16 | $56.32 | $56.88 | $55.75 | 9,824,053 |
| 2020-05-19 | $54.50 | $57.00 | $54.03 | $55.47 | $54.16 | 10,535,645 |
| 2020-05-18 | $53.53 | $54.65 | $52.41 | $54.36 | $53.08 | 11,300,624 |
| 2020-05-15 | $53.16 | $53.47 | $51.17 | $52.04 | $50.81 | 20,755,933 |
| 2020-05-14 | $50.75 | $54.65 | $49.66 | $54.43 | $53.15 | 15,838,955 |
| 2020-05-13 | $52.50 | $52.86 | $50.40 | $51.49 | $50.28 | 8,696,554 |
| 2020-05-12 | $54.40 | $54.59 | $52.31 | $52.33 | $51.10 | 7,479,010 |
| 2020-05-11 | $54.13 | $54.41 | $53.37 | $54.01 | $52.74 | 8,211,460 |
| 2020-05-08 | $52.41 | $53.89 | $52.24 | $53.81 | $52.54 | 8,089,548 |
| 2020-05-07 | $51.46 | $51.80 | $50.91 | $51.25 | $50.04 | 6,645,646 |
| 2020-05-06 | $49.99 | $51.16 | $49.54 | $50.50 | $49.31 | 8,594,562 |
| 2020-05-05 | $48.83 | $50.75 | $48.53 | $48.85 | $47.70 | 8,220,563 |
| 2020-05-04 | $46.56 | $47.64 | $46.22 | $47.58 | $46.46 | 7,798,029 |
| 2020-05-01 | $48.08 | $48.36 | $46.37 | $46.89 | $45.79 | 13,583,130 |
| 2020-04-30 | $53.45 | $53.88 | $49.64 | $49.68 | $48.51 | 14,456,993 |
| 2020-04-29 | $51.83 | $54.65 | $51.42 | $54.34 | $53.06 | 8,946,250 |
| 2020-04-28 | $51.91 | $52.12 | $50.26 | $50.42 | $49.23 | 7,759,524 |
| 2020-04-27 | $52.50 | $52.72 | $50.65 | $51.03 | $49.83 | 6,587,434 |
| 2020-04-24 | $51.22 | $51.88 | $49.94 | $51.74 | $50.52 | 7,665,048 |
| 2020-04-23 | $51.75 | $52.22 | $50.59 | $50.90 | $49.70 | 9,048,275 |
| 2020-04-22 | $50.10 | $52.43 | $49.81 | $52.11 | $50.88 | 7,790,213 |
| 2020-04-21 | $49.90 | $50.05 | $48.21 | $48.33 | $47.19 | 9,359,637 |
| 2020-04-20 | $52.10 | $52.49 | $50.61 | $50.63 | $49.44 | 7,041,189 |
| 2020-04-17 | $53.64 | $53.90 | $52.27 | $53.20 | $51.95 | 9,367,590 |
| 2020-04-16 | $51.87 | $52.57 | $50.80 | $52.23 | $51.00 | 8,878,072 |
| 2020-04-15 | $51.31 | $51.31 | $49.75 | $50.37 | $49.18 | 7,206,676 |
| 2020-04-14 | $51.41 | $52.84 | $51.08 | $52.47 | $51.23 | 8,025,517 |
| 2020-04-13 | $49.30 | $49.97 | $48.37 | $49.88 | $48.70 | 5,750,047 |
| 2020-04-09 | $52.00 | $52.74 | $48.68 | $49.59 | $48.42 | 11,659,104 |
| 2020-04-08 | $48.63 | $51.62 | $48.52 | $51.46 | $50.25 | 14,428,958 |
| 2020-04-07 | $48.00 | $48.97 | $46.30 | $47.56 | $46.44 | 11,962,593 |
| 2020-04-06 | $44.84 | $46.45 | $44.64 | $46.15 | $45.06 | 12,046,450 |
| 2020-04-03 | $43.46 | $43.62 | $41.58 | $42.28 | $41.28 | 9,488,550 |
| 2020-04-02 | $42.50 | $44.46 | $42.13 | $43.24 | $42.22 | 8,764,565 |
| 2020-04-01 | $43.83 | $46.18 | $42.83 | $43.30 | $42.28 | 10,665,913 |
| 2020-03-31 | $47.17 | $47.28 | $45.15 | $45.82 | $44.74 | 11,068,717 |
| 2020-03-30 | $45.40 | $47.51 | $45.33 | $47.30 | $46.19 | 7,839,167 |
| 2020-03-27 | $47.70 | $48.13 | $44.84 | $45.05 | $43.99 | 10,624,183 |
| 2020-03-26 | $46.23 | $49.39 | $45.34 | $49.20 | $48.04 | 11,869,403 |
| 2020-03-25 | $44.93 | $48.22 | $43.77 | $44.73 | $43.68 | 11,550,731 |
| 2020-03-24 | $44.24 | $46.24 | $43.03 | $45.14 | $44.08 | 16,338,454 |
| 2020-03-23 | $38.64 | $41.54 | $37.92 | $40.17 | $39.22 | 15,138,428 |
| 2020-03-20 | $41.49 | $43.26 | $37.80 | $37.99 | $37.09 | 13,967,138 |
| 2020-03-19 | $38.68 | $42.07 | $36.86 | $40.19 | $39.24 | 13,066,570 |
| 2020-03-18 | $40.57 | $41.76 | $36.64 | $39.18 | $38.26 | 18,860,659 |
| 2020-03-17 | $41.76 | $46.07 | $39.77 | $44.86 | $43.80 | 16,361,231 |
| 2020-03-16 | $44.05 | $46.70 | $40.41 | $40.53 | $39.58 | 13,762,985 |
| 2020-03-13 | $48.67 | $51.23 | $45.35 | $50.89 | $49.69 | 15,539,265 |
| 2020-03-12 | $48.78 | $50.36 | $45.10 | $45.11 | $44.05 | 18,043,724 |
| 2020-03-11 | $54.28 | $54.99 | $51.41 | $52.49 | $51.25 | 12,977,850 |
| 2020-03-10 | $54.40 | $56.17 | $52.57 | $56.17 | $54.85 | 10,107,411 |
| 2020-03-09 | $52.81 | $55.33 | $52.00 | $52.07 | $50.84 | 10,305,890 |
| 2020-03-06 | $57.00 | $58.48 | $56.25 | $57.79 | $56.43 | 8,958,735 |
| 2020-03-05 | $58.56 | $60.44 | $58.26 | $59.13 | $57.74 | 9,842,549 |
| 2020-03-04 | $59.44 | $60.65 | $58.27 | $60.52 | $59.09 | 7,925,764 |
| 2020-03-03 | $59.97 | $61.38 | $57.56 | $58.04 | $56.67 | 14,036,618 |
| 2020-03-02 | $58.70 | $60.19 | $57.00 | $60.16 | $58.74 | 10,795,212 |
| 2020-02-28 | $54.19 | $58.18 | $54.08 | $58.12 | $56.75 | 14,945,271 |
| 2020-02-27 | $57.20 | $58.50 | $56.40 | $57.00 | $55.66 | 15,746,188 |
| 2020-02-26 | $59.58 | $60.76 | $59.31 | $59.81 | $58.40 | 10,855,351 |
| 2020-02-25 | $61.92 | $62.28 | $58.48 | $58.86 | $57.47 | 9,942,547 |
| 2020-02-24 | $61.13 | $61.85 | $60.40 | $61.08 | $59.64 | 11,223,689 |
| 2020-02-21 | $65.91 | $66.13 | $63.63 | $64.27 | $62.76 | 9,660,153 |
| 2020-02-20 | $67.00 | $67.35 | $65.22 | $66.40 | $64.84 | 7,535,934 |
| 2020-02-19 | $66.50 | $67.74 | $66.27 | $67.41 | $65.82 | 8,502,634 |
| 2020-02-18 | $64.23 | $66.00 | $63.85 | $65.16 | $63.62 | 10,218,491 |
| 2020-02-14 | $67.46 | $67.90 | $66.55 | $66.85 | $65.07 | 8,103,993 |
| 2020-02-13 | $66.75 | $69.44 | $65.95 | $67.37 | $65.57 | 21,742,726 |
| 2020-02-12 | $64.93 | $65.68 | $64.62 | $65.37 | $63.62 | 11,592,173 |
| 2020-02-11 | $63.60 | $64.70 | $63.34 | $64.45 | $62.73 | 6,203,824 |
| 2020-02-10 | $61.08 | $62.96 | $61.08 | $62.92 | $61.24 | 5,121,109 |
| 2020-02-07 | $62.84 | $62.98 | $61.63 | $61.71 | $60.06 | 6,093,168 |
| 2020-02-06 | $64.02 | $64.16 | $63.05 | $63.19 | $61.50 | 4,870,591 |
| 2020-02-05 | $63.98 | $64.44 | $62.87 | $63.80 | $62.10 | 8,252,083 |
| 2020-02-04 | $61.41 | $63.65 | $61.20 | $63.01 | $61.33 | 12,322,095 |
| 2020-02-03 | $58.68 | $60.25 | $58.66 | $59.72 | $58.13 | 7,850,022 |
| 2020-01-31 | $59.82 | $59.85 | $57.53 | $57.99 | $56.44 | 10,132,161 |
| 2020-01-30 | $61.54 | $62.03 | $59.42 | $60.25 | $58.64 | 9,656,093 |
| 2020-01-29 | $60.07 | $60.66 | $59.49 | $59.82 | $58.22 | 6,532,570 |
| 2020-01-28 | $59.76 | $60.35 | $58.92 | $60.19 | $58.58 | 6,228,135 |
| 2020-01-27 | $59.95 | $60.45 | $58.82 | $59.05 | $57.47 | 9,350,583 |
| 2020-01-24 | $64.80 | $64.93 | $61.61 | $62.00 | $60.34 | 8,007,737 |
| 2020-01-23 | $64.13 | $64.26 | $63.13 | $63.89 | $62.18 | 6,540,695 |
| 2020-01-22 | $63.70 | $64.60 | $63.62 | $63.89 | $62.18 | 5,598,714 |
| 2020-01-21 | $62.74 | $63.89 | $62.65 | $63.20 | $61.51 | 5,401,331 |
| 2020-01-17 | $63.79 | $63.81 | $62.53 | $62.85 | $61.17 | 6,327,840 |
| 2020-01-16 | $62.59 | $63.23 | $62.47 | $63.21 | $61.52 | 5,733,795 |
| 2020-01-15 | $62.30 | $62.37 | $61.35 | $61.93 | $60.28 | 6,314,386 |
| 2020-01-14 | $62.09 | $63.55 | $62.08 | $62.35 | $60.69 | 8,003,042 |
| 2020-01-13 | $61.48 | $61.95 | $61.34 | $61.81 | $60.16 | 4,072,909 |
| 2020-01-10 | $62.53 | $62.71 | $61.20 | $61.47 | $59.83 | 4,456,534 |
| 2020-01-09 | $62.20 | $62.85 | $61.21 | $61.97 | $60.32 | 5,713,547 |
| 2020-01-08 | $61.70 | $62.20 | $61.25 | $61.58 | $59.94 | 4,364,451 |
| 2020-01-07 | $60.27 | $62.10 | $60.14 | $61.62 | $59.97 | 8,002,207 |
| 2020-01-06 | $59.85 | $60.46 | $59.30 | $59.89 | $58.29 | 8,588,868 |
| 2020-01-03 | $60.69 | $61.73 | $60.56 | $61.21 | $59.58 | 5,416,193 |
| 2020-01-02 | $62.00 | $62.65 | $61.70 | $62.20 | $60.54 | 6,289,207 |
| 2019-12-31 | $60.68 | $61.08 | $60.10 | $61.04 | $59.41 | 3,878,974 |
| 2019-12-30 | $61.35 | $61.38 | $60.19 | $60.93 | $59.30 | 3,566,742 |
| 2019-12-27 | $61.59 | $61.68 | $60.83 | $61.17 | $59.54 | 3,315,350 |
| 2019-12-26 | $61.61 | $61.68 | $61.04 | $61.31 | $59.67 | 2,960,848 |
| 2019-12-24 | $61.37 | $61.52 | $60.94 | $61.50 | $59.86 | 1,624,148 |
| 2019-12-23 | $61.95 | $62.00 | $61.03 | $61.08 | $59.45 | 5,842,104 |
| 2019-12-20 | $61.21 | $61.98 | $60.70 | $61.81 | $60.16 | 15,663,075 |
| 2019-12-19 | $60.57 | $60.70 | $59.88 | $60.67 | $59.05 | 6,764,975 |
| 2019-12-18 | $60.82 | $61.41 | $60.37 | $60.38 | $58.77 | 6,529,503 |
| 2019-12-17 | $60.45 | $60.90 | $60.23 | $60.79 | $59.17 | 7,848,028 |
| 2019-12-16 | $61.00 | $61.43 | $59.93 | $59.96 | $58.36 | 6,430,827 |
| 2019-12-13 | $60.01 | $60.81 | $59.78 | $59.87 | $58.27 | 6,172,672 |
| 2019-12-12 | $59.02 | $60.48 | $59.01 | $60.36 | $58.75 | 9,285,907 |
| 2019-12-11 | $56.82 | $59.13 | $56.70 | $59.04 | $57.46 | 8,840,937 |
| 2019-12-10 | $57.17 | $57.17 | $56.46 | $56.62 | $55.11 | 6,330,163 |
| 2019-12-09 | $57.12 | $57.23 | $56.55 | $56.60 | $55.09 | 4,750,359 |
| 2019-12-06 | $56.75 | $57.49 | $56.48 | $56.60 | $55.09 | 6,033,535 |
| 2019-12-05 | $56.33 | $56.53 | $55.65 | $55.84 | $54.35 | 5,292,329 |
| 2019-12-04 | $56.41 | $56.54 | $55.59 | $56.09 | $54.59 | 6,564,594 |
| 2019-12-03 | $55.18 | $55.91 | $54.95 | $55.34 | $53.86 | 7,762,747 |
| 2019-12-02 | $58.14 | $58.14 | $56.48 | $56.70 | $55.19 | 6,161,355 |
| 2019-11-29 | $58.09 | $58.30 | $57.72 | $57.90 | $56.35 | 2,905,829 |
| 2019-11-27 | $57.89 | $58.39 | $57.74 | $58.29 | $56.73 | 5,703,005 |
| 2019-11-26 | $58.27 | $58.42 | $57.08 | $57.57 | $56.03 | 10,256,637 |
| 2019-11-25 | $56.62 | $58.42 | $56.56 | $58.28 | $56.72 | 11,194,841 |
| 2019-11-22 | $56.56 | $57.14 | $55.44 | $55.94 | $54.45 | 8,627,714 |
| 2019-11-21 | $56.64 | $58.45 | $55.65 | $56.44 | $54.93 | 13,935,308 |
| 2019-11-20 | $60.03 | $60.43 | $59.09 | $59.65 | $58.06 | 12,045,741 |
| 2019-11-19 | $62.29 | $62.67 | $60.85 | $60.94 | $59.10 | 9,887,589 |
| 2019-11-18 | $61.89 | $63.07 | $61.36 | $62.35 | $60.47 | 10,413,290 |
| 2019-11-15 | $60.33 | $62.92 | $60.22 | $62.06 | $60.19 | 28,391,526 |
| 2019-11-14 | $57.14 | $57.20 | $56.51 | $56.96 | $55.24 | 8,305,853 |
| 2019-11-13 | $56.11 | $57.39 | $56.01 | $57.12 | $55.40 | 5,712,885 |
| 2019-11-12 | $57.00 | $57.25 | $56.20 | $56.42 | $54.72 | 5,118,063 |
| 2019-11-11 | $55.77 | $56.73 | $55.55 | $56.59 | $54.89 | 5,651,305 |
| 2019-11-08 | $55.70 | $56.14 | $55.13 | $56.03 | $54.34 | 3,313,903 |
| 2019-11-07 | $56.31 | $56.49 | $55.63 | $55.94 | $54.26 | 4,487,535 |
| 2019-11-06 | $55.60 | $55.88 | $54.91 | $55.82 | $54.14 | 3,965,867 |
| 2019-11-05 | $56.09 | $56.29 | $55.57 | $55.88 | $54.20 | 3,857,929 |
| 2019-11-04 | $56.02 | $56.40 | $55.34 | $55.74 | $54.06 | 4,152,542 |
| 2019-11-01 | $54.93 | $55.47 | $54.41 | $55.46 | $53.79 | 5,899,037 |
| 2019-10-31 | $55.19 | $55.19 | $53.56 | $54.26 | $52.63 | 6,741,838 |
| 2019-10-30 | $55.33 | $55.44 | $54.67 | $55.21 | $53.55 | 4,247,462 |
| 2019-10-29 | $56.68 | $57.09 | $55.40 | $55.52 | $53.85 | 6,354,593 |
| 2019-10-28 | $56.03 | $57.29 | $56.00 | $56.95 | $55.24 | 8,742,449 |
| 2019-10-25 | $54.90 | $55.84 | $54.53 | $55.72 | $54.04 | 8,568,345 |
| 2019-10-24 | $52.94 | $55.12 | $52.75 | $55.07 | $53.41 | 18,723,030 |
| 2019-10-23 | $51.29 | $51.45 | $50.24 | $50.53 | $49.01 | 8,608,126 |
| 2019-10-22 | $52.65 | $52.71 | $51.94 | $51.98 | $50.41 | 4,484,021 |
| 2019-10-21 | $52.19 | $52.71 | $51.99 | $52.64 | $51.05 | 5,738,240 |
| 2019-10-18 | $52.22 | $52.41 | $51.04 | $51.68 | $50.12 | 6,393,604 |
| 2019-10-17 | $52.46 | $53.25 | $51.84 | $52.14 | $50.57 | 5,159,955 |
| 2019-10-16 | $51.88 | $52.80 | $51.35 | $51.56 | $50.01 | 8,456,280 |
| 2019-10-15 | $52.07 | $53.14 | $51.88 | $52.91 | $51.32 | 8,063,938 |
| 2019-10-14 | $51.81 | $52.13 | $51.79 | $51.94 | $50.38 | 3,429,704 |
| 2019-10-11 | $52.16 | $52.39 | $51.71 | $51.75 | $50.19 | 6,823,720 |
| 2019-10-10 | $50.67 | $51.60 | $50.64 | $51.01 | $49.47 | 5,368,631 |
| 2019-10-09 | $50.12 | $51.17 | $50.00 | $50.84 | $49.31 | 6,362,242 |
| 2019-10-08 | $50.15 | $50.28 | $49.08 | $49.31 | $47.83 | 5,722,592 |
| 2019-10-07 | $50.82 | $51.11 | $50.58 | $50.65 | $49.12 | 5,482,744 |
| 2019-10-04 | $50.01 | $50.90 | $49.89 | $50.88 | $49.35 | 4,620,605 |
| 2019-10-03 | $49.42 | $49.77 | $48.78 | $49.64 | $48.15 | 7,082,515 |
| 2019-10-02 | $49.37 | $49.88 | $49.21 | $49.46 | $47.97 | 6,563,804 |
| 2019-10-01 | $50.41 | $51.00 | $49.78 | $50.02 | $48.51 | 7,746,018 |
| 2019-09-30 | $49.75 | $50.22 | $49.26 | $49.90 | $48.40 | 6,780,365 |
| 2019-09-27 | $51.12 | $51.46 | $49.15 | $49.43 | $47.94 | 11,206,261 |
| 2019-09-26 | $52.17 | $52.46 | $51.81 | $52.15 | $50.58 | 4,912,909 |
| 2019-09-25 | $50.65 | $52.12 | $50.50 | $51.93 | $50.37 | 5,488,284 |
| 2019-09-24 | $52.02 | $52.58 | $50.87 | $51.16 | $49.62 | 7,090,554 |
| 2019-09-23 | $50.85 | $51.97 | $50.80 | $51.76 | $50.20 | 5,474,049 |
| 2019-09-20 | $51.90 | $52.02 | $50.87 | $50.96 | $49.43 | 11,651,466 |
| 2019-09-19 | $52.49 | $52.62 | $51.37 | $51.68 | $50.12 | 6,048,521 |
| 2019-09-18 | $51.26 | $52.10 | $51.03 | $52.09 | $50.52 | 7,924,463 |
| 2019-09-17 | $50.55 | $51.26 | $50.43 | $51.20 | $49.66 | 5,478,739 |
| 2019-09-16 | $50.73 | $51.48 | $50.28 | $50.92 | $49.39 | 5,164,314 |
| 2019-09-13 | $51.74 | $51.98 | $51.04 | $51.35 | $49.80 | 6,052,724 |
| 2019-09-12 | $51.65 | $51.86 | $51.04 | $51.25 | $49.71 | 6,251,842 |
| 2019-09-11 | $50.43 | $51.57 | $50.01 | $51.56 | $50.01 | 8,100,369 |
| 2019-09-10 | $50.38 | $50.49 | $49.62 | $50.19 | $48.68 | 7,304,000 |
| 2019-09-09 | $50.29 | $50.80 | $49.96 | $50.66 | $49.13 | 6,653,765 |
| 2019-09-06 | $50.47 | $50.50 | $49.80 | $50.10 | $48.59 | 6,913,666 |
| 2019-09-05 | $50.46 | $51.73 | $50.27 | $50.35 | $48.83 | 10,415,877 |
| 2019-09-04 | $48.57 | $49.56 | $48.40 | $49.51 | $48.02 | 10,227,852 |
| 2019-09-03 | $47.64 | $47.77 | $47.16 | $47.61 | $46.18 | 7,145,753 |
| 2019-08-30 | $47.55 | $48.09 | $47.39 | $48.02 | $46.57 | 7,820,358 |
| 2019-08-29 | $46.66 | $47.42 | $46.63 | $47.31 | $45.89 | 6,786,670 |
| 2019-08-28 | $45.40 | $46.04 | $45.05 | $45.90 | $44.52 | 4,793,138 |
| 2019-08-27 | $46.00 | $46.24 | $45.11 | $45.51 | $44.14 | 5,926,887 |
| 2019-08-26 | $46.00 | $46.17 | $45.44 | $45.61 | $44.24 | 5,715,187 |
| 2019-08-23 | $46.51 | $46.84 | $44.82 | $45.12 | $43.76 | 11,616,331 |
| 2019-08-22 | $47.14 | $47.28 | $46.44 | $47.03 | $45.61 | 4,280,682 |
| 2019-08-21 | $47.20 | $47.52 | $46.73 | $46.83 | $45.42 | 5,198,369 |
| 2019-08-20 | $46.93 | $47.14 | $46.51 | $46.73 | $45.12 | 7,753,815 |
| 2019-08-19 | $47.60 | $47.93 | $46.80 | $47.10 | $45.48 | 8,861,112 |
| 2019-08-16 | $45.96 | $46.99 | $44.62 | $46.63 | $45.02 | 17,870,792 |
| 2019-08-15 | $47.00 | $47.31 | $46.50 | $47.16 | $45.54 | 10,962,138 |
| 2019-08-14 | $46.95 | $47.25 | $46.39 | $46.71 | $45.10 | 7,212,301 |
| 2019-08-13 | $46.43 | $48.25 | $46.07 | $48.06 | $46.40 | 9,162,331 |
| 2019-08-12 | $46.98 | $47.09 | $46.23 | $46.46 | $44.86 | 7,105,235 |
| 2019-08-09 | $47.54 | $47.54 | $46.56 | $47.15 | $45.53 | 5,293,173 |
| 2019-08-08 | $47.09 | $47.95 | $46.89 | $47.86 | $46.21 | 6,122,892 |
| 2019-08-07 | $46.04 | $46.86 | $45.75 | $46.68 | $45.07 | 7,591,370 |
| 2019-08-06 | $46.42 | $46.97 | $45.68 | $46.33 | $44.73 | 7,428,271 |
| 2019-08-05 | $46.20 | $46.20 | $44.97 | $45.46 | $43.89 | 12,069,931 |
| 2019-08-02 | $48.00 | $48.40 | $47.19 | $47.55 | $45.91 | 8,093,891 |
| 2019-08-01 | $49.44 | $51.05 | $47.91 | $48.47 | $46.80 | 11,076,755 |
| 2019-07-31 | $50.53 | $50.59 | $48.69 | $49.37 | $47.67 | 8,334,837 |
| 2019-07-30 | $50.06 | $51.05 | $49.91 | $50.73 | $48.98 | 4,666,303 |
| 2019-07-29 | $50.46 | $50.77 | $50.06 | $50.67 | $48.92 | 4,485,653 |
| 2019-07-26 | $50.89 | $51.10 | $50.46 | $50.74 | $48.99 | 5,737,709 |
| 2019-07-25 | $51.72 | $51.79 | $50.67 | $50.82 | $49.07 | 8,300,988 |
| 2019-07-24 | $50.99 | $52.42 | $50.76 | $52.14 | $50.34 | 11,289,791 |
| 2019-07-23 | $50.64 | $51.32 | $50.12 | $51.03 | $49.27 | 10,063,926 |
| 2019-07-22 | $49.32 | $50.80 | $49.21 | $50.73 | $48.98 | 21,606,446 |
| 2019-07-19 | $48.31 | $48.49 | $47.66 | $47.81 | $46.16 | 9,415,245 |
| 2019-07-18 | $46.47 | $48.64 | $46.38 | $48.17 | $46.51 | 14,577,891 |
| 2019-07-17 | $46.26 | $46.47 | $45.62 | $46.22 | $44.63 | 8,459,934 |
| 2019-07-16 | $46.00 | $46.23 | $45.50 | $46.01 | $44.43 | 6,671,096 |
| 2019-07-15 | $46.85 | $47.43 | $45.92 | $46.28 | $44.69 | 6,723,387 |
| 2019-07-12 | $45.36 | $46.55 | $45.36 | $46.51 | $44.91 | 9,030,857 |
| 2019-07-11 | $45.07 | $45.37 | $44.37 | $45.28 | $43.72 | 8,128,518 |
| 2019-07-10 | $44.50 | $45.43 | $44.45 | $44.72 | $43.18 | 7,184,698 |
| 2019-07-09 | $43.23 | $44.06 | $42.88 | $43.97 | $42.46 | 12,432,619 |
| 2019-07-08 | $43.16 | $43.75 | $43.06 | $43.45 | $41.95 | 9,733,012 |
| 2019-07-05 | $44.24 | $44.42 | $43.56 | $43.98 | $42.47 | 6,618,191 |
| 2019-07-03 | $44.52 | $44.78 | $44.36 | $44.67 | $43.13 | 5,559,091 |
| 2019-07-02 | $45.11 | $45.22 | $44.12 | $44.66 | $43.12 | 13,869,042 |
| 2019-07-01 | $46.63 | $47.55 | $45.22 | $45.68 | $44.11 | 11,475,932 |
| 2019-06-28 | $45.13 | $45.39 | $44.68 | $44.91 | $43.36 | 15,599,720 |
| 2019-06-27 | $43.89 | $44.87 | $43.79 | $44.69 | $43.15 | 8,894,448 |
| 2019-06-26 | $43.00 | $43.80 | $42.93 | $43.58 | $42.08 | 10,023,943 |
| 2019-06-25 | $42.25 | $42.70 | $41.90 | $41.98 | $40.53 | 9,637,916 |
| 2019-06-24 | $42.91 | $42.93 | $42.24 | $42.33 | $40.87 | 10,997,071 |
| 2019-06-21 | $42.90 | $43.20 | $42.61 | $42.96 | $41.48 | 12,096,425 |
| 2019-06-20 | $43.74 | $43.99 | $43.00 | $43.21 | $41.72 | 8,633,349 |
| 2019-06-19 | $42.69 | $42.84 | $42.24 | $42.53 | $41.07 | 9,333,080 |
| 2019-06-18 | $40.93 | $42.60 | $40.84 | $42.31 | $40.85 | 11,291,800 |
| 2019-06-17 | $41.11 | $41.20 | $40.24 | $40.50 | $39.11 | 12,453,319 |
| 2019-06-14 | $40.96 | $41.49 | $40.56 | $41.23 | $39.81 | 7,695,082 |
| 2019-06-13 | $41.61 | $42.02 | $41.15 | $41.65 | $40.22 | 6,979,452 |
| 2019-06-12 | $42.64 | $42.69 | $41.36 | $41.50 | $40.07 | 10,059,790 |
| 2019-06-11 | $43.91 | $44.55 | $43.64 | $43.75 | $42.24 | 10,536,525 |
| 2019-06-10 | $42.00 | $43.55 | $41.79 | $43.14 | $41.65 | 9,651,670 |
| 2019-06-07 | $41.60 | $41.88 | $41.08 | $41.51 | $40.08 | 6,391,263 |
| 2019-06-06 | $40.54 | $41.49 | $40.49 | $41.38 | $39.95 | 8,101,730 |
| 2019-06-05 | $40.80 | $41.17 | $40.16 | $40.59 | $39.19 | 10,143,486 |
| 2019-06-04 | $39.52 | $40.65 | $39.28 | $40.42 | $39.03 | 14,138,929 |
| 2019-06-03 | $38.97 | $39.66 | $38.54 | $38.78 | $37.44 | 7,795,295 |
| 2019-05-31 | $39.20 | $39.96 | $38.68 | $38.69 | $37.36 | 8,394,926 |
| 2019-05-30 | $39.45 | $40.40 | $39.29 | $39.75 | $38.38 | 7,491,657 |
| 2019-05-29 | $38.72 | $39.55 | $38.40 | $39.37 | $38.01 | 10,137,127 |
| 2019-05-28 | $39.81 | $40.03 | $39.00 | $39.01 | $37.67 | 10,715,581 |
| 2019-05-24 | $40.27 | $40.40 | $39.45 | $39.50 | $38.14 | 8,541,760 |
| 2019-05-23 | $39.65 | $40.08 | $39.15 | $39.94 | $38.56 | 8,459,814 |
| 2019-05-22 | $40.75 | $40.88 | $40.15 | $40.49 | $39.10 | 5,897,455 |
| 2019-05-21 | $41.18 | $41.36 | $40.82 | $41.27 | $39.64 | 8,949,861 |
| 2019-05-20 | $41.80 | $42.76 | $40.22 | $40.35 | $38.76 | 21,371,762 |
| 2019-05-17 | $43.35 | $44.36 | $42.57 | $42.70 | $41.02 | 20,218,164 |
| 2019-05-16 | $41.30 | $42.19 | $40.96 | $41.66 | $40.02 | 11,932,487 |
| 2019-05-15 | $40.41 | $41.86 | $40.11 | $41.50 | $39.86 | 12,050,984 |
| 2019-05-14 | $39.53 | $40.39 | $39.40 | $40.01 | $38.43 | 8,370,277 |
| 2019-05-13 | $39.26 | $39.64 | $38.67 | $39.09 | $37.55 | 10,725,058 |
| 2019-05-10 | $40.82 | $41.19 | $39.79 | $40.80 | $39.19 | 9,025,471 |
| 2019-05-09 | $40.77 | $41.19 | $39.85 | $40.94 | $39.33 | 11,580,613 |
| 2019-05-08 | $41.70 | $42.20 | $41.26 | $41.58 | $39.94 | 7,709,165 |
| 2019-05-07 | $42.26 | $42.42 | $41.20 | $42.05 | $40.39 | 9,898,321 |
| 2019-05-06 | $42.41 | $43.15 | $41.79 | $43.11 | $41.41 | 11,824,253 |
| 2019-05-03 | $44.03 | $44.15 | $43.61 | $43.96 | $42.23 | 7,375,613 |
| 2019-05-02 | $43.18 | $44.25 | $42.86 | $43.70 | $41.98 | 12,709,051 |
| 2019-05-01 | $44.04 | $44.67 | $43.38 | $43.38 | $41.67 | 9,388,108 |
| 2019-04-30 | $44.15 | $44.58 | $43.72 | $44.07 | $42.33 | 10,447,154 |
| 2019-04-29 | $44.57 | $44.91 | $44.20 | $44.24 | $42.50 | 5,847,251 |
| 2019-04-26 | $43.60 | $44.71 | $43.33 | $44.66 | $42.90 | 7,204,087 |
| 2019-04-25 | $45.16 | $45.75 | $44.30 | $44.45 | $42.70 | 9,547,002 |
| 2019-04-24 | $43.91 | $45.64 | $43.88 | $44.46 | $42.71 | 10,613,300 |
| 2019-04-23 | $43.80 | $43.99 | $43.40 | $43.83 | $42.10 | 6,703,881 |
| 2019-04-22 | $43.86 | $43.98 | $43.27 | $43.79 | $42.06 | 4,672,174 |
| 2019-04-18 | $44.01 | $44.27 | $43.79 | $43.95 | $42.22 | 6,122,096 |
| 2019-04-17 | $44.35 | $44.53 | $43.57 | $43.89 | $42.16 | 8,290,885 |
| 2019-04-16 | $43.10 | $44.15 | $43.05 | $43.72 | $42.00 | 9,881,414 |
| 2019-04-15 | $42.75 | $43.13 | $42.33 | $42.71 | $41.03 | 5,739,305 |
| 2019-04-12 | $43.00 | $43.36 | $42.77 | $42.99 | $41.30 | 4,923,546 |
| 2019-04-11 | $42.43 | $42.94 | $42.29 | $42.47 | $40.80 | 6,577,569 |
| 2019-04-10 | $41.91 | $42.34 | $41.73 | $42.17 | $40.51 | 5,442,592 |
| 2019-04-09 | $42.55 | $42.60 | $41.66 | $42.01 | $40.35 | 7,412,510 |
| 2019-04-08 | $42.93 | $43.01 | $42.11 | $42.92 | $41.23 | 6,314,180 |
| 2019-04-05 | $43.00 | $43.39 | $42.69 | $43.04 | $41.34 | 8,502,898 |
| 2019-04-04 | $42.07 | $42.83 | $42.02 | $42.62 | $40.94 | 8,472,810 |
| 2019-04-03 | $41.66 | $43.01 | $41.62 | $42.43 | $40.76 | 13,204,805 |
| 2019-04-02 | $41.00 | $41.22 | $40.61 | $40.99 | $39.37 | 8,688,625 |
| 2019-04-01 | $40.30 | $41.17 | $40.21 | $41.13 | $39.51 | 11,731,010 |
| 2019-03-29 | $39.06 | $39.85 | $39.00 | $39.66 | $38.10 | 9,221,519 |
| 2019-03-28 | $38.92 | $39.20 | $38.24 | $38.51 | $36.99 | 8,298,258 |
| 2019-03-27 | $39.67 | $39.91 | $38.57 | $38.93 | $37.40 | 7,737,550 |
| 2019-03-26 | $39.83 | $40.48 | $39.19 | $39.63 | $38.07 | 8,138,050 |
| 2019-03-25 | $39.69 | $40.13 | $39.07 | $39.40 | $37.85 | 6,710,168 |
| 2019-03-22 | $41.04 | $41.21 | $39.81 | $39.86 | $38.29 | 9,468,291 |
| 2019-03-21 | $39.79 | $41.99 | $39.78 | $41.33 | $39.70 | 13,135,688 |
| 2019-03-20 | $40.38 | $40.62 | $39.36 | $39.57 | $38.01 | 7,772,419 |
| 2019-03-19 | $40.20 | $40.74 | $40.17 | $40.37 | $38.78 | 7,134,477 |
| 2019-03-18 | $40.41 | $40.71 | $39.91 | $40.00 | $38.42 | 7,670,758 |
| 2019-03-15 | $39.35 | $41.03 | $39.30 | $40.39 | $38.80 | 23,021,455 |
| 2019-03-14 | $38.70 | $39.83 | $38.70 | $38.93 | $37.40 | 9,491,100 |
| 2019-03-13 | $38.94 | $39.10 | $38.56 | $38.60 | $37.08 | 6,404,409 |
| 2019-03-12 | $38.70 | $39.03 | $38.32 | $38.71 | $37.18 | 6,267,672 |
| 2019-03-11 | $37.95 | $38.89 | $37.81 | $38.51 | $36.99 | 7,199,520 |
| 2019-03-08 | $36.84 | $37.84 | $36.80 | $37.74 | $36.25 | 8,174,435 |
| 2019-03-07 | $37.95 | $37.95 | $37.05 | $37.57 | $36.09 | 9,831,733 |
| 2019-03-06 | $38.88 | $38.94 | $37.66 | $38.07 | $36.57 | 12,557,776 |
| 2019-03-05 | $39.18 | $39.25 | $38.76 | $38.93 | $37.40 | 12,449,142 |
| 2019-03-04 | $38.97 | $40.18 | $38.41 | $39.08 | $37.54 | 20,810,690 |
| 2019-03-01 | $38.66 | $38.94 | $38.06 | $38.56 | $37.04 | 7,852,887 |
| 2019-02-28 | $38.48 | $38.61 | $37.92 | $38.34 | $36.83 | 9,785,071 |
| 2019-02-27 | $39.30 | $39.32 | $38.30 | $38.78 | $37.25 | 14,038,518 |
| 2019-02-26 | $39.53 | $39.87 | $39.48 | $39.58 | $38.02 | 6,159,319 |
| 2019-02-25 | $39.92 | $40.08 | $39.62 | $39.66 | $38.10 | 8,064,793 |
| 2019-02-22 | $38.89 | $39.44 | $38.80 | $39.43 | $37.88 | 8,149,656 |
| 2019-02-21 | $39.00 | $39.26 | $38.53 | $38.83 | $37.30 | 7,178,769 |
| 2019-02-20 | $39.15 | $39.36 | $38.88 | $39.00 | $37.46 | 9,575,857 |
| 2019-02-19 | $39.00 | $39.71 | $39.00 | $39.30 | $37.56 | 12,353,083 |
| 2019-02-15 | $40.00 | $40.20 | $38.59 | $39.10 | $37.37 | 22,396,286 |
| 2019-02-14 | $40.70 | $41.22 | $40.51 | $40.71 | $38.91 | 13,938,398 |
| 2019-02-13 | $40.96 | $41.24 | $40.72 | $40.85 | $39.04 | 10,134,166 |
| 2019-02-12 | $40.38 | $40.89 | $40.28 | $40.69 | $38.89 | 8,911,886 |
| 2019-02-11 | $39.97 | $40.19 | $39.33 | $39.90 | $38.13 | 9,969,547 |
| 2019-02-08 | $39.30 | $39.80 | $38.73 | $39.78 | $38.02 | 9,891,633 |
| 2019-02-07 | $39.73 | $40.33 | $39.56 | $39.92 | $38.15 | 13,395,629 |
| 2019-02-06 | $39.29 | $40.71 | $39.20 | $40.28 | $38.49 | 21,058,321 |
| 2019-02-05 | $38.88 | $39.29 | $38.60 | $39.12 | $37.39 | 13,240,190 |
| 2019-02-04 | $39.16 | $39.31 | $38.45 | $38.90 | $37.18 | 12,458,413 |
| 2019-02-01 | $39.08 | $39.97 | $39.08 | $39.31 | $37.57 | 11,091,030 |
| 2019-01-31 | $39.28 | $39.75 | $38.72 | $39.08 | $37.35 | 11,588,866 |
| 2019-01-30 | $38.61 | $40.00 | $38.49 | $39.60 | $37.84 | 12,546,186 |
| 2019-01-29 | $39.27 | $39.35 | $37.84 | $38.20 | $36.51 | 8,754,569 |
| 2019-01-28 | $37.62 | $38.95 | $37.52 | $38.70 | $36.98 | 12,459,608 |
| 2019-01-25 | $38.53 | $39.48 | $38.31 | $39.19 | $37.45 | 17,553,661 |
| 2019-01-24 | $36.18 | $37.92 | $36.01 | $37.82 | $36.14 | 21,529,913 |
| 2019-01-23 | $34.71 | $34.94 | $33.71 | $34.31 | $32.79 | 9,560,203 |
| 2019-01-22 | $35.32 | $35.37 | $34.12 | $34.44 | $32.91 | 10,047,367 |
| 2019-01-18 | $34.96 | $36.32 | $34.63 | $35.71 | $34.13 | 11,332,673 |
| 2019-01-17 | $33.50 | $34.71 | $33.25 | $34.54 | $33.01 | 10,260,695 |
| 2019-01-16 | $33.92 | $34.27 | $33.56 | $33.64 | $32.15 | 6,778,947 |
| 2019-01-15 | $34.09 | $34.33 | $33.40 | $33.75 | $32.25 | 6,593,914 |
| 2019-01-14 | $34.19 | $34.30 | $33.41 | $33.86 | $32.36 | 9,552,417 |
| 2019-01-11 | $34.42 | $35.32 | $34.19 | $34.78 | $33.24 | 6,449,679 |
| 2019-01-10 | $34.08 | $34.82 | $33.89 | $34.76 | $33.22 | 7,573,577 |
| 2019-01-09 | $33.32 | $34.84 | $33.29 | $34.30 | $32.78 | 11,757,089 |
| 2019-01-08 | $34.72 | $34.72 | $32.67 | $32.91 | $31.45 | 12,485,267 |
| 2019-01-07 | $33.80 | $34.80 | $33.64 | $34.30 | $32.78 | 13,868,845 |
| 2019-01-04 | $32.26 | $33.85 | $32.21 | $33.70 | $32.21 | 15,631,771 |
| 2019-01-03 | $32.73 | $33.25 | $31.48 | $31.54 | $30.14 | 21,580,709 |
| 2019-01-02 | $32.04 | $33.79 | $32.00 | $33.48 | $32.00 | 11,106,343 |
| 2018-12-31 | $32.71 | $33.00 | $32.20 | $32.74 | $31.29 | 9,697,064 |
| 2018-12-28 | $31.66 | $33.06 | $31.66 | $32.38 | $30.94 | 13,043,225 |
| 2018-12-27 | $30.22 | $31.57 | $30.12 | $31.55 | $30.15 | 10,920,213 |
| 2018-12-26 | $29.38 | $30.67 | $28.79 | $30.64 | $29.28 | 13,325,637 |
| 2018-12-24 | $30.00 | $30.32 | $28.96 | $28.99 | $27.70 | 10,464,918 |
| 2018-12-21 | $30.89 | $31.83 | $30.25 | $30.31 | $28.97 | 24,878,449 |
| 2018-12-20 | $31.90 | $32.25 | $30.78 | $30.90 | $29.53 | 16,178,261 |
| 2018-12-19 | $32.73 | $33.76 | $31.36 | $31.53 | $30.13 | 14,660,018 |
| 2018-12-18 | $33.07 | $34.32 | $32.89 | $33.28 | $31.80 | 13,636,650 |
| 2018-12-17 | $32.52 | $33.76 | $32.52 | $32.67 | $31.22 | 12,262,149 |
| 2018-12-14 | $33.19 | $33.51 | $32.63 | $32.65 | $31.20 | 10,822,900 |
| 2018-12-13 | $34.45 | $34.49 | $33.53 | $33.71 | $32.22 | 9,675,687 |
| 2018-12-12 | $34.59 | $34.99 | $33.95 | $34.20 | $32.68 | 11,895,523 |
| 2018-12-11 | $34.76 | $35.38 | $33.96 | $34.02 | $32.51 | 13,436,876 |
| 2018-12-10 | $33.64 | $34.31 | $33.45 | $34.17 | $32.66 | 10,337,813 |
| 2018-12-07 | $34.45 | $34.83 | $33.59 | $33.64 | $32.15 | 15,636,743 |
| 2018-12-06 | $34.63 | $34.88 | $33.98 | $34.69 | $33.15 | 17,391,745 |
| 2018-12-04 | $38.00 | $38.07 | $35.15 | $35.43 | $33.86 | 21,733,036 |
| 2018-12-03 | $38.30 | $38.64 | $37.78 | $38.34 | $36.64 | 14,370,461 |
| 2018-11-30 | $36.47 | $37.28 | $36.33 | $37.28 | $35.63 | 13,387,032 |
| 2018-11-29 | $36.79 | $37.09 | $36.28 | $36.54 | $34.92 | 7,934,255 |
| 2018-11-28 | $36.36 | $37.13 | $35.55 | $37.11 | $35.47 | 12,038,829 |
| 2018-11-27 | $35.65 | $36.60 | $35.37 | $36.00 | $34.40 | 11,117,798 |
| 2018-11-26 | $35.57 | $36.05 | $35.13 | $36.01 | $34.41 | 11,741,184 |
| 2018-11-23 | $34.86 | $35.61 | $34.80 | $35.05 | $33.50 | 5,203,199 |
| 2018-11-21 | $36.17 | $36.28 | $35.13 | $35.19 | $33.63 | 11,659,631 |
| 2018-11-20 | $33.34 | $36.92 | $33.14 | $35.77 | $33.99 | 25,487,053 |
| 2018-11-19 | $35.24 | $35.67 | $34.28 | $34.42 | $32.71 | 15,052,129 |
| 2018-11-16 | $32.15 | $35.82 | $32.07 | $35.40 | $33.64 | 28,075,252 |
| 2018-11-15 | $33.32 | $35.50 | $33.24 | $35.02 | $33.28 | 15,175,711 |
| 2018-11-14 | $33.80 | $34.39 | $33.20 | $33.58 | $31.91 | 9,513,534 |
| 2018-11-13 | $32.95 | $34.06 | $32.70 | $33.49 | $31.82 | 11,847,527 |
| 2018-11-12 | $33.73 | $33.80 | $32.46 | $32.62 | $31.00 | 10,618,005 |
| 2018-11-09 | $34.50 | $34.63 | $33.83 | $34.28 | $32.58 | 11,136,386 |
| 2018-11-08 | $34.80 | $35.62 | $34.75 | $34.94 | $33.20 | 9,029,932 |
| 2018-11-07 | $35.26 | $35.27 | $34.53 | $35.25 | $33.50 | 11,028,834 |
| 2018-11-06 | $34.16 | $34.92 | $34.10 | $34.87 | $33.14 | 6,816,354 |
| 2018-11-05 | $35.32 | $35.39 | $33.75 | $34.32 | $32.61 | 7,785,301 |
| 2018-11-02 | $35.81 | $36.02 | $34.72 | $35.27 | $33.52 | 11,959,729 |
| 2018-11-01 | $32.98 | $35.45 | $32.91 | $35.35 | $33.59 | 14,184,187 |
| 2018-10-31 | $32.90 | $33.26 | $32.22 | $32.88 | $31.24 | 12,942,914 |
| 2018-10-30 | $31.20 | $32.46 | $31.10 | $32.42 | $30.81 | 15,142,342 |
| 2018-10-29 | $32.65 | $32.75 | $30.53 | $31.12 | $29.57 | 14,150,426 |
| 2018-10-26 | $31.71 | $32.99 | $31.57 | $32.36 | $30.75 | 13,317,229 |
| 2018-10-25 | $32.21 | $32.94 | $32.09 | $32.64 | $31.02 | 12,494,844 |
| 2018-10-24 | $33.10 | $33.61 | $31.78 | $31.81 | $30.23 | 14,457,683 |
| 2018-10-23 | $32.11 | $33.94 | $32.11 | $33.52 | $31.85 | 16,111,616 |
| 2018-10-22 | $34.39 | $34.54 | $33.15 | $33.53 | $31.86 | 13,210,064 |
| 2018-10-19 | $34.17 | $34.81 | $33.89 | $34.29 | $32.58 | 14,616,465 |
| 2018-10-18 | $34.80 | $34.89 | $33.77 | $33.92 | $32.23 | 12,345,718 |
| 2018-10-17 | $36.02 | $36.08 | $34.89 | $34.96 | $33.22 | 15,149,171 |
| 2018-10-16 | $33.90 | $34.80 | $33.72 | $34.76 | $33.03 | 11,705,458 |
| 2018-10-15 | $33.44 | $33.85 | $33.05 | $33.43 | $31.77 | 10,151,015 |
| 2018-10-12 | $33.85 | $34.34 | $33.33 | $33.69 | $32.01 | 16,781,796 |
| 2018-10-11 | $34.36 | $34.80 | $32.78 | $32.79 | $31.16 | 31,702,133 |
| 2018-10-10 | $35.00 | $35.69 | $34.09 | $34.43 | $32.72 | 23,974,649 |
| 2018-10-09 | $36.53 | $36.58 | $35.69 | $35.72 | $33.94 | 13,392,674 |
| 2018-10-08 | $37.00 | $37.30 | $36.31 | $36.59 | $34.77 | 10,259,517 |
| 2018-10-05 | $37.82 | $38.05 | $36.98 | $37.24 | $35.39 | 9,790,160 |
| 2018-10-04 | $38.57 | $38.71 | $37.50 | $37.89 | $36.01 | 12,199,141 |
| 2018-10-03 | $39.15 | $39.65 | $38.69 | $38.92 | $36.98 | 7,441,693 |
| 2018-10-02 | $38.33 | $39.36 | $38.17 | $38.90 | $36.97 | 9,626,512 |
| 2018-10-01 | $38.50 | $38.77 | $38.05 | $38.34 | $36.43 | 10,336,989 |
| 2018-09-28 | $38.27 | $39.34 | $38.12 | $38.65 | $36.73 | 11,751,213 |
| 2018-09-27 | $38.31 | $38.74 | $38.07 | $38.35 | $36.44 | 7,146,395 |
| 2018-09-26 | $38.10 | $38.87 | $38.08 | $38.26 | $36.36 | 10,927,959 |
| 2018-09-25 | $39.15 | $39.23 | $38.51 | $38.58 | $36.66 | 9,222,511 |
| 2018-09-24 | $39.24 | $39.50 | $38.86 | $39.10 | $37.16 | 10,678,815 |
| 2018-09-21 | $39.33 | $39.96 | $39.15 | $39.63 | $37.66 | 20,729,489 |
| 2018-09-20 | $39.28 | $39.84 | $39.18 | $39.39 | $37.43 | 12,464,240 |
| 2018-09-19 | $39.39 | $39.47 | $38.85 | $39.04 | $37.10 | 8,213,411 |
| 2018-09-18 | $38.85 | $39.43 | $38.77 | $39.19 | $37.24 | 9,846,287 |
| 2018-09-17 | $38.95 | $39.17 | $38.64 | $38.70 | $36.78 | 10,794,457 |
| 2018-09-14 | $38.91 | $39.58 | $38.88 | $39.10 | $37.16 | 10,359,178 |
| 2018-09-13 | $38.78 | $39.15 | $38.62 | $38.89 | $36.96 | 13,402,905 |
| 2018-09-12 | $38.13 | $38.76 | $37.39 | $38.39 | $36.48 | 17,214,767 |
| 2018-09-11 | $39.14 | $39.46 | $38.51 | $39.18 | $37.23 | 14,716,704 |
| 2018-09-10 | $40.10 | $40.28 | $39.40 | $39.60 | $37.63 | 15,560,735 |
| 2018-09-07 | $40.00 | $40.40 | $39.63 | $39.85 | $37.87 | 11,910,089 |
| 2018-09-06 | $41.98 | $42.20 | $40.24 | $40.27 | $38.27 | 22,590,488 |
| 2018-09-05 | $42.30 | $42.58 | $41.92 | $42.50 | $40.39 | 15,022,488 |
| 2018-09-04 | $42.84 | $43.00 | $42.05 | $42.62 | $40.50 | 15,147,360 |
| 2018-08-31 | $43.12 | $43.30 | $42.83 | $43.02 | $40.88 | 9,982,189 |
| 2018-08-30 | $42.90 | $43.50 | $42.89 | $43.14 | $40.99 | 10,122,318 |
| 2018-08-29 | $43.31 | $43.38 | $42.86 | $43.10 | $40.96 | 14,226,359 |
| 2018-08-28 | $43.23 | $43.64 | $42.95 | $43.40 | $41.24 | 13,190,538 |
| 2018-08-27 | $42.96 | $44.20 | $42.75 | $43.75 | $41.57 | 12,581,324 |
| 2018-08-24 | $42.84 | $43.06 | $42.52 | $42.73 | $40.61 | 8,294,746 |
| 2018-08-23 | $42.81 | $43.30 | $42.65 | $42.79 | $40.66 | 9,504,400 |
| 2018-08-22 | $43.52 | $43.55 | $42.97 | $42.99 | $40.85 | 11,214,269 |
| 2018-08-21 | $43.34 | $44.23 | $42.85 | $43.76 | $41.39 | 15,570,841 |
| 2018-08-20 | $43.80 | $44.15 | $43.02 | $43.53 | $41.17 | 15,056,137 |
| 2018-08-17 | $44.77 | $44.82 | $42.62 | $43.77 | $41.40 | 52,584,209 |
| 2018-08-16 | $47.99 | $48.23 | $47.15 | $47.43 | $44.86 | 13,733,112 |
| 2018-08-15 | $47.85 | $48.10 | $47.17 | $47.51 | $44.94 | 10,296,214 |
| 2018-08-14 | $48.42 | $48.89 | $48.23 | $48.38 | $45.76 | 6,879,794 |
| 2018-08-13 | $48.06 | $48.60 | $47.66 | $48.25 | $45.64 | 6,436,616 |
| 2018-08-10 | $48.18 | $48.66 | $47.91 | $48.13 | $45.52 | 8,088,784 |
| 2018-08-09 | $48.96 | $49.58 | $48.16 | $49.16 | $46.50 | 9,514,932 |
| 2018-08-08 | $49.60 | $50.39 | $49.45 | $50.18 | $47.46 | 8,459,435 |
| 2018-08-07 | $49.79 | $49.97 | $49.08 | $49.63 | $46.94 | 7,530,567 |
| 2018-08-06 | $49.08 | $49.79 | $48.90 | $49.48 | $46.80 | 8,555,009 |
| 2018-08-03 | $48.19 | $48.86 | $47.85 | $48.84 | $46.20 | 7,032,701 |
| 2018-08-02 | $47.39 | $48.83 | $47.11 | $48.11 | $45.51 | 9,371,711 |
| 2018-08-01 | $48.89 | $48.97 | $47.77 | $47.97 | $45.37 | 8,326,592 |
| 2018-07-31 | $48.36 | $49.06 | $48.16 | $48.63 | $46.00 | 10,816,406 |
| 2018-07-30 | $48.28 | $48.43 | $47.61 | $47.91 | $45.32 | 9,305,429 |
| 2018-07-27 | $48.63 | $49.48 | $47.88 | $48.30 | $45.69 | 17,601,085 |
| 2018-07-26 | $46.00 | $47.31 | $45.97 | $47.17 | $44.62 | 11,637,455 |
| 2018-07-25 | $45.79 | $46.07 | $45.13 | $45.96 | $43.47 | 9,282,833 |
| 2018-07-24 | $46.61 | $47.27 | $45.83 | $45.91 | $43.42 | 10,903,345 |
| 2018-07-23 | $46.30 | $46.54 | $45.43 | $46.43 | $43.92 | 7,364,275 |
| 2018-07-20 | $46.67 | $47.10 | $46.21 | $46.76 | $44.23 | 7,793,579 |
| 2018-07-19 | $47.71 | $48.00 | $46.56 | $46.67 | $44.14 | 11,481,075 |
| 2018-07-18 | $48.97 | $49.15 | $47.84 | $48.28 | $45.67 | 15,309,263 |
| 2018-07-17 | $45.95 | $47.46 | $45.95 | $47.30 | $44.74 | 9,692,752 |
| 2018-07-16 | $46.04 | $46.66 | $45.96 | $46.31 | $43.80 | 7,228,530 |
| 2018-07-13 | $45.59 | $46.23 | $45.50 | $46.13 | $43.63 | 6,349,696 |
| 2018-07-12 | $45.34 | $45.89 | $45.34 | $45.68 | $43.21 | 9,735,426 |
| 2018-07-11 | $46.05 | $46.22 | $44.98 | $45.20 | $42.75 | 13,332,963 |
| 2018-07-10 | $46.53 | $46.92 | $46.26 | $46.74 | $44.21 | 8,801,991 |
| 2018-07-09 | $46.26 | $46.65 | $45.52 | $46.52 | $44.00 | 9,727,704 |
| 2018-07-06 | $45.46 | $46.22 | $44.89 | $46.13 | $43.63 | 11,467,621 |
| 2018-07-05 | $45.41 | $45.68 | $44.99 | $45.44 | $42.98 | 8,950,714 |
| 2018-07-03 | $45.76 | $45.88 | $44.74 | $44.80 | $42.38 | 7,538,522 |
| 2018-07-02 | $45.10 | $45.71 | $44.92 | $45.68 | $43.21 | 11,042,942 |
| 2018-06-29 | $45.73 | $46.82 | $45.69 | $46.19 | $43.69 | 15,112,231 |
| 2018-06-28 | $44.96 | $45.49 | $44.57 | $45.29 | $42.84 | 13,760,424 |
| 2018-06-27 | $46.92 | $47.19 | $45.20 | $45.25 | $42.80 | 14,900,221 |
| 2018-06-26 | $47.16 | $47.30 | $46.56 | $46.67 | $44.14 | 14,748,320 |
| 2018-06-25 | $47.00 | $47.33 | $46.08 | $46.71 | $44.18 | 14,442,793 |
| 2018-06-22 | $49.40 | $49.40 | $47.73 | $47.96 | $45.36 | 13,200,531 |
| 2018-06-21 | $49.59 | $49.79 | $48.66 | $48.99 | $46.34 | 13,209,348 |
| 2018-06-20 | $48.75 | $48.98 | $48.14 | $48.58 | $45.95 | 9,735,853 |
| 2018-06-19 | $47.56 | $48.81 | $47.20 | $48.55 | $45.92 | 13,586,351 |
| 2018-06-18 | $48.88 | $49.00 | $48.15 | $48.32 | $45.70 | 13,780,941 |
| 2018-06-15 | $49.16 | $49.70 | $48.76 | $49.31 | $46.64 | 23,243,800 |
| 2018-06-14 | $50.99 | $51.04 | $49.62 | $49.69 | $47.00 | 16,482,523 |
| 2018-06-13 | $50.30 | $51.59 | $50.25 | $50.98 | $48.22 | 17,174,088 |
| 2018-06-12 | $50.07 | $50.88 | $49.83 | $50.86 | $48.11 | 17,236,772 |
| 2018-06-11 | $51.20 | $51.22 | $49.56 | $49.89 | $47.19 | 18,725,485 |
| 2018-06-08 | $50.41 | $51.22 | $50.23 | $51.15 | $48.38 | 9,954,442 |
| 2018-06-07 | $51.61 | $51.82 | $50.40 | $51.25 | $48.48 | 16,868,964 |
| 2018-06-06 | $52.93 | $52.93 | $52.11 | $52.53 | $49.69 | 10,027,147 |
| 2018-06-05 | $52.71 | $53.23 | $52.32 | $52.91 | $50.05 | 13,547,109 |
| 2018-06-04 | $52.35 | $52.47 | $51.89 | $52.29 | $49.46 | 9,911,343 |
| 2018-06-01 | $51.30 | $52.27 | $51.11 | $52.24 | $49.41 | 11,341,186 |
| 2018-05-31 | $51.31 | $51.61 | $50.62 | $50.78 | $48.03 | 16,462,732 |
| 2018-05-30 | $52.38 | $52.49 | $51.45 | $51.59 | $48.80 | 13,439,597 |
| 2018-05-29 | $51.10 | $52.25 | $51.04 | $52.02 | $49.20 | 16,094,872 |
| 2018-05-25 | $50.73 | $51.33 | $50.40 | $50.85 | $48.10 | 12,202,909 |
| 2018-05-24 | $50.59 | $50.91 | $49.86 | $50.77 | $48.02 | 10,442,013 |
| 2018-05-23 | $49.81 | $50.80 | $49.73 | $50.34 | $47.62 | 15,595,400 |
| 2018-05-22 | $50.61 | $51.33 | $50.00 | $50.25 | $47.34 | 15,094,044 |
| 2018-05-21 | $50.71 | $51.37 | $49.37 | $50.00 | $47.11 | 20,898,855 |
| 2018-05-18 | $50.29 | $50.46 | $48.53 | $49.51 | $46.64 | 51,042,247 |
| 2018-05-17 | $54.68 | $54.98 | $53.46 | $53.96 | $50.84 | 20,101,007 |
| 2018-05-16 | $54.50 | $55.46 | $54.46 | $55.17 | $51.98 | 10,166,674 |
| 2018-05-15 | $54.75 | $54.87 | $53.48 | $54.09 | $50.96 | 12,837,315 |
| 2018-05-14 | $55.83 | $56.94 | $55.23 | $55.26 | $52.06 | 12,333,798 |
| 2018-05-11 | $55.43 | $55.89 | $54.55 | $54.84 | $51.67 | 10,897,315 |
| 2018-05-10 | $54.53 | $55.62 | $54.32 | $55.53 | $52.32 | 9,880,362 |
| 2018-05-09 | $53.53 | $54.17 | $53.26 | $54.13 | $51.00 | 9,581,362 |
| 2018-05-08 | $52.70 | $53.49 | $52.60 | $53.45 | $50.36 | 13,492,941 |
| 2018-05-07 | $52.74 | $52.90 | $52.15 | $52.59 | $49.55 | 10,071,105 |
| 2018-05-04 | $50.39 | $52.69 | $50.18 | $52.56 | $49.52 | 12,523,268 |
| 2018-05-03 | $50.27 | $50.91 | $49.88 | $50.71 | $47.78 | 11,661,534 |
| 2018-05-02 | $50.66 | $51.28 | $50.37 | $50.53 | $47.61 | 10,284,964 |
| 2018-05-01 | $49.74 | $50.95 | $49.51 | $50.91 | $47.96 | 10,935,468 |
| 2018-04-30 | $49.52 | $49.95 | $49.17 | $49.67 | $46.80 | 12,694,967 |
| 2018-04-27 | $51.04 | $51.39 | $49.24 | $49.40 | $46.54 | 11,514,288 |
| 2018-04-26 | $50.01 | $50.66 | $49.55 | $50.49 | $47.57 | 12,701,536 |
| 2018-04-25 | $48.76 | $49.47 | $47.74 | $49.14 | $46.30 | 13,284,571 |
| 2018-04-24 | $50.71 | $51.05 | $48.18 | $48.72 | $45.90 | 16,358,910 |
| 2018-04-23 | $51.53 | $51.74 | $49.93 | $50.18 | $47.28 | 12,427,907 |
| 2018-04-20 | $51.08 | $52.04 | $50.68 | $51.09 | $48.13 | 16,258,049 |
| 2018-04-19 | $53.68 | $54.18 | $50.80 | $51.19 | $48.23 | 24,443,494 |
| 2018-04-18 | $56.00 | $56.40 | $54.57 | $54.73 | $51.56 | 18,705,542 |
| 2018-04-17 | $57.20 | $58.40 | $57.17 | $57.86 | $54.51 | 9,833,030 |
| 2018-04-16 | $56.44 | $57.24 | $56.18 | $56.87 | $53.58 | 7,982,836 |
| 2018-04-13 | $56.88 | $57.06 | $55.69 | $56.07 | $52.83 | 6,786,432 |
| 2018-04-12 | $55.30 | $56.67 | $55.16 | $56.43 | $53.16 | 9,133,679 |
| 2018-04-11 | $54.49 | $55.91 | $54.35 | $54.95 | $51.77 | 9,364,806 |
| 2018-04-10 | $54.61 | $55.26 | $53.80 | $54.80 | $51.63 | 10,624,821 |
| 2018-04-09 | $52.98 | $54.98 | $52.80 | $53.02 | $49.95 | 11,143,484 |
| 2018-04-06 | $53.26 | $53.87 | $51.92 | $52.34 | $49.31 | 15,088,608 |
| 2018-04-05 | $55.87 | $56.21 | $53.86 | $54.29 | $51.15 | 12,344,356 |
| 2018-04-04 | $52.29 | $55.76 | $52.29 | $55.56 | $52.34 | 11,991,886 |
| 2018-04-03 | $53.52 | $54.44 | $53.01 | $53.98 | $50.86 | 10,802,242 |
| 2018-04-02 | $55.27 | $55.53 | $52.42 | $52.89 | $49.83 | 21,063,622 |
| 2018-03-29 | $54.60 | $56.61 | $54.19 | $55.61 | $52.39 | 12,580,231 |
| 2018-03-28 | $55.00 | $55.43 | $53.73 | $54.06 | $50.93 | 16,677,761 |
| 2018-03-27 | $59.00 | $59.22 | $54.84 | $55.44 | $52.23 | 16,959,820 |
| 2018-03-26 | $57.21 | $58.52 | $56.61 | $58.47 | $55.09 | 14,100,037 |
| 2018-03-23 | $58.67 | $58.83 | $55.37 | $55.38 | $52.18 | 18,689,293 |
| 2018-03-22 | $59.67 | $60.62 | $58.90 | $58.96 | $55.55 | 14,494,507 |
| 2018-03-21 | $59.59 | $61.57 | $59.46 | $60.78 | $57.26 | 16,977,951 |
| 2018-03-20 | $58.42 | $59.52 | $58.32 | $59.23 | $55.80 | 8,163,303 |
| 2018-03-19 | $58.82 | $59.08 | $57.47 | $58.50 | $55.11 | 13,292,653 |
| 2018-03-16 | $60.38 | $60.52 | $59.23 | $59.44 | $56.00 | 14,375,820 |
| 2018-03-15 | $60.40 | $61.24 | $59.59 | $60.28 | $56.79 | 11,754,057 |
| 2018-03-14 | $59.99 | $60.71 | $59.39 | $60.23 | $56.74 | 11,847,348 |
| 2018-03-13 | $61.38 | $62.24 | $59.49 | $59.69 | $56.24 | 15,449,563 |
| 2018-03-12 | $61.91 | $62.40 | $60.88 | $60.97 | $57.44 | 15,598,512 |
| 2018-03-09 | $59.71 | $61.76 | $59.47 | $61.61 | $58.04 | 16,809,967 |
| 2018-03-08 | $59.76 | $59.91 | $59.00 | $59.37 | $55.93 | 11,739,668 |
| 2018-03-07 | $59.10 | $60.09 | $58.60 | $59.42 | $55.98 | 17,284,037 |
| 2018-03-06 | $58.32 | $60.18 | $58.10 | $59.99 | $56.52 | 23,269,604 |
| 2018-03-05 | $57.31 | $58.42 | $57.11 | $57.63 | $54.29 | 13,326,704 |
| 2018-03-02 | $55.90 | $58.14 | $55.12 | $58.03 | $54.67 | 15,719,349 |
| 2018-03-01 | $57.54 | $58.44 | $56.12 | $57.07 | $53.77 | 17,330,221 |
| 2018-02-28 | $57.90 | $58.77 | $57.58 | $57.59 | $54.26 | 13,014,321 |
| 2018-02-27 | $58.64 | $58.90 | $57.63 | $57.64 | $54.30 | 12,876,903 |
| 2018-02-26 | $57.52 | $59.00 | $57.34 | $58.81 | $55.41 | 14,325,217 |
| 2018-02-23 | $56.59 | $57.13 | $56.31 | $57.01 | $53.71 | 13,273,501 |
| 2018-02-22 | $56.49 | $56.98 | $55.81 | $56.07 | $52.83 | 14,704,434 |
| 2018-02-21 | $57.00 | $57.34 | $56.08 | $56.13 | $52.88 | 15,972,650 |
| 2018-02-20 | $54.74 | $57.36 | $54.35 | $56.66 | $53.38 | 21,461,851 |
| 2018-02-16 | $53.80 | $56.09 | $53.67 | $55.03 | $51.75 | 27,106,419 |
| 2018-02-15 | $52.16 | $54.00 | $50.58 | $53.99 | $50.78 | 26,497,808 |
| 2018-02-14 | $49.40 | $52.12 | $49.15 | $51.96 | $48.87 | 20,004,099 |
| 2018-02-13 | $49.26 | $49.65 | $48.50 | $49.55 | $46.60 | 12,777,703 |
| 2018-02-12 | $48.96 | $49.88 | $48.41 | $49.50 | $46.55 | 16,134,229 |
| 2018-02-09 | $46.84 | $48.50 | $45.13 | $48.08 | $45.22 | 21,258,164 |
| 2018-02-08 | $48.98 | $49.15 | $45.74 | $45.75 | $43.03 | 18,095,862 |
| 2018-02-07 | $49.87 | $50.58 | $48.67 | $48.69 | $45.79 | 14,570,054 |
| 2018-02-06 | $47.41 | $50.26 | $46.40 | $50.25 | $47.26 | 20,726,996 |
| 2018-02-05 | $49.98 | $51.47 | $48.31 | $48.31 | $45.43 | 15,857,335 |
| 2018-02-02 | $52.58 | $52.79 | $50.52 | $50.68 | $47.66 | 16,381,200 |
| 2018-02-01 | $53.16 | $54.18 | $52.93 | $53.28 | $50.11 | 9,459,981 |
| 2018-01-31 | $53.68 | $54.14 | $52.91 | $53.63 | $50.44 | 12,855,909 |
| 2018-01-30 | $54.28 | $54.33 | $53.21 | $53.38 | $50.20 | 14,145,314 |
| 2018-01-29 | $56.73 | $56.92 | $54.82 | $55.33 | $52.04 | 11,795,230 |
| 2018-01-26 | $56.42 | $57.12 | $55.93 | $57.12 | $53.72 | 10,918,953 |
| 2018-01-25 | $58.18 | $58.73 | $55.46 | $55.76 | $52.44 | 14,707,139 |
| 2018-01-24 | $57.32 | $57.42 | $56.36 | $56.88 | $53.49 | 11,482,430 |
| 2018-01-23 | $57.88 | $58.18 | $57.18 | $57.79 | $54.35 | 8,605,103 |
| 2018-01-22 | $57.47 | $57.53 | $56.87 | $57.46 | $54.04 | 11,082,023 |
| 2018-01-19 | $57.70 | $57.72 | $56.22 | $57.40 | $53.98 | 11,367,654 |
| 2018-01-18 | $56.75 | $58.63 | $56.68 | $57.40 | $53.98 | 15,343,341 |
| 2018-01-17 | $55.71 | $57.52 | $55.47 | $57.34 | $53.93 | 17,492,642 |
| 2018-01-16 | $54.82 | $55.40 | $54.01 | $54.50 | $51.26 | 14,150,321 |
| 2018-01-12 | $53.24 | $54.00 | $53.08 | $53.45 | $50.27 | 9,021,781 |
| 2018-01-11 | $53.47 | $53.53 | $52.62 | $53.20 | $50.03 | 10,178,904 |
| 2018-01-10 | $54.09 | $54.11 | $52.56 | $53.30 | $50.13 | 14,080,696 |
| 2018-01-09 | $56.17 | $56.18 | $54.04 | $54.86 | $51.59 | 13,492,273 |
| 2018-01-08 | $55.01 | $56.45 | $54.97 | $55.92 | $52.59 | 12,508,161 |
| 2018-01-05 | $54.65 | $54.91 | $54.22 | $54.60 | $51.35 | 10,668,866 |
| 2018-01-04 | $54.50 | $54.94 | $53.98 | $54.29 | $51.06 | 9,370,822 |
| 2018-01-03 | $53.54 | $54.28 | $53.19 | $53.98 | $50.77 | 10,716,388 |
| 2018-01-02 | $51.68 | $53.06 | $51.22 | $53.04 | $49.88 | 9,721,793 |
| 2017-12-29 | $51.82 | $51.94 | $51.06 | $51.12 | $48.08 | 6,853,581 |
| 2017-12-28 | $51.89 | $52.15 | $51.50 | $51.72 | $48.64 | 5,507,887 |
| 2017-12-27 | $51.34 | $51.83 | $50.97 | $51.68 | $48.60 | 5,838,377 |
| 2017-12-26 | $51.22 | $51.43 | $50.42 | $51.05 | $48.01 | 7,350,289 |
| 2017-12-22 | $51.75 | $52.24 | $51.30 | $52.06 | $48.96 | 7,565,240 |
| 2017-12-21 | $53.18 | $53.31 | $51.81 | $51.89 | $48.80 | 9,439,309 |
| 2017-12-20 | $54.11 | $54.25 | $52.92 | $53.29 | $50.12 | 9,935,768 |
| 2017-12-19 | $52.85 | $53.43 | $52.33 | $52.96 | $49.81 | 10,559,088 |
| 2017-12-18 | $53.16 | $53.54 | $52.76 | $53.40 | $50.22 | 12,977,805 |
| 2017-12-15 | $51.57 | $52.88 | $51.15 | $52.54 | $49.41 | 13,432,127 |
| 2017-12-14 | $51.00 | $51.81 | $50.57 | $51.31 | $48.26 | 8,867,859 |
| 2017-12-13 | $50.81 | $51.08 | $50.57 | $50.76 | $47.74 | 13,717,439 |
| 2017-12-12 | $51.50 | $51.74 | $50.41 | $50.47 | $47.47 | 9,452,096 |
| 2017-12-11 | $51.57 | $52.20 | $50.97 | $51.62 | $48.55 | 9,500,435 |
| 2017-12-08 | $53.00 | $53.79 | $51.19 | $51.43 | $48.37 | 15,058,225 |
| 2017-12-07 | $51.69 | $52.59 | $51.33 | $52.30 | $49.19 | 14,226,839 |
| 2017-12-06 | $49.87 | $51.27 | $49.10 | $51.01 | $47.97 | 19,213,428 |
| 2017-12-05 | $49.45 | $51.90 | $48.25 | $50.08 | $47.10 | 20,424,891 |
| 2017-12-04 | $52.06 | $52.34 | $49.27 | $49.77 | $46.81 | 19,287,195 |
| 2017-12-01 | $52.00 | $52.72 | $50.37 | $51.91 | $48.82 | 16,271,762 |
| 2017-11-30 | $53.71 | $53.76 | $52.33 | $52.77 | $49.63 | 14,543,342 |
| 2017-11-29 | $56.86 | $57.06 | $51.59 | $52.91 | $49.76 | 25,235,049 |
| 2017-11-28 | $57.00 | $57.63 | $56.76 | $57.33 | $53.92 | 7,811,153 |
| 2017-11-27 | $56.92 | $57.33 | $56.27 | $56.94 | $53.55 | 7,786,705 |
| 2017-11-24 | $57.85 | $58.13 | $57.67 | $57.91 | $54.46 | 3,703,183 |
| 2017-11-22 | $58.94 | $59.00 | $57.50 | $57.68 | $54.25 | 8,283,435 |
| 2017-11-21 | $58.00 | $58.86 | $58.00 | $58.80 | $55.20 | 9,798,974 |
| 2017-11-20 | $56.66 | $58.22 | $56.66 | $57.62 | $54.10 | 14,197,449 |
| 2017-11-17 | $60.46 | $60.89 | $56.09 | $56.49 | $53.04 | 27,143,170 |
| 2017-11-16 | $56.36 | $58.00 | $56.26 | $57.84 | $54.30 | 14,583,281 |
| 2017-11-15 | $56.23 | $56.54 | $55.46 | $55.77 | $52.36 | 9,302,232 |
| 2017-11-14 | $56.83 | $56.90 | $55.80 | $56.42 | $52.97 | 8,378,534 |
| 2017-11-13 | $56.40 | $57.09 | $56.10 | $57.03 | $53.54 | 8,773,526 |
| 2017-11-10 | $55.65 | $56.51 | $55.31 | $56.36 | $52.91 | 7,365,428 |
| 2017-11-09 | $56.48 | $56.58 | $54.80 | $55.48 | $52.09 | 10,028,210 |
| 2017-11-08 | $56.49 | $57.13 | $56.22 | $56.92 | $53.44 | 7,285,351 |
| 2017-11-07 | $56.38 | $57.21 | $56.31 | $56.47 | $53.02 | 7,740,614 |
| 2017-11-06 | $56.69 | $56.72 | $55.70 | $56.33 | $52.88 | 7,878,033 |
| 2017-11-03 | $56.29 | $56.55 | $55.92 | $56.55 | $53.09 | 5,382,968 |
| 2017-11-02 | $55.72 | $56.38 | $55.11 | $56.26 | $52.82 | 6,525,818 |
| 2017-11-01 | $57.00 | $57.34 | $55.20 | $55.71 | $52.30 | 10,385,911 |
| 2017-10-31 | $56.05 | $56.68 | $55.69 | $56.43 | $52.98 | 7,351,579 |
| 2017-10-30 | $56.50 | $56.60 | $55.58 | $55.90 | $52.48 | 7,249,715 |
| 2017-10-27 | $56.26 | $56.82 | $55.50 | $56.69 | $53.22 | 10,406,593 |
| 2017-10-26 | $55.67 | $56.43 | $55.59 | $55.93 | $52.51 | 8,114,320 |
| 2017-10-25 | $56.29 | $56.38 | $54.57 | $55.30 | $51.92 | 13,561,322 |
| 2017-10-24 | $56.61 | $56.66 | $55.86 | $56.38 | $52.93 | 7,180,029 |
| 2017-10-23 | $56.49 | $56.73 | $55.80 | $56.37 | $52.92 | 10,932,631 |
| 2017-10-20 | $55.84 | $56.24 | $55.73 | $56.09 | $52.66 | 10,269,273 |
| 2017-10-19 | $54.70 | $55.34 | $54.15 | $55.33 | $51.95 | 7,172,450 |
| 2017-10-18 | $55.29 | $55.61 | $54.67 | $55.34 | $51.96 | 9,399,280 |
| 2017-10-17 | $54.97 | $55.28 | $54.28 | $55.13 | $51.76 | 10,210,664 |
| 2017-10-16 | $54.28 | $55.09 | $54.28 | $55.04 | $51.67 | 9,533,318 |
| 2017-10-13 | $53.60 | $54.05 | $53.24 | $53.94 | $50.64 | 10,114,746 |
| 2017-10-12 | $53.15 | $54.13 | $53.04 | $53.31 | $50.05 | 12,565,724 |
| 2017-10-11 | $52.39 | $53.38 | $52.30 | $53.23 | $49.97 | 7,212,075 |
| 2017-10-10 | $53.05 | $53.07 | $51.79 | $52.59 | $49.37 | 8,203,270 |
| 2017-10-09 | $52.69 | $53.04 | $52.21 | $52.69 | $49.47 | 8,753,679 |
| 2017-10-06 | $51.20 | $52.41 | $51.15 | $52.40 | $49.20 | 8,460,038 |
| 2017-10-05 | $51.65 | $51.74 | $50.77 | $51.43 | $48.28 | 9,264,611 |
| 2017-10-04 | $51.78 | $52.00 | $51.15 | $51.60 | $48.44 | 7,984,517 |
| 2017-10-03 | $52.21 | $52.36 | $51.26 | $51.84 | $48.67 | 11,184,577 |
| 2017-10-02 | $52.21 | $52.63 | $51.62 | $52.08 | $48.89 | 15,513,429 |
| 2017-09-29 | $50.59 | $52.28 | $50.56 | $52.09 | $48.90 | 20,779,652 |
| 2017-09-28 | $48.92 | $50.88 | $48.65 | $50.62 | $47.52 | 21,184,997 |
| 2017-09-27 | $46.73 | $49.71 | $46.68 | $48.84 | $45.85 | 20,187,112 |
| 2017-09-26 | $46.56 | $46.86 | $45.58 | $45.92 | $43.11 | 10,577,296 |
| 2017-09-25 | $47.52 | $47.64 | $45.97 | $46.33 | $43.50 | 11,174,180 |
| 2017-09-22 | $46.89 | $47.92 | $46.84 | $47.77 | $44.85 | 5,747,517 |
| 2017-09-21 | $47.31 | $47.53 | $46.76 | $47.15 | $44.27 | 7,741,349 |
| 2017-09-20 | $48.37 | $48.37 | $46.78 | $47.28 | $44.39 | 10,756,287 |
| 2017-09-19 | $48.03 | $48.50 | $47.58 | $48.26 | $45.31 | 9,090,325 |
| 2017-09-18 | $47.80 | $48.53 | $47.74 | $48.05 | $45.11 | 11,015,900 |
| 2017-09-15 | $46.97 | $47.69 | $46.87 | $47.14 | $44.26 | 13,724,343 |
| 2017-09-14 | $45.98 | $47.36 | $45.78 | $47.05 | $44.17 | 12,253,950 |
| 2017-09-13 | $46.10 | $46.42 | $45.53 | $46.12 | $43.30 | 7,376,490 |
| 2017-09-12 | $45.84 | $46.02 | $45.37 | $45.65 | $42.86 | 6,982,062 |
| 2017-09-11 | $44.89 | $45.79 | $44.85 | $45.58 | $42.79 | 8,754,376 |
| 2017-09-08 | $45.20 | $45.25 | $44.12 | $44.35 | $41.64 | 8,091,274 |
| 2017-09-07 | $44.94 | $45.40 | $44.59 | $45.22 | $42.45 | 8,178,845 |
| 2017-09-06 | $44.70 | $44.96 | $44.21 | $44.73 | $41.99 | 12,023,444 |
| 2017-09-05 | $44.63 | $44.96 | $43.87 | $44.48 | $41.76 | 9,181,933 |
| 2017-09-01 | $45.19 | $45.30 | $44.76 | $45.10 | $42.34 | 5,183,335 |
| 2017-08-31 | $45.43 | $45.47 | $44.84 | $45.12 | $42.36 | 8,191,118 |
| 2017-08-30 | $44.00 | $45.49 | $43.99 | $45.47 | $42.69 | 8,671,841 |
| 2017-08-29 | $43.02 | $44.19 | $42.93 | $44.02 | $41.33 | 6,573,314 |
| 2017-08-28 | $43.36 | $43.72 | $43.36 | $43.63 | $40.96 | 5,460,565 |
| 2017-08-25 | $43.79 | $43.95 | $43.12 | $43.31 | $40.66 | 6,163,864 |
| 2017-08-24 | $44.30 | $44.31 | $43.25 | $43.72 | $41.05 | 8,862,063 |
| 2017-08-23 | $44.20 | $44.20 | $43.83 | $44.02 | $41.33 | 8,339,155 |
| 2017-08-22 | $43.62 | $44.53 | $43.61 | $44.45 | $41.73 | 8,473,167 |
| 2017-08-21 | $44.11 | $44.26 | $43.02 | $43.31 | $40.57 | 13,510,380 |
| 2017-08-18 | $44.77 | $45.25 | $43.66 | $44.30 | $41.50 | 20,823,492 |
| 2017-08-17 | $44.33 | $44.40 | $43.00 | $43.12 | $40.39 | 12,725,766 |
| 2017-08-16 | $44.35 | $44.62 | $43.76 | $44.46 | $41.65 | 8,385,346 |
| 2017-08-15 | $43.85 | $44.35 | $43.60 | $43.88 | $41.10 | 6,060,576 |
| 2017-08-14 | $43.70 | $44.24 | $43.59 | $43.78 | $41.01 | 9,645,058 |
| 2017-08-11 | $42.03 | $43.14 | $41.98 | $43.08 | $40.35 | 10,041,157 |
| 2017-08-10 | $43.37 | $43.58 | $41.94 | $42.03 | $39.37 | 11,071,391 |
| 2017-08-09 | $43.39 | $44.03 | $43.06 | $43.81 | $41.04 | 5,488,012 |
| 2017-08-08 | $44.04 | $44.52 | $43.73 | $43.90 | $41.12 | 9,201,386 |
| 2017-08-07 | $42.86 | $44.05 | $42.85 | $43.96 | $41.18 | 7,569,300 |
| 2017-08-04 | $42.85 | $43.14 | $42.36 | $42.82 | $40.11 | 6,387,474 |
| 2017-08-03 | $42.70 | $43.12 | $42.31 | $42.70 | $40.00 | 11,313,324 |
| 2017-08-02 | $44.35 | $44.44 | $42.51 | $42.73 | $40.03 | 15,323,332 |
| 2017-08-01 | $44.39 | $44.79 | $44.02 | $44.10 | $41.31 | 9,257,230 |
| 2017-07-31 | $45.43 | $45.48 | $44.01 | $44.31 | $41.51 | 10,937,127 |
| 2017-07-28 | $45.90 | $46.00 | $44.91 | $45.25 | $42.39 | 9,532,585 |
| 2017-07-27 | $47.50 | $47.59 | $45.30 | $46.04 | $43.13 | 16,770,403 |
| 2017-07-26 | $46.61 | $47.47 | $46.52 | $47.45 | $44.45 | 8,830,550 |
| 2017-07-25 | $46.63 | $46.67 | $45.85 | $46.40 | $43.46 | 7,146,665 |
| 2017-07-24 | $46.68 | $47.02 | $46.56 | $46.78 | $43.82 | 7,920,475 |
| 2017-07-21 | $46.78 | $47.00 | $46.23 | $46.81 | $43.85 | 7,449,663 |
| 2017-07-20 | $47.11 | $47.34 | $46.37 | $47.25 | $44.26 | 8,077,850 |
| 2017-07-19 | $46.90 | $47.21 | $46.74 | $47.18 | $44.20 | 8,299,633 |
| 2017-07-18 | $46.02 | $46.63 | $45.68 | $46.62 | $43.67 | 5,604,952 |
| 2017-07-17 | $46.20 | $46.45 | $45.68 | $46.15 | $43.23 | 7,518,676 |
| 2017-07-14 | $45.38 | $46.13 | $45.35 | $46.12 | $43.20 | 7,710,726 |
| 2017-07-13 | $45.28 | $45.66 | $44.99 | $45.30 | $42.43 | 8,908,910 |
| 2017-07-12 | $45.68 | $45.98 | $44.84 | $45.28 | $42.42 | 10,068,224 |
| 2017-07-11 | $44.21 | $45.50 | $44.04 | $45.40 | $42.53 | 13,397,676 |
| 2017-07-10 | $43.60 | $44.50 | $43.51 | $44.21 | $41.41 | 10,329,457 |
| 2017-07-07 | $42.36 | $43.80 | $42.36 | $43.54 | $40.79 | 10,609,304 |
| 2017-07-06 | $41.72 | $42.59 | $41.56 | $42.11 | $39.45 | 11,871,099 |
| 2017-07-05 | $41.28 | $42.23 | $41.25 | $42.12 | $39.46 | 10,730,261 |
| 2017-07-03 | $41.33 | $41.96 | $40.98 | $41.01 | $38.42 | 6,519,488 |
| 2017-06-30 | $41.81 | $42.02 | $41.09 | $41.31 | $38.70 | 9,595,483 |
| 2017-06-29 | $42.35 | $42.46 | $40.79 | $41.44 | $38.82 | 12,070,918 |
| 2017-06-28 | $41.90 | $42.78 | $41.42 | $42.69 | $39.99 | 14,181,558 |
| 2017-06-27 | $43.00 | $43.10 | $41.83 | $41.89 | $39.24 | 12,682,765 |
| 2017-06-26 | $44.47 | $44.65 | $42.91 | $43.25 | $40.51 | 10,840,323 |
| 2017-06-23 | $43.45 | $44.30 | $43.41 | $44.09 | $41.30 | 9,728,596 |
| 2017-06-22 | $43.69 | $43.92 | $43.08 | $43.34 | $40.60 | 7,021,025 |
| 2017-06-21 | $43.41 | $43.82 | $43.09 | $43.62 | $40.86 | 9,350,368 |
| 2017-06-20 | $44.26 | $44.59 | $43.30 | $43.36 | $40.62 | 8,815,170 |
| 2017-06-19 | $43.70 | $44.39 | $43.63 | $44.29 | $41.49 | 9,469,822 |
| 2017-06-16 | $43.19 | $43.90 | $43.06 | $43.11 | $40.38 | 10,554,355 |
| 2017-06-15 | $43.19 | $43.67 | $42.83 | $43.16 | $40.43 | 11,421,667 |
| 2017-06-14 | $45.08 | $45.29 | $43.37 | $43.98 | $41.20 | 10,561,446 |
| 2017-06-13 | $44.91 | $45.50 | $44.28 | $44.85 | $42.01 | 12,191,638 |
| 2017-06-12 | $44.14 | $44.50 | $42.32 | $44.34 | $41.53 | 20,376,467 |
| 2017-06-09 | $47.62 | $47.86 | $43.41 | $44.74 | $41.91 | 20,072,204 |
| 2017-06-08 | $47.40 | $47.47 | $46.93 | $47.43 | $44.43 | 7,597,119 |
| 2017-06-07 | $46.70 | $47.34 | $46.62 | $47.26 | $44.27 | 7,920,343 |
| 2017-06-06 | $46.57 | $47.21 | $46.48 | $46.57 | $43.62 | 7,745,180 |
| 2017-06-05 | $46.63 | $47.24 | $46.51 | $46.72 | $43.76 | 6,703,737 |
| 2017-06-02 | $46.22 | $46.86 | $45.90 | $46.80 | $43.84 | 9,336,663 |
| 2017-06-01 | $45.97 | $46.26 | $45.80 | $46.00 | $43.09 | 7,013,690 |
| 2017-05-31 | $45.66 | $46.04 | $45.33 | $45.88 | $42.98 | 12,273,794 |
| 2017-05-30 | $45.47 | $45.74 | $45.21 | $45.56 | $42.68 | 6,430,764 |
| 2017-05-26 | $44.87 | $45.50 | $44.75 | $45.50 | $42.62 | 6,589,141 |
| 2017-05-25 | $44.76 | $45.33 | $44.55 | $45.02 | $42.17 | 8,657,912 |
| 2017-05-24 | $45.00 | $45.13 | $44.47 | $44.63 | $41.81 | 7,487,520 |
| 2017-05-23 | $44.81 | $44.94 | $44.30 | $44.91 | $42.07 | 8,469,797 |
| 2017-05-22 | $44.19 | $45.00 | $43.62 | $44.73 | $41.81 | 12,126,707 |
| 2017-05-19 | $45.05 | $45.74 | $43.91 | $44.08 | $41.20 | 22,672,182 |
| 2017-05-18 | $43.10 | $44.10 | $42.84 | $43.91 | $41.04 | 19,256,758 |
| 2017-05-17 | $44.58 | $44.70 | $42.73 | $42.76 | $39.97 | 19,787,874 |
| 2017-05-16 | $44.80 | $45.08 | $44.31 | $45.07 | $42.12 | 13,262,080 |
| 2017-05-15 | $43.88 | $44.43 | $43.71 | $44.32 | $41.42 | 11,709,610 |
| 2017-05-12 | $43.53 | $43.64 | $43.06 | $43.44 | $40.60 | 9,322,230 |
| 2017-05-11 | $43.02 | $43.48 | $42.73 | $43.48 | $40.64 | 10,650,509 |
| 2017-05-10 | $42.53 | $43.09 | $42.47 | $42.87 | $40.07 | 11,421,062 |
| 2017-05-09 | $41.82 | $42.25 | $41.72 | $42.04 | $39.29 | 7,874,905 |
| 2017-05-08 | $41.90 | $41.96 | $41.44 | $41.54 | $38.83 | 6,319,142 |
| 2017-05-05 | $41.85 | $41.89 | $41.30 | $41.83 | $39.10 | 4,732,964 |
| 2017-05-04 | $41.65 | $41.81 | $41.41 | $41.62 | $38.90 | 4,976,588 |
| 2017-05-03 | $41.71 | $41.71 | $41.20 | $41.55 | $38.83 | 5,636,472 |
| 2017-05-02 | $41.72 | $41.75 | $41.13 | $41.71 | $38.98 | 6,870,215 |
| 2017-05-01 | $40.98 | $41.71 | $40.85 | $41.70 | $38.98 | 6,661,399 |
| 2017-04-28 | $41.10 | $41.33 | $40.58 | $40.61 | $37.96 | 8,982,746 |
| 2017-04-27 | $40.96 | $41.82 | $40.94 | $41.33 | $38.63 | 8,125,454 |
| 2017-04-26 | $40.78 | $40.92 | $40.43 | $40.71 | $38.05 | 5,325,495 |
| 2017-04-25 | $40.62 | $40.87 | $40.28 | $40.79 | $38.12 | 7,191,425 |
| 2017-04-24 | $40.37 | $40.61 | $40.09 | $40.44 | $37.80 | 6,925,333 |
| 2017-04-21 | $39.90 | $40.09 | $39.47 | $39.79 | $37.19 | 8,762,041 |
| 2017-04-20 | $39.54 | $39.97 | $39.15 | $39.89 | $37.28 | 9,402,816 |
| 2017-04-19 | $39.20 | $39.66 | $39.15 | $39.25 | $36.69 | 13,394,449 |
| 2017-04-18 | $37.79 | $38.11 | $37.60 | $38.05 | $35.56 | 6,047,326 |
| 2017-04-17 | $37.64 | $38.03 | $37.57 | $38.02 | $35.54 | 5,242,480 |
| 2017-04-13 | $37.67 | $38.25 | $37.41 | $37.52 | $35.07 | 5,753,986 |
| 2017-04-12 | $38.35 | $38.37 | $37.63 | $37.77 | $35.30 | 6,802,507 |
| 2017-04-11 | $38.69 | $38.69 | $37.60 | $38.20 | $35.70 | 10,549,694 |
| 2017-04-10 | $38.82 | $39.20 | $38.75 | $38.86 | $36.32 | 7,339,629 |
| 2017-04-07 | $38.45 | $39.03 | $38.45 | $38.93 | $36.39 | 6,314,603 |
| 2017-04-06 | $38.35 | $38.65 | $37.85 | $38.58 | $36.06 | 7,158,874 |
| 2017-04-05 | $39.16 | $39.35 | $38.38 | $38.38 | $35.87 | 6,927,418 |
| 2017-04-04 | $38.71 | $39.02 | $38.66 | $39.00 | $36.45 | 7,241,421 |
| 2017-04-03 | $38.99 | $39.06 | $38.52 | $38.89 | $36.35 | 7,165,262 |
| 2017-03-31 | $38.80 | $39.04 | $38.53 | $38.90 | $36.36 | 8,567,565 |
| 2017-03-30 | $38.91 | $39.13 | $38.80 | $38.89 | $36.35 | 5,997,692 |
| 2017-03-29 | $38.82 | $38.95 | $38.66 | $38.87 | $36.33 | 6,404,366 |
| 2017-03-28 | $38.74 | $39.20 | $38.71 | $38.82 | $36.28 | 7,924,875 |
| 2017-03-27 | $38.45 | $39.00 | $38.30 | $38.86 | $36.32 | 6,823,948 |
| 2017-03-24 | $39.38 | $39.68 | $38.74 | $38.97 | $36.42 | 9,059,928 |
| 2017-03-23 | $38.84 | $39.11 | $38.61 | $38.85 | $36.31 | 6,904,579 |
| 2017-03-22 | $38.48 | $38.83 | $38.34 | $38.82 | $36.28 | 9,075,725 |
| 2017-03-21 | $39.70 | $39.81 | $38.30 | $38.58 | $36.06 | 13,550,141 |
| 2017-03-20 | $39.33 | $39.77 | $39.21 | $39.57 | $36.98 | 6,916,906 |
| 2017-03-17 | $39.34 | $39.38 | $39.09 | $39.28 | $36.71 | 11,023,657 |
| 2017-03-16 | $39.00 | $39.28 | $38.85 | $39.05 | $36.50 | 8,305,248 |
| 2017-03-15 | $38.41 | $38.95 | $38.30 | $38.92 | $36.38 | 9,405,810 |
| 2017-03-14 | $38.35 | $38.44 | $37.78 | $38.27 | $35.77 | 9,646,912 |
| 2017-03-13 | $38.20 | $38.59 | $38.17 | $38.44 | $35.93 | 9,111,376 |
| 2017-03-10 | $37.66 | $38.19 | $37.65 | $38.12 | $35.63 | 11,486,540 |
| 2017-03-09 | $37.03 | $37.48 | $37.02 | $37.38 | $34.94 | 8,494,054 |
| 2017-03-08 | $37.01 | $37.23 | $36.96 | $37.19 | $34.76 | 8,052,683 |
| 2017-03-07 | $36.81 | $37.26 | $36.75 | $36.97 | $34.55 | 7,841,451 |
| 2017-03-06 | $36.68 | $36.96 | $36.51 | $36.86 | $34.45 | 9,219,071 |
| 2017-03-03 | $36.44 | $36.88 | $36.42 | $36.87 | $34.46 | 7,257,496 |
| 2017-03-02 | $36.71 | $36.95 | $36.33 | $36.49 | $34.11 | 7,854,762 |
| 2017-03-01 | $36.52 | $36.93 | $36.50 | $36.85 | $34.44 | 7,298,251 |
| 2017-02-28 | $36.33 | $36.44 | $36.10 | $36.22 | $33.85 | 8,585,589 |
| 2017-02-27 | $36.47 | $36.50 | $36.10 | $36.43 | $34.05 | 6,491,371 |
| 2017-02-24 | $35.81 | $36.32 | $35.55 | $36.30 | $33.93 | 7,505,777 |
| 2017-02-23 | $36.56 | $36.66 | $35.90 | $36.16 | $33.80 | 7,852,525 |
| 2017-02-22 | $36.45 | $36.67 | $36.21 | $36.51 | $34.12 | 10,380,015 |
| 2017-02-21 | $35.52 | $36.82 | $35.52 | $36.58 | $34.19 | 13,814,798 |
| 2017-02-17 | $34.97 | $35.80 | $34.72 | $35.67 | $33.34 | 14,892,760 |
| 2017-02-16 | $35.62 | $35.65 | $34.58 | $35.18 | $32.79 | 21,684,867 |
| 2017-02-15 | $35.46 | $35.74 | $35.26 | $35.49 | $33.08 | 17,409,981 |
| 2017-02-14 | $35.50 | $35.55 | $35.12 | $35.23 | $32.84 | 9,956,599 |
| 2017-02-13 | $35.72 | $35.83 | $35.37 | $35.46 | $33.05 | 11,900,268 |
| 2017-02-10 | $35.64 | $35.64 | $35.09 | $35.32 | $32.92 | 11,636,382 |
| 2017-02-09 | $35.75 | $35.85 | $35.38 | $35.41 | $33.00 | 6,515,495 |
| 2017-02-08 | $35.80 | $35.80 | $35.18 | $35.60 | $33.18 | 8,735,864 |
| 2017-02-07 | $35.38 | $35.64 | $35.07 | $35.54 | $33.12 | 8,155,222 |
| 2017-02-06 | $35.32 | $35.39 | $35.01 | $35.18 | $32.79 | 5,877,077 |
| 2017-02-03 | $34.98 | $35.39 | $34.98 | $35.31 | $32.91 | 8,560,301 |
| 2017-02-02 | $34.97 | $35.03 | $34.64 | $34.94 | $32.57 | 7,517,981 |
| 2017-02-01 | $34.59 | $35.05 | $34.50 | $35.03 | $32.65 | 15,244,891 |
| 2017-01-31 | $34.14 | $34.32 | $33.93 | $34.25 | $31.92 | 9,468,804 |
| 2017-01-30 | $34.79 | $34.83 | $33.77 | $34.34 | $32.01 | 11,183,818 |
| 2017-01-27 | $34.26 | $35.15 | $34.22 | $35.04 | $32.66 | 11,055,855 |
| 2017-01-26 | $34.42 | $34.47 | $33.85 | $33.98 | $31.67 | 9,375,456 |
| 2017-01-25 | $34.30 | $34.83 | $34.22 | $34.42 | $32.08 | 12,230,219 |
| 2017-01-24 | $33.89 | $34.21 | $33.88 | $34.03 | $31.72 | 9,702,805 |
| 2017-01-23 | $33.76 | $34.20 | $33.56 | $33.75 | $31.46 | 7,254,438 |
| 2017-01-20 | $33.92 | $34.18 | $33.77 | $33.84 | $31.54 | 8,571,730 |
| 2017-01-19 | $33.70 | $34.13 | $33.67 | $33.75 | $31.46 | 8,333,520 |
| 2017-01-18 | $33.68 | $34.00 | $33.53 | $33.69 | $31.40 | 10,609,448 |
| 2017-01-17 | $33.79 | $33.83 | $33.09 | $33.30 | $31.04 | 6,428,559 |
| 2017-01-13 | $33.32 | $33.90 | $33.30 | $33.79 | $31.49 | 6,911,166 |
| 2017-01-12 | $33.25 | $33.34 | $32.60 | $33.31 | $31.05 | 6,484,120 |
| 2017-01-11 | $33.21 | $33.48 | $32.80 | $33.47 | $31.20 | 10,620,118 |
| 2017-01-10 | $32.87 | $33.20 | $32.74 | $33.13 | $30.88 | 8,753,286 |
| 2017-01-09 | $32.27 | $33.07 | $32.21 | $32.78 | $30.55 | 9,271,782 |
| 2017-01-06 | $32.04 | $32.23 | $31.86 | $32.04 | $29.86 | 7,063,604 |
| 2017-01-05 | $32.30 | $32.40 | $31.91 | $32.10 | $29.92 | 7,290,175 |
| 2017-01-04 | $32.09 | $32.51 | $32.06 | $32.24 | $30.05 | 9,460,624 |
| 2017-01-03 | $32.36 | $32.71 | $31.66 | $31.94 | $29.77 | 13,209,441 |
| 2016-12-30 | $32.86 | $32.91 | $32.18 | $32.27 | $30.08 | 5,887,732 |
| 2016-12-29 | $32.80 | $32.99 | $32.48 | $32.66 | $30.44 | 4,472,486 |
| 2016-12-28 | $33.55 | $33.68 | $32.88 | $32.90 | $30.66 | 5,388,563 |
| 2016-12-27 | $33.15 | $33.46 | $33.10 | $33.33 | $31.06 | 5,008,470 |
| 2016-12-23 | $32.92 | $33.00 | $32.66 | $32.90 | $30.66 | 4,028,103 |
| 2016-12-22 | $32.95 | $33.62 | $32.86 | $33.01 | $30.77 | 9,492,894 |
| 2016-12-21 | $32.50 | $32.99 | $32.50 | $32.58 | $30.37 | 6,521,240 |
| 2016-12-20 | $32.75 | $32.91 | $32.35 | $32.61 | $30.39 | 8,185,615 |
| 2016-12-19 | $32.25 | $32.76 | $32.25 | $32.44 | $30.24 | 10,385,088 |
| 2016-12-16 | $33.40 | $33.40 | $32.42 | $32.51 | $30.30 | 13,336,491 |
| 2016-12-15 | $32.34 | $33.10 | $31.96 | $33.06 | $30.81 | 11,742,550 |
| 2016-12-14 | $31.93 | $32.36 | $31.87 | $32.14 | $29.96 | 10,482,847 |
| 2016-12-13 | $32.04 | $32.37 | $31.95 | $32.03 | $29.85 | 6,321,986 |
| 2016-12-12 | $32.18 | $32.32 | $31.67 | $32.00 | $29.83 | 7,709,169 |
| 2016-12-09 | $32.78 | $32.83 | $31.91 | $32.35 | $30.15 | 10,774,375 |
| 2016-12-08 | $32.78 | $32.93 | $32.45 | $32.71 | $30.49 | 10,131,405 |
| 2016-12-07 | $31.80 | $32.65 | $31.29 | $32.51 | $30.30 | 12,588,974 |
| 2016-12-06 | $31.71 | $31.83 | $31.21 | $31.61 | $29.46 | 10,087,976 |
| 2016-12-05 | $31.70 | $31.84 | $31.34 | $31.53 | $29.39 | 13,035,877 |
| 2016-12-02 | $30.20 | $31.45 | $30.06 | $31.44 | $29.30 | 15,229,645 |
| 2016-12-01 | $32.14 | $32.18 | $29.85 | $30.10 | $28.05 | 25,173,904 |
| 2016-11-30 | $32.16 | $32.54 | $32.05 | $32.20 | $30.01 | 14,878,917 |
| 2016-11-29 | $31.67 | $32.35 | $31.57 | $32.16 | $29.97 | 8,982,904 |
| 2016-11-28 | $31.84 | $32.16 | $31.62 | $31.84 | $29.68 | 8,412,891 |
| 2016-11-25 | $31.71 | $31.97 | $31.44 | $31.88 | $29.71 | 4,703,898 |
| 2016-11-23 | $31.64 | $31.95 | $31.51 | $31.88 | $29.71 | 9,876,745 |
| 2016-11-22 | $31.53 | $31.80 | $31.35 | $31.67 | $29.52 | 8,955,598 |
| 2016-11-21 | $30.88 | $31.45 | $30.84 | $31.35 | $29.13 | 13,076,803 |
| 2016-11-18 | $30.47 | $31.25 | $30.35 | $30.74 | $28.56 | 23,958,862 |
| 2016-11-17 | $30.39 | $30.85 | $30.00 | $30.73 | $28.55 | 19,147,636 |
| 2016-11-16 | $30.00 | $30.30 | $29.54 | $30.02 | $27.89 | 16,103,223 |
| 2016-11-15 | $29.31 | $29.64 | $29.10 | $29.61 | $27.51 | 12,678,706 |
| 2016-11-14 | $29.40 | $29.50 | $28.93 | $28.99 | $26.93 | 12,293,754 |
| 2016-11-11 | $28.50 | $28.84 | $28.24 | $28.82 | $26.78 | 12,748,367 |
| 2016-11-10 | $29.21 | $29.90 | $28.10 | $28.18 | $26.18 | 14,796,754 |
| 2016-11-09 | $29.33 | $29.33 | $28.36 | $29.13 | $27.06 | 12,558,628 |
| 2016-11-08 | $29.34 | $29.67 | $29.11 | $29.51 | $27.42 | 7,395,779 |
| 2016-11-07 | $28.67 | $29.35 | $28.63 | $29.33 | $27.25 | 12,024,855 |
| 2016-11-04 | $28.05 | $28.64 | $28.02 | $28.22 | $26.22 | 8,665,773 |
| 2016-11-03 | $28.52 | $28.59 | $28.12 | $28.27 | $26.27 | 12,013,760 |
| 2016-11-02 | $28.74 | $29.09 | $28.47 | $28.59 | $26.56 | 9,944,303 |
| 2016-11-01 | $29.11 | $29.23 | $28.51 | $28.90 | $26.85 | 10,437,813 |
| 2016-10-31 | $28.73 | $29.17 | $28.71 | $29.08 | $27.02 | 10,929,238 |
| 2016-10-28 | $28.96 | $29.18 | $28.57 | $28.66 | $26.63 | 11,541,636 |
| 2016-10-27 | $29.07 | $29.30 | $28.67 | $28.86 | $26.81 | 9,128,007 |
| 2016-10-26 | $28.71 | $29.02 | $28.62 | $28.85 | $26.80 | 7,343,464 |
| 2016-10-25 | $29.08 | $29.30 | $28.75 | $28.86 | $26.81 | 9,773,198 |
| 2016-10-24 | $28.71 | $29.16 | $28.65 | $29.15 | $27.08 | 12,300,692 |
| 2016-10-21 | $28.26 | $28.56 | $28.05 | $28.43 | $26.41 | 9,875,721 |
| 2016-10-20 | $28.22 | $28.45 | $28.02 | $28.38 | $26.37 | 12,119,108 |
| 2016-10-19 | $27.98 | $28.43 | $27.95 | $28.32 | $26.31 | 11,794,033 |
| 2016-10-18 | $28.24 | $28.34 | $27.96 | $28.02 | $26.03 | 11,970,776 |
| 2016-10-17 | $28.65 | $28.65 | $27.74 | $27.80 | $25.83 | 11,038,569 |
| 2016-10-14 | $27.95 | $28.41 | $27.82 | $28.07 | $26.08 | 12,138,271 |
| 2016-10-13 | $28.25 | $28.26 | $27.56 | $27.86 | $25.88 | 16,963,790 |
| 2016-10-12 | $28.66 | $28.80 | $28.26 | $28.64 | $26.61 | 11,687,678 |
| 2016-10-11 | $29.37 | $29.39 | $28.31 | $28.64 | $26.61 | 20,018,667 |
| 2016-10-10 | $29.97 | $30.00 | $29.35 | $29.38 | $27.30 | 10,270,686 |
| 2016-10-07 | $29.83 | $29.91 | $29.48 | $29.75 | $27.64 | 11,641,487 |
| 2016-10-06 | $30.05 | $30.07 | $29.44 | $29.89 | $27.77 | 13,015,401 |
| 2016-10-05 | $29.74 | $30.18 | $29.59 | $29.94 | $27.82 | 7,940,018 |
| 2016-10-04 | $29.90 | $30.13 | $29.52 | $29.61 | $27.51 | 8,483,142 |
| 2016-10-03 | $30.18 | $30.40 | $29.80 | $29.92 | $27.80 | 9,867,563 |
| 2016-09-30 | $29.68 | $30.21 | $29.66 | $30.15 | $28.01 | 13,210,894 |
| 2016-09-29 | $29.66 | $29.82 | $29.30 | $29.58 | $27.48 | 11,533,967 |
| 2016-09-28 | $29.73 | $29.98 | $29.47 | $29.74 | $27.63 | 14,034,816 |
| 2016-09-27 | $29.35 | $29.76 | $29.26 | $29.64 | $27.54 | 17,381,889 |
| 2016-09-26 | $29.49 | $29.62 | $29.22 | $29.35 | $27.27 | 12,610,260 |
| 2016-09-23 | $30.33 | $30.42 | $29.61 | $29.66 | $27.56 | 13,971,788 |
| 2016-09-22 | $30.76 | $31.07 | $30.17 | $30.29 | $28.14 | 15,660,404 |
| 2016-09-21 | $30.43 | $30.67 | $30.00 | $30.57 | $28.40 | 21,288,337 |
| 2016-09-20 | $30.60 | $30.71 | $30.19 | $30.39 | $28.24 | 13,183,700 |
| 2016-09-19 | $30.44 | $30.78 | $30.27 | $30.30 | $28.15 | 13,655,492 |
| 2016-09-16 | $30.38 | $30.44 | $29.89 | $30.05 | $27.92 | 16,245,771 |
| 2016-09-15 | $29.58 | $30.39 | $29.52 | $30.15 | $28.01 | 15,579,797 |
| 2016-09-14 | $29.38 | $29.50 | $29.27 | $29.43 | $27.34 | 12,259,396 |
| 2016-09-13 | $29.29 | $29.62 | $29.09 | $29.38 | $27.30 | 13,010,389 |
| 2016-09-12 | $28.64 | $29.77 | $28.53 | $29.59 | $27.49 | 16,269,116 |
| 2016-09-09 | $29.50 | $29.65 | $28.67 | $28.86 | $26.81 | 14,681,876 |
| 2016-09-08 | $29.86 | $29.97 | $29.64 | $29.79 | $27.68 | 8,170,398 |
| 2016-09-07 | $30.03 | $30.25 | $29.87 | $29.91 | $27.79 | 11,248,833 |
| 2016-09-06 | $30.04 | $30.22 | $29.79 | $29.98 | $27.85 | 14,689,448 |
| 2016-09-02 | $30.39 | $30.41 | $29.82 | $30.02 | $27.89 | 11,528,135 |
| 2016-09-01 | $29.94 | $30.29 | $29.83 | $30.29 | $28.14 | 10,705,194 |
| 2016-08-31 | $29.89 | $29.91 | $29.55 | $29.84 | $27.72 | 10,595,677 |
| 2016-08-30 | $30.19 | $30.20 | $29.70 | $29.99 | $27.86 | 12,069,319 |
| 2016-08-29 | $29.92 | $30.27 | $29.60 | $30.05 | $27.92 | 9,799,140 |
| 2016-08-26 | $29.78 | $30.16 | $29.70 | $29.97 | $27.85 | 12,175,151 |
| 2016-08-25 | $29.63 | $29.96 | $29.59 | $29.65 | $27.55 | 10,441,738 |
| 2016-08-24 | $29.95 | $30.00 | $29.61 | $29.70 | $27.59 | 12,402,095 |
| 2016-08-23 | $29.25 | $30.15 | $29.20 | $29.95 | $27.83 | 23,549,505 |
| 2016-08-22 | $29.50 | $29.53 | $28.87 | $29.15 | $26.99 | 29,150,820 |
| 2016-08-19 | $28.99 | $29.74 | $28.64 | $29.64 | $27.45 | 53,885,959 |
| 2016-08-18 | $27.60 | $27.71 | $27.26 | $27.68 | $25.63 | 20,765,004 |
| 2016-08-17 | $27.43 | $27.43 | $27.00 | $27.29 | $25.27 | 10,255,330 |
| 2016-08-16 | $27.43 | $27.52 | $27.21 | $27.22 | $25.21 | 6,704,672 |
| 2016-08-15 | $27.40 | $27.75 | $27.35 | $27.47 | $25.44 | 10,768,461 |
| 2016-08-12 | $26.86 | $27.22 | $26.86 | $27.18 | $25.17 | 9,852,879 |
| 2016-08-11 | $26.56 | $26.99 | $26.41 | $26.82 | $24.84 | 7,599,083 |
| 2016-08-10 | $26.80 | $26.86 | $26.37 | $26.41 | $24.46 | 6,234,346 |
| 2016-08-09 | $26.95 | $26.95 | $26.71 | $26.79 | $24.81 | 6,923,710 |
| 2016-08-08 | $26.85 | $26.92 | $26.72 | $26.83 | $24.84 | 5,746,138 |
| 2016-08-05 | $26.50 | $26.87 | $26.38 | $26.81 | $24.83 | 6,914,596 |
| 2016-08-04 | $26.20 | $26.37 | $26.14 | $26.37 | $24.42 | 4,926,186 |
| 2016-08-03 | $25.90 | $26.22 | $25.86 | $26.20 | $24.26 | 5,615,640 |
| 2016-08-02 | $26.23 | $26.25 | $25.68 | $25.97 | $24.05 | 10,462,246 |
| 2016-08-01 | $26.41 | $26.46 | $26.19 | $26.27 | $24.33 | 6,456,670 |
| 2016-07-29 | $26.58 | $26.68 | $26.16 | $26.29 | $24.34 | 8,805,576 |
| 2016-07-28 | $26.82 | $26.95 | $26.58 | $26.62 | $24.65 | 8,239,113 |
| 2016-07-27 | $26.88 | $27.11 | $26.62 | $26.90 | $24.91 | 10,220,850 |
| 2016-07-26 | $26.66 | $26.83 | $26.46 | $26.81 | $24.83 | 11,876,967 |
| 2016-07-25 | $26.44 | $26.58 | $26.25 | $26.49 | $24.53 | 6,859,553 |
| 2016-07-22 | $26.39 | $26.41 | $26.08 | $26.37 | $24.42 | 5,292,082 |
| 2016-07-21 | $26.61 | $26.66 | $26.06 | $26.23 | $24.29 | 14,638,512 |
| 2016-07-20 | $26.57 | $26.77 | $26.42 | $26.65 | $24.68 | 9,809,520 |
| 2016-07-19 | $26.50 | $26.82 | $26.32 | $26.39 | $24.44 | 15,996,681 |
| 2016-07-18 | $26.53 | $26.64 | $26.36 | $26.60 | $24.63 | 13,472,967 |
| 2016-07-15 | $26.15 | $26.34 | $25.95 | $26.34 | $24.39 | 11,635,444 |
| 2016-07-14 | $26.08 | $26.24 | $25.74 | $26.10 | $24.17 | 14,888,635 |
| 2016-07-13 | $25.49 | $25.97 | $25.42 | $25.91 | $23.99 | 15,989,732 |
| 2016-07-12 | $25.32 | $25.46 | $25.13 | $25.41 | $23.53 | 10,622,966 |
| 2016-07-11 | $25.00 | $25.30 | $25.00 | $25.15 | $23.29 | 11,026,227 |
| 2016-07-08 | $24.50 | $24.97 | $24.43 | $24.93 | $23.09 | 14,148,112 |
| 2016-07-07 | $24.02 | $24.46 | $24.00 | $24.29 | $22.49 | 10,056,914 |
| 2016-07-06 | $23.62 | $24.02 | $23.52 | $24.00 | $22.22 | 9,625,834 |
| 2016-07-05 | $23.75 | $23.87 | $23.49 | $23.84 | $22.08 | 8,747,113 |
| 2016-07-01 | $23.77 | $24.02 | $23.74 | $23.89 | $22.12 | 8,592,957 |
| 2016-06-30 | $23.71 | $23.98 | $23.47 | $23.97 | $22.20 | 10,256,713 |
| 2016-06-29 | $23.25 | $23.71 | $23.18 | $23.56 | $21.82 | 13,315,337 |
| 2016-06-28 | $22.75 | $22.97 | $22.56 | $22.94 | $21.24 | 13,573,757 |
| 2016-06-27 | $23.04 | $23.17 | $22.17 | $22.29 | $20.64 | 20,469,065 |
| 2016-06-24 | $23.50 | $23.96 | $23.15 | $23.23 | $21.51 | 35,722,847 |
| 2016-06-23 | $24.34 | $24.53 | $24.13 | $24.52 | $22.71 | 10,942,852 |
| 2016-06-22 | $23.83 | $24.27 | $23.78 | $23.97 | $22.20 | 11,645,677 |
| 2016-06-21 | $23.69 | $23.92 | $23.64 | $23.83 | $22.07 | 7,720,110 |
| 2016-06-20 | $23.87 | $23.96 | $23.63 | $23.63 | $21.88 | 13,020,721 |
| 2016-06-17 | $23.65 | $23.65 | $23.36 | $23.43 | $21.70 | 22,138,510 |
| 2016-06-16 | $23.52 | $23.75 | $23.32 | $23.69 | $21.94 | 12,827,761 |
| 2016-06-15 | $23.84 | $23.95 | $23.52 | $23.70 | $21.95 | 13,912,714 |
| 2016-06-14 | $23.72 | $23.88 | $23.46 | $23.74 | $21.98 | 14,600,478 |
| 2016-06-13 | $23.98 | $24.15 | $23.85 | $23.94 | $22.17 | 11,253,046 |
| 2016-06-10 | $24.40 | $24.45 | $23.96 | $24.07 | $22.29 | 12,630,169 |
| 2016-06-09 | $24.03 | $24.46 | $23.91 | $24.42 | $22.61 | 11,920,923 |
| 2016-06-08 | $24.20 | $24.30 | $24.09 | $24.23 | $22.44 | 8,014,917 |
| 2016-06-07 | $24.31 | $24.36 | $24.11 | $24.17 | $22.38 | 10,476,123 |
| 2016-06-06 | $24.42 | $24.53 | $24.10 | $24.17 | $22.38 | 13,550,487 |
| 2016-06-03 | $24.41 | $24.47 | $24.11 | $24.39 | $22.59 | 16,194,520 |
| 2016-06-02 | $24.50 | $24.65 | $24.44 | $24.52 | $22.71 | 18,034,782 |
| 2016-06-01 | $24.30 | $24.48 | $24.23 | $24.38 | $22.58 | 10,480,933 |
| 2016-05-31 | $24.32 | $24.47 | $24.10 | $24.42 | $22.61 | 18,801,418 |
| 2016-05-27 | $23.86 | $24.58 | $23.80 | $24.44 | $22.63 | 18,555,575 |
| 2016-05-26 | $23.67 | $23.87 | $23.60 | $23.73 | $21.97 | 12,330,459 |
| 2016-05-25 | $23.79 | $23.88 | $23.38 | $23.66 | $21.91 | 14,755,355 |
| 2016-05-24 | $22.93 | $23.49 | $22.92 | $23.49 | $21.75 | 19,040,312 |
| 2016-05-23 | $22.88 | $23.02 | $22.77 | $22.90 | $21.12 | 24,854,316 |
| 2016-05-20 | $21.72 | $22.78 | $21.70 | $22.66 | $20.89 | 53,384,957 |
| 2016-05-19 | $19.79 | $20.04 | $19.72 | $19.91 | $18.36 | 14,193,312 |
| 2016-05-18 | $19.64 | $20.10 | $19.59 | $19.92 | $18.37 | 10,024,955 |
| 2016-05-17 | $19.80 | $19.98 | $19.59 | $19.64 | $18.11 | 7,844,915 |
| 2016-05-16 | $19.54 | $19.98 | $19.54 | $19.85 | $18.30 | 7,795,882 |
| 2016-05-13 | $19.58 | $19.72 | $19.52 | $19.61 | $18.08 | 10,177,818 |
| 2016-05-12 | $20.14 | $20.18 | $19.46 | $19.63 | $18.10 | 11,787,895 |
| 2016-05-11 | $19.89 | $20.16 | $19.84 | $20.01 | $18.45 | 20,502,448 |
| 2016-05-10 | $19.90 | $20.00 | $19.79 | $19.98 | $18.42 | 11,661,722 |
| 2016-05-09 | $19.87 | $20.01 | $19.80 | $19.89 | $18.34 | 5,616,437 |
| 2016-05-06 | $19.75 | $19.90 | $19.63 | $19.87 | $18.32 | 7,069,070 |
| 2016-05-05 | $19.89 | $19.98 | $19.70 | $19.85 | $18.30 | 9,268,094 |
| 2016-05-04 | $20.00 | $20.02 | $19.71 | $19.85 | $18.30 | 12,115,063 |
| 2016-05-03 | $20.11 | $20.34 | $19.98 | $20.10 | $18.53 | 16,630,824 |
| 2016-05-02 | $20.50 | $20.65 | $20.30 | $20.31 | $18.73 | 11,773,450 |
| 2016-04-29 | $20.65 | $20.67 | $20.17 | $20.47 | $18.88 | 14,884,513 |
| 2016-04-28 | $21.26 | $21.29 | $20.72 | $20.81 | $19.19 | 10,876,426 |
| 2016-04-27 | $21.25 | $21.52 | $21.17 | $21.42 | $19.75 | 9,512,579 |
| 2016-04-26 | $21.12 | $21.45 | $21.00 | $21.27 | $19.61 | 9,230,905 |
| 2016-04-25 | $21.02 | $21.13 | $20.87 | $20.94 | $19.31 | 6,772,343 |
| 2016-04-22 | $20.94 | $21.26 | $20.87 | $21.10 | $19.46 | 9,139,325 |
| 2016-04-21 | $21.09 | $21.24 | $20.85 | $20.95 | $19.31 | 8,925,869 |
| 2016-04-20 | $21.13 | $21.32 | $20.97 | $21.14 | $19.49 | 13,616,651 |
| 2016-04-19 | $21.38 | $21.52 | $21.17 | $21.20 | $19.55 | 12,243,030 |
| 2016-04-18 | $21.40 | $21.67 | $21.26 | $21.56 | $19.88 | 9,351,868 |
| 2016-04-15 | $21.47 | $21.51 | $21.29 | $21.47 | $19.80 | 12,349,887 |
| 2016-04-14 | $21.33 | $21.52 | $20.72 | $21.48 | $19.81 | 18,154,170 |
| 2016-04-13 | $20.96 | $21.38 | $20.95 | $21.31 | $19.65 | 8,393,588 |
| 2016-04-12 | $21.03 | $21.04 | $20.77 | $20.93 | $19.30 | 8,306,083 |
| 2016-04-11 | $20.95 | $21.17 | $20.92 | $20.94 | $19.31 | 13,809,982 |
| 2016-04-08 | $21.04 | $21.23 | $20.70 | $20.79 | $19.17 | 8,668,112 |
| 2016-04-07 | $20.90 | $20.99 | $20.68 | $20.80 | $19.18 | 9,180,765 |
| 2016-04-06 | $20.77 | $21.12 | $20.72 | $21.06 | $19.42 | 8,766,800 |
| 2016-04-05 | $21.00 | $21.13 | $20.88 | $20.95 | $19.32 | 8,911,608 |
| 2016-04-04 | $21.35 | $21.46 | $21.14 | $21.17 | $19.52 | 7,935,324 |
| 2016-04-01 | $20.99 | $21.42 | $20.89 | $21.42 | $19.75 | 11,886,704 |
| 2016-03-31 | $20.91 | $21.41 | $20.89 | $21.18 | $19.53 | 14,526,487 |
| 2016-03-30 | $20.81 | $21.20 | $20.81 | $21.04 | $19.40 | 12,446,156 |
| 2016-03-29 | $20.12 | $20.68 | $20.04 | $20.59 | $18.99 | 7,850,893 |
| 2016-03-28 | $20.22 | $20.32 | $20.15 | $20.20 | $18.63 | 5,424,261 |
| 2016-03-24 | $20.28 | $20.32 | $19.71 | $20.15 | $18.58 | 14,108,546 |
| 2016-03-23 | $20.68 | $20.76 | $20.20 | $20.28 | $18.70 | 12,699,150 |
| 2016-03-22 | $20.63 | $20.88 | $20.50 | $20.78 | $19.16 | 7,568,593 |
| 2016-03-21 | $20.46 | $20.90 | $20.35 | $20.73 | $19.11 | 13,961,016 |
| 2016-03-18 | $20.35 | $20.53 | $20.16 | $20.49 | $18.89 | 19,742,301 |
| 2016-03-17 | $19.87 | $20.44 | $19.87 | $20.28 | $18.70 | 13,491,109 |
| 2016-03-16 | $19.91 | $20.14 | $19.83 | $20.05 | $18.49 | 14,361,029 |
| 2016-03-15 | $19.81 | $19.94 | $19.77 | $19.90 | $18.35 | 10,204,257 |
| 2016-03-14 | $19.98 | $20.10 | $19.84 | $19.91 | $18.36 | 11,496,355 |
| 2016-03-11 | $19.70 | $20.10 | $19.60 | $20.04 | $18.47 | 15,394,447 |
| 2016-03-10 | $19.34 | $19.64 | $19.20 | $19.57 | $18.05 | 15,402,073 |
| 2016-03-09 | $19.01 | $19.28 | $18.94 | $19.17 | $17.68 | 10,108,295 |
| 2016-03-08 | $19.26 | $19.41 | $18.76 | $18.78 | $17.32 | 12,363,388 |
| 2016-03-07 | $19.21 | $19.50 | $19.19 | $19.44 | $17.93 | 9,204,121 |
| 2016-03-04 | $19.55 | $19.55 | $19.27 | $19.39 | $17.88 | 8,932,573 |
| 2016-03-03 | $19.40 | $19.55 | $19.31 | $19.45 | $17.93 | 8,138,339 |
| 2016-03-02 | $19.15 | $19.51 | $19.10 | $19.49 | $17.97 | 11,373,277 |
| 2016-03-01 | $19.09 | $19.38 | $18.99 | $19.37 | $17.86 | 10,150,546 |
| 2016-02-29 | $18.98 | $19.23 | $18.87 | $18.87 | $17.40 | 9,630,518 |
| 2016-02-26 | $19.00 | $19.02 | $18.81 | $19.00 | $17.52 | 10,634,351 |
| 2016-02-25 | $18.76 | $18.95 | $18.58 | $18.89 | $17.42 | 10,102,043 |
| 2016-02-24 | $18.28 | $18.72 | $18.09 | $18.69 | $17.23 | 10,670,974 |
| 2016-02-23 | $18.48 | $18.73 | $18.42 | $18.51 | $17.07 | 12,056,293 |
| 2016-02-22 | $18.70 | $18.82 | $18.45 | $18.59 | $17.05 | 15,303,385 |
| 2016-02-19 | $18.50 | $18.85 | $18.23 | $18.38 | $16.86 | 35,168,210 |
| 2016-02-18 | $17.17 | $17.29 | $17.03 | $17.17 | $15.75 | 12,865,473 |
| 2016-02-17 | $16.89 | $17.27 | $16.78 | $17.14 | $15.72 | 11,855,614 |
| 2016-02-16 | $16.15 | $16.99 | $16.15 | $16.72 | $15.33 | 22,150,126 |
| 2016-02-12 | $15.80 | $16.14 | $15.50 | $16.06 | $14.73 | 8,707,219 |
| 2016-02-11 | $15.72 | $15.94 | $15.44 | $15.64 | $14.34 | 11,210,364 |
| 2016-02-10 | $16.19 | $16.30 | $15.95 | $15.99 | $14.66 | 13,051,609 |
| 2016-02-09 | $15.98 | $16.35 | $15.62 | $16.10 | $14.77 | 13,838,916 |
| 2016-02-08 | $16.56 | $16.57 | $15.87 | $16.19 | $14.85 | 15,377,250 |
| 2016-02-05 | $17.42 | $17.51 | $16.69 | $16.81 | $15.42 | 16,145,172 |
| 2016-02-04 | $17.34 | $17.77 | $17.26 | $17.58 | $16.12 | 13,648,091 |
| 2016-02-03 | $17.42 | $17.43 | $16.88 | $17.29 | $15.86 | 9,221,594 |
| 2016-02-02 | $17.40 | $17.44 | $16.99 | $17.05 | $15.64 | 11,379,629 |
| 2016-02-01 | $17.45 | $17.82 | $17.40 | $17.65 | $16.19 | 8,861,090 |
| 2016-01-29 | $16.83 | $17.69 | $16.83 | $17.65 | $16.19 | 18,896,716 |
| 2016-01-28 | $17.23 | $17.58 | $16.67 | $16.68 | $15.30 | 17,497,162 |
| 2016-01-27 | $17.30 | $17.52 | $16.98 | $17.09 | $15.67 | 12,590,163 |
| 2016-01-26 | $17.05 | $17.48 | $17.00 | $17.35 | $15.91 | 15,786,662 |
| 2016-01-25 | $17.00 | $17.16 | $16.90 | $16.91 | $15.51 | 9,212,120 |
| 2016-01-22 | $17.18 | $17.36 | $16.86 | $17.05 | $15.64 | 14,021,266 |
| 2016-01-21 | $16.55 | $17.10 | $16.26 | $16.81 | $15.42 | 17,693,105 |
| 2016-01-20 | $16.32 | $16.59 | $15.96 | $16.37 | $15.01 | 27,857,802 |
| 2016-01-19 | $16.36 | $16.76 | $16.32 | $16.45 | $15.09 | 21,473,665 |
| 2016-01-15 | $15.95 | $16.42 | $15.85 | $16.08 | $14.75 | 25,362,664 |
| 2016-01-14 | $16.36 | $17.03 | $16.21 | $16.81 | $15.42 | 20,913,236 |
| 2016-01-13 | $16.92 | $17.11 | $16.02 | $16.20 | $14.86 | 26,701,113 |
| 2016-01-12 | $16.93 | $17.20 | $16.57 | $16.75 | $15.36 | 13,943,707 |
| 2016-01-11 | $16.98 | $17.05 | $16.40 | $16.68 | $15.30 | 23,412,740 |
| 2016-01-08 | $17.23 | $17.26 | $16.52 | $16.79 | $15.40 | 30,972,785 |
| 2016-01-07 | $17.30 | $17.61 | $17.02 | $17.21 | $15.78 | 17,003,235 |
| 2016-01-06 | $18.17 | $18.23 | $17.24 | $17.73 | $16.26 | 28,687,169 |
| 2016-01-05 | $18.47 | $18.63 | $18.29 | $18.49 | $16.96 | 9,442,776 |
| 2016-01-04 | $18.31 | $18.47 | $18.21 | $18.47 | $16.94 | 13,331,704 |
| 2015-12-31 | $18.94 | $18.96 | $18.67 | $18.67 | $17.12 | 8,685,066 |
| 2015-12-30 | $19.09 | $19.35 | $18.94 | $18.96 | $17.39 | 6,435,422 |
| 2015-12-29 | $19.01 | $19.41 | $19.01 | $19.26 | $17.66 | 10,880,449 |
| 2015-12-28 | $19.18 | $19.24 | $18.75 | $19.00 | $17.43 | 8,102,287 |
| 2015-12-24 | $19.08 | $19.19 | $19.02 | $19.11 | $17.53 | 3,215,265 |
| 2015-12-23 | $18.80 | $19.26 | $18.77 | $19.09 | $17.51 | 15,180,516 |
| 2015-12-22 | $18.56 | $18.84 | $18.42 | $18.76 | $17.20 | 9,538,764 |
| 2015-12-21 | $18.30 | $18.55 | $18.15 | $18.52 | $16.99 | 9,573,316 |
| 2015-12-18 | $17.93 | $18.20 | $17.85 | $18.10 | $16.60 | 29,994,463 |
| 2015-12-17 | $18.71 | $18.71 | $18.04 | $18.06 | $16.56 | 13,475,447 |
| 2015-12-16 | $18.51 | $18.60 | $18.15 | $18.50 | $16.97 | 14,933,237 |
| 2015-12-15 | $18.20 | $18.57 | $18.17 | $18.46 | $16.93 | 16,828,364 |
| 2015-12-14 | $18.40 | $18.43 | $17.82 | $18.05 | $16.55 | 17,322,312 |
| 2015-12-11 | $18.60 | $18.62 | $18.26 | $18.32 | $16.80 | 13,903,769 |
| 2015-12-10 | $18.88 | $18.98 | $18.71 | $18.75 | $17.20 | 13,510,955 |
| 2015-12-09 | $18.72 | $19.29 | $18.71 | $19.03 | $17.45 | 13,953,524 |
| 2015-12-08 | $18.63 | $19.02 | $18.61 | $18.95 | $17.38 | 10,641,220 |
| 2015-12-07 | $19.10 | $19.15 | $18.88 | $18.91 | $17.34 | 13,871,111 |
| 2015-12-04 | $18.74 | $19.09 | $18.74 | $19.03 | $17.45 | 12,265,938 |
| 2015-12-03 | $19.23 | $19.31 | $18.69 | $18.76 | $17.21 | 15,094,918 |
| 2015-12-02 | $19.09 | $19.34 | $19.08 | $19.13 | $17.54 | 10,679,391 |
| 2015-12-01 | $18.74 | $19.23 | $18.72 | $19.18 | $17.59 | 17,276,489 |
| 2015-11-30 | $18.72 | $18.92 | $18.70 | $18.77 | $17.21 | 11,926,059 |
| 2015-11-27 | $18.41 | $18.74 | $18.39 | $18.62 | $17.08 | 5,012,283 |
| 2015-11-25 | $18.45 | $18.67 | $18.30 | $18.45 | $16.92 | 12,357,547 |
| 2015-11-24 | $17.96 | $18.54 | $17.95 | $18.38 | $16.86 | 11,883,630 |
| 2015-11-23 | $17.82 | $18.48 | $17.82 | $18.13 | $16.63 | 8,125,746 |
| 2015-11-20 | $18.29 | $18.36 | $17.99 | $18.18 | $16.67 | 13,651,139 |
| 2015-11-19 | $18.20 | $18.42 | $18.14 | $18.20 | $16.69 | 12,973,465 |
| 2015-11-18 | $17.83 | $18.18 | $17.82 | $18.13 | $16.63 | 12,712,275 |
| 2015-11-17 | $17.66 | $17.90 | $17.52 | $17.82 | $16.34 | 15,621,161 |
| 2015-11-16 | $17.14 | $17.79 | $17.02 | $17.74 | $16.18 | 15,869,880 |
| 2015-11-13 | $17.12 | $17.50 | $16.85 | $17.24 | $15.72 | 20,075,492 |
| 2015-11-12 | $16.69 | $16.83 | $16.50 | $16.53 | $15.08 | 18,726,967 |
| 2015-11-11 | $16.84 | $16.89 | $16.60 | $16.79 | $15.31 | 7,059,575 |
| 2015-11-10 | $16.65 | $16.84 | $16.59 | $16.76 | $15.29 | 9,401,924 |
| 2015-11-09 | $16.77 | $17.04 | $16.64 | $16.81 | $15.33 | 12,893,624 |
| 2015-11-06 | $16.78 | $17.06 | $16.63 | $17.05 | $15.55 | 11,137,278 |
| 2015-11-05 | $16.91 | $17.01 | $16.68 | $16.81 | $15.33 | 9,679,525 |
| 2015-11-04 | $16.91 | $17.03 | $16.82 | $16.87 | $15.39 | 11,165,061 |
| 2015-11-03 | $16.90 | $17.05 | $16.76 | $17.00 | $15.50 | 9,825,826 |
| 2015-11-02 | $16.79 | $16.95 | $16.77 | $16.89 | $15.40 | 7,825,505 |
| 2015-10-30 | $16.70 | $16.83 | $16.57 | $16.77 | $15.29 | 10,770,709 |
| 2015-10-29 | $16.50 | $16.82 | $16.37 | $16.74 | $15.27 | 14,808,454 |
| 2015-10-28 | $16.12 | $16.66 | $16.12 | $16.54 | $15.08 | 13,535,440 |
| 2015-10-27 | $16.26 | $16.66 | $16.25 | $16.27 | $14.84 | 14,499,899 |
| 2015-10-26 | $16.65 | $16.70 | $16.08 | $16.33 | $14.89 | 11,076,176 |
| 2015-10-23 | $16.20 | $16.51 | $16.12 | $16.44 | $14.99 | 15,106,027 |
| 2015-10-22 | $16.20 | $16.67 | $16.08 | $16.21 | $14.78 | 31,972,218 |
| 2015-10-21 | $16.53 | $16.70 | $16.05 | $16.07 | $14.66 | 20,915,538 |
| 2015-10-20 | $15.79 | $16.32 | $15.75 | $16.19 | $14.77 | 19,316,662 |
| 2015-10-19 | $16.00 | $16.05 | $15.64 | $15.81 | $14.41 | 11,012,252 |
| 2015-10-16 | $15.75 | $16.01 | $15.58 | $15.83 | $14.44 | 15,916,595 |
| 2015-10-15 | $15.60 | $15.90 | $15.40 | $15.72 | $14.34 | 25,250,635 |
| 2015-10-14 | $15.21 | $15.51 | $15.07 | $15.44 | $14.08 | 20,314,036 |
| 2015-10-13 | $15.44 | $15.53 | $15.13 | $15.14 | $13.81 | 17,777,066 |
| 2015-10-12 | $15.62 | $15.65 | $15.47 | $15.60 | $14.23 | 8,574,104 |
| 2015-10-09 | $15.62 | $15.72 | $15.32 | $15.65 | $14.27 | 14,906,141 |
| 2015-10-08 | $15.39 | $15.73 | $15.33 | $15.67 | $14.29 | 11,398,350 |
| 2015-10-07 | $15.40 | $15.62 | $15.21 | $15.39 | $14.04 | 17,420,975 |
| 2015-10-06 | $15.09 | $15.32 | $14.92 | $15.24 | $13.90 | 13,667,711 |
| 2015-10-05 | $14.64 | $15.18 | $14.64 | $15.10 | $13.77 | 23,367,153 |
| 2015-10-02 | $14.49 | $14.94 | $14.44 | $14.94 | $13.63 | 14,386,223 |
| 2015-10-01 | $14.72 | $14.78 | $14.45 | $14.67 | $13.38 | 17,555,446 |
| 2015-09-30 | $14.69 | $14.87 | $14.59 | $14.68 | $13.39 | 22,069,852 |
| 2015-09-29 | $14.42 | $14.73 | $14.33 | $14.55 | $13.27 | 17,131,137 |
| 2015-09-28 | $14.59 | $14.65 | $14.36 | $14.37 | $13.11 | 29,414,895 |
| 2015-09-25 | $14.96 | $15.00 | $14.40 | $14.60 | $13.32 | 17,564,349 |
| 2015-09-24 | $14.55 | $14.88 | $14.29 | $14.69 | $13.40 | 19,878,568 |
| 2015-09-23 | $15.05 | $15.10 | $14.58 | $14.61 | $13.32 | 16,846,463 |
| 2015-09-22 | $15.46 | $15.56 | $14.97 | $15.10 | $13.77 | 19,368,445 |
| 2015-09-21 | $16.00 | $16.05 | $15.56 | $15.64 | $14.26 | 14,699,285 |
| 2015-09-18 | $15.83 | $16.10 | $15.73 | $15.93 | $14.53 | 24,123,421 |
| 2015-09-17 | $16.04 | $16.31 | $15.92 | $16.02 | $14.61 | 15,661,683 |
| 2015-09-16 | $15.98 | $16.20 | $15.83 | $16.17 | $14.75 | 12,053,369 |
| 2015-09-15 | $15.77 | $15.95 | $15.68 | $15.92 | $14.52 | 13,098,678 |
| 2015-09-14 | $15.50 | $15.71 | $15.49 | $15.60 | $14.23 | 10,151,542 |
| 2015-09-11 | $15.54 | $15.63 | $15.35 | $15.50 | $14.14 | 10,501,804 |
| 2015-09-10 | $15.41 | $15.80 | $15.26 | $15.56 | $14.19 | 15,423,965 |
| 2015-09-09 | $15.74 | $15.91 | $15.44 | $15.46 | $14.10 | 15,443,824 |
| 2015-09-08 | $15.68 | $15.80 | $15.62 | $15.73 | $14.35 | 14,935,264 |