Ametek Inc (AME) Exchange: NYSE
Data as of April 23, 2024
$183.15 ($-1.76) -0.95%
Ametek Inc - Daily Information
Click for more stock information on Ametek Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $185.03 |
| Previous Close | $183.15 |
| High | $185.83 |
| Low | $182.76 |
| Adjusted Open | $185.03 |
| Previous Adjusted Close | $183.15 |
| Adjusted High | $185.83 |
| Adjusted Low | $182.76 |
About Ametek Inc (AME)
Ametek Inc. is a leading global manufacturer of electric motors and electronic instruments. Founded in 1930, the company has grown significantly since then and now employs nearly 19,000 people worldwide. They offer a wide range of products, including process and analytical instruments, controllers, actuators, electric motors, and power generation equipment. Ametek also manufacturers products for specialized industries such as aerospace, defense, transportation, medical, and industrial.
Invest in Ametek Inc (AME)
Historical Stock Data for Ametek Inc (AME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $185.03 | $185.83 | $182.76 | $183.15 | $183.15 | 780,317 |
| 2024-03-21 | $184.56 | $186.33 | $182.73 | $184.91 | $184.91 | 1,051,610 |
| 2024-03-20 | $182.27 | $184.21 | $181.40 | $184.20 | $184.20 | 1,022,018 |
| 2024-03-19 | $181.80 | $182.82 | $181.43 | $181.93 | $181.93 | 963,687 |
| 2024-03-18 | $182.33 | $183.71 | $182.00 | $182.08 | $182.08 | 699,814 |
| 2024-03-15 | $180.34 | $182.97 | $180.34 | $181.52 | $181.52 | 1,255,205 |
| 2024-03-14 | $182.07 | $182.38 | $180.81 | $181.62 | $181.62 | 650,343 |
| 2024-03-13 | $181.82 | $182.22 | $180.66 | $181.53 | $181.53 | 1,094,054 |
| 2024-03-12 | $180.91 | $182.35 | $180.33 | $181.83 | $181.83 | 600,800 |
| 2024-03-11 | $180.80 | $181.31 | $178.92 | $180.86 | $180.86 | 582,312 |
| 2024-03-08 | $181.79 | $182.72 | $181.09 | $181.44 | $181.44 | 648,139 |
| 2024-03-07 | $181.37 | $182.21 | $180.72 | $181.58 | $181.58 | 620,375 |
| 2024-03-06 | $180.17 | $181.28 | $179.59 | $180.36 | $180.08 | 819,831 |
| 2024-03-05 | $180.67 | $180.85 | $178.41 | $179.45 | $179.17 | 629,974 |
| 2024-03-04 | $181.12 | $182.17 | $180.68 | $181.10 | $181.10 | 849,769 |
| 2024-03-01 | $180.11 | $181.41 | $179.54 | $180.68 | $180.68 | 1,534,781 |
| 2024-02-29 | $178.81 | $180.74 | $178.24 | $180.18 | $180.18 | 1,728,035 |
| 2024-02-28 | $178.00 | $179.67 | $177.31 | $178.72 | $178.72 | 544,759 |
| 2024-02-27 | $179.28 | $179.54 | $176.69 | $177.77 | $177.77 | 781,052 |
| 2024-02-26 | $178.28 | $180.12 | $177.77 | $178.89 | $178.89 | 1,163,478 |
| 2024-02-23 | $178.79 | $179.23 | $177.03 | $178.20 | $178.20 | 964,726 |
| 2024-02-22 | $176.40 | $178.67 | $176.28 | $178.21 | $178.21 | 835,298 |
| 2024-02-21 | $174.75 | $175.66 | $173.24 | $174.80 | $174.80 | 847,001 |
| 2024-02-20 | $172.99 | $175.37 | $172.51 | $174.81 | $174.81 | 1,311,749 |
| 2024-02-16 | $173.65 | $175.00 | $173.32 | $173.89 | $173.89 | 1,016,386 |
| 2024-02-15 | $174.21 | $174.94 | $171.35 | $173.74 | $173.74 | 1,525,977 |
| 2024-02-14 | $168.79 | $173.79 | $168.50 | $173.41 | $173.41 | 2,079,256 |
| 2024-02-13 | $166.44 | $168.13 | $164.62 | $168.04 | $168.04 | 1,969,340 |
| 2024-02-12 | $168.80 | $169.30 | $167.63 | $168.42 | $168.42 | 882,241 |
| 2024-02-09 | $166.41 | $168.61 | $166.41 | $168.50 | $168.50 | 814,739 |
| 2024-02-08 | $167.60 | $167.83 | $165.55 | $166.30 | $166.30 | 976,437 |
| 2024-02-07 | $166.67 | $168.64 | $166.12 | $166.73 | $166.73 | 1,098,415 |
| 2024-02-06 | $167.96 | $167.96 | $163.79 | $166.08 | $166.08 | 1,559,284 |
| 2024-02-05 | $166.09 | $167.58 | $164.78 | $166.99 | $166.99 | 1,396,374 |
| 2024-02-02 | $165.35 | $168.54 | $164.66 | $167.44 | $167.44 | 1,300,996 |
| 2024-02-01 | $163.51 | $165.90 | $162.36 | $165.87 | $165.87 | 1,206,791 |
| 2024-01-31 | $165.76 | $165.76 | $161.93 | $162.05 | $162.05 | 1,043,907 |
| 2024-01-30 | $165.14 | $166.64 | $164.51 | $165.87 | $165.87 | 855,611 |
| 2024-01-29 | $162.77 | $165.37 | $162.71 | $165.33 | $165.33 | 982,169 |
| 2024-01-26 | $164.66 | $164.97 | $163.32 | $163.52 | $163.52 | 426,887 |
| 2024-01-25 | $164.06 | $164.52 | $163.15 | $164.12 | $164.12 | 584,690 |
| 2024-01-24 | $166.36 | $166.65 | $162.50 | $162.74 | $162.74 | 800,828 |
| 2024-01-23 | $163.64 | $165.26 | $162.43 | $165.12 | $165.12 | 970,307 |
| 2024-01-22 | $162.78 | $163.95 | $162.29 | $163.16 | $163.16 | 1,300,394 |
| 2024-01-19 | $162.59 | $162.92 | $161.47 | $162.03 | $162.03 | 1,304,394 |
| 2024-01-18 | $160.30 | $162.46 | $160.00 | $162.31 | $162.31 | 1,013,849 |
| 2024-01-17 | $162.65 | $163.46 | $159.99 | $160.07 | $160.07 | 1,011,451 |
| 2024-01-16 | $163.21 | $163.77 | $161.44 | $163.61 | $163.61 | 1,040,683 |
| 2024-01-12 | $164.92 | $165.00 | $162.78 | $163.44 | $163.44 | 800,983 |
| 2024-01-11 | $165.00 | $165.49 | $162.85 | $163.93 | $163.93 | 631,879 |
| 2024-01-10 | $163.20 | $163.84 | $162.11 | $163.68 | $163.68 | 638,304 |
| 2024-01-09 | $161.40 | $163.20 | $160.11 | $163.00 | $163.00 | 822,369 |
| 2024-01-08 | $160.85 | $162.06 | $159.93 | $161.88 | $161.88 | 638,494 |
| 2024-01-05 | $159.98 | $160.94 | $159.28 | $160.74 | $160.74 | 546,383 |
| 2024-01-04 | $161.14 | $161.81 | $160.35 | $160.48 | $160.48 | 697,906 |
| 2024-01-03 | $162.58 | $162.58 | $160.03 | $160.60 | $160.60 | 1,033,658 |
| 2024-01-02 | $163.76 | $164.58 | $161.95 | $162.87 | $162.87 | 798,499 |
| 2023-12-29 | $164.92 | $165.52 | $164.21 | $164.89 | $164.89 | 560,768 |
| 2023-12-28 | $164.58 | $165.42 | $164.27 | $165.12 | $165.12 | 501,526 |
| 2023-12-27 | $164.70 | $165.11 | $164.10 | $164.54 | $164.54 | 612,417 |
| 2023-12-26 | $164.49 | $165.26 | $164.32 | $164.90 | $164.90 | 576,994 |
| 2023-12-22 | $164.39 | $165.04 | $163.57 | $164.20 | $164.20 | 413,591 |
| 2023-12-21 | $162.64 | $163.79 | $162.07 | $163.69 | $163.69 | 500,372 |
| 2023-12-20 | $162.70 | $164.47 | $161.72 | $161.82 | $161.82 | 720,332 |
| 2023-12-19 | $163.98 | $164.16 | $162.79 | $163.39 | $163.39 | 661,849 |
| 2023-12-18 | $163.40 | $163.59 | $162.09 | $163.25 | $163.25 | 571,683 |
| 2023-12-15 | $163.17 | $164.55 | $162.40 | $163.13 | $163.13 | 1,451,256 |
| 2023-12-14 | $162.72 | $164.55 | $162.02 | $164.07 | $164.07 | 1,443,953 |
| 2023-12-13 | $161.80 | $162.08 | $159.61 | $161.49 | $161.49 | 1,290,801 |
| 2023-12-12 | $158.14 | $161.99 | $157.68 | $161.34 | $161.34 | 1,358,801 |
| 2023-12-11 | $157.97 | $159.39 | $157.63 | $157.73 | $157.73 | 1,612,406 |
| 2023-12-08 | $156.44 | $157.69 | $156.34 | $157.16 | $157.16 | 1,256,021 |
| 2023-12-07 | $156.21 | $156.30 | $154.69 | $155.91 | $155.91 | 1,028,486 |
| 2023-12-06 | $156.50 | $157.55 | $155.78 | $156.48 | $156.23 | 888,897 |
| 2023-12-05 | $156.96 | $156.96 | $155.31 | $155.50 | $155.25 | 657,231 |
| 2023-12-04 | $156.17 | $157.32 | $155.57 | $157.29 | $157.29 | 1,298,202 |
| 2023-12-01 | $155.55 | $157.37 | $154.81 | $157.05 | $157.05 | 690,968 |
| 2023-11-30 | $153.62 | $155.39 | $152.51 | $155.23 | $155.23 | 1,477,056 |
| 2023-11-29 | $153.68 | $154.08 | $152.43 | $152.88 | $152.88 | 710,138 |
| 2023-11-28 | $153.52 | $154.40 | $152.45 | $152.53 | $152.53 | 555,095 |
| 2023-11-27 | $154.90 | $154.90 | $153.58 | $154.06 | $154.06 | 813,574 |
| 2023-11-24 | $156.07 | $156.40 | $155.50 | $156.18 | $156.18 | 248,528 |
| 2023-11-22 | $155.61 | $156.06 | $154.96 | $155.65 | $155.65 | 483,376 |
| 2023-11-21 | $154.54 | $155.74 | $154.27 | $155.40 | $155.40 | 585,379 |
| 2023-11-20 | $155.85 | $155.85 | $154.19 | $154.81 | $154.81 | 696,413 |
| 2023-11-17 | $154.57 | $155.82 | $154.21 | $155.66 | $155.66 | 1,107,754 |
| 2023-11-16 | $153.58 | $154.81 | $153.10 | $153.97 | $153.97 | 1,122,539 |
| 2023-11-15 | $154.68 | $155.19 | $152.73 | $153.10 | $153.10 | 1,471,602 |
| 2023-11-14 | $153.32 | $155.20 | $152.40 | $154.73 | $154.73 | 1,365,195 |
| 2023-11-13 | $150.27 | $151.76 | $150.04 | $151.38 | $151.38 | 1,193,128 |
| 2023-11-10 | $148.80 | $151.25 | $148.35 | $150.80 | $150.80 | 1,233,572 |
| 2023-11-09 | $148.87 | $149.46 | $147.12 | $147.46 | $147.46 | 1,403,539 |
| 2023-11-08 | $147.15 | $148.67 | $146.52 | $147.90 | $147.90 | 1,513,385 |
| 2023-11-07 | $142.49 | $146.65 | $141.65 | $146.50 | $146.50 | 1,858,064 |
| 2023-11-06 | $143.68 | $143.92 | $142.44 | $143.46 | $143.46 | 768,570 |
| 2023-11-03 | $145.33 | $145.92 | $143.56 | $143.70 | $143.70 | 1,034,698 |
| 2023-11-02 | $143.41 | $143.97 | $141.27 | $143.70 | $143.70 | 1,208,928 |
| 2023-11-01 | $141.84 | $142.96 | $140.86 | $142.40 | $142.40 | 1,284,672 |
| 2023-10-31 | $136.89 | $143.41 | $136.89 | $140.77 | $140.77 | 1,428,608 |
| 2023-10-30 | $140.25 | $140.63 | $138.60 | $140.12 | $140.12 | 1,335,585 |
| 2023-10-27 | $139.54 | $140.66 | $138.86 | $139.22 | $139.22 | 818,696 |
| 2023-10-26 | $141.40 | $141.91 | $139.69 | $139.84 | $139.84 | 810,616 |
| 2023-10-25 | $140.55 | $141.10 | $139.05 | $139.66 | $139.66 | 825,927 |
| 2023-10-24 | $142.27 | $142.27 | $140.32 | $140.97 | $140.97 | 745,370 |
| 2023-10-23 | $141.54 | $142.57 | $140.66 | $140.86 | $140.86 | 862,607 |
| 2023-10-20 | $143.91 | $144.63 | $141.43 | $141.57 | $141.57 | 1,136,651 |
| 2023-10-19 | $144.71 | $146.47 | $143.23 | $143.65 | $143.65 | 1,935,377 |
| 2023-10-18 | $148.41 | $148.41 | $143.93 | $143.96 | $143.96 | 933,484 |
| 2023-10-17 | $149.86 | $151.18 | $149.19 | $149.75 | $149.75 | 924,252 |
| 2023-10-16 | $149.85 | $151.12 | $149.55 | $150.47 | $150.47 | 608,170 |
| 2023-10-13 | $151.04 | $151.41 | $147.72 | $148.64 | $148.64 | 923,933 |
| 2023-10-12 | $152.25 | $152.64 | $150.27 | $151.12 | $151.12 | 733,384 |
| 2023-10-11 | $151.27 | $152.58 | $151.27 | $152.25 | $152.25 | 685,706 |
| 2023-10-10 | $151.73 | $152.70 | $151.10 | $151.28 | $151.28 | 548,652 |
| 2023-10-09 | $149.68 | $151.47 | $149.27 | $151.32 | $151.32 | 519,079 |
| 2023-10-06 | $148.05 | $151.06 | $147.44 | $150.22 | $150.22 | 878,432 |
| 2023-10-05 | $150.07 | $150.45 | $147.70 | $148.41 | $148.41 | 883,287 |
| 2023-10-04 | $148.23 | $150.54 | $147.64 | $150.12 | $150.12 | 1,055,918 |
| 2023-10-03 | $146.60 | $148.56 | $146.60 | $147.96 | $147.96 | 934,051 |
| 2023-10-02 | $147.72 | $148.21 | $146.20 | $147.42 | $147.42 | 821,322 |
| 2023-09-29 | $149.83 | $149.92 | $147.57 | $147.76 | $147.76 | 964,808 |
| 2023-09-28 | $148.09 | $150.36 | $147.73 | $148.82 | $148.82 | 972,345 |
| 2023-09-27 | $150.09 | $150.26 | $148.00 | $148.86 | $148.86 | 1,044,975 |
| 2023-09-26 | $151.72 | $153.03 | $148.54 | $149.27 | $149.27 | 1,519,438 |
| 2023-09-25 | $151.06 | $153.40 | $151.06 | $152.51 | $152.51 | 1,527,482 |
| 2023-09-22 | $150.61 | $152.57 | $150.52 | $151.66 | $151.66 | 1,681,140 |
| 2023-09-21 | $151.01 | $151.57 | $149.64 | $151.03 | $151.03 | 1,447,732 |
| 2023-09-20 | $153.33 | $154.72 | $151.25 | $151.41 | $151.41 | 786,783 |
| 2023-09-19 | $152.05 | $153.16 | $151.46 | $152.66 | $152.66 | 1,161,593 |
| 2023-09-18 | $151.78 | $154.11 | $151.60 | $152.47 | $152.47 | 969,525 |
| 2023-09-15 | $151.77 | $152.70 | $150.57 | $151.63 | $151.63 | 1,279,650 |
| 2023-09-14 | $153.44 | $153.86 | $151.45 | $152.86 | $152.86 | 1,151,317 |
| 2023-09-13 | $150.97 | $152.54 | $150.85 | $152.49 | $152.49 | 1,395,955 |
| 2023-09-12 | $152.79 | $154.01 | $151.36 | $151.66 | $151.41 | 939,513 |
| 2023-09-11 | $154.48 | $154.94 | $152.16 | $153.45 | $153.45 | 790,226 |
| 2023-09-08 | $156.13 | $156.62 | $153.56 | $153.90 | $153.90 | 1,018,925 |
| 2023-09-07 | $156.97 | $157.91 | $155.34 | $156.64 | $156.64 | 1,069,540 |
| 2023-09-06 | $157.26 | $158.44 | $156.48 | $157.10 | $157.10 | 1,641,343 |
| 2023-09-05 | $160.77 | $160.77 | $157.07 | $157.12 | $157.12 | 774,893 |
| 2023-09-01 | $160.26 | $160.93 | $159.73 | $160.65 | $160.65 | 471,290 |
| 2023-08-31 | $160.25 | $161.05 | $159.51 | $159.51 | $159.51 | 735,607 |
| 2023-08-30 | $159.97 | $160.58 | $159.32 | $160.29 | $160.29 | 513,912 |
| 2023-08-29 | $158.26 | $160.52 | $158.01 | $159.56 | $159.56 | 755,288 |
| 2023-08-28 | $157.82 | $159.40 | $157.82 | $158.51 | $158.51 | 418,009 |
| 2023-08-25 | $155.64 | $158.13 | $155.32 | $157.59 | $157.59 | 539,890 |
| 2023-08-24 | $156.36 | $157.52 | $154.80 | $154.87 | $154.87 | 567,740 |
| 2023-08-23 | $155.61 | $156.61 | $154.89 | $156.29 | $156.29 | 543,730 |
| 2023-08-22 | $155.42 | $155.84 | $154.00 | $154.69 | $154.69 | 501,512 |
| 2023-08-21 | $154.69 | $155.01 | $153.03 | $154.62 | $154.62 | 616,753 |
| 2023-08-18 | $152.56 | $154.88 | $152.52 | $154.45 | $154.45 | 1,142,328 |
| 2023-08-17 | $156.73 | $156.73 | $152.55 | $152.98 | $152.98 | 1,285,692 |
| 2023-08-16 | $156.52 | $157.82 | $155.90 | $156.04 | $156.04 | 633,989 |
| 2023-08-15 | $157.70 | $157.73 | $156.40 | $156.66 | $156.66 | 530,043 |
| 2023-08-14 | $158.25 | $158.69 | $157.60 | $158.12 | $158.12 | 456,705 |
| 2023-08-11 | $158.88 | $159.25 | $157.95 | $158.22 | $158.22 | 560,420 |
| 2023-08-10 | $159.63 | $161.01 | $158.48 | $158.92 | $158.92 | 721,350 |
| 2023-08-09 | $160.69 | $160.69 | $159.22 | $159.72 | $159.72 | 894,226 |
| 2023-08-08 | $160.01 | $160.76 | $158.15 | $160.50 | $160.50 | 969,430 |
| 2023-08-07 | $157.58 | $160.74 | $157.58 | $160.60 | $160.60 | 770,094 |
| 2023-08-04 | $158.39 | $158.73 | $156.16 | $156.57 | $156.57 | 606,286 |
| 2023-08-03 | $158.41 | $158.92 | $157.32 | $157.85 | $157.85 | 941,302 |
| 2023-08-02 | $160.77 | $161.43 | $158.39 | $158.69 | $158.69 | 1,020,717 |
| 2023-08-01 | $157.58 | $164.75 | $156.01 | $159.45 | $159.45 | 1,518,282 |
| 2023-07-31 | $158.85 | $159.28 | $157.93 | $158.60 | $158.60 | 1,365,981 |
| 2023-07-28 | $158.82 | $159.36 | $157.74 | $158.25 | $158.25 | 805,176 |
| 2023-07-27 | $159.27 | $160.00 | $157.74 | $157.86 | $157.86 | 910,110 |
| 2023-07-26 | $157.87 | $159.44 | $157.29 | $158.76 | $158.76 | 686,522 |
| 2023-07-25 | $157.25 | $158.88 | $157.25 | $158.72 | $158.72 | 624,959 |
| 2023-07-24 | $158.05 | $158.80 | $157.51 | $158.23 | $158.23 | 612,455 |
| 2023-07-21 | $158.17 | $158.64 | $157.46 | $157.53 | $157.53 | 645,017 |
| 2023-07-20 | $158.11 | $158.42 | $156.82 | $158.09 | $158.09 | 723,048 |
| 2023-07-19 | $157.92 | $158.57 | $156.21 | $157.48 | $157.48 | 888,972 |
| 2023-07-18 | $157.74 | $159.30 | $157.74 | $158.87 | $158.87 | 812,532 |
| 2023-07-17 | $157.49 | $158.50 | $156.89 | $157.90 | $157.90 | 715,118 |
| 2023-07-14 | $158.09 | $159.00 | $156.80 | $157.54 | $157.54 | 705,823 |
| 2023-07-13 | $157.78 | $158.43 | $156.71 | $158.27 | $158.27 | 909,810 |
| 2023-07-12 | $158.61 | $158.69 | $157.14 | $157.51 | $157.51 | 1,386,615 |
| 2023-07-11 | $157.90 | $158.25 | $156.29 | $157.56 | $157.56 | 1,064,681 |
| 2023-07-10 | $157.27 | $158.91 | $156.90 | $157.52 | $157.52 | 1,783,836 |
| 2023-07-07 | $156.28 | $157.81 | $155.81 | $157.08 | $157.08 | 1,090,847 |
| 2023-07-06 | $157.44 | $157.61 | $156.17 | $156.76 | $156.76 | 1,061,486 |
| 2023-07-05 | $157.93 | $159.60 | $157.60 | $158.45 | $158.45 | 789,756 |
| 2023-07-03 | $160.68 | $161.35 | $159.13 | $160.81 | $160.81 | 374,740 |
| 2023-06-30 | $161.19 | $162.69 | $160.35 | $161.88 | $161.88 | 1,035,481 |
| 2023-06-29 | $158.57 | $160.54 | $158.03 | $160.14 | $160.14 | 689,015 |
| 2023-06-28 | $159.41 | $159.59 | $158.33 | $158.78 | $158.78 | 653,052 |
| 2023-06-27 | $157.67 | $159.86 | $157.22 | $159.58 | $159.58 | 797,862 |
| 2023-06-26 | $156.35 | $158.16 | $156.22 | $157.38 | $157.38 | 963,005 |
| 2023-06-23 | $154.75 | $157.11 | $154.35 | $156.06 | $156.06 | 1,112,362 |
| 2023-06-22 | $156.55 | $157.04 | $155.36 | $156.03 | $156.03 | 825,757 |
| 2023-06-21 | $154.87 | $156.97 | $153.91 | $156.57 | $156.57 | 820,720 |
| 2023-06-20 | $154.78 | $155.85 | $154.41 | $155.34 | $155.34 | 815,795 |
| 2023-06-16 | $158.61 | $158.61 | $155.67 | $155.91 | $155.91 | 1,750,309 |
| 2023-06-15 | $153.41 | $156.91 | $153.28 | $156.70 | $156.70 | 1,115,921 |
| 2023-06-14 | $153.86 | $154.48 | $152.48 | $153.60 | $153.60 | 934,878 |
| 2023-06-13 | $151.18 | $153.71 | $151.14 | $153.47 | $153.47 | 1,162,132 |
| 2023-06-12 | $150.54 | $151.54 | $149.69 | $151.18 | $151.18 | 581,075 |
| 2023-06-09 | $149.95 | $150.92 | $149.25 | $150.29 | $150.29 | 774,457 |
| 2023-06-08 | $150.81 | $151.51 | $150.36 | $150.41 | $150.16 | 1,198,793 |
| 2023-06-07 | $149.64 | $151.52 | $148.85 | $151.13 | $150.88 | 910,206 |
| 2023-06-06 | $148.65 | $150.26 | $148.23 | $149.29 | $149.04 | 1,292,823 |
| 2023-06-05 | $150.51 | $150.51 | $148.27 | $148.79 | $148.79 | 747,500 |
| 2023-06-02 | $148.40 | $151.20 | $147.86 | $150.68 | $150.68 | 821,806 |
| 2023-06-01 | $145.63 | $146.95 | $144.67 | $146.95 | $146.95 | 838,176 |
| 2023-05-31 | $146.88 | $147.12 | $144.61 | $145.07 | $145.07 | 1,733,160 |
| 2023-05-30 | $148.07 | $148.90 | $147.38 | $147.53 | $147.53 | 622,912 |
| 2023-05-26 | $146.06 | $148.34 | $145.99 | $148.22 | $148.22 | 725,938 |
| 2023-05-25 | $144.82 | $146.23 | $144.32 | $145.73 | $145.73 | 811,865 |
| 2023-05-24 | $145.44 | $145.64 | $143.73 | $144.26 | $144.26 | 952,450 |
| 2023-05-23 | $146.88 | $147.67 | $145.96 | $145.97 | $145.97 | 912,019 |
| 2023-05-22 | $147.85 | $148.97 | $147.20 | $147.93 | $147.93 | 730,992 |
| 2023-05-19 | $149.11 | $149.47 | $146.98 | $147.57 | $147.57 | 880,500 |
| 2023-05-18 | $146.27 | $148.28 | $145.44 | $147.79 | $147.79 | 856,352 |
| 2023-05-17 | $145.45 | $146.74 | $144.73 | $145.93 | $145.93 | 910,398 |
| 2023-05-16 | $145.70 | $146.00 | $143.85 | $144.56 | $144.56 | 1,083,896 |
| 2023-05-15 | $145.82 | $146.53 | $145.20 | $146.34 | $146.34 | 1,012,232 |
| 2023-05-12 | $145.03 | $145.51 | $143.99 | $145.42 | $145.42 | 957,496 |
| 2023-05-11 | $144.14 | $144.14 | $142.66 | $143.76 | $143.76 | 720,796 |
| 2023-05-10 | $145.67 | $146.30 | $142.72 | $144.68 | $144.68 | 756,407 |
| 2023-05-09 | $144.62 | $145.30 | $144.01 | $144.41 | $144.41 | 601,276 |
| 2023-05-08 | $145.47 | $145.61 | $143.95 | $145.02 | $145.02 | 630,893 |
| 2023-05-05 | $144.11 | $145.23 | $143.49 | $145.02 | $145.02 | 717,564 |
| 2023-05-04 | $144.50 | $144.80 | $142.40 | $142.92 | $142.92 | 1,463,039 |
| 2023-05-03 | $146.16 | $147.88 | $144.43 | $144.58 | $144.58 | 1,026,806 |
| 2023-05-02 | $141.23 | $146.37 | $140.81 | $145.60 | $145.60 | 2,050,784 |
| 2023-05-01 | $137.92 | $140.03 | $137.73 | $139.34 | $139.34 | 1,509,344 |
| 2023-04-28 | $136.89 | $138.30 | $136.64 | $137.93 | $137.93 | 1,412,938 |
| 2023-04-27 | $134.42 | $137.42 | $133.77 | $137.37 | $137.37 | 1,393,826 |
| 2023-04-26 | $134.56 | $135.99 | $133.12 | $133.74 | $133.74 | 1,137,389 |
| 2023-04-25 | $137.45 | $137.86 | $135.84 | $135.92 | $135.92 | 861,305 |
| 2023-04-24 | $137.52 | $138.27 | $137.21 | $137.72 | $137.72 | 642,946 |
| 2023-04-21 | $138.32 | $138.32 | $136.65 | $137.58 | $137.58 | 850,357 |
| 2023-04-20 | $136.83 | $137.98 | $136.30 | $137.97 | $137.97 | 888,780 |
| 2023-04-19 | $139.24 | $139.27 | $137.30 | $137.57 | $137.57 | 827,020 |
| 2023-04-18 | $139.89 | $140.34 | $138.71 | $139.25 | $139.25 | 839,832 |
| 2023-04-17 | $138.67 | $139.50 | $138.02 | $139.22 | $139.22 | 999,869 |
| 2023-04-14 | $138.40 | $140.05 | $137.68 | $138.35 | $138.35 | 828,105 |
| 2023-04-13 | $138.55 | $138.58 | $135.96 | $138.45 | $138.45 | 1,142,152 |
| 2023-04-12 | $138.00 | $139.02 | $137.71 | $138.53 | $138.53 | 1,232,269 |
| 2023-04-11 | $137.05 | $137.70 | $136.67 | $137.02 | $137.02 | 1,109,404 |
| 2023-04-10 | $134.31 | $136.81 | $133.88 | $136.78 | $136.78 | 924,272 |
| 2023-04-06 | $135.24 | $136.45 | $134.50 | $135.25 | $135.25 | 1,175,833 |
| 2023-04-05 | $138.06 | $138.51 | $134.40 | $135.67 | $135.67 | 1,605,913 |
| 2023-04-04 | $144.06 | $144.13 | $138.92 | $139.06 | $139.06 | 964,395 |
| 2023-04-03 | $144.44 | $145.43 | $143.36 | $144.25 | $144.25 | 1,104,510 |
| 2023-03-31 | $143.51 | $145.51 | $143.07 | $145.33 | $145.33 | 1,159,745 |
| 2023-03-30 | $143.52 | $143.97 | $142.14 | $142.83 | $142.83 | 585,238 |
| 2023-03-29 | $142.00 | $142.46 | $141.16 | $142.24 | $142.24 | 799,206 |
| 2023-03-28 | $139.95 | $141.22 | $139.37 | $141.14 | $141.14 | 673,921 |
| 2023-03-27 | $140.28 | $140.91 | $139.29 | $139.79 | $139.79 | 784,276 |
| 2023-03-24 | $136.77 | $139.37 | $135.85 | $139.32 | $139.32 | 1,053,874 |
| 2023-03-23 | $138.24 | $139.85 | $136.79 | $138.35 | $138.35 | 1,271,244 |
| 2023-03-22 | $139.98 | $141.60 | $138.23 | $138.46 | $138.46 | 1,039,297 |
| 2023-03-21 | $140.35 | $140.85 | $138.73 | $140.07 | $140.07 | 960,360 |
| 2023-03-20 | $136.24 | $138.58 | $134.99 | $138.54 | $138.54 | 1,240,690 |
| 2023-03-17 | $136.07 | $136.07 | $133.16 | $134.99 | $134.99 | 1,856,032 |
| 2023-03-16 | $133.29 | $136.48 | $132.92 | $135.84 | $135.84 | 1,194,654 |
| 2023-03-15 | $135.76 | $135.81 | $131.52 | $134.00 | $134.00 | 1,619,198 |
| 2023-03-14 | $137.64 | $138.80 | $136.22 | $138.51 | $138.51 | 1,274,008 |
| 2023-03-13 | $134.41 | $136.81 | $133.30 | $135.35 | $135.35 | 1,091,353 |
| 2023-03-10 | $139.11 | $139.49 | $135.08 | $135.72 | $135.72 | 891,701 |
| 2023-03-09 | $141.34 | $141.66 | $138.10 | $138.94 | $138.94 | 1,620,443 |
| 2023-03-08 | $140.15 | $141.15 | $139.47 | $140.77 | $140.52 | 1,145,157 |
| 2023-03-07 | $143.56 | $143.56 | $140.04 | $140.08 | $139.83 | 876,092 |
| 2023-03-06 | $143.74 | $144.73 | $143.03 | $143.40 | $143.14 | 647,016 |
| 2023-03-03 | $143.62 | $144.13 | $142.15 | $143.93 | $143.93 | 589,481 |
| 2023-03-02 | $140.96 | $142.65 | $140.46 | $142.34 | $142.34 | 782,702 |
| 2023-03-01 | $140.93 | $142.32 | $140.93 | $141.65 | $141.65 | 733,577 |
| 2023-02-28 | $141.34 | $142.67 | $141.01 | $141.56 | $141.56 | 1,046,457 |
| 2023-02-27 | $142.23 | $142.56 | $140.82 | $141.35 | $141.35 | 1,128,923 |
| 2023-02-24 | $141.25 | $141.67 | $140.06 | $140.94 | $140.94 | 1,115,531 |
| 2023-02-23 | $141.94 | $143.29 | $140.51 | $142.77 | $142.77 | 1,100,654 |
| 2023-02-22 | $143.75 | $144.18 | $141.91 | $142.34 | $142.34 | 1,033,469 |
| 2023-02-21 | $145.01 | $145.70 | $142.53 | $143.00 | $143.00 | 712,559 |
| 2023-02-17 | $144.32 | $146.87 | $143.93 | $146.49 | $146.49 | 853,828 |
| 2023-02-16 | $144.40 | $145.50 | $144.34 | $144.55 | $144.55 | 609,380 |
| 2023-02-15 | $143.97 | $146.25 | $143.83 | $146.20 | $146.20 | 645,459 |
| 2023-02-14 | $145.13 | $146.00 | $143.56 | $144.37 | $144.37 | 1,074,256 |
| 2023-02-13 | $144.95 | $146.62 | $144.63 | $145.83 | $145.83 | 1,146,235 |
| 2023-02-10 | $144.33 | $145.28 | $144.00 | $144.69 | $144.69 | 879,186 |
| 2023-02-09 | $146.17 | $146.83 | $143.91 | $144.36 | $144.36 | 725,566 |
| 2023-02-08 | $146.55 | $146.74 | $144.70 | $144.97 | $144.97 | 832,123 |
| 2023-02-07 | $145.80 | $147.06 | $144.02 | $146.74 | $146.74 | 1,056,824 |
| 2023-02-06 | $145.72 | $148.06 | $145.72 | $147.09 | $147.09 | 1,833,327 |
| 2023-02-03 | $144.00 | $146.65 | $143.73 | $146.38 | $146.38 | 1,301,942 |
| 2023-02-02 | $145.50 | $146.14 | $143.03 | $144.52 | $144.52 | 1,912,626 |
| 2023-02-01 | $144.63 | $146.05 | $142.37 | $145.15 | $145.15 | 1,841,973 |
| 2023-01-31 | $142.93 | $145.02 | $142.07 | $144.92 | $144.92 | 1,020,562 |
| 2023-01-30 | $143.17 | $143.77 | $141.99 | $142.31 | $142.31 | 798,361 |
| 2023-01-27 | $142.67 | $144.42 | $142.26 | $143.90 | $143.90 | 967,874 |
| 2023-01-26 | $143.87 | $144.30 | $141.73 | $143.55 | $143.55 | 927,000 |
| 2023-01-25 | $142.65 | $143.26 | $141.46 | $142.80 | $142.80 | 1,145,230 |
| 2023-01-24 | $143.38 | $144.47 | $140.78 | $144.08 | $144.08 | 918,400 |
| 2023-01-23 | $142.77 | $143.47 | $141.64 | $143.05 | $143.05 | 884,954 |
| 2023-01-20 | $139.92 | $142.65 | $138.67 | $142.50 | $142.50 | 1,058,334 |
| 2023-01-19 | $141.00 | $141.75 | $138.44 | $139.03 | $139.03 | 1,365,015 |
| 2023-01-18 | $144.62 | $144.92 | $140.82 | $141.42 | $141.42 | 939,642 |
| 2023-01-17 | $146.61 | $147.01 | $144.47 | $144.63 | $144.63 | 1,190,503 |
| 2023-01-13 | $144.66 | $146.83 | $144.66 | $146.13 | $146.13 | 622,723 |
| 2023-01-12 | $146.39 | $146.39 | $144.73 | $145.55 | $145.55 | 545,287 |
| 2023-01-11 | $143.69 | $145.50 | $142.90 | $145.48 | $145.48 | 816,341 |
| 2023-01-10 | $142.11 | $143.24 | $141.82 | $142.81 | $142.81 | 424,319 |
| 2023-01-09 | $143.72 | $146.42 | $141.83 | $142.50 | $142.50 | 1,011,652 |
| 2023-01-06 | $139.91 | $144.49 | $139.58 | $143.84 | $143.84 | 960,708 |
| 2023-01-05 | $139.98 | $140.37 | $137.47 | $137.98 | $137.98 | 1,313,241 |
| 2023-01-04 | $141.31 | $141.82 | $139.44 | $140.85 | $140.85 | 580,917 |
| 2023-01-03 | $140.18 | $140.90 | $138.65 | $140.52 | $140.52 | 1,446,167 |
| 2022-12-30 | $140.00 | $140.19 | $138.35 | $139.72 | $139.72 | 551,117 |
| 2022-12-29 | $139.16 | $140.95 | $139.02 | $140.37 | $140.37 | 452,745 |
| 2022-12-28 | $140.62 | $141.48 | $138.32 | $138.36 | $138.36 | 480,199 |
| 2022-12-27 | $139.89 | $140.67 | $139.22 | $140.13 | $140.13 | 447,483 |
| 2022-12-23 | $138.03 | $139.42 | $137.77 | $139.38 | $139.38 | 412,196 |
| 2022-12-22 | $139.20 | $139.20 | $136.37 | $138.32 | $138.32 | 700,501 |
| 2022-12-21 | $138.74 | $140.49 | $138.49 | $140.36 | $140.36 | 630,489 |
| 2022-12-20 | $136.94 | $138.75 | $136.05 | $137.75 | $137.75 | 1,029,091 |
| 2022-12-19 | $136.82 | $138.06 | $136.41 | $136.98 | $136.98 | 826,655 |
| 2022-12-16 | $136.72 | $137.52 | $135.54 | $136.77 | $136.77 | 2,326,746 |
| 2022-12-15 | $140.00 | $140.45 | $137.94 | $138.25 | $138.25 | 1,064,770 |
| 2022-12-14 | $143.49 | $144.49 | $141.38 | $141.75 | $141.75 | 853,411 |
| 2022-12-13 | $145.30 | $145.79 | $142.79 | $143.44 | $143.44 | 1,025,420 |
| 2022-12-12 | $139.55 | $142.18 | $139.55 | $142.07 | $142.07 | 1,034,648 |
| 2022-12-09 | $141.01 | $141.56 | $139.00 | $139.11 | $139.11 | 770,233 |
| 2022-12-08 | $140.88 | $142.06 | $140.20 | $140.76 | $140.76 | 647,498 |
| 2022-12-07 | $139.85 | $140.93 | $139.70 | $140.48 | $140.48 | 594,683 |
| 2022-12-06 | $141.92 | $141.99 | $138.82 | $139.82 | $139.82 | 734,024 |
| 2022-12-05 | $142.70 | $143.65 | $142.00 | $142.08 | $141.86 | 1,105,833 |
| 2022-12-02 | $141.82 | $145.03 | $141.57 | $144.39 | $144.16 | 1,203,702 |
| 2022-12-01 | $142.99 | $143.52 | $141.62 | $143.29 | $143.06 | 1,004,808 |
| 2022-11-30 | $138.81 | $142.57 | $137.80 | $142.42 | $142.42 | 1,500,960 |
| 2022-11-29 | $139.12 | $139.90 | $138.21 | $139.01 | $139.01 | 781,916 |
| 2022-11-28 | $141.65 | $142.00 | $138.88 | $139.36 | $139.36 | 738,247 |
| 2022-11-25 | $142.59 | $143.07 | $141.95 | $142.57 | $142.57 | 359,948 |
| 2022-11-23 | $142.00 | $142.79 | $140.57 | $142.08 | $142.08 | 457,609 |
| 2022-11-22 | $141.40 | $141.80 | $140.31 | $141.64 | $141.64 | 770,089 |
| 2022-11-21 | $139.42 | $141.02 | $138.78 | $140.48 | $140.48 | 806,699 |
| 2022-11-18 | $139.41 | $139.84 | $137.73 | $139.32 | $139.32 | 836,939 |
| 2022-11-17 | $136.89 | $138.06 | $135.86 | $138.03 | $138.03 | 818,189 |
| 2022-11-16 | $138.58 | $139.68 | $137.39 | $138.57 | $138.57 | 652,683 |
| 2022-11-15 | $139.46 | $139.79 | $137.03 | $138.58 | $138.58 | 1,166,020 |
| 2022-11-14 | $138.18 | $139.94 | $137.66 | $137.78 | $137.78 | 1,076,467 |
| 2022-11-11 | $141.23 | $142.03 | $138.24 | $138.85 | $138.85 | 1,386,359 |
| 2022-11-10 | $139.38 | $141.07 | $138.78 | $140.68 | $140.68 | 1,291,134 |
| 2022-11-09 | $136.54 | $137.62 | $135.49 | $135.69 | $135.69 | 958,353 |
| 2022-11-08 | $136.79 | $138.33 | $135.80 | $137.22 | $137.22 | 805,857 |
| 2022-11-07 | $135.43 | $136.45 | $134.43 | $136.40 | $136.40 | 1,611,799 |
| 2022-11-04 | $134.18 | $135.58 | $132.14 | $135.25 | $135.25 | 1,221,317 |
| 2022-11-03 | $128.97 | $133.63 | $128.57 | $131.72 | $131.72 | 1,204,002 |
| 2022-11-02 | $132.17 | $134.56 | $129.73 | $130.09 | $130.09 | 1,371,992 |
| 2022-11-01 | $132.45 | $137.99 | $129.09 | $132.03 | $132.03 | 1,914,041 |
| 2022-10-31 | $129.39 | $130.77 | $128.48 | $129.66 | $129.66 | 2,265,132 |
| 2022-10-28 | $125.19 | $129.49 | $125.00 | $129.28 | $129.28 | 2,182,649 |
| 2022-10-27 | $124.61 | $125.82 | $124.11 | $124.62 | $124.62 | 1,006,594 |
| 2022-10-26 | $123.97 | $124.69 | $122.47 | $123.74 | $123.74 | 989,454 |
| 2022-10-25 | $120.20 | $123.46 | $120.05 | $123.04 | $123.04 | 1,115,601 |
| 2022-10-24 | $119.79 | $121.17 | $119.37 | $120.45 | $120.45 | 888,902 |
| 2022-10-21 | $115.10 | $119.41 | $114.36 | $119.18 | $119.18 | 1,144,106 |
| 2022-10-20 | $117.70 | $117.81 | $114.25 | $115.10 | $115.10 | 1,395,746 |
| 2022-10-19 | $117.73 | $118.91 | $116.79 | $117.99 | $117.99 | 1,272,163 |
| 2022-10-18 | $119.41 | $120.24 | $117.61 | $119.12 | $119.12 | 1,850,193 |
| 2022-10-17 | $115.11 | $117.16 | $114.95 | $116.96 | $116.96 | 1,029,367 |
| 2022-10-14 | $116.76 | $117.02 | $113.13 | $113.26 | $113.26 | 1,040,316 |
| 2022-10-13 | $111.72 | $116.04 | $110.96 | $115.80 | $115.80 | 1,632,524 |
| 2022-10-12 | $115.40 | $116.13 | $113.98 | $113.99 | $113.99 | 1,202,709 |
| 2022-10-11 | $115.18 | $116.74 | $114.36 | $115.06 | $115.06 | 778,403 |
| 2022-10-10 | $117.17 | $117.28 | $114.68 | $115.53 | $115.53 | 580,097 |
| 2022-10-07 | $118.57 | $118.82 | $115.66 | $116.29 | $116.29 | 940,126 |
| 2022-10-06 | $120.67 | $121.45 | $119.25 | $119.71 | $119.71 | 1,013,023 |
| 2022-10-05 | $119.99 | $122.24 | $119.94 | $121.08 | $121.08 | 1,051,965 |
| 2022-10-04 | $119.66 | $121.70 | $119.47 | $121.12 | $121.12 | 1,352,479 |
| 2022-10-03 | $115.12 | $118.48 | $114.61 | $117.55 | $117.55 | 1,019,830 |
| 2022-09-30 | $113.33 | $114.94 | $112.58 | $113.41 | $113.41 | 1,970,152 |
| 2022-09-29 | $113.39 | $113.57 | $112.24 | $113.28 | $113.28 | 682,790 |
| 2022-09-28 | $112.90 | $114.88 | $112.18 | $114.36 | $114.36 | 600,401 |
| 2022-09-27 | $114.85 | $114.85 | $110.87 | $111.81 | $111.81 | 955,307 |
| 2022-09-26 | $114.27 | $115.63 | $113.11 | $113.67 | $113.67 | 650,483 |
| 2022-09-23 | $114.91 | $115.19 | $112.80 | $114.43 | $114.43 | 766,271 |
| 2022-09-22 | $117.29 | $117.79 | $115.41 | $115.51 | $115.51 | 641,183 |
| 2022-09-21 | $120.02 | $120.90 | $117.50 | $117.56 | $117.56 | 550,964 |
| 2022-09-20 | $119.69 | $119.69 | $118.09 | $118.86 | $118.86 | 573,462 |
| 2022-09-19 | $118.02 | $120.65 | $118.02 | $120.53 | $120.53 | 584,182 |
| 2022-09-16 | $120.33 | $120.33 | $117.88 | $118.95 | $118.95 | 1,480,157 |
| 2022-09-15 | $122.83 | $123.56 | $120.97 | $121.44 | $121.44 | 960,762 |
| 2022-09-14 | $123.46 | $124.13 | $122.04 | $123.06 | $123.06 | 921,919 |
| 2022-09-13 | $123.91 | $124.93 | $122.70 | $123.25 | $123.25 | 1,163,924 |
| 2022-09-12 | $125.97 | $127.37 | $125.97 | $126.83 | $126.60 | 1,164,330 |
| 2022-09-09 | $124.71 | $126.18 | $124.39 | $125.78 | $125.56 | 1,042,138 |
| 2022-09-08 | $121.81 | $124.18 | $121.38 | $123.99 | $123.77 | 1,048,102 |
| 2022-09-07 | $119.69 | $122.88 | $119.69 | $122.63 | $122.63 | 1,282,837 |
| 2022-09-06 | $118.04 | $119.60 | $116.97 | $119.51 | $119.51 | 2,036,490 |
| 2022-09-02 | $121.47 | $122.04 | $117.34 | $117.83 | $117.83 | 1,556,901 |
| 2022-09-01 | $119.53 | $120.50 | $118.83 | $120.43 | $120.43 | 1,002,343 |
| 2022-08-31 | $120.84 | $121.62 | $119.91 | $120.16 | $120.16 | 1,094,921 |
| 2022-08-30 | $122.53 | $122.79 | $119.92 | $120.35 | $120.35 | 781,623 |
| 2022-08-29 | $121.99 | $122.66 | $121.29 | $121.95 | $121.95 | 476,616 |
| 2022-08-26 | $127.68 | $127.68 | $122.27 | $122.66 | $122.66 | 592,865 |
| 2022-08-25 | $127.10 | $127.36 | $126.01 | $127.31 | $127.31 | 746,113 |
| 2022-08-24 | $126.59 | $127.15 | $125.61 | $126.57 | $126.57 | 955,236 |
| 2022-08-23 | $125.88 | $126.77 | $125.38 | $126.38 | $126.38 | 751,433 |
| 2022-08-22 | $127.16 | $127.61 | $125.66 | $126.15 | $126.15 | 670,047 |
| 2022-08-19 | $129.75 | $129.75 | $128.43 | $128.90 | $128.90 | 873,597 |
| 2022-08-18 | $129.97 | $130.61 | $129.34 | $130.13 | $130.13 | 707,537 |
| 2022-08-17 | $128.81 | $130.06 | $128.38 | $129.64 | $129.64 | 741,919 |
| 2022-08-16 | $128.88 | $130.85 | $128.74 | $130.31 | $130.31 | 714,274 |
| 2022-08-15 | $128.73 | $129.71 | $128.07 | $129.55 | $129.55 | 938,428 |
| 2022-08-12 | $127.72 | $129.36 | $127.19 | $129.31 | $129.31 | 1,043,219 |
| 2022-08-11 | $128.15 | $128.89 | $126.91 | $127.18 | $127.18 | 851,143 |
| 2022-08-10 | $127.23 | $127.48 | $126.23 | $127.06 | $127.06 | 887,216 |
| 2022-08-09 | $125.03 | $125.39 | $124.08 | $124.84 | $124.84 | 775,096 |
| 2022-08-08 | $127.20 | $127.34 | $125.47 | $125.66 | $125.66 | 985,504 |
| 2022-08-05 | $124.56 | $126.34 | $124.19 | $126.25 | $126.25 | 790,265 |
| 2022-08-04 | $126.37 | $126.58 | $125.32 | $125.38 | $125.38 | 790,842 |
| 2022-08-03 | $125.74 | $126.85 | $125.34 | $126.24 | $126.24 | 1,387,817 |
| 2022-08-02 | $131.93 | $131.93 | $124.36 | $124.81 | $124.81 | 1,957,143 |
| 2022-08-01 | $122.53 | $123.26 | $121.74 | $122.38 | $122.38 | 1,498,415 |
| 2022-07-29 | $120.86 | $123.76 | $119.89 | $123.50 | $123.50 | 1,120,505 |
| 2022-07-28 | $119.48 | $120.93 | $118.13 | $120.65 | $120.65 | 808,365 |
| 2022-07-27 | $116.82 | $119.14 | $116.24 | $118.60 | $118.60 | 751,501 |
| 2022-07-26 | $115.50 | $116.32 | $114.84 | $116.13 | $116.13 | 751,280 |
| 2022-07-25 | $115.46 | $116.16 | $114.53 | $115.50 | $115.50 | 709,994 |
| 2022-07-22 | $116.14 | $116.47 | $114.62 | $115.33 | $115.33 | 804,597 |
| 2022-07-21 | $113.87 | $115.68 | $113.36 | $115.63 | $115.63 | 692,328 |
| 2022-07-20 | $113.15 | $114.10 | $112.50 | $113.82 | $113.82 | 726,082 |
| 2022-07-19 | $110.32 | $113.13 | $109.97 | $112.90 | $112.90 | 1,321,004 |
| 2022-07-18 | $111.94 | $112.40 | $108.83 | $109.10 | $109.10 | 1,016,662 |
| 2022-07-15 | $111.18 | $111.75 | $110.00 | $111.70 | $111.70 | 838,820 |
| 2022-07-14 | $107.83 | $109.97 | $106.98 | $109.73 | $109.73 | 1,033,586 |
| 2022-07-13 | $108.58 | $110.46 | $108.26 | $109.58 | $109.58 | 779,959 |
| 2022-07-12 | $111.71 | $112.89 | $109.92 | $110.26 | $110.26 | 933,397 |
| 2022-07-11 | $110.28 | $112.64 | $109.85 | $111.93 | $111.93 | 945,694 |
| 2022-07-08 | $113.48 | $113.48 | $111.54 | $112.35 | $112.35 | 809,755 |
| 2022-07-07 | $112.77 | $113.65 | $112.26 | $113.41 | $113.41 | 1,075,370 |
| 2022-07-06 | $111.94 | $113.33 | $110.68 | $112.34 | $112.34 | 1,036,266 |
| 2022-07-05 | $110.19 | $111.51 | $108.80 | $111.40 | $111.40 | 1,069,299 |
| 2022-07-01 | $109.80 | $111.76 | $109.53 | $111.46 | $111.46 | 908,208 |
| 2022-06-30 | $109.19 | $110.84 | $108.45 | $109.89 | $109.89 | 1,209,975 |
| 2022-06-29 | $110.43 | $110.75 | $108.60 | $110.54 | $110.54 | 962,711 |
| 2022-06-28 | $113.12 | $113.71 | $109.91 | $110.12 | $110.12 | 998,359 |
| 2022-06-27 | $113.89 | $113.89 | $112.24 | $112.71 | $112.71 | 831,534 |
| 2022-06-24 | $110.00 | $113.58 | $109.84 | $113.50 | $113.50 | 1,245,004 |
| 2022-06-23 | $108.61 | $109.24 | $106.97 | $108.96 | $108.96 | 959,546 |
| 2022-06-22 | $106.76 | $109.69 | $106.76 | $108.51 | $108.51 | 902,607 |
| 2022-06-21 | $108.33 | $108.88 | $107.45 | $108.29 | $108.29 | 885,447 |
| 2022-06-17 | $107.84 | $108.54 | $106.17 | $107.14 | $107.14 | 2,074,857 |
| 2022-06-16 | $110.09 | $110.24 | $107.82 | $108.23 | $108.23 | 1,639,371 |
| 2022-06-15 | $112.36 | $113.68 | $110.75 | $112.28 | $112.28 | 914,367 |
| 2022-06-14 | $111.93 | $112.68 | $110.15 | $111.34 | $111.34 | 1,372,317 |
| 2022-06-13 | $112.96 | $114.18 | $111.28 | $111.71 | $111.71 | 1,606,768 |
| 2022-06-10 | $117.15 | $117.64 | $115.41 | $115.46 | $115.46 | 658,099 |
| 2022-06-09 | $120.61 | $121.64 | $118.77 | $118.82 | $118.82 | 1,220,506 |
| 2022-06-08 | $123.17 | $123.47 | $121.58 | $121.75 | $121.52 | 683,734 |
| 2022-06-07 | $121.59 | $123.67 | $121.21 | $123.67 | $123.44 | 1,153,106 |
| 2022-06-06 | $123.33 | $123.57 | $122.05 | $122.43 | $122.20 | 695,909 |
| 2022-06-03 | $122.19 | $122.83 | $121.79 | $122.41 | $122.18 | 1,660,137 |
| 2022-06-02 | $121.33 | $123.21 | $120.26 | $123.21 | $122.98 | 900,163 |
| 2022-06-01 | $122.06 | $122.42 | $119.49 | $120.43 | $120.21 | 780,982 |
| 2022-05-31 | $121.28 | $122.39 | $119.61 | $121.47 | $121.25 | 1,467,575 |
| 2022-05-27 | $121.79 | $122.46 | $121.23 | $122.46 | $122.23 | 613,933 |
| 2022-05-26 | $119.32 | $121.08 | $119.13 | $120.44 | $120.22 | 663,350 |
| 2022-05-25 | $118.03 | $118.48 | $116.44 | $118.05 | $117.83 | 935,648 |
| 2022-05-24 | $118.46 | $118.89 | $116.43 | $118.49 | $118.27 | 760,208 |
| 2022-05-23 | $118.76 | $119.39 | $117.25 | $119.14 | $118.92 | 889,686 |
| 2022-05-20 | $117.29 | $117.57 | $115.28 | $117.36 | $117.14 | 1,021,942 |
| 2022-05-19 | $115.13 | $118.15 | $114.37 | $116.71 | $116.49 | 988,176 |
| 2022-05-18 | $120.57 | $120.76 | $116.01 | $116.37 | $116.15 | 1,458,871 |
| 2022-05-17 | $122.08 | $122.34 | $120.81 | $121.45 | $121.23 | 1,281,967 |
| 2022-05-16 | $120.45 | $121.07 | $118.42 | $120.27 | $120.05 | 902,084 |
| 2022-05-13 | $121.07 | $122.49 | $120.00 | $121.04 | $120.82 | 1,446,402 |
| 2022-05-12 | $120.02 | $121.43 | $118.28 | $120.41 | $120.19 | 1,221,599 |
| 2022-05-11 | $120.83 | $122.54 | $119.52 | $120.44 | $120.22 | 1,349,979 |
| 2022-05-10 | $122.99 | $123.54 | $120.33 | $120.89 | $120.67 | 1,555,297 |
| 2022-05-09 | $121.81 | $123.15 | $120.87 | $121.84 | $121.61 | 1,684,509 |
| 2022-05-06 | $121.24 | $123.97 | $118.94 | $123.13 | $122.90 | 1,779,629 |
| 2022-05-05 | $125.92 | $126.48 | $121.34 | $122.17 | $121.94 | 1,278,219 |
| 2022-05-04 | $124.92 | $127.38 | $123.46 | $127.13 | $126.90 | 1,166,736 |
| 2022-05-03 | $124.86 | $127.00 | $123.23 | $124.31 | $124.08 | 2,368,964 |
| 2022-05-02 | $126.07 | $127.00 | $123.37 | $126.32 | $126.09 | 2,039,625 |
| 2022-04-29 | $127.39 | $129.20 | $125.99 | $126.26 | $126.03 | 1,667,502 |
| 2022-04-28 | $127.40 | $128.67 | $125.60 | $128.13 | $127.89 | 1,582,733 |
| 2022-04-27 | $125.31 | $127.62 | $125.31 | $126.38 | $126.15 | 1,046,662 |
| 2022-04-26 | $127.01 | $128.14 | $125.28 | $125.33 | $125.10 | 735,789 |
| 2022-04-25 | $126.97 | $127.86 | $124.19 | $127.65 | $127.41 | 1,106,570 |
| 2022-04-22 | $131.41 | $131.41 | $127.02 | $127.17 | $126.93 | 1,211,671 |
| 2022-04-21 | $133.49 | $133.91 | $131.67 | $132.25 | $132.01 | 837,183 |
| 2022-04-20 | $131.44 | $133.68 | $131.44 | $132.11 | $131.87 | 862,155 |
| 2022-04-19 | $127.73 | $130.25 | $127.59 | $130.13 | $129.89 | 783,322 |
| 2022-04-18 | $127.06 | $128.33 | $126.35 | $127.28 | $127.04 | 581,811 |
| 2022-04-14 | $130.00 | $130.41 | $127.05 | $127.05 | $126.82 | 2,247,119 |
| 2022-04-13 | $128.12 | $129.94 | $128.12 | $129.54 | $129.30 | 825,054 |
| 2022-04-12 | $130.35 | $132.19 | $128.20 | $128.69 | $128.45 | 909,764 |
| 2022-04-11 | $131.35 | $132.40 | $129.83 | $129.88 | $129.64 | 963,142 |
| 2022-04-08 | $132.49 | $133.66 | $131.64 | $131.82 | $131.58 | 850,282 |
| 2022-04-07 | $131.56 | $132.80 | $130.81 | $132.30 | $132.06 | 1,024,083 |
| 2022-04-06 | $130.41 | $132.38 | $130.38 | $131.93 | $131.69 | 1,026,329 |
| 2022-04-05 | $134.00 | $134.56 | $131.52 | $131.79 | $131.55 | 1,133,489 |
| 2022-04-04 | $134.67 | $134.84 | $133.05 | $134.00 | $133.75 | 880,569 |
| 2022-04-01 | $134.21 | $134.77 | $132.62 | $134.38 | $134.13 | 795,138 |
| 2022-03-31 | $135.13 | $136.50 | $133.14 | $133.18 | $132.93 | 1,068,111 |
| 2022-03-30 | $135.54 | $136.24 | $135.06 | $135.43 | $135.18 | 886,069 |
| 2022-03-29 | $134.71 | $136.71 | $134.07 | $135.97 | $135.72 | 838,737 |
| 2022-03-28 | $133.45 | $134.05 | $132.40 | $133.67 | $133.42 | 576,801 |
| 2022-03-25 | $132.87 | $133.61 | $132.28 | $133.56 | $133.31 | 796,276 |
| 2022-03-24 | $133.17 | $133.64 | $132.19 | $132.50 | $132.26 | 869,722 |
| 2022-03-23 | $133.93 | $134.54 | $132.41 | $132.55 | $132.31 | 866,409 |
| 2022-03-22 | $135.09 | $135.82 | $134.59 | $134.62 | $134.37 | 957,764 |
| 2022-03-21 | $134.66 | $135.78 | $133.97 | $134.69 | $134.44 | 1,120,541 |
| 2022-03-18 | $132.02 | $135.36 | $130.86 | $134.76 | $134.51 | 1,333,098 |
| 2022-03-17 | $130.72 | $133.21 | $129.98 | $132.75 | $132.50 | 796,890 |
| 2022-03-16 | $130.25 | $131.73 | $129.11 | $131.38 | $131.14 | 959,411 |
| 2022-03-15 | $127.35 | $129.77 | $126.83 | $129.38 | $129.14 | 1,228,427 |
| 2022-03-14 | $127.55 | $128.15 | $125.86 | $127.09 | $126.86 | 922,643 |
| 2022-03-11 | $129.06 | $129.20 | $126.22 | $126.34 | $126.11 | 1,126,879 |
| 2022-03-10 | $128.84 | $129.19 | $127.88 | $128.18 | $127.94 | 1,186,220 |
| 2022-03-09 | $131.01 | $131.73 | $130.02 | $130.51 | $130.27 | 784,840 |
| 2022-03-08 | $130.41 | $132.11 | $128.81 | $128.83 | $128.38 | 1,446,318 |
| 2022-03-07 | $131.18 | $131.49 | $128.19 | $129.50 | $129.04 | 1,209,268 |
| 2022-03-04 | $129.05 | $131.30 | $128.70 | $130.99 | $130.53 | 1,095,088 |
| 2022-03-03 | $131.60 | $131.85 | $129.40 | $131.05 | $130.59 | 907,224 |
| 2022-03-02 | $128.61 | $131.80 | $128.46 | $130.99 | $130.53 | 878,195 |
| 2022-03-01 | $129.58 | $129.92 | $126.41 | $127.39 | $126.94 | 1,986,055 |
| 2022-02-28 | $128.56 | $130.04 | $128.16 | $129.79 | $129.33 | 1,211,938 |
| 2022-02-25 | $127.42 | $130.22 | $127.14 | $129.87 | $129.41 | 818,043 |
| 2022-02-24 | $122.58 | $128.03 | $121.80 | $127.61 | $127.16 | 1,196,197 |
| 2022-02-23 | $128.08 | $128.38 | $124.65 | $124.77 | $124.33 | 1,187,745 |
| 2022-02-22 | $128.01 | $129.13 | $126.29 | $127.44 | $126.99 | 1,008,104 |
| 2022-02-18 | $128.13 | $129.32 | $127.50 | $128.22 | $127.77 | 777,026 |
| 2022-02-17 | $130.61 | $130.98 | $127.84 | $128.32 | $127.87 | 1,029,292 |
| 2022-02-16 | $130.48 | $132.21 | $129.95 | $131.80 | $131.34 | 712,035 |
| 2022-02-15 | $131.38 | $132.50 | $130.66 | $131.41 | $130.95 | 777,740 |
| 2022-02-14 | $130.81 | $131.29 | $129.29 | $130.16 | $129.70 | 1,085,166 |
| 2022-02-11 | $135.28 | $135.28 | $130.10 | $130.81 | $130.35 | 1,238,517 |
| 2022-02-10 | $134.67 | $137.71 | $134.54 | $135.49 | $135.01 | 1,373,232 |
| 2022-02-09 | $137.11 | $137.32 | $135.74 | $136.52 | $136.04 | 1,311,835 |
| 2022-02-08 | $135.44 | $136.42 | $134.53 | $135.46 | $134.98 | 1,478,733 |
| 2022-02-07 | $134.74 | $136.28 | $134.20 | $135.26 | $134.78 | 816,388 |
| 2022-02-04 | $138.24 | $138.24 | $134.02 | $134.49 | $134.02 | 1,076,202 |
| 2022-02-03 | $134.65 | $143.48 | $134.65 | $138.26 | $137.77 | 1,260,127 |
| 2022-02-02 | $137.12 | $139.81 | $137.12 | $139.79 | $139.30 | 1,535,040 |
| 2022-02-01 | $136.68 | $137.36 | $135.01 | $137.09 | $136.61 | 892,877 |
| 2022-01-31 | $134.64 | $136.92 | $133.68 | $136.77 | $136.29 | 889,301 |
| 2022-01-28 | $132.18 | $135.14 | $130.42 | $134.99 | $134.51 | 956,608 |
| 2022-01-27 | $134.57 | $135.70 | $131.79 | $132.46 | $131.99 | 953,583 |
| 2022-01-26 | $135.25 | $137.08 | $131.71 | $133.39 | $132.92 | 1,380,557 |
| 2022-01-25 | $133.80 | $135.00 | $129.94 | $133.89 | $133.42 | 1,514,221 |
| 2022-01-24 | $134.64 | $136.57 | $131.71 | $136.33 | $135.85 | 1,232,432 |
| 2022-01-21 | $136.52 | $137.47 | $135.18 | $136.42 | $135.94 | 1,411,103 |
| 2022-01-20 | $139.27 | $140.62 | $136.30 | $136.62 | $136.14 | 682,648 |
| 2022-01-19 | $139.93 | $140.82 | $138.57 | $138.84 | $138.35 | 778,875 |
| 2022-01-18 | $140.06 | $140.13 | $137.35 | $139.56 | $139.07 | 1,034,569 |
| 2022-01-14 | $142.75 | $143.30 | $139.63 | $141.54 | $141.04 | 938,104 |
| 2022-01-13 | $143.97 | $144.78 | $142.63 | $144.06 | $143.55 | 839,893 |
| 2022-01-12 | $143.82 | $145.28 | $143.03 | $143.61 | $143.10 | 828,636 |
| 2022-01-11 | $140.58 | $142.67 | $138.60 | $142.58 | $142.08 | 669,638 |
| 2022-01-10 | $141.04 | $141.37 | $138.46 | $140.23 | $139.74 | 973,348 |
| 2022-01-07 | $145.10 | $145.82 | $142.32 | $142.38 | $141.88 | 834,267 |
| 2022-01-06 | $143.76 | $146.02 | $143.21 | $145.15 | $144.64 | 761,100 |
| 2022-01-05 | $146.58 | $147.52 | $143.29 | $143.43 | $142.92 | 1,050,998 |
| 2022-01-04 | $144.50 | $146.52 | $143.93 | $146.09 | $145.57 | 774,007 |
| 2022-01-03 | $147.25 | $147.40 | $142.76 | $143.67 | $143.16 | 850,419 |
| 2021-12-31 | $146.35 | $147.78 | $146.17 | $147.04 | $146.52 | 408,831 |
| 2021-12-30 | $147.73 | $147.91 | $146.37 | $146.47 | $145.95 | 353,580 |
| 2021-12-29 | $146.51 | $148.07 | $146.17 | $147.41 | $146.89 | 454,613 |
| 2021-12-28 | $145.52 | $146.64 | $145.50 | $146.36 | $145.84 | 687,346 |
| 2021-12-27 | $143.33 | $145.62 | $142.98 | $145.33 | $144.82 | 514,342 |
| 2021-12-23 | $141.43 | $143.28 | $141.43 | $142.57 | $142.07 | 584,613 |
| 2021-12-22 | $140.56 | $141.69 | $140.18 | $141.05 | $140.55 | 540,010 |
| 2021-12-21 | $140.12 | $141.19 | $139.02 | $140.60 | $140.10 | 671,070 |
| 2021-12-20 | $138.56 | $139.79 | $136.94 | $138.99 | $138.50 | 1,285,365 |
| 2021-12-17 | $143.15 | $143.73 | $139.18 | $139.83 | $139.34 | 1,836,398 |
| 2021-12-16 | $144.93 | $145.06 | $142.14 | $143.85 | $143.34 | 1,122,617 |
| 2021-12-15 | $141.60 | $144.49 | $140.72 | $144.28 | $143.77 | 903,698 |
| 2021-12-14 | $143.22 | $143.70 | $140.47 | $141.14 | $140.64 | 1,022,360 |
| 2021-12-13 | $142.81 | $143.49 | $142.13 | $142.50 | $142.00 | 1,153,078 |
| 2021-12-10 | $141.79 | $142.84 | $141.06 | $142.75 | $142.25 | 678,225 |
| 2021-12-09 | $140.85 | $141.85 | $140.30 | $141.09 | $140.59 | 848,968 |
| 2021-12-08 | $140.57 | $141.24 | $139.21 | $141.06 | $140.56 | 626,739 |
| 2021-12-07 | $141.00 | $142.11 | $139.84 | $140.40 | $139.90 | 703,923 |
| 2021-12-06 | $140.42 | $140.88 | $138.56 | $140.01 | $139.32 | 803,835 |
| 2021-12-03 | $139.29 | $140.10 | $136.99 | $139.14 | $138.45 | 1,173,721 |
| 2021-12-02 | $136.38 | $139.82 | $136.01 | $138.87 | $138.18 | 840,332 |
| 2021-12-01 | $138.82 | $140.04 | $135.71 | $135.80 | $135.13 | 864,048 |
| 2021-11-30 | $139.12 | $139.63 | $136.24 | $136.50 | $135.82 | 1,714,049 |
| 2021-11-29 | $140.18 | $141.22 | $139.52 | $140.01 | $139.32 | 894,673 |
| 2021-11-26 | $140.17 | $141.14 | $138.59 | $139.09 | $138.40 | 1,313,609 |
| 2021-11-24 | $142.73 | $143.55 | $141.80 | $143.11 | $142.40 | 908,750 |
| 2021-11-23 | $142.62 | $143.14 | $141.12 | $143.11 | $142.40 | 953,769 |
| 2021-11-22 | $142.53 | $143.47 | $141.94 | $141.98 | $141.28 | 718,557 |
| 2021-11-19 | $141.43 | $143.16 | $140.69 | $142.48 | $141.78 | 1,289,226 |
| 2021-11-18 | $141.77 | $141.86 | $140.56 | $141.08 | $140.38 | 564,069 |
| 2021-11-17 | $141.20 | $141.38 | $140.14 | $141.33 | $140.63 | 965,874 |
| 2021-11-16 | $140.28 | $142.45 | $140.09 | $141.41 | $140.71 | 799,146 |
| 2021-11-15 | $140.74 | $140.74 | $139.37 | $140.09 | $139.40 | 703,465 |
| 2021-11-12 | $138.93 | $140.32 | $138.29 | $140.26 | $139.57 | 573,857 |
| 2021-11-11 | $139.68 | $140.09 | $138.55 | $138.72 | $138.03 | 452,750 |
| 2021-11-10 | $139.17 | $140.02 | $138.50 | $139.42 | $138.73 | 770,447 |
| 2021-11-09 | $139.30 | $139.88 | $138.45 | $139.36 | $138.67 | 681,676 |
| 2021-11-08 | $142.09 | $142.50 | $139.10 | $139.37 | $138.68 | 774,404 |
| 2021-11-05 | $141.71 | $143.22 | $140.57 | $140.94 | $140.24 | 1,095,649 |
| 2021-11-04 | $141.76 | $141.88 | $139.66 | $140.40 | $139.71 | 979,107 |
| 2021-11-03 | $140.15 | $141.20 | $138.97 | $141.02 | $140.32 | 1,581,061 |
| 2021-11-02 | $135.00 | $140.24 | $134.26 | $139.85 | $139.16 | 2,312,989 |
| 2021-11-01 | $132.53 | $134.56 | $132.53 | $134.05 | $133.39 | 1,811,829 |
| 2021-10-29 | $131.67 | $133.52 | $131.22 | $132.40 | $131.75 | 1,139,834 |
| 2021-10-28 | $130.10 | $132.13 | $130.10 | $131.99 | $131.34 | 587,674 |
| 2021-10-27 | $130.91 | $131.23 | $129.81 | $129.88 | $129.24 | 619,068 |
| 2021-10-26 | $130.70 | $131.57 | $130.20 | $130.64 | $129.99 | 555,288 |
| 2021-10-25 | $131.22 | $131.69 | $129.47 | $130.49 | $129.84 | 712,830 |
| 2021-10-22 | $131.08 | $131.78 | $130.59 | $131.14 | $130.49 | 850,902 |
| 2021-10-21 | $129.62 | $130.54 | $128.39 | $130.52 | $129.87 | 820,755 |
| 2021-10-20 | $130.48 | $131.00 | $129.56 | $130.29 | $129.65 | 700,495 |
| 2021-10-19 | $129.65 | $130.49 | $129.09 | $130.14 | $129.50 | 637,236 |
| 2021-10-18 | $127.27 | $129.18 | $127.03 | $128.97 | $128.33 | 737,868 |
| 2021-10-15 | $129.32 | $130.27 | $128.16 | $128.33 | $127.70 | 925,806 |
| 2021-10-14 | $125.59 | $128.52 | $124.96 | $128.38 | $127.75 | 1,029,969 |
| 2021-10-13 | $123.74 | $124.71 | $122.90 | $124.27 | $123.66 | 745,546 |
| 2021-10-12 | $124.54 | $125.01 | $123.07 | $123.40 | $122.79 | 1,008,752 |
| 2021-10-11 | $126.21 | $127.00 | $124.44 | $124.46 | $123.84 | 816,336 |
| 2021-10-08 | $125.60 | $126.51 | $124.93 | $126.19 | $125.57 | 924,740 |
| 2021-10-07 | $126.56 | $127.10 | $125.27 | $125.52 | $124.90 | 1,378,495 |
| 2021-10-06 | $124.00 | $125.50 | $122.58 | $125.45 | $124.83 | 963,955 |
| 2021-10-05 | $123.54 | $126.10 | $123.00 | $125.41 | $124.79 | 1,430,718 |
| 2021-10-04 | $124.56 | $125.28 | $122.38 | $123.11 | $122.50 | 1,079,566 |
| 2021-10-01 | $124.44 | $125.71 | $122.50 | $124.96 | $124.34 | 1,749,941 |
| 2021-09-30 | $127.21 | $127.65 | $123.98 | $124.01 | $123.40 | 1,171,036 |
| 2021-09-29 | $127.70 | $127.90 | $126.58 | $126.83 | $126.20 | 810,526 |
| 2021-09-28 | $129.09 | $129.51 | $127.07 | $127.26 | $126.63 | 866,091 |
| 2021-09-27 | $129.66 | $131.33 | $129.50 | $129.54 | $128.90 | 960,246 |
| 2021-09-24 | $128.70 | $130.15 | $128.54 | $129.61 | $128.97 | 1,124,458 |
| 2021-09-23 | $128.60 | $130.05 | $128.24 | $129.24 | $128.60 | 862,422 |
| 2021-09-22 | $127.95 | $128.66 | $127.56 | $127.84 | $127.21 | 1,183,634 |
| 2021-09-21 | $128.57 | $128.58 | $126.30 | $127.44 | $126.81 | 1,149,576 |
| 2021-09-20 | $127.77 | $128.06 | $126.34 | $127.76 | $127.13 | 1,867,617 |
| 2021-09-17 | $131.65 | $131.95 | $130.01 | $130.14 | $129.50 | 1,617,797 |
| 2021-09-16 | $131.69 | $132.71 | $130.33 | $132.38 | $131.73 | 1,349,262 |
| 2021-09-15 | $131.31 | $132.68 | $130.72 | $131.43 | $130.78 | 1,950,065 |
| 2021-09-14 | $131.34 | $131.98 | $130.14 | $131.24 | $130.59 | 1,614,855 |
| 2021-09-13 | $131.40 | $131.49 | $129.06 | $130.55 | $129.90 | 1,599,914 |
| 2021-09-10 | $132.52 | $132.78 | $130.35 | $130.43 | $129.59 | 1,297,196 |
| 2021-09-09 | $132.73 | $133.42 | $131.50 | $131.76 | $130.91 | 1,012,959 |
| 2021-09-08 | $132.75 | $133.17 | $131.38 | $132.88 | $132.02 | 1,264,362 |
| 2021-09-07 | $134.58 | $134.83 | $133.11 | $133.13 | $132.27 | 1,419,660 |
| 2021-09-03 | $135.57 | $135.89 | $134.84 | $135.40 | $134.52 | 697,025 |
| 2021-09-02 | $134.77 | $135.91 | $134.41 | $135.81 | $134.93 | 1,238,440 |
| 2021-09-01 | $136.36 | $136.36 | $133.90 | $134.18 | $133.31 | 1,035,880 |
| 2021-08-31 | $137.05 | $137.22 | $135.68 | $135.97 | $135.09 | 934,668 |
| 2021-08-30 | $137.52 | $137.95 | $136.73 | $137.12 | $136.23 | 564,074 |
| 2021-08-27 | $136.55 | $137.38 | $136.41 | $136.84 | $135.96 | 505,095 |
| 2021-08-26 | $136.61 | $136.61 | $135.82 | $135.98 | $135.10 | 458,868 |
| 2021-08-25 | $136.24 | $136.78 | $135.38 | $136.64 | $135.76 | 713,721 |
| 2021-08-24 | $135.53 | $136.60 | $135.49 | $136.08 | $135.20 | 423,380 |
| 2021-08-23 | $135.61 | $136.05 | $134.94 | $135.29 | $134.42 | 503,334 |
| 2021-08-20 | $134.28 | $135.78 | $133.87 | $134.77 | $133.90 | 584,393 |
| 2021-08-19 | $133.86 | $135.45 | $133.60 | $134.37 | $133.50 | 675,971 |
| 2021-08-18 | $135.64 | $136.47 | $134.88 | $135.00 | $134.13 | 636,883 |
| 2021-08-17 | $136.90 | $137.28 | $135.19 | $136.27 | $135.39 | 577,043 |
| 2021-08-16 | $137.15 | $137.67 | $136.10 | $137.61 | $136.72 | 682,352 |
| 2021-08-13 | $137.20 | $137.31 | $136.24 | $137.24 | $136.35 | 393,288 |
| 2021-08-12 | $137.56 | $137.81 | $136.89 | $137.25 | $136.36 | 545,712 |
| 2021-08-11 | $137.31 | $137.60 | $136.63 | $137.45 | $136.56 | 1,282,218 |
| 2021-08-10 | $136.10 | $137.16 | $136.00 | $136.80 | $135.92 | 1,237,144 |
| 2021-08-09 | $136.92 | $136.92 | $135.80 | $136.05 | $135.17 | 694,691 |
| 2021-08-06 | $137.89 | $138.04 | $136.14 | $136.82 | $135.94 | 1,174,220 |
| 2021-08-05 | $137.47 | $137.81 | $136.10 | $136.90 | $136.01 | 885,780 |
| 2021-08-04 | $139.14 | $139.72 | $136.43 | $136.72 | $135.84 | 1,085,333 |
| 2021-08-03 | $137.88 | $139.80 | $137.01 | $138.77 | $137.87 | 928,818 |
| 2021-08-02 | $139.40 | $140.10 | $137.93 | $138.23 | $137.34 | 1,013,185 |
| 2021-07-30 | $138.56 | $139.69 | $138.39 | $139.05 | $138.15 | 945,649 |
| 2021-07-29 | $138.12 | $138.84 | $137.42 | $138.60 | $137.70 | 544,171 |
| 2021-07-28 | $137.30 | $137.78 | $135.93 | $136.87 | $135.98 | 467,173 |
| 2021-07-27 | $136.58 | $137.84 | $135.64 | $137.03 | $136.14 | 636,654 |
| 2021-07-26 | $137.57 | $138.38 | $136.75 | $137.25 | $136.36 | 727,748 |
| 2021-07-23 | $137.99 | $138.13 | $136.69 | $137.83 | $136.94 | 682,659 |
| 2021-07-22 | $137.25 | $137.59 | $135.93 | $137.17 | $136.28 | 758,637 |
| 2021-07-21 | $137.50 | $137.89 | $136.60 | $137.02 | $136.13 | 763,978 |
| 2021-07-20 | $133.63 | $137.30 | $133.19 | $136.73 | $135.85 | 1,064,824 |
| 2021-07-19 | $134.48 | $134.48 | $131.63 | $133.06 | $132.20 | 1,268,836 |
| 2021-07-16 | $136.04 | $137.20 | $135.40 | $136.23 | $135.35 | 2,951,043 |
| 2021-07-15 | $134.00 | $136.10 | $134.00 | $135.73 | $134.85 | 876,631 |
| 2021-07-14 | $135.46 | $135.71 | $134.04 | $134.82 | $133.95 | 1,089,888 |
| 2021-07-13 | $135.83 | $136.27 | $134.72 | $135.01 | $134.14 | 722,501 |
| 2021-07-12 | $134.58 | $136.69 | $134.12 | $136.30 | $135.42 | 1,111,271 |
| 2021-07-09 | $134.77 | $135.96 | $134.45 | $135.47 | $134.59 | 912,259 |
| 2021-07-08 | $133.10 | $134.30 | $131.67 | $133.03 | $132.17 | 900,911 |
| 2021-07-07 | $132.87 | $135.57 | $132.60 | $135.28 | $134.41 | 980,566 |
| 2021-07-06 | $134.54 | $134.72 | $131.57 | $133.00 | $132.14 | 1,240,041 |
| 2021-07-02 | $133.96 | $135.17 | $133.53 | $134.94 | $134.07 | 775,808 |
| 2021-07-01 | $134.38 | $134.69 | $133.48 | $133.94 | $133.07 | 607,796 |
| 2021-06-30 | $132.78 | $133.70 | $132.61 | $133.50 | $132.64 | 709,294 |
| 2021-06-29 | $133.77 | $134.54 | $132.85 | $132.98 | $132.12 | 648,582 |
| 2021-06-28 | $133.81 | $133.91 | $132.21 | $133.23 | $132.37 | 1,307,942 |
| 2021-06-25 | $133.72 | $134.51 | $133.61 | $133.65 | $132.79 | 1,042,275 |
| 2021-06-24 | $134.04 | $134.26 | $132.84 | $133.63 | $132.77 | 758,518 |
| 2021-06-23 | $133.97 | $134.19 | $132.86 | $133.28 | $132.42 | 594,781 |
| 2021-06-22 | $133.86 | $134.24 | $133.11 | $133.62 | $132.76 | 662,818 |
| 2021-06-21 | $132.07 | $133.91 | $131.56 | $133.72 | $132.86 | 779,166 |
| 2021-06-18 | $132.11 | $133.00 | $130.57 | $130.65 | $129.81 | 1,545,136 |
| 2021-06-17 | $135.82 | $136.12 | $132.97 | $133.99 | $133.12 | 870,307 |
| 2021-06-16 | $137.16 | $137.62 | $135.34 | $135.40 | $134.52 | 717,769 |
| 2021-06-15 | $136.21 | $137.54 | $135.57 | $137.16 | $136.27 | 548,237 |
| 2021-06-14 | $135.46 | $136.26 | $134.84 | $136.18 | $135.30 | 553,574 |
| 2021-06-11 | $137.00 | $137.41 | $135.57 | $135.86 | $134.98 | 673,130 |
| 2021-06-10 | $136.27 | $137.00 | $135.50 | $136.35 | $135.27 | 718,076 |
| 2021-06-09 | $136.43 | $136.45 | $135.41 | $135.71 | $134.63 | 567,723 |
| 2021-06-08 | $136.99 | $137.40 | $135.74 | $136.71 | $135.63 | 584,677 |
| 2021-06-07 | $138.06 | $138.10 | $135.81 | $136.68 | $135.60 | 724,251 |
| 2021-06-04 | $137.34 | $137.94 | $136.90 | $137.70 | $136.61 | 999,726 |
| 2021-06-03 | $135.21 | $137.57 | $134.68 | $136.83 | $135.75 | 1,094,425 |
| 2021-06-02 | $135.60 | $136.86 | $135.06 | $135.87 | $134.79 | 1,205,880 |
| 2021-06-01 | $136.33 | $136.95 | $135.18 | $135.77 | $134.69 | 728,095 |
| 2021-05-28 | $135.12 | $135.57 | $134.02 | $135.10 | $134.03 | 875,447 |
| 2021-05-27 | $134.61 | $134.96 | $134.17 | $134.38 | $133.31 | 853,576 |
| 2021-05-26 | $133.13 | $133.63 | $132.07 | $133.49 | $132.43 | 561,894 |
| 2021-05-25 | $133.88 | $134.53 | $132.97 | $133.12 | $132.06 | 787,005 |
| 2021-05-24 | $133.59 | $134.21 | $132.62 | $133.69 | $132.63 | 1,077,581 |
| 2021-05-21 | $133.02 | $133.86 | $131.98 | $132.85 | $131.80 | 1,615,011 |
| 2021-05-20 | $132.40 | $132.57 | $131.32 | $132.38 | $131.33 | 715,516 |
| 2021-05-19 | $130.40 | $131.66 | $129.67 | $131.53 | $130.49 | 911,931 |
| 2021-05-18 | $133.84 | $134.31 | $132.02 | $132.08 | $131.03 | 786,733 |
| 2021-05-17 | $133.73 | $134.42 | $132.17 | $133.94 | $132.88 | 713,228 |
| 2021-05-14 | $134.23 | $134.87 | $133.75 | $134.34 | $133.27 | 716,937 |
| 2021-05-13 | $131.53 | $133.99 | $131.16 | $133.42 | $132.36 | 856,350 |
| 2021-05-12 | $135.78 | $135.86 | $130.47 | $130.84 | $129.80 | 1,660,793 |
| 2021-05-11 | $135.67 | $136.42 | $134.15 | $136.14 | $135.06 | 1,333,769 |
| 2021-05-10 | $137.80 | $139.07 | $136.92 | $137.09 | $136.00 | 886,020 |
| 2021-05-07 | $135.39 | $138.06 | $134.79 | $137.33 | $136.24 | 1,545,437 |
| 2021-05-06 | $136.21 | $137.29 | $134.69 | $135.84 | $134.76 | 1,509,166 |
| 2021-05-05 | $136.94 | $137.40 | $135.74 | $136.88 | $135.79 | 1,139,733 |
| 2021-05-04 | $133.82 | $136.89 | $133.13 | $136.03 | $134.95 | 1,462,188 |
| 2021-05-03 | $136.10 | $136.10 | $133.86 | $134.31 | $133.25 | 1,104,216 |
| 2021-04-30 | $135.86 | $136.28 | $134.56 | $134.93 | $133.86 | 882,011 |
| 2021-04-29 | $136.08 | $137.84 | $135.20 | $137.09 | $136.00 | 947,959 |
| 2021-04-28 | $134.97 | $136.05 | $134.46 | $135.07 | $134.00 | 737,083 |
| 2021-04-27 | $134.92 | $135.35 | $133.64 | $135.10 | $134.03 | 542,969 |
| 2021-04-26 | $135.28 | $136.04 | $134.44 | $134.69 | $133.62 | 768,003 |
| 2021-04-23 | $133.79 | $135.61 | $133.51 | $135.01 | $133.94 | 540,882 |
| 2021-04-22 | $133.64 | $134.24 | $132.93 | $133.53 | $132.47 | 946,280 |
| 2021-04-21 | $131.05 | $133.17 | $130.67 | $133.09 | $132.03 | 624,941 |
| 2021-04-20 | $131.50 | $132.22 | $130.13 | $130.89 | $129.85 | 723,386 |
| 2021-04-19 | $133.00 | $133.28 | $130.91 | $132.12 | $131.07 | 727,528 |
| 2021-04-16 | $134.33 | $134.80 | $132.29 | $132.85 | $131.80 | 1,456,896 |
| 2021-04-15 | $131.48 | $133.95 | $131.48 | $133.15 | $132.09 | 1,005,984 |
| 2021-04-14 | $132.39 | $132.60 | $131.01 | $131.11 | $130.07 | 707,039 |
| 2021-04-13 | $132.38 | $132.59 | $130.98 | $131.86 | $130.81 | 1,022,187 |
| 2021-04-12 | $131.33 | $133.10 | $131.33 | $132.99 | $131.94 | 784,147 |
| 2021-04-09 | $130.92 | $131.48 | $130.09 | $131.29 | $130.25 | 864,958 |
| 2021-04-08 | $129.03 | $131.09 | $128.43 | $130.32 | $129.29 | 1,945,913 |
| 2021-04-07 | $129.66 | $130.11 | $128.65 | $129.55 | $128.52 | 555,322 |
| 2021-04-06 | $130.61 | $131.79 | $129.37 | $129.79 | $128.76 | 947,273 |
| 2021-04-05 | $129.78 | $130.79 | $128.83 | $130.71 | $129.67 | 738,047 |
| 2021-04-01 | $128.33 | $128.99 | $127.00 | $128.66 | $127.64 | 700,971 |
| 2021-03-31 | $127.79 | $128.95 | $126.28 | $127.73 | $126.72 | 1,247,876 |
| 2021-03-30 | $127.96 | $129.13 | $127.14 | $127.44 | $126.43 | 1,011,854 |
| 2021-03-29 | $126.51 | $128.84 | $126.06 | $128.21 | $127.19 | 1,354,781 |
| 2021-03-26 | $124.00 | $127.52 | $122.84 | $127.32 | $126.31 | 1,045,806 |
| 2021-03-25 | $123.11 | $123.24 | $120.64 | $123.05 | $122.07 | 1,254,829 |
| 2021-03-24 | $122.21 | $124.52 | $122.02 | $122.81 | $121.84 | 932,925 |
| 2021-03-23 | $122.34 | $124.72 | $121.13 | $121.67 | $120.71 | 1,205,132 |
| 2021-03-22 | $120.92 | $123.27 | $120.25 | $122.89 | $121.92 | 1,456,674 |
| 2021-03-19 | $121.13 | $122.41 | $120.11 | $120.76 | $119.80 | 1,226,570 |
| 2021-03-18 | $121.44 | $124.00 | $121.25 | $121.67 | $120.71 | 827,233 |
| 2021-03-17 | $120.76 | $123.17 | $120.20 | $121.71 | $120.75 | 868,319 |
| 2021-03-16 | $123.55 | $124.11 | $120.74 | $120.84 | $119.88 | 609,951 |
| 2021-03-15 | $121.29 | $122.85 | $119.75 | $122.78 | $121.81 | 1,096,664 |
| 2021-03-12 | $122.04 | $122.10 | $120.41 | $121.57 | $120.61 | 1,075,651 |
| 2021-03-11 | $123.69 | $124.69 | $121.69 | $121.91 | $120.74 | 1,245,295 |
| 2021-03-10 | $121.13 | $124.02 | $120.24 | $123.72 | $122.54 | 1,565,139 |
| 2021-03-09 | $124.24 | $124.46 | $120.62 | $120.63 | $119.48 | 1,435,642 |
| 2021-03-08 | $123.31 | $125.78 | $122.05 | $123.48 | $122.30 | 1,490,572 |
| 2021-03-05 | $121.48 | $122.76 | $118.86 | $122.25 | $121.08 | 982,634 |
| 2021-03-04 | $122.27 | $123.11 | $118.41 | $120.39 | $119.24 | 862,183 |
| 2021-03-03 | $122.02 | $124.00 | $121.81 | $122.48 | $121.31 | 839,218 |
| 2021-03-02 | $122.53 | $122.95 | $121.82 | $122.39 | $121.22 | 717,291 |
| 2021-03-01 | $119.53 | $123.06 | $119.53 | $122.28 | $121.11 | 828,428 |
| 2021-02-26 | $120.92 | $120.92 | $117.80 | $117.97 | $116.84 | 1,405,317 |
| 2021-02-25 | $123.13 | $123.85 | $119.68 | $120.30 | $119.15 | 859,483 |
| 2021-02-24 | $120.52 | $123.70 | $119.92 | $123.01 | $121.83 | 816,012 |
| 2021-02-23 | $119.61 | $120.55 | $118.07 | $119.94 | $118.79 | 1,300,691 |
| 2021-02-22 | $120.25 | $120.88 | $119.00 | $120.14 | $118.99 | 758,540 |
| 2021-02-19 | $119.78 | $122.30 | $119.39 | $120.86 | $119.70 | 863,604 |
| 2021-02-18 | $119.73 | $119.93 | $117.96 | $118.95 | $117.81 | 810,260 |
| 2021-02-17 | $120.63 | $121.26 | $119.63 | $120.21 | $119.06 | 847,639 |
| 2021-02-16 | $122.48 | $122.60 | $120.62 | $121.23 | $120.07 | 632,127 |
| 2021-02-12 | $121.07 | $122.02 | $120.39 | $121.75 | $120.59 | 630,844 |
| 2021-02-11 | $121.53 | $122.00 | $120.00 | $121.65 | $120.49 | 739,045 |
| 2021-02-10 | $121.35 | $121.35 | $119.68 | $120.48 | $119.33 | 982,472 |
| 2021-02-09 | $120.00 | $122.11 | $119.48 | $120.91 | $119.75 | 1,396,561 |
| 2021-02-08 | $117.84 | $120.12 | $117.68 | $119.89 | $118.74 | 1,291,210 |
| 2021-02-05 | $117.41 | $118.80 | $116.85 | $117.00 | $115.88 | 2,011,075 |
| 2021-02-04 | $117.52 | $119.57 | $115.67 | $117.15 | $116.03 | 2,128,954 |
| 2021-02-03 | $116.15 | $116.78 | $115.42 | $116.53 | $115.42 | 956,114 |
| 2021-02-02 | $116.44 | $117.16 | $115.63 | $116.49 | $115.38 | 835,861 |
| 2021-02-01 | $114.00 | $115.11 | $112.69 | $114.88 | $113.78 | 1,176,993 |
| 2021-01-29 | $113.77 | $115.39 | $112.53 | $113.26 | $112.18 | 1,505,541 |
| 2021-01-28 | $112.49 | $116.00 | $111.75 | $114.78 | $113.68 | 1,323,760 |
| 2021-01-27 | $111.70 | $112.01 | $106.96 | $111.06 | $110.00 | 2,026,178 |
| 2021-01-26 | $117.16 | $117.42 | $113.24 | $113.30 | $112.22 | 930,296 |
| 2021-01-25 | $116.60 | $117.00 | $114.43 | $116.35 | $115.24 | 1,041,780 |
| 2021-01-22 | $119.00 | $119.65 | $116.91 | $117.35 | $116.23 | 974,829 |
| 2021-01-21 | $120.27 | $121.52 | $119.28 | $119.48 | $118.34 | 758,141 |
| 2021-01-20 | $119.37 | $120.67 | $118.65 | $120.11 | $118.96 | 731,596 |
| 2021-01-19 | $120.19 | $121.07 | $118.46 | $118.95 | $117.81 | 814,890 |
| 2021-01-15 | $119.72 | $119.72 | $116.90 | $119.00 | $117.86 | 1,241,955 |
| 2021-01-14 | $121.61 | $121.84 | $120.02 | $120.72 | $119.57 | 679,715 |
| 2021-01-13 | $123.89 | $123.98 | $121.34 | $121.44 | $120.28 | 660,822 |
| 2021-01-12 | $124.07 | $124.83 | $123.30 | $124.12 | $122.93 | 639,770 |
| 2021-01-11 | $122.01 | $124.93 | $121.92 | $124.15 | $122.96 | 639,974 |
| 2021-01-08 | $125.03 | $125.32 | $122.05 | $123.54 | $122.36 | 675,299 |
| 2021-01-07 | $124.96 | $125.81 | $123.43 | $124.40 | $123.21 | 734,929 |
| 2021-01-06 | $120.46 | $125.26 | $120.46 | $124.25 | $123.06 | 848,402 |
| 2021-01-05 | $117.92 | $119.91 | $117.92 | $119.20 | $118.06 | 837,372 |
| 2021-01-04 | $121.10 | $122.33 | $117.71 | $118.38 | $117.25 | 1,154,460 |
| 2020-12-31 | $120.10 | $121.07 | $118.82 | $120.94 | $119.78 | 638,700 |
| 2020-12-30 | $119.08 | $120.35 | $119.06 | $119.83 | $118.68 | 437,029 |
| 2020-12-29 | $120.34 | $120.34 | $117.66 | $118.66 | $117.53 | 392,220 |
| 2020-12-28 | $120.14 | $120.90 | $119.62 | $119.76 | $118.62 | 370,916 |
| 2020-12-24 | $118.64 | $119.32 | $118.00 | $119.04 | $117.90 | 188,453 |
| 2020-12-23 | $118.25 | $119.44 | $117.53 | $118.62 | $117.49 | 453,994 |
| 2020-12-22 | $118.32 | $118.57 | $117.24 | $117.66 | $116.54 | 560,205 |
| 2020-12-21 | $115.93 | $118.59 | $114.63 | $118.11 | $116.98 | 756,404 |
| 2020-12-18 | $117.61 | $118.53 | $116.98 | $118.10 | $116.97 | 1,914,286 |
| 2020-12-17 | $117.27 | $117.78 | $116.84 | $117.63 | $116.51 | 789,178 |
| 2020-12-16 | $117.90 | $118.13 | $116.27 | $116.78 | $115.66 | 660,284 |
| 2020-12-15 | $117.53 | $118.59 | $116.22 | $117.79 | $116.66 | 754,761 |
| 2020-12-14 | $119.48 | $119.69 | $116.24 | $116.30 | $115.19 | 763,459 |
| 2020-12-11 | $117.01 | $118.54 | $116.80 | $118.38 | $117.25 | 1,045,448 |
| 2020-12-10 | $118.11 | $119.07 | $117.24 | $118.35 | $117.22 | 880,600 |
| 2020-12-09 | $118.84 | $119.30 | $118.19 | $118.76 | $117.62 | 849,933 |
| 2020-12-08 | $116.91 | $119.23 | $116.91 | $118.57 | $117.44 | 1,130,593 |
| 2020-12-07 | $117.23 | $117.87 | $116.71 | $117.61 | $116.49 | 725,450 |
| 2020-12-04 | $114.48 | $117.41 | $114.48 | $116.84 | $115.72 | 858,616 |
| 2020-12-03 | $114.82 | $116.02 | $114.24 | $114.43 | $113.16 | 927,098 |
| 2020-12-02 | $116.61 | $117.21 | $114.51 | $115.02 | $113.75 | 1,380,105 |
| 2020-12-01 | $119.54 | $120.08 | $117.15 | $117.24 | $115.94 | 1,167,342 |
| 2020-11-30 | $119.72 | $119.81 | $117.54 | $118.53 | $117.22 | 964,434 |
| 2020-11-27 | $120.10 | $120.35 | $119.18 | $119.77 | $118.44 | 422,953 |
| 2020-11-25 | $120.59 | $120.67 | $118.95 | $119.82 | $118.49 | 681,635 |
| 2020-11-24 | $118.90 | $121.69 | $117.56 | $121.25 | $119.91 | 1,678,357 |
| 2020-11-23 | $118.48 | $118.90 | $117.35 | $117.79 | $116.48 | 817,684 |
| 2020-11-20 | $118.30 | $118.36 | $116.52 | $117.42 | $116.12 | 862,149 |
| 2020-11-19 | $118.97 | $119.29 | $117.13 | $118.18 | $116.87 | 1,048,336 |
| 2020-11-18 | $119.21 | $120.35 | $118.25 | $119.24 | $117.92 | 1,009,548 |
| 2020-11-17 | $119.38 | $119.90 | $118.44 | $118.76 | $117.44 | 1,057,964 |
| 2020-11-16 | $118.86 | $120.34 | $118.40 | $120.08 | $118.75 | 1,256,121 |
| 2020-11-13 | $116.66 | $117.51 | $115.75 | $117.27 | $115.97 | 829,113 |
| 2020-11-12 | $116.28 | $116.95 | $114.78 | $115.45 | $114.17 | 872,673 |
| 2020-11-11 | $117.00 | $117.55 | $116.06 | $116.76 | $115.47 | 1,143,864 |
| 2020-11-10 | $114.34 | $117.43 | $113.78 | $116.45 | $115.16 | 1,620,027 |
| 2020-11-09 | $117.07 | $118.95 | $113.93 | $114.07 | $112.81 | 1,610,436 |
| 2020-11-06 | $109.18 | $110.70 | $108.86 | $110.32 | $109.10 | 942,385 |
| 2020-11-05 | $106.86 | $109.50 | $106.45 | $109.05 | $107.84 | 880,994 |
| 2020-11-04 | $104.52 | $106.39 | $103.07 | $105.39 | $104.22 | 1,094,045 |
| 2020-11-03 | $103.63 | $105.80 | $103.17 | $105.29 | $104.12 | 1,122,217 |
| 2020-11-02 | $99.81 | $102.30 | $99.71 | $102.27 | $101.14 | 1,178,689 |
| 2020-10-30 | $98.52 | $99.25 | $96.86 | $98.20 | $97.11 | 981,942 |
| 2020-10-29 | $98.25 | $100.88 | $97.51 | $98.91 | $97.81 | 1,191,224 |
| 2020-10-28 | $100.45 | $101.38 | $98.06 | $98.19 | $97.10 | 1,287,852 |
| 2020-10-27 | $105.05 | $105.05 | $102.42 | $102.59 | $101.45 | 820,358 |
| 2020-10-26 | $106.34 | $106.49 | $104.12 | $105.10 | $103.94 | 910,686 |
| 2020-10-23 | $107.97 | $108.08 | $106.89 | $107.76 | $106.57 | 882,724 |
| 2020-10-22 | $107.58 | $108.24 | $106.85 | $107.01 | $105.82 | 1,198,465 |
| 2020-10-21 | $108.64 | $109.42 | $107.13 | $107.15 | $105.96 | 1,087,981 |
| 2020-10-20 | $108.23 | $109.81 | $107.97 | $108.70 | $107.50 | 543,541 |
| 2020-10-19 | $109.95 | $110.48 | $107.34 | $107.55 | $106.36 | 692,036 |
| 2020-10-16 | $109.46 | $110.82 | $108.81 | $109.85 | $108.63 | 1,475,830 |
| 2020-10-15 | $106.40 | $109.07 | $106.40 | $109.01 | $107.80 | 660,966 |
| 2020-10-14 | $106.87 | $108.37 | $105.81 | $107.90 | $106.70 | 778,927 |
| 2020-10-13 | $107.41 | $107.95 | $105.48 | $106.16 | $104.98 | 636,215 |
| 2020-10-12 | $107.81 | $107.92 | $106.80 | $107.63 | $106.44 | 1,004,833 |
| 2020-10-09 | $107.50 | $108.63 | $106.78 | $106.94 | $105.76 | 840,019 |
| 2020-10-08 | $107.01 | $107.01 | $105.73 | $106.50 | $105.32 | 1,295,068 |
| 2020-10-07 | $105.63 | $107.28 | $105.32 | $106.54 | $105.36 | 1,284,726 |
| 2020-10-06 | $103.50 | $105.87 | $103.22 | $104.33 | $103.17 | 1,221,157 |
| 2020-10-05 | $101.94 | $103.97 | $101.76 | $103.50 | $102.35 | 864,653 |
| 2020-10-02 | $98.15 | $101.68 | $98.04 | $100.78 | $99.66 | 715,461 |
| 2020-10-01 | $100.70 | $101.38 | $99.01 | $99.85 | $98.74 | 1,046,619 |
| 2020-09-30 | $100.00 | $101.11 | $98.73 | $99.40 | $98.30 | 1,032,403 |
| 2020-09-29 | $99.95 | $100.91 | $99.30 | $99.89 | $98.78 | 1,046,495 |
| 2020-09-28 | $98.93 | $100.44 | $98.82 | $99.49 | $98.39 | 685,878 |
| 2020-09-25 | $95.52 | $97.93 | $95.15 | $97.49 | $96.41 | 573,298 |
| 2020-09-24 | $95.32 | $97.08 | $94.90 | $96.23 | $95.16 | 834,173 |
| 2020-09-23 | $97.56 | $98.42 | $95.12 | $95.32 | $94.26 | 711,950 |
| 2020-09-22 | $96.10 | $97.55 | $95.99 | $97.24 | $96.16 | 838,280 |
| 2020-09-21 | $98.75 | $99.41 | $95.04 | $96.24 | $95.17 | 919,922 |
| 2020-09-18 | $102.03 | $103.20 | $100.62 | $100.71 | $99.59 | 1,209,338 |
| 2020-09-17 | $101.16 | $103.04 | $100.30 | $102.33 | $101.20 | 695,715 |
| 2020-09-16 | $102.79 | $103.48 | $102.00 | $102.34 | $101.21 | 1,079,048 |
| 2020-09-15 | $101.65 | $102.95 | $101.59 | $102.32 | $101.19 | 734,811 |
| 2020-09-14 | $100.64 | $101.79 | $100.51 | $101.39 | $100.27 | 684,608 |
| 2020-09-11 | $98.73 | $100.84 | $98.48 | $99.91 | $98.80 | 914,861 |
| 2020-09-10 | $99.60 | $100.36 | $97.94 | $98.11 | $96.85 | 1,243,867 |
| 2020-09-09 | $98.11 | $100.02 | $97.83 | $99.35 | $98.07 | 675,243 |
| 2020-09-08 | $98.67 | $98.75 | $96.91 | $96.99 | $95.74 | 915,113 |
| 2020-09-04 | $100.86 | $101.23 | $98.42 | $99.47 | $98.19 | 795,173 |
| 2020-09-03 | $103.40 | $103.58 | $99.05 | $99.89 | $98.61 | 862,065 |
| 2020-09-02 | $101.98 | $103.95 | $101.61 | $103.08 | $101.75 | 1,525,657 |
| 2020-09-01 | $100.42 | $102.21 | $100.19 | $102.02 | $100.71 | 533,654 |
| 2020-08-31 | $101.78 | $101.78 | $100.37 | $100.70 | $99.41 | 657,594 |
| 2020-08-28 | $101.17 | $101.98 | $100.67 | $101.93 | $100.62 | 696,907 |
| 2020-08-27 | $101.50 | $101.57 | $100.48 | $100.91 | $99.61 | 586,116 |
| 2020-08-26 | $100.48 | $101.20 | $99.97 | $101.01 | $99.71 | 627,485 |
| 2020-08-25 | $101.42 | $101.60 | $100.27 | $100.92 | $99.62 | 568,264 |
| 2020-08-24 | $100.85 | $100.97 | $99.77 | $100.80 | $99.50 | 678,774 |
| 2020-08-21 | $99.98 | $100.70 | $99.83 | $100.24 | $98.95 | 636,873 |
| 2020-08-20 | $100.07 | $100.60 | $99.61 | $100.16 | $98.87 | 637,116 |
| 2020-08-19 | $101.48 | $101.53 | $100.82 | $101.01 | $99.71 | 684,661 |
| 2020-08-18 | $101.35 | $101.80 | $101.31 | $101.58 | $100.27 | 967,569 |
| 2020-08-17 | $101.28 | $101.94 | $101.17 | $101.40 | $100.10 | 906,617 |
| 2020-08-14 | $100.36 | $102.03 | $100.36 | $101.28 | $99.98 | 1,007,230 |
| 2020-08-13 | $100.74 | $101.34 | $100.51 | $100.96 | $99.66 | 849,665 |
| 2020-08-12 | $100.23 | $101.55 | $99.98 | $101.23 | $99.93 | 843,323 |
| 2020-08-11 | $100.00 | $101.68 | $99.23 | $99.25 | $97.97 | 1,370,693 |
| 2020-08-10 | $97.98 | $99.27 | $97.84 | $99.04 | $97.77 | 1,711,323 |
| 2020-08-07 | $97.55 | $98.85 | $96.60 | $97.79 | $96.53 | 1,487,455 |
| 2020-08-06 | $96.51 | $97.54 | $96.14 | $97.52 | $96.27 | 826,988 |
| 2020-08-05 | $95.81 | $97.05 | $94.96 | $96.42 | $95.18 | 1,003,104 |
| 2020-08-04 | $93.13 | $95.99 | $93.13 | $94.49 | $93.27 | 1,197,138 |
| 2020-08-03 | $93.83 | $95.85 | $93.27 | $94.95 | $93.73 | 1,333,586 |
| 2020-07-31 | $93.32 | $93.53 | $91.48 | $93.25 | $92.05 | 1,151,811 |
| 2020-07-30 | $93.21 | $94.11 | $92.29 | $93.90 | $92.69 | 839,198 |
| 2020-07-29 | $92.43 | $94.66 | $92.43 | $94.35 | $93.14 | 1,382,321 |
| 2020-07-28 | $92.62 | $93.01 | $92.02 | $92.08 | $90.90 | 688,517 |
| 2020-07-27 | $92.63 | $93.86 | $92.17 | $93.05 | $91.85 | 1,086,581 |
| 2020-07-24 | $93.49 | $93.77 | $92.39 | $92.90 | $91.71 | 1,011,737 |
| 2020-07-23 | $93.59 | $94.17 | $92.89 | $93.32 | $92.12 | 918,086 |
| 2020-07-22 | $92.01 | $93.71 | $92.00 | $93.62 | $92.42 | 1,093,357 |
| 2020-07-21 | $91.51 | $92.96 | $91.51 | $92.06 | $90.88 | 1,242,894 |
| 2020-07-20 | $92.35 | $92.79 | $91.11 | $91.43 | $90.25 | 998,028 |
| 2020-07-17 | $93.27 | $93.71 | $92.77 | $92.95 | $91.75 | 2,857,828 |
| 2020-07-16 | $92.86 | $94.21 | $92.34 | $92.73 | $91.54 | 1,135,940 |
| 2020-07-15 | $93.21 | $93.90 | $92.68 | $93.22 | $92.02 | 1,378,600 |
| 2020-07-14 | $88.76 | $91.88 | $88.59 | $91.79 | $90.61 | 1,604,542 |
| 2020-07-13 | $87.58 | $89.59 | $87.22 | $88.47 | $87.33 | 1,749,927 |
| 2020-07-10 | $86.19 | $86.97 | $85.74 | $86.90 | $85.78 | 811,362 |
| 2020-07-09 | $87.84 | $88.00 | $85.76 | $86.26 | $85.15 | 1,267,877 |
| 2020-07-08 | $88.61 | $89.22 | $87.10 | $87.99 | $86.86 | 964,921 |
| 2020-07-07 | $89.15 | $89.95 | $88.16 | $88.38 | $87.24 | 774,772 |
| 2020-07-06 | $90.53 | $91.28 | $89.18 | $89.76 | $88.61 | 888,284 |
| 2020-07-02 | $88.92 | $90.09 | $88.54 | $88.96 | $87.82 | 1,029,561 |
| 2020-07-01 | $89.74 | $89.98 | $87.36 | $87.59 | $86.46 | 1,138,755 |
| 2020-06-30 | $88.03 | $89.70 | $87.71 | $89.37 | $88.22 | 1,029,432 |
| 2020-06-29 | $87.25 | $88.14 | $86.16 | $88.11 | $86.98 | 1,256,560 |
| 2020-06-26 | $86.85 | $86.87 | $85.06 | $85.79 | $84.69 | 5,586,244 |
| 2020-06-25 | $85.55 | $87.25 | $84.53 | $87.14 | $86.02 | 1,468,677 |
| 2020-06-24 | $88.17 | $88.26 | $85.69 | $85.84 | $84.74 | 1,875,029 |
| 2020-06-23 | $90.57 | $90.57 | $88.93 | $89.08 | $87.93 | 949,107 |
| 2020-06-22 | $88.30 | $89.56 | $87.33 | $89.33 | $88.18 | 740,005 |
| 2020-06-19 | $91.05 | $91.10 | $88.06 | $88.53 | $87.39 | 1,856,837 |
| 2020-06-18 | $89.43 | $90.36 | $88.89 | $89.20 | $88.05 | 788,715 |
| 2020-06-17 | $91.40 | $91.58 | $89.73 | $89.98 | $88.82 | 740,351 |
| 2020-06-16 | $91.62 | $91.96 | $89.23 | $90.74 | $89.57 | 1,159,729 |
| 2020-06-15 | $85.33 | $89.23 | $84.64 | $88.28 | $87.14 | 1,274,354 |
| 2020-06-12 | $90.06 | $90.18 | $85.26 | $87.66 | $86.53 | 1,757,306 |
| 2020-06-11 | $90.12 | $90.43 | $87.83 | $88.09 | $86.96 | 1,499,876 |
| 2020-06-10 | $94.82 | $94.87 | $92.63 | $93.15 | $91.76 | 924,272 |
| 2020-06-09 | $94.42 | $95.87 | $93.80 | $94.79 | $93.38 | 1,054,577 |
| 2020-06-08 | $97.10 | $98.00 | $95.60 | $95.95 | $94.52 | 1,351,880 |
| 2020-06-05 | $97.61 | $97.74 | $95.73 | $96.99 | $95.55 | 1,287,074 |
| 2020-06-04 | $94.17 | $94.69 | $93.49 | $94.21 | $92.81 | 786,432 |
| 2020-06-03 | $94.37 | $95.55 | $93.98 | $95.01 | $93.60 | 1,409,154 |
| 2020-06-02 | $92.35 | $93.84 | $91.50 | $92.94 | $91.56 | 1,091,752 |
| 2020-06-01 | $91.31 | $92.87 | $90.49 | $92.02 | $90.65 | 1,075,426 |
| 2020-05-29 | $91.50 | $92.14 | $89.91 | $91.71 | $90.35 | 1,650,219 |
| 2020-05-28 | $92.50 | $93.20 | $91.20 | $91.88 | $90.51 | 1,545,241 |
| 2020-05-27 | $90.00 | $91.83 | $89.50 | $91.69 | $90.33 | 1,133,345 |
| 2020-05-26 | $89.01 | $90.33 | $88.23 | $88.41 | $87.10 | 1,963,362 |
| 2020-05-22 | $84.90 | $86.00 | $84.46 | $85.90 | $84.62 | 1,266,356 |
| 2020-05-21 | $84.85 | $85.39 | $84.27 | $84.86 | $83.60 | 1,004,026 |
| 2020-05-20 | $85.14 | $85.85 | $84.73 | $84.83 | $83.57 | 1,027,046 |
| 2020-05-19 | $82.79 | $84.81 | $82.64 | $84.01 | $82.76 | 1,556,415 |
| 2020-05-18 | $83.00 | $83.96 | $82.51 | $83.28 | $82.04 | 1,289,373 |
| 2020-05-15 | $77.99 | $80.13 | $77.37 | $79.59 | $78.41 | 2,751,760 |
| 2020-05-14 | $76.45 | $79.10 | $75.22 | $78.75 | $77.58 | 1,916,938 |
| 2020-05-13 | $80.57 | $80.73 | $77.52 | $77.97 | $76.81 | 1,604,706 |
| 2020-05-12 | $83.51 | $83.76 | $80.62 | $80.82 | $79.62 | 1,409,884 |
| 2020-05-11 | $83.61 | $83.95 | $82.55 | $83.24 | $82.00 | 921,096 |
| 2020-05-08 | $84.73 | $85.09 | $83.64 | $84.32 | $83.07 | 1,128,573 |
| 2020-05-07 | $82.96 | $84.13 | $82.55 | $83.31 | $82.07 | 1,386,542 |
| 2020-05-06 | $81.38 | $82.47 | $80.83 | $81.72 | $80.50 | 1,303,757 |
| 2020-05-05 | $81.56 | $83.62 | $80.56 | $81.19 | $79.98 | 2,052,784 |
| 2020-05-04 | $79.68 | $79.94 | $78.27 | $79.67 | $78.49 | 2,081,640 |
| 2020-05-01 | $81.97 | $82.34 | $79.93 | $80.49 | $79.29 | 1,210,258 |
| 2020-04-30 | $83.31 | $84.63 | $82.47 | $83.87 | $82.62 | 1,466,521 |
| 2020-04-29 | $82.31 | $84.96 | $82.00 | $84.50 | $83.24 | 1,427,501 |
| 2020-04-28 | $81.22 | $82.39 | $80.14 | $80.76 | $79.56 | 1,366,167 |
| 2020-04-27 | $77.53 | $79.83 | $77.26 | $79.28 | $78.10 | 1,134,619 |
| 2020-04-24 | $76.60 | $77.30 | $75.26 | $77.06 | $75.91 | 1,015,412 |
| 2020-04-23 | $76.75 | $77.03 | $75.06 | $75.68 | $74.55 | 1,370,803 |
| 2020-04-22 | $75.78 | $76.59 | $74.01 | $75.89 | $74.76 | 1,181,441 |
| 2020-04-21 | $75.86 | $76.58 | $73.83 | $73.91 | $72.81 | 2,503,399 |
| 2020-04-20 | $78.67 | $79.95 | $77.16 | $77.75 | $76.59 | 2,028,218 |
| 2020-04-17 | $78.41 | $80.55 | $78.39 | $80.31 | $79.12 | 1,829,459 |
| 2020-04-16 | $76.02 | $77.41 | $73.11 | $76.00 | $74.87 | 1,860,343 |
| 2020-04-15 | $75.45 | $76.52 | $74.51 | $76.05 | $74.92 | 1,224,511 |
| 2020-04-14 | $78.89 | $81.01 | $77.44 | $78.08 | $76.92 | 1,213,981 |
| 2020-04-13 | $76.99 | $77.43 | $75.27 | $76.97 | $75.83 | 967,779 |
| 2020-04-09 | $77.81 | $80.64 | $77.33 | $78.23 | $77.07 | 1,537,704 |
| 2020-04-08 | $75.23 | $77.74 | $75.23 | $77.23 | $76.08 | 1,350,153 |
| 2020-04-07 | $80.11 | $81.50 | $75.60 | $75.79 | $74.66 | 1,623,541 |
| 2020-04-06 | $75.44 | $76.28 | $74.41 | $75.43 | $74.31 | 1,788,739 |
| 2020-04-03 | $70.80 | $72.36 | $69.72 | $71.29 | $70.23 | 1,802,694 |
| 2020-04-02 | $69.31 | $71.68 | $68.61 | $71.09 | $70.03 | 1,765,482 |
| 2020-04-01 | $68.45 | $70.42 | $68.02 | $69.81 | $68.77 | 2,119,765 |
| 2020-03-31 | $73.02 | $73.71 | $70.57 | $72.02 | $70.95 | 2,453,616 |
| 2020-03-30 | $70.97 | $74.10 | $69.81 | $73.72 | $72.62 | 1,410,516 |
| 2020-03-27 | $68.75 | $73.64 | $67.88 | $71.01 | $69.95 | 2,148,124 |
| 2020-03-26 | $72.37 | $74.44 | $69.72 | $72.41 | $71.33 | 2,367,526 |
| 2020-03-25 | $68.15 | $74.49 | $65.60 | $71.00 | $69.94 | 3,310,246 |
| 2020-03-24 | $62.01 | $69.46 | $61.15 | $67.94 | $66.93 | 3,162,861 |
| 2020-03-23 | $62.50 | $62.90 | $56.69 | $58.21 | $57.34 | 2,527,096 |
| 2020-03-20 | $70.71 | $70.71 | $63.10 | $63.37 | $62.43 | 3,217,764 |
| 2020-03-19 | $64.81 | $70.21 | $61.84 | $69.01 | $67.98 | 3,337,974 |
| 2020-03-18 | $60.55 | $67.32 | $54.82 | $65.65 | $64.67 | 3,669,802 |
| 2020-03-17 | $64.04 | $66.77 | $60.25 | $65.90 | $64.92 | 3,188,233 |
| 2020-03-16 | $65.84 | $67.21 | $61.59 | $62.54 | $61.61 | 2,898,632 |
| 2020-03-13 | $71.49 | $74.70 | $67.47 | $74.60 | $73.49 | 2,459,653 |
| 2020-03-12 | $70.76 | $74.69 | $66.75 | $67.52 | $66.52 | 3,499,936 |
| 2020-03-11 | $79.41 | $80.20 | $76.45 | $77.25 | $75.90 | 2,216,337 |
| 2020-03-10 | $78.77 | $82.31 | $77.39 | $82.26 | $80.82 | 3,053,880 |
| 2020-03-09 | $79.99 | $84.73 | $74.73 | $76.26 | $74.93 | 3,613,205 |
| 2020-03-06 | $86.01 | $88.90 | $85.86 | $88.52 | $86.97 | 2,763,880 |
| 2020-03-05 | $88.56 | $89.92 | $87.79 | $89.07 | $87.51 | 1,935,783 |
| 2020-03-04 | $88.81 | $91.28 | $87.63 | $91.01 | $89.42 | 1,634,659 |
| 2020-03-03 | $90.01 | $91.92 | $86.78 | $87.32 | $85.79 | 2,258,396 |
| 2020-03-02 | $86.53 | $90.43 | $86.07 | $90.02 | $88.45 | 3,211,447 |
| 2020-02-28 | $84.50 | $86.00 | $83.24 | $86.00 | $84.50 | 2,982,196 |
| 2020-02-27 | $89.30 | $91.47 | $87.34 | $87.36 | $85.83 | 1,974,540 |
| 2020-02-26 | $92.19 | $93.52 | $91.05 | $91.11 | $89.52 | 1,677,761 |
| 2020-02-25 | $95.81 | $96.09 | $91.57 | $91.75 | $90.15 | 1,668,456 |
| 2020-02-24 | $96.30 | $96.48 | $94.34 | $95.36 | $93.69 | 2,194,151 |
| 2020-02-21 | $99.90 | $100.14 | $98.82 | $99.34 | $97.60 | 3,049,855 |
| 2020-02-20 | $99.77 | $101.15 | $99.07 | $100.55 | $98.79 | 1,437,247 |
| 2020-02-19 | $100.94 | $100.94 | $100.13 | $100.17 | $98.42 | 901,525 |
| 2020-02-18 | $101.00 | $101.69 | $100.17 | $100.47 | $98.71 | 1,757,152 |
| 2020-02-14 | $101.64 | $101.78 | $100.55 | $101.34 | $99.57 | 776,767 |
| 2020-02-13 | $101.18 | $101.83 | $100.95 | $101.44 | $99.67 | 1,025,925 |
| 2020-02-12 | $101.00 | $102.00 | $100.66 | $101.77 | $99.99 | 1,049,258 |
| 2020-02-11 | $99.00 | $100.88 | $98.79 | $100.15 | $98.40 | 1,179,804 |
| 2020-02-10 | $98.07 | $98.61 | $97.61 | $98.60 | $96.88 | 1,407,922 |
| 2020-02-07 | $98.35 | $99.91 | $98.07 | $98.30 | $96.58 | 1,710,962 |
| 2020-02-06 | $100.35 | $100.35 | $97.64 | $98.68 | $96.95 | 1,755,201 |
| 2020-02-05 | $98.00 | $101.47 | $96.70 | $100.03 | $98.28 | 2,023,389 |
| 2020-02-04 | $99.24 | $100.07 | $98.96 | $99.11 | $97.38 | 1,633,644 |
| 2020-02-03 | $97.63 | $98.83 | $97.29 | $97.72 | $96.01 | 1,316,902 |
| 2020-01-31 | $98.65 | $98.65 | $96.54 | $97.15 | $95.45 | 1,285,762 |
| 2020-01-30 | $98.63 | $99.46 | $97.98 | $99.33 | $97.59 | 1,232,683 |
| 2020-01-29 | $100.01 | $100.33 | $99.23 | $99.63 | $97.89 | 939,210 |
| 2020-01-28 | $98.12 | $99.97 | $97.78 | $99.33 | $97.59 | 1,120,204 |
| 2020-01-27 | $97.64 | $98.75 | $97.14 | $97.78 | $96.07 | 1,301,503 |
| 2020-01-24 | $101.16 | $101.23 | $99.20 | $99.57 | $97.83 | 826,705 |
| 2020-01-23 | $99.85 | $100.93 | $99.29 | $100.78 | $99.02 | 1,011,969 |
| 2020-01-22 | $101.78 | $102.30 | $100.23 | $100.27 | $98.52 | 1,143,511 |
| 2020-01-21 | $101.36 | $101.99 | $100.88 | $101.26 | $99.49 | 1,176,063 |
| 2020-01-17 | $100.47 | $102.07 | $100.19 | $101.78 | $100.00 | 1,532,594 |
| 2020-01-16 | $100.16 | $100.77 | $99.84 | $100.19 | $98.44 | 1,642,586 |
| 2020-01-15 | $100.84 | $102.00 | $100.39 | $100.66 | $98.90 | 756,611 |
| 2020-01-14 | $100.72 | $101.60 | $100.38 | $100.84 | $99.08 | 1,007,416 |
| 2020-01-13 | $100.38 | $101.00 | $99.98 | $100.83 | $99.07 | 1,181,922 |
| 2020-01-10 | $101.61 | $101.61 | $100.59 | $100.76 | $99.00 | 840,684 |
| 2020-01-09 | $101.82 | $101.97 | $100.97 | $101.36 | $99.59 | 764,168 |
| 2020-01-08 | $101.54 | $102.31 | $101.00 | $101.86 | $100.08 | 874,038 |
| 2020-01-07 | $100.50 | $101.78 | $100.31 | $101.63 | $99.85 | 1,265,621 |
| 2020-01-06 | $100.31 | $101.09 | $99.89 | $101.05 | $99.28 | 1,157,275 |
| 2020-01-03 | $99.29 | $101.03 | $99.19 | $100.94 | $99.17 | 785,478 |
| 2020-01-02 | $100.15 | $100.80 | $99.44 | $100.80 | $99.04 | 1,108,160 |
| 2019-12-31 | $99.88 | $100.43 | $99.56 | $99.74 | $98.00 | 641,054 |
| 2019-12-30 | $100.11 | $100.21 | $99.52 | $99.93 | $98.18 | 460,910 |
| 2019-12-27 | $100.34 | $100.88 | $99.61 | $99.95 | $98.20 | 339,375 |
| 2019-12-26 | $100.14 | $100.14 | $99.23 | $100.07 | $98.32 | 621,016 |
| 2019-12-24 | $100.09 | $100.14 | $99.45 | $99.71 | $97.97 | 180,452 |
| 2019-12-23 | $100.10 | $100.34 | $99.35 | $100.14 | $98.39 | 466,313 |
| 2019-12-20 | $100.33 | $100.59 | $99.52 | $99.78 | $98.03 | 1,536,859 |
| 2019-12-19 | $98.52 | $99.76 | $98.37 | $99.56 | $97.82 | 906,294 |
| 2019-12-18 | $99.56 | $99.68 | $98.71 | $98.96 | $97.23 | 874,908 |
| 2019-12-17 | $99.61 | $100.06 | $99.02 | $99.20 | $97.46 | 1,142,497 |
| 2019-12-16 | $99.39 | $99.80 | $99.00 | $99.26 | $97.52 | 870,129 |
| 2019-12-13 | $98.83 | $99.46 | $97.73 | $98.56 | $96.84 | 851,506 |
| 2019-12-12 | $98.79 | $99.84 | $98.25 | $99.30 | $97.56 | 761,012 |
| 2019-12-11 | $98.56 | $98.71 | $97.68 | $98.67 | $96.94 | 822,266 |
| 2019-12-10 | $98.33 | $98.39 | $97.66 | $98.08 | $96.36 | 742,075 |
| 2019-12-09 | $98.37 | $98.99 | $98.10 | $98.33 | $96.61 | 556,365 |
| 2019-12-06 | $98.68 | $98.96 | $98.47 | $98.55 | $96.83 | 1,074,776 |
| 2019-12-05 | $96.84 | $97.72 | $96.59 | $97.68 | $95.97 | 1,088,871 |
| 2019-12-04 | $97.67 | $98.54 | $96.67 | $96.70 | $94.87 | 975,983 |
| 2019-12-03 | $96.52 | $97.28 | $95.85 | $96.87 | $95.04 | 1,234,430 |
| 2019-12-02 | $99.00 | $99.16 | $97.50 | $97.54 | $95.70 | 1,153,484 |
| 2019-11-29 | $98.97 | $99.42 | $98.56 | $99.01 | $97.14 | 526,218 |
| 2019-11-27 | $99.43 | $99.74 | $98.68 | $99.49 | $97.61 | 532,870 |
| 2019-11-26 | $98.76 | $99.28 | $98.24 | $99.26 | $97.38 | 1,498,057 |
| 2019-11-25 | $98.04 | $99.04 | $97.65 | $98.71 | $96.84 | 1,150,097 |
| 2019-11-22 | $98.25 | $98.43 | $97.34 | $97.90 | $96.05 | 583,878 |
| 2019-11-21 | $98.49 | $98.73 | $97.27 | $97.87 | $96.02 | 1,342,857 |
| 2019-11-20 | $98.69 | $99.09 | $97.32 | $98.49 | $96.63 | 1,367,580 |
| 2019-11-19 | $98.09 | $99.23 | $97.63 | $99.18 | $97.31 | 1,706,738 |
| 2019-11-18 | $97.83 | $98.14 | $97.02 | $97.36 | $95.52 | 897,204 |
| 2019-11-15 | $97.39 | $98.25 | $97.33 | $98.17 | $96.31 | 1,325,441 |
| 2019-11-14 | $95.81 | $97.52 | $95.79 | $97.00 | $95.17 | 1,113,843 |
| 2019-11-13 | $95.58 | $96.62 | $95.33 | $96.05 | $94.23 | 962,203 |
| 2019-11-12 | $96.57 | $97.07 | $96.16 | $96.25 | $94.43 | 1,456,203 |
| 2019-11-11 | $95.70 | $96.49 | $95.70 | $96.36 | $94.54 | 431,016 |
| 2019-11-08 | $95.85 | $96.57 | $95.55 | $96.54 | $94.72 | 606,133 |
| 2019-11-07 | $97.14 | $97.30 | $96.04 | $96.20 | $94.38 | 1,032,155 |
| 2019-11-06 | $96.45 | $96.48 | $95.46 | $96.37 | $94.55 | 1,198,686 |
| 2019-11-05 | $95.52 | $96.87 | $95.51 | $96.25 | $94.43 | 1,624,116 |
| 2019-11-04 | $94.74 | $95.82 | $94.45 | $95.62 | $93.81 | 1,775,204 |
| 2019-11-01 | $92.48 | $94.20 | $91.85 | $94.20 | $92.42 | 1,109,494 |
| 2019-10-31 | $93.80 | $94.00 | $90.96 | $91.65 | $89.92 | 1,998,526 |
| 2019-10-30 | $91.63 | $91.63 | $90.45 | $91.31 | $89.58 | 1,080,435 |
| 2019-10-29 | $89.96 | $92.29 | $89.96 | $91.63 | $89.90 | 1,443,950 |
| 2019-10-28 | $90.48 | $91.20 | $90.39 | $90.40 | $88.69 | 1,155,165 |
| 2019-10-25 | $89.25 | $90.76 | $88.84 | $89.96 | $88.26 | 898,862 |
| 2019-10-24 | $89.36 | $89.51 | $88.69 | $89.12 | $87.44 | 406,745 |
| 2019-10-23 | $88.48 | $89.02 | $88.05 | $89.00 | $87.32 | 928,547 |
| 2019-10-22 | $88.28 | $89.20 | $87.88 | $88.38 | $86.71 | 1,883,260 |
| 2019-10-21 | $88.82 | $89.33 | $88.03 | $88.23 | $86.56 | 2,052,627 |
| 2019-10-18 | $88.48 | $88.87 | $88.06 | $88.35 | $86.68 | 1,299,728 |
| 2019-10-17 | $89.24 | $90.37 | $88.48 | $88.51 | $86.84 | 779,236 |
| 2019-10-16 | $88.83 | $89.32 | $88.19 | $88.54 | $86.87 | 666,591 |
| 2019-10-15 | $88.62 | $89.74 | $88.11 | $89.06 | $87.38 | 714,671 |
| 2019-10-14 | $87.95 | $88.71 | $87.68 | $88.36 | $86.69 | 695,106 |
| 2019-10-11 | $88.86 | $90.07 | $88.42 | $88.51 | $86.84 | 1,214,617 |
| 2019-10-10 | $86.87 | $88.31 | $86.73 | $87.95 | $86.29 | 675,906 |
| 2019-10-09 | $86.72 | $87.32 | $86.27 | $86.93 | $85.29 | 861,003 |
| 2019-10-08 | $87.12 | $87.12 | $85.96 | $85.98 | $84.36 | 1,029,907 |
| 2019-10-07 | $88.68 | $89.03 | $87.62 | $88.00 | $86.34 | 843,714 |
| 2019-10-04 | $87.65 | $88.90 | $87.31 | $88.83 | $87.15 | 724,699 |
| 2019-10-03 | $86.00 | $87.42 | $85.19 | $87.39 | $85.74 | 791,518 |
| 2019-10-02 | $87.35 | $87.66 | $85.18 | $86.30 | $84.67 | 1,492,142 |
| 2019-10-01 | $92.24 | $92.86 | $88.56 | $88.80 | $87.12 | 2,164,259 |
| 2019-09-30 | $91.19 | $91.99 | $90.82 | $91.82 | $90.08 | 1,224,096 |
| 2019-09-27 | $91.00 | $91.87 | $90.43 | $91.37 | $89.64 | 1,380,398 |
| 2019-09-26 | $90.44 | $90.70 | $89.88 | $90.17 | $88.47 | 767,113 |
| 2019-09-25 | $89.50 | $90.68 | $88.65 | $90.51 | $88.80 | 778,156 |
| 2019-09-24 | $89.74 | $91.04 | $89.37 | $89.88 | $88.18 | 1,798,235 |
| 2019-09-23 | $89.37 | $90.08 | $88.80 | $89.45 | $87.76 | 1,241,014 |
| 2019-09-20 | $90.69 | $91.15 | $89.16 | $89.88 | $88.18 | 2,187,284 |
| 2019-09-19 | $90.01 | $90.80 | $89.74 | $90.21 | $88.51 | 1,040,394 |
| 2019-09-18 | $89.89 | $90.22 | $88.81 | $90.02 | $88.32 | 793,888 |
| 2019-09-17 | $90.59 | $90.74 | $90.02 | $90.39 | $88.68 | 1,043,894 |
| 2019-09-16 | $90.28 | $91.02 | $90.19 | $90.86 | $89.14 | 1,419,045 |
| 2019-09-13 | $90.31 | $91.07 | $89.85 | $90.70 | $88.99 | 773,937 |
| 2019-09-12 | $88.54 | $90.12 | $87.72 | $89.82 | $87.99 | 2,000,379 |
| 2019-09-11 | $88.29 | $88.29 | $86.96 | $88.10 | $86.30 | 1,274,357 |
| 2019-09-10 | $90.00 | $90.00 | $87.72 | $88.40 | $86.60 | 1,278,442 |
| 2019-09-09 | $89.80 | $90.00 | $89.33 | $89.77 | $87.94 | 772,902 |
| 2019-09-06 | $88.74 | $89.57 | $88.27 | $89.27 | $87.45 | 1,685,408 |
| 2019-09-05 | $86.27 | $88.39 | $86.27 | $88.33 | $86.53 | 1,922,174 |
| 2019-09-04 | $84.38 | $85.24 | $84.02 | $85.17 | $83.43 | 1,283,971 |
| 2019-09-03 | $85.07 | $85.53 | $82.76 | $83.38 | $81.68 | 905,403 |
| 2019-08-30 | $86.88 | $87.17 | $85.45 | $85.93 | $84.18 | 1,052,042 |
| 2019-08-29 | $85.07 | $86.35 | $84.89 | $86.11 | $84.35 | 640,655 |
| 2019-08-28 | $83.22 | $84.25 | $82.85 | $84.11 | $82.39 | 835,160 |
| 2019-08-27 | $83.66 | $84.12 | $83.03 | $83.73 | $82.02 | 1,106,720 |
| 2019-08-26 | $84.15 | $84.50 | $82.66 | $82.96 | $81.27 | 846,577 |
| 2019-08-23 | $85.29 | $85.68 | $83.23 | $83.62 | $81.91 | 1,262,213 |
| 2019-08-22 | $86.67 | $86.85 | $85.28 | $85.77 | $84.02 | 718,712 |
| 2019-08-21 | $87.16 | $87.16 | $86.00 | $86.33 | $84.57 | 814,374 |
| 2019-08-20 | $86.73 | $87.11 | $86.00 | $86.21 | $84.45 | 1,013,183 |
| 2019-08-19 | $86.71 | $87.22 | $86.34 | $86.70 | $84.93 | 982,026 |
| 2019-08-16 | $84.84 | $86.02 | $84.67 | $85.65 | $83.90 | 1,261,507 |
| 2019-08-15 | $83.44 | $84.62 | $83.13 | $84.33 | $82.61 | 1,460,343 |
| 2019-08-14 | $84.67 | $84.88 | $83.07 | $83.33 | $81.63 | 1,178,747 |
| 2019-08-13 | $84.91 | $87.38 | $84.60 | $86.09 | $84.33 | 907,483 |
| 2019-08-12 | $84.86 | $85.53 | $84.44 | $85.04 | $83.30 | 703,900 |
| 2019-08-09 | $86.55 | $86.72 | $85.26 | $85.33 | $83.59 | 1,281,306 |
| 2019-08-08 | $85.62 | $87.16 | $85.51 | $86.93 | $85.16 | 1,113,461 |
| 2019-08-07 | $84.57 | $85.62 | $83.81 | $85.26 | $83.52 | 1,699,606 |
| 2019-08-06 | $84.50 | $85.82 | $84.13 | $85.74 | $83.99 | 1,072,262 |
| 2019-08-05 | $84.97 | $84.97 | $83.42 | $84.08 | $82.36 | 1,536,482 |
| 2019-08-02 | $87.82 | $88.03 | $86.17 | $86.50 | $84.73 | 1,662,847 |
| 2019-08-01 | $89.30 | $90.69 | $88.14 | $88.32 | $86.52 | 1,379,229 |
| 2019-07-31 | $91.31 | $91.52 | $88.66 | $89.61 | $87.78 | 1,271,204 |
| 2019-07-30 | $88.99 | $92.14 | $88.27 | $90.75 | $88.90 | 1,561,925 |
| 2019-07-29 | $89.21 | $89.21 | $88.25 | $88.55 | $86.74 | 1,606,741 |
| 2019-07-26 | $89.08 | $89.43 | $88.59 | $89.28 | $87.46 | 1,580,425 |
| 2019-07-25 | $89.86 | $89.87 | $88.91 | $89.23 | $87.41 | 970,171 |
| 2019-07-24 | $89.21 | $90.11 | $88.84 | $89.98 | $88.14 | 764,134 |
| 2019-07-23 | $89.10 | $89.96 | $88.82 | $89.80 | $87.97 | 2,048,147 |
| 2019-07-22 | $88.70 | $89.20 | $88.42 | $88.61 | $86.80 | 833,067 |
| 2019-07-19 | $89.22 | $89.68 | $88.66 | $88.71 | $86.90 | 1,169,560 |
| 2019-07-18 | $89.30 | $89.43 | $88.50 | $88.90 | $87.09 | 1,630,764 |
| 2019-07-17 | $91.23 | $91.28 | $89.25 | $89.28 | $87.46 | 1,028,062 |
| 2019-07-16 | $91.10 | $91.44 | $90.65 | $91.30 | $89.44 | 978,239 |
| 2019-07-15 | $91.19 | $91.28 | $90.65 | $90.98 | $89.12 | 1,005,484 |
| 2019-07-12 | $90.18 | $91.18 | $90.18 | $91.00 | $89.14 | 1,154,292 |
| 2019-07-11 | $89.65 | $90.01 | $88.91 | $89.59 | $87.76 | 1,707,802 |
| 2019-07-10 | $90.77 | $91.00 | $89.55 | $89.58 | $87.75 | 1,500,752 |
| 2019-07-09 | $89.93 | $90.59 | $89.84 | $90.37 | $88.53 | 1,992,607 |
| 2019-07-08 | $90.78 | $91.39 | $90.48 | $90.60 | $88.75 | 1,025,680 |
| 2019-07-05 | $91.09 | $91.39 | $89.65 | $91.09 | $89.23 | 652,234 |
| 2019-07-03 | $91.28 | $91.91 | $91.00 | $91.91 | $90.03 | 452,105 |
| 2019-07-02 | $92.08 | $92.13 | $90.73 | $91.22 | $89.36 | 1,288,331 |
| 2019-07-01 | $91.76 | $92.30 | $90.75 | $92.11 | $90.23 | 1,687,644 |
| 2019-06-28 | $88.79 | $90.87 | $88.40 | $90.84 | $88.99 | 4,909,354 |
| 2019-06-27 | $88.13 | $89.19 | $87.82 | $88.26 | $86.46 | 671,661 |
| 2019-06-26 | $87.68 | $88.12 | $87.41 | $87.83 | $86.04 | 706,078 |
| 2019-06-25 | $88.11 | $88.14 | $87.49 | $87.56 | $85.77 | 573,934 |
| 2019-06-24 | $87.68 | $88.44 | $87.46 | $87.85 | $86.06 | 650,154 |
| 2019-06-21 | $88.49 | $89.82 | $87.75 | $87.76 | $85.97 | 1,715,756 |
| 2019-06-20 | $87.00 | $88.74 | $86.78 | $88.58 | $86.77 | 1,159,378 |
| 2019-06-19 | $86.85 | $86.96 | $85.71 | $86.80 | $85.03 | 882,625 |
| 2019-06-18 | $85.08 | $86.66 | $84.93 | $86.51 | $84.74 | 1,325,784 |
| 2019-06-17 | $85.19 | $85.41 | $84.39 | $84.45 | $82.73 | 1,118,262 |
| 2019-06-14 | $85.34 | $85.34 | $84.50 | $84.99 | $83.26 | 737,766 |
| 2019-06-13 | $85.84 | $86.01 | $84.99 | $85.68 | $83.93 | 729,611 |
| 2019-06-12 | $86.12 | $86.86 | $85.34 | $85.52 | $83.64 | 1,048,260 |
| 2019-06-11 | $87.28 | $87.66 | $86.03 | $86.30 | $84.40 | 890,855 |
| 2019-06-10 | $86.29 | $87.11 | $86.20 | $86.48 | $84.58 | 1,308,803 |
| 2019-06-07 | $84.08 | $86.07 | $83.97 | $85.77 | $83.88 | 973,793 |
| 2019-06-06 | $84.44 | $84.44 | $83.25 | $83.94 | $82.09 | 1,153,686 |
| 2019-06-05 | $84.16 | $84.43 | $82.80 | $84.37 | $82.51 | 1,159,943 |
| 2019-06-04 | $82.96 | $83.80 | $82.19 | $83.67 | $81.83 | 1,378,992 |
| 2019-06-03 | $81.88 | $82.92 | $81.62 | $82.18 | $80.37 | 1,372,713 |
| 2019-05-31 | $82.24 | $82.84 | $81.83 | $81.89 | $80.09 | 1,078,867 |
| 2019-05-30 | $83.65 | $84.28 | $83.30 | $83.81 | $81.97 | 521,566 |
| 2019-05-29 | $83.42 | $83.91 | $82.91 | $83.39 | $81.55 | 2,141,123 |
| 2019-05-28 | $84.84 | $85.15 | $83.82 | $83.93 | $82.08 | 1,544,548 |
| 2019-05-24 | $85.33 | $85.67 | $84.43 | $84.49 | $82.63 | 1,031,589 |
| 2019-05-23 | $84.64 | $84.89 | $84.10 | $84.87 | $83.00 | 1,224,067 |
| 2019-05-22 | $86.12 | $86.40 | $85.59 | $85.61 | $83.73 | 1,040,499 |
| 2019-05-21 | $85.76 | $86.60 | $85.64 | $86.47 | $84.57 | 1,090,354 |
| 2019-05-20 | $85.32 | $85.91 | $84.85 | $85.16 | $83.29 | 786,416 |
| 2019-05-17 | $85.68 | $86.56 | $85.62 | $85.90 | $84.01 | 757,941 |
| 2019-05-16 | $86.12 | $86.74 | $85.76 | $86.59 | $84.68 | 693,809 |
| 2019-05-15 | $84.57 | $86.14 | $84.00 | $85.77 | $83.88 | 943,148 |
| 2019-05-14 | $84.45 | $85.86 | $84.45 | $85.02 | $83.15 | 923,446 |
| 2019-05-13 | $83.77 | $84.49 | $83.16 | $84.11 | $82.26 | 1,241,636 |
| 2019-05-10 | $84.87 | $85.85 | $83.50 | $85.58 | $83.70 | 749,357 |
| 2019-05-09 | $84.44 | $85.60 | $83.96 | $85.45 | $83.57 | 608,025 |
| 2019-05-08 | $85.40 | $86.12 | $84.89 | $85.49 | $83.61 | 947,047 |
| 2019-05-07 | $85.49 | $86.53 | $84.84 | $85.46 | $83.58 | 1,461,158 |
| 2019-05-06 | $85.78 | $86.58 | $85.25 | $86.52 | $84.62 | 953,308 |
| 2019-05-03 | $87.55 | $87.72 | $87.10 | $87.35 | $85.43 | 1,048,791 |
| 2019-05-02 | $86.45 | $87.35 | $86.12 | $87.02 | $85.10 | 974,318 |
| 2019-05-01 | $88.50 | $88.76 | $86.32 | $86.36 | $84.46 | 1,709,081 |
| 2019-04-30 | $87.86 | $88.24 | $87.39 | $88.17 | $86.23 | 1,689,087 |
| 2019-04-29 | $87.79 | $87.98 | $87.09 | $87.44 | $85.52 | 1,049,958 |
| 2019-04-26 | $85.99 | $87.34 | $85.72 | $87.30 | $85.38 | 1,048,172 |
| 2019-04-25 | $86.49 | $86.92 | $85.47 | $85.91 | $84.02 | 1,107,092 |
| 2019-04-24 | $87.29 | $87.77 | $87.08 | $87.10 | $85.18 | 700,597 |
| 2019-04-23 | $86.52 | $87.59 | $86.42 | $87.29 | $85.37 | 753,417 |
| 2019-04-22 | $86.02 | $86.73 | $85.71 | $86.62 | $84.71 | 456,188 |
| 2019-04-18 | $86.20 | $86.56 | $85.77 | $86.49 | $84.59 | 953,953 |
| 2019-04-17 | $86.73 | $86.73 | $85.70 | $85.75 | $83.86 | 601,732 |
| 2019-04-16 | $86.01 | $86.25 | $85.42 | $85.91 | $84.02 | 690,405 |
| 2019-04-15 | $85.93 | $86.21 | $85.35 | $85.62 | $83.74 | 661,827 |
| 2019-04-12 | $85.04 | $85.92 | $85.00 | $85.81 | $83.92 | 1,259,989 |
| 2019-04-11 | $84.13 | $84.87 | $83.96 | $84.80 | $82.93 | 487,910 |
| 2019-04-10 | $83.79 | $84.13 | $83.44 | $84.04 | $82.19 | 560,599 |
| 2019-04-09 | $84.17 | $84.17 | $83.42 | $83.55 | $81.71 | 642,030 |
| 2019-04-08 | $84.06 | $84.66 | $83.60 | $84.62 | $82.76 | 755,737 |
| 2019-04-05 | $84.08 | $84.32 | $83.88 | $84.29 | $82.43 | 644,546 |
| 2019-04-04 | $84.59 | $84.74 | $83.61 | $84.01 | $82.16 | 978,977 |
| 2019-04-03 | $84.20 | $84.63 | $83.86 | $84.33 | $82.47 | 1,498,729 |
| 2019-04-02 | $84.00 | $84.01 | $83.41 | $83.72 | $81.88 | 1,286,869 |
| 2019-04-01 | $83.72 | $84.07 | $83.41 | $84.00 | $82.15 | 1,188,834 |
| 2019-03-29 | $82.75 | $83.12 | $82.60 | $82.97 | $81.14 | 1,286,505 |
| 2019-03-28 | $81.05 | $82.32 | $81.05 | $82.23 | $80.42 | 903,068 |
| 2019-03-27 | $80.74 | $80.98 | $80.11 | $80.68 | $78.90 | 924,511 |
| 2019-03-26 | $80.25 | $80.74 | $79.90 | $80.65 | $78.88 | 889,848 |
| 2019-03-25 | $79.52 | $79.83 | $79.12 | $79.62 | $77.87 | 1,131,829 |
| 2019-03-22 | $82.15 | $82.31 | $79.36 | $79.41 | $77.66 | 1,596,047 |
| 2019-03-21 | $80.55 | $82.17 | $80.55 | $82.14 | $80.33 | 809,251 |
| 2019-03-20 | $81.00 | $81.45 | $80.18 | $80.86 | $79.08 | 1,110,717 |
| 2019-03-19 | $82.16 | $82.32 | $80.83 | $81.09 | $79.31 | 1,311,559 |
| 2019-03-18 | $80.80 | $81.76 | $80.80 | $81.76 | $79.96 | 929,513 |
| 2019-03-15 | $80.72 | $81.10 | $80.52 | $80.81 | $79.03 | 1,868,502 |
| 2019-03-14 | $80.70 | $81.05 | $80.17 | $80.65 | $78.88 | 1,124,472 |
| 2019-03-13 | $80.60 | $81.44 | $80.32 | $81.09 | $79.17 | 1,411,020 |
| 2019-03-12 | $80.46 | $80.66 | $80.07 | $80.14 | $78.24 | 968,317 |
| 2019-03-11 | $78.58 | $80.18 | $78.34 | $80.09 | $78.19 | 1,506,640 |
| 2019-03-08 | $78.16 | $78.81 | $77.91 | $78.64 | $76.78 | 895,629 |
| 2019-03-07 | $79.21 | $79.22 | $78.05 | $78.93 | $77.06 | 1,514,618 |
| 2019-03-06 | $79.35 | $79.61 | $79.21 | $79.26 | $77.38 | 1,023,141 |
| 2019-03-05 | $79.56 | $79.75 | $79.11 | $79.15 | $77.27 | 938,918 |
| 2019-03-04 | $80.00 | $80.50 | $78.93 | $79.50 | $77.62 | 1,792,724 |
| 2019-03-01 | $79.96 | $80.06 | $79.04 | $79.57 | $77.68 | 2,015,693 |
| 2019-02-28 | $79.49 | $79.82 | $79.01 | $79.58 | $77.69 | 1,376,283 |
| 2019-02-27 | $78.94 | $79.78 | $78.70 | $79.64 | $77.75 | 1,024,958 |
| 2019-02-26 | $79.46 | $79.83 | $79.04 | $79.13 | $77.25 | 996,787 |
| 2019-02-25 | $79.95 | $80.41 | $79.58 | $79.77 | $77.88 | 1,156,495 |
| 2019-02-22 | $79.38 | $79.75 | $79.09 | $79.40 | $77.52 | 1,032,341 |
| 2019-02-21 | $79.72 | $79.95 | $79.09 | $79.26 | $77.38 | 1,076,296 |
| 2019-02-20 | $79.21 | $79.92 | $78.83 | $79.81 | $77.92 | 967,240 |
| 2019-02-19 | $78.56 | $79.46 | $78.48 | $79.04 | $77.17 | 878,082 |
| 2019-02-15 | $78.64 | $79.22 | $78.43 | $79.01 | $77.14 | 2,697,542 |
| 2019-02-14 | $78.57 | $78.79 | $77.88 | $77.91 | $76.06 | 1,137,161 |
| 2019-02-13 | $78.21 | $79.38 | $76.77 | $78.77 | $76.90 | 2,595,290 |
| 2019-02-12 | $76.57 | $77.89 | $76.44 | $77.34 | $75.51 | 1,929,353 |
| 2019-02-11 | $75.73 | $76.12 | $75.71 | $76.05 | $74.25 | 1,450,860 |
| 2019-02-08 | $74.41 | $75.81 | $74.41 | $75.76 | $73.96 | 1,785,985 |
| 2019-02-07 | $74.15 | $75.11 | $74.05 | $75.11 | $73.33 | 1,903,846 |
| 2019-02-06 | $74.75 | $76.15 | $74.56 | $74.62 | $72.85 | 2,137,500 |
| 2019-02-05 | $75.11 | $76.33 | $74.04 | $74.90 | $73.12 | 3,157,643 |
| 2019-02-04 | $73.33 | $73.70 | $72.77 | $73.70 | $71.95 | 1,605,428 |
| 2019-02-01 | $73.19 | $73.78 | $72.66 | $73.41 | $71.67 | 1,000,158 |
| 2019-01-31 | $72.76 | $72.95 | $72.10 | $72.90 | $71.17 | 1,003,703 |
| 2019-01-30 | $72.34 | $72.91 | $71.25 | $72.59 | $70.87 | 758,075 |
| 2019-01-29 | $70.79 | $71.79 | $70.72 | $71.77 | $70.07 | 1,481,500 |
| 2019-01-28 | $70.17 | $70.70 | $69.51 | $70.15 | $68.49 | 2,027,588 |
| 2019-01-25 | $72.17 | $72.62 | $70.99 | $71.32 | $69.63 | 1,211,837 |
| 2019-01-24 | $70.71 | $71.24 | $70.45 | $71.20 | $69.51 | 1,004,540 |
| 2019-01-23 | $70.96 | $71.41 | $69.97 | $70.71 | $69.03 | 1,057,848 |
| 2019-01-22 | $71.73 | $71.73 | $69.87 | $70.79 | $69.11 | 1,637,591 |
| 2019-01-18 | $71.78 | $72.66 | $71.59 | $72.36 | $70.64 | 947,668 |
| 2019-01-17 | $70.14 | $71.47 | $69.94 | $71.23 | $69.54 | 974,430 |
| 2019-01-16 | $69.74 | $70.40 | $69.58 | $70.28 | $68.61 | 1,202,117 |
| 2019-01-15 | $70.13 | $70.43 | $69.53 | $69.88 | $68.22 | 887,412 |
| 2019-01-14 | $70.13 | $70.46 | $69.77 | $70.21 | $68.55 | 716,981 |
| 2019-01-11 | $70.02 | $70.66 | $69.99 | $70.55 | $68.88 | 875,668 |
| 2019-01-10 | $68.92 | $70.62 | $68.85 | $70.60 | $68.93 | 1,013,966 |
| 2019-01-09 | $69.61 | $69.89 | $69.13 | $69.40 | $67.76 | 1,464,240 |
| 2019-01-08 | $69.04 | $69.04 | $67.53 | $68.94 | $67.31 | 1,352,659 |
| 2019-01-07 | $68.10 | $68.70 | $67.56 | $67.94 | $66.33 | 1,470,094 |
| 2019-01-04 | $66.66 | $68.10 | $66.29 | $68.05 | $66.44 | 1,443,960 |
| 2019-01-03 | $66.81 | $67.25 | $65.42 | $65.57 | $64.02 | 1,575,882 |
| 2019-01-02 | $66.74 | $67.56 | $66.18 | $67.49 | $65.89 | 1,045,311 |
| 2018-12-31 | $67.06 | $67.74 | $66.90 | $67.70 | $66.10 | 819,528 |
| 2018-12-28 | $67.70 | $67.84 | $66.56 | $66.73 | $65.15 | 820,402 |
| 2018-12-27 | $65.07 | $67.32 | $64.70 | $67.31 | $65.71 | 1,385,272 |
| 2018-12-26 | $63.79 | $66.35 | $63.14 | $66.25 | $64.68 | 1,297,891 |
| 2018-12-24 | $64.76 | $65.00 | $63.32 | $63.35 | $61.85 | 695,370 |
| 2018-12-21 | $66.39 | $67.54 | $65.20 | $65.21 | $63.66 | 2,620,495 |
| 2018-12-20 | $67.61 | $67.84 | $65.25 | $66.11 | $64.54 | 2,272,334 |
| 2018-12-19 | $69.05 | $70.25 | $67.17 | $67.90 | $66.29 | 1,992,422 |
| 2018-12-18 | $69.82 | $70.48 | $68.61 | $68.87 | $67.24 | 1,755,746 |
| 2018-12-17 | $70.35 | $70.78 | $68.77 | $69.17 | $67.53 | 1,514,624 |
| 2018-12-14 | $70.85 | $71.85 | $70.08 | $70.39 | $68.72 | 1,207,620 |
| 2018-12-13 | $72.60 | $73.17 | $71.45 | $71.77 | $70.07 | 1,685,763 |
| 2018-12-12 | $71.85 | $73.87 | $71.72 | $72.61 | $70.89 | 1,950,168 |
| 2018-12-11 | $72.02 | $72.49 | $70.15 | $70.73 | $69.05 | 1,729,727 |
| 2018-12-10 | $70.82 | $71.06 | $69.24 | $70.70 | $69.02 | 1,517,424 |
| 2018-12-07 | $71.39 | $72.77 | $70.68 | $70.85 | $69.17 | 1,619,288 |
| 2018-12-06 | $70.69 | $71.66 | $68.74 | $71.49 | $69.80 | 2,967,792 |
| 2018-12-04 | $75.88 | $76.00 | $72.00 | $72.08 | $70.23 | 2,118,563 |
| 2018-12-03 | $74.66 | $76.32 | $74.66 | $76.09 | $74.14 | 1,928,318 |
| 2018-11-30 | $73.07 | $73.85 | $72.80 | $73.43 | $71.55 | 1,486,598 |
| 2018-11-29 | $73.44 | $73.73 | $72.83 | $73.22 | $71.34 | 1,230,674 |
| 2018-11-28 | $71.75 | $73.94 | $71.45 | $73.93 | $72.04 | 1,350,846 |
| 2018-11-27 | $71.83 | $72.24 | $70.49 | $71.38 | $69.55 | 2,139,799 |
| 2018-11-26 | $72.32 | $72.68 | $71.71 | $72.16 | $70.31 | 3,050,781 |
| 2018-11-23 | $71.44 | $72.26 | $71.36 | $71.66 | $69.82 | 324,622 |
| 2018-11-21 | $71.82 | $72.88 | $71.77 | $72.25 | $70.40 | 1,521,124 |
| 2018-11-20 | $71.98 | $72.35 | $70.80 | $71.24 | $69.42 | 1,840,287 |
| 2018-11-19 | $74.24 | $74.40 | $72.36 | $72.60 | $70.74 | 1,304,916 |
| 2018-11-16 | $73.94 | $74.95 | $73.86 | $74.38 | $72.48 | 1,526,912 |
| 2018-11-15 | $72.40 | $74.69 | $72.25 | $74.40 | $72.49 | 1,587,513 |
| 2018-11-14 | $73.77 | $74.63 | $72.81 | $72.97 | $71.10 | 1,568,307 |
| 2018-11-13 | $72.75 | $73.75 | $72.56 | $72.81 | $70.95 | 1,678,091 |
| 2018-11-12 | $74.54 | $74.58 | $72.63 | $72.74 | $70.88 | 1,931,730 |
| 2018-11-09 | $74.50 | $74.94 | $73.23 | $74.45 | $72.54 | 1,556,795 |
| 2018-11-08 | $75.09 | $75.43 | $74.71 | $74.97 | $73.05 | 1,695,523 |
| 2018-11-07 | $75.04 | $75.55 | $74.14 | $75.24 | $73.31 | 1,938,564 |
| 2018-11-06 | $73.23 | $74.92 | $73.02 | $74.64 | $72.73 | 2,348,723 |
| 2018-11-05 | $72.99 | $73.82 | $72.37 | $73.51 | $71.63 | 2,659,150 |
| 2018-11-02 | $72.46 | $73.21 | $71.65 | $72.63 | $70.77 | 2,742,452 |
| 2018-11-01 | $69.82 | $71.95 | $69.82 | $71.63 | $69.80 | 2,780,080 |
| 2018-10-31 | $67.20 | $68.08 | $66.95 | $67.08 | $65.36 | 1,919,172 |
| 2018-10-30 | $65.51 | $66.61 | $65.19 | $66.38 | $64.68 | 1,690,796 |
| 2018-10-29 | $67.68 | $67.98 | $64.91 | $65.70 | $64.02 | 1,520,881 |
| 2018-10-26 | $65.39 | $67.68 | $65.29 | $66.73 | $65.02 | 1,649,900 |
| 2018-10-25 | $65.97 | $67.04 | $65.77 | $66.43 | $64.73 | 1,553,748 |
| 2018-10-24 | $67.65 | $68.19 | $65.22 | $65.38 | $63.71 | 2,277,633 |
| 2018-10-23 | $69.20 | $69.20 | $67.33 | $68.01 | $66.27 | 1,712,634 |
| 2018-10-22 | $70.87 | $70.98 | $70.27 | $70.50 | $68.69 | 1,527,762 |
| 2018-10-19 | $71.38 | $71.50 | $70.10 | $70.61 | $68.80 | 1,586,934 |
| 2018-10-18 | $72.96 | $73.14 | $71.12 | $71.27 | $69.44 | 1,375,053 |
| 2018-10-17 | $73.33 | $73.68 | $72.71 | $73.31 | $71.43 | 1,646,514 |
| 2018-10-16 | $72.78 | $73.61 | $71.74 | $73.46 | $71.58 | 2,508,426 |
| 2018-10-15 | $72.69 | $73.14 | $72.09 | $72.26 | $70.41 | 1,433,274 |
| 2018-10-12 | $73.14 | $73.37 | $71.74 | $72.80 | $70.94 | 1,427,338 |
| 2018-10-11 | $73.99 | $74.11 | $71.65 | $71.85 | $70.01 | 1,716,526 |
| 2018-10-10 | $76.50 | $76.70 | $74.13 | $74.18 | $72.28 | 1,623,776 |
| 2018-10-09 | $77.80 | $77.92 | $76.76 | $76.80 | $74.83 | 1,036,102 |
| 2018-10-08 | $78.40 | $78.47 | $77.19 | $77.92 | $75.92 | 1,047,977 |
| 2018-10-05 | $79.26 | $79.43 | $78.09 | $78.65 | $76.64 | 805,670 |
| 2018-10-04 | $79.65 | $80.32 | $78.93 | $79.25 | $77.22 | 813,360 |
| 2018-10-03 | $79.94 | $80.05 | $79.52 | $79.82 | $77.78 | 1,071,766 |
| 2018-10-02 | $79.82 | $80.18 | $79.56 | $79.68 | $77.64 | 687,714 |
| 2018-10-01 | $79.67 | $79.96 | $79.31 | $79.71 | $77.67 | 1,034,645 |
| 2018-09-28 | $78.82 | $79.62 | $78.72 | $79.12 | $77.09 | 959,162 |
| 2018-09-27 | $79.49 | $79.82 | $78.91 | $78.93 | $76.91 | 652,053 |
| 2018-09-26 | $79.99 | $80.26 | $79.29 | $79.39 | $77.36 | 987,844 |
| 2018-09-25 | $80.33 | $80.40 | $79.74 | $80.04 | $77.99 | 1,317,871 |
| 2018-09-24 | $81.36 | $81.36 | $80.44 | $80.54 | $78.48 | 929,458 |
| 2018-09-21 | $81.58 | $81.92 | $81.26 | $81.53 | $79.44 | 1,507,194 |
| 2018-09-20 | $81.32 | $81.51 | $80.48 | $81.38 | $79.30 | 940,943 |
| 2018-09-19 | $81.65 | $81.65 | $80.93 | $80.96 | $78.89 | 1,474,389 |
| 2018-09-18 | $81.00 | $81.54 | $80.39 | $81.50 | $79.41 | 1,230,531 |
| 2018-09-17 | $80.87 | $81.16 | $80.44 | $80.79 | $78.72 | 839,207 |
| 2018-09-14 | $80.59 | $81.18 | $80.39 | $80.83 | $78.76 | 721,943 |
| 2018-09-13 | $79.90 | $80.86 | $79.83 | $80.69 | $78.62 | 1,012,801 |
| 2018-09-12 | $79.44 | $79.90 | $79.00 | $79.74 | $77.56 | 1,127,370 |
| 2018-09-11 | $79.10 | $80.21 | $78.90 | $79.49 | $77.32 | 1,529,317 |
| 2018-09-10 | $78.56 | $79.74 | $78.38 | $79.38 | $77.21 | 1,449,101 |
| 2018-09-07 | $78.13 | $78.72 | $77.61 | $78.09 | $75.96 | 1,273,399 |
| 2018-09-06 | $78.13 | $78.89 | $78.07 | $78.29 | $76.15 | 1,306,768 |
| 2018-09-05 | $76.57 | $78.14 | $76.42 | $78.00 | $75.87 | 1,515,172 |
| 2018-09-04 | $76.74 | $76.91 | $75.93 | $76.72 | $74.63 | 1,163,302 |
| 2018-08-31 | $76.22 | $77.03 | $76.12 | $76.96 | $74.86 | 852,314 |
| 2018-08-30 | $77.21 | $77.37 | $76.29 | $76.45 | $74.36 | 743,365 |
| 2018-08-29 | $77.60 | $77.60 | $77.03 | $77.32 | $75.21 | 736,800 |
| 2018-08-28 | $77.39 | $77.83 | $77.23 | $77.33 | $75.22 | 751,779 |
| 2018-08-27 | $76.57 | $77.38 | $76.48 | $77.06 | $74.96 | 637,375 |
| 2018-08-24 | $76.11 | $76.26 | $75.62 | $76.21 | $74.13 | 764,294 |
| 2018-08-23 | $76.12 | $76.31 | $75.63 | $75.83 | $73.76 | 867,810 |
| 2018-08-22 | $76.76 | $76.86 | $75.93 | $76.12 | $74.04 | 564,752 |
| 2018-08-21 | $76.75 | $77.15 | $76.61 | $77.00 | $74.90 | 1,455,846 |
| 2018-08-20 | $76.39 | $76.83 | $76.30 | $76.58 | $74.49 | 960,377 |
| 2018-08-17 | $75.73 | $76.47 | $75.51 | $76.31 | $74.23 | 1,422,647 |
| 2018-08-16 | $75.49 | $76.20 | $75.28 | $75.73 | $73.66 | 876,748 |
| 2018-08-15 | $75.29 | $75.49 | $74.50 | $75.10 | $73.05 | 1,165,178 |
| 2018-08-14 | $75.79 | $76.14 | $75.59 | $75.82 | $73.75 | 990,491 |
| 2018-08-13 | $76.00 | $76.46 | $75.27 | $75.66 | $73.59 | 1,313,385 |
| 2018-08-10 | $76.21 | $76.32 | $75.57 | $75.88 | $73.81 | 1,452,965 |
| 2018-08-09 | $77.25 | $77.55 | $76.48 | $76.66 | $74.57 | 1,295,070 |
| 2018-08-08 | $77.52 | $77.56 | $77.02 | $77.17 | $75.06 | 724,388 |
| 2018-08-07 | $76.58 | $77.60 | $76.57 | $77.49 | $75.37 | 1,075,548 |
| 2018-08-06 | $76.74 | $76.80 | $76.11 | $76.32 | $74.24 | 794,858 |
| 2018-08-03 | $76.85 | $77.11 | $75.94 | $76.57 | $74.48 | 1,013,409 |
| 2018-08-02 | $76.42 | $77.17 | $76.06 | $76.76 | $74.66 | 1,225,491 |
| 2018-08-01 | $77.85 | $77.89 | $76.49 | $76.82 | $74.72 | 2,060,071 |
| 2018-07-31 | $76.42 | $78.01 | $75.22 | $77.80 | $75.68 | 1,946,299 |
| 2018-07-30 | $76.94 | $77.74 | $75.87 | $76.07 | $73.99 | 2,009,112 |
| 2018-07-27 | $77.20 | $77.44 | $76.41 | $76.85 | $74.75 | 1,079,960 |
| 2018-07-26 | $75.17 | $77.14 | $75.17 | $77.10 | $75.00 | 1,446,851 |
| 2018-07-25 | $73.37 | $75.43 | $73.28 | $75.32 | $73.26 | 1,676,793 |
| 2018-07-24 | $73.22 | $73.89 | $73.12 | $73.44 | $71.44 | 1,025,292 |
| 2018-07-23 | $73.45 | $73.45 | $72.64 | $72.71 | $70.73 | 809,569 |
| 2018-07-20 | $73.32 | $74.03 | $73.19 | $73.57 | $71.56 | 771,731 |
| 2018-07-19 | $73.47 | $73.78 | $73.27 | $73.64 | $71.63 | 639,777 |
| 2018-07-18 | $73.35 | $73.86 | $73.08 | $73.76 | $71.75 | 733,608 |
| 2018-07-17 | $72.85 | $73.37 | $72.65 | $73.18 | $71.18 | 804,421 |
| 2018-07-16 | $73.75 | $73.90 | $72.77 | $72.97 | $70.98 | 515,355 |
| 2018-07-13 | $73.10 | $73.91 | $73.10 | $73.70 | $71.69 | 550,175 |
| 2018-07-12 | $72.67 | $73.31 | $72.16 | $73.21 | $71.21 | 824,179 |
| 2018-07-11 | $72.63 | $72.93 | $71.80 | $72.06 | $70.09 | 976,358 |
| 2018-07-10 | $73.45 | $73.72 | $73.13 | $73.37 | $71.37 | 1,442,395 |
| 2018-07-09 | $71.94 | $73.10 | $71.94 | $73.03 | $71.04 | 769,726 |
| 2018-07-06 | $71.82 | $72.23 | $71.60 | $71.89 | $69.93 | 654,380 |
| 2018-07-05 | $72.06 | $72.13 | $71.30 | $71.98 | $70.02 | 961,232 |
| 2018-07-03 | $72.43 | $72.79 | $71.42 | $71.57 | $69.62 | 532,295 |
| 2018-07-02 | $71.46 | $71.95 | $70.79 | $71.91 | $69.95 | 1,244,060 |
| 2018-06-29 | $72.16 | $73.00 | $72.00 | $72.16 | $70.19 | 1,282,465 |
| 2018-06-28 | $71.57 | $72.05 | $71.04 | $71.71 | $69.75 | 894,624 |
| 2018-06-27 | $72.68 | $73.69 | $71.48 | $71.51 | $69.56 | 1,468,654 |
| 2018-06-26 | $72.65 | $73.07 | $72.24 | $72.29 | $70.32 | 1,059,995 |
| 2018-06-25 | $72.76 | $72.89 | $71.70 | $72.50 | $70.52 | 1,310,506 |
| 2018-06-22 | $73.09 | $73.35 | $72.69 | $73.00 | $71.01 | 1,533,320 |
| 2018-06-21 | $72.92 | $72.92 | $71.86 | $72.49 | $70.51 | 1,495,552 |
| 2018-06-20 | $73.88 | $73.88 | $73.09 | $73.31 | $71.31 | 771,197 |
| 2018-06-19 | $73.99 | $74.19 | $72.69 | $73.38 | $71.38 | 1,209,669 |
| 2018-06-18 | $74.39 | $75.02 | $74.05 | $74.89 | $72.85 | 838,818 |
| 2018-06-15 | $74.54 | $75.17 | $74.15 | $75.09 | $73.04 | 1,503,791 |
| 2018-06-14 | $75.26 | $75.60 | $74.52 | $74.84 | $72.80 | 887,344 |
| 2018-06-13 | $76.02 | $76.21 | $75.27 | $75.33 | $73.14 | 1,009,964 |
| 2018-06-12 | $75.77 | $76.01 | $75.47 | $75.85 | $73.64 | 654,065 |
| 2018-06-11 | $75.75 | $76.12 | $75.44 | $75.62 | $73.42 | 1,557,386 |
| 2018-06-08 | $75.77 | $75.88 | $75.28 | $75.75 | $73.54 | 608,263 |
| 2018-06-07 | $76.00 | $76.20 | $75.37 | $75.78 | $73.57 | 831,396 |
| 2018-06-06 | $75.65 | $75.96 | $75.14 | $75.96 | $73.75 | 1,245,218 |
| 2018-06-05 | $74.72 | $75.70 | $74.72 | $75.61 | $73.41 | 1,569,083 |
| 2018-06-04 | $74.58 | $74.83 | $74.21 | $74.72 | $72.54 | 895,082 |
| 2018-06-01 | $73.77 | $74.64 | $73.52 | $74.21 | $72.05 | 1,238,931 |
| 2018-05-31 | $74.79 | $74.89 | $72.95 | $73.03 | $70.90 | 2,477,409 |
| 2018-05-30 | $74.10 | $75.05 | $73.90 | $74.71 | $72.53 | 1,414,424 |
| 2018-05-29 | $74.40 | $74.60 | $73.20 | $73.61 | $71.47 | 1,153,891 |
| 2018-05-25 | $75.74 | $76.07 | $74.90 | $75.09 | $72.90 | 1,126,137 |
| 2018-05-24 | $74.90 | $76.12 | $74.77 | $76.06 | $73.85 | 1,332,317 |
| 2018-05-23 | $75.03 | $75.19 | $74.21 | $74.92 | $72.74 | 1,024,227 |
| 2018-05-22 | $76.36 | $76.53 | $75.50 | $75.57 | $73.37 | 918,496 |
| 2018-05-21 | $76.00 | $76.69 | $76.00 | $76.24 | $74.02 | 1,069,731 |
| 2018-05-18 | $75.39 | $76.10 | $75.20 | $75.54 | $73.34 | 1,187,078 |
| 2018-05-17 | $74.96 | $75.71 | $74.68 | $75.33 | $73.14 | 1,264,381 |
| 2018-05-16 | $74.38 | $75.16 | $74.08 | $74.92 | $72.74 | 1,189,875 |
| 2018-05-15 | $74.00 | $74.55 | $73.70 | $74.25 | $72.09 | 1,316,818 |
| 2018-05-14 | $75.02 | $75.02 | $74.05 | $74.25 | $72.09 | 1,078,569 |
| 2018-05-11 | $74.79 | $75.16 | $74.29 | $74.81 | $72.63 | 1,374,492 |
| 2018-05-10 | $75.21 | $75.21 | $74.27 | $74.69 | $72.52 | 1,788,822 |
| 2018-05-09 | $73.78 | $75.05 | $73.39 | $74.80 | $72.62 | 1,879,456 |
| 2018-05-08 | $72.89 | $73.54 | $72.65 | $73.45 | $71.31 | 1,747,970 |
| 2018-05-07 | $71.64 | $72.89 | $71.50 | $72.80 | $70.68 | 1,849,942 |
| 2018-05-04 | $69.71 | $71.66 | $69.58 | $71.50 | $69.42 | 3,295,697 |
| 2018-05-03 | $70.01 | $71.06 | $69.50 | $69.99 | $67.95 | 4,585,783 |
| 2018-05-02 | $70.11 | $72.36 | $69.97 | $70.15 | $68.11 | 2,751,388 |
| 2018-05-01 | $69.74 | $69.78 | $68.57 | $69.26 | $67.24 | 3,139,733 |
| 2018-04-30 | $71.08 | $71.28 | $69.79 | $69.80 | $67.77 | 1,861,194 |
| 2018-04-27 | $71.53 | $71.53 | $70.30 | $70.95 | $68.88 | 1,931,825 |
| 2018-04-26 | $72.06 | $72.17 | $71.03 | $71.50 | $69.42 | 1,452,802 |
| 2018-04-25 | $71.30 | $72.05 | $70.57 | $71.95 | $69.86 | 2,407,885 |
| 2018-04-24 | $74.95 | $75.24 | $70.85 | $71.82 | $69.73 | 1,736,759 |
| 2018-04-23 | $75.86 | $76.04 | $74.54 | $74.83 | $72.65 | 1,224,994 |
| 2018-04-20 | $76.05 | $76.32 | $75.32 | $75.81 | $73.60 | 1,349,710 |
| 2018-04-19 | $76.86 | $77.13 | $76.13 | $76.53 | $74.30 | 641,618 |
| 2018-04-18 | $76.77 | $77.20 | $76.41 | $76.98 | $74.74 | 750,260 |
| 2018-04-17 | $75.91 | $76.62 | $75.68 | $76.38 | $74.16 | 935,190 |
| 2018-04-16 | $75.68 | $76.14 | $75.27 | $75.60 | $73.40 | 646,602 |
| 2018-04-13 | $75.56 | $75.78 | $74.61 | $74.94 | $72.76 | 679,702 |
| 2018-04-12 | $75.15 | $75.74 | $74.75 | $75.15 | $72.96 | 1,229,520 |
| 2018-04-11 | $73.87 | $74.51 | $73.62 | $74.07 | $71.91 | 858,033 |
| 2018-04-10 | $74.59 | $75.00 | $74.07 | $74.53 | $72.36 | 1,000,132 |
| 2018-04-09 | $74.23 | $74.86 | $73.23 | $73.37 | $71.23 | 1,077,284 |
| 2018-04-06 | $75.41 | $75.86 | $72.72 | $73.54 | $71.40 | 1,201,391 |
| 2018-04-05 | $76.04 | $76.74 | $75.90 | $76.41 | $74.19 | 867,453 |
| 2018-04-04 | $74.44 | $75.89 | $73.89 | $75.67 | $73.47 | 883,247 |
| 2018-04-03 | $74.87 | $75.67 | $74.40 | $75.63 | $73.43 | 981,951 |
| 2018-04-02 | $75.97 | $75.97 | $73.52 | $74.66 | $72.49 | 841,288 |
| 2018-03-29 | $75.49 | $76.56 | $75.32 | $75.97 | $73.76 | 851,989 |
| 2018-03-28 | $75.04 | $75.59 | $74.52 | $74.95 | $72.77 | 1,230,450 |
| 2018-03-27 | $76.88 | $77.01 | $74.91 | $75.07 | $72.88 | 1,155,592 |
| 2018-03-26 | $75.71 | $76.93 | $74.98 | $76.79 | $74.55 | 860,629 |
| 2018-03-23 | $76.40 | $76.82 | $74.53 | $74.61 | $72.44 | 859,779 |
| 2018-03-22 | $77.40 | $77.84 | $76.12 | $76.18 | $73.96 | 1,211,234 |
| 2018-03-21 | $78.60 | $79.15 | $78.13 | $78.13 | $75.86 | 968,086 |
| 2018-03-20 | $78.20 | $78.96 | $78.07 | $78.43 | $76.15 | 963,754 |
| 2018-03-19 | $78.36 | $78.52 | $77.17 | $77.87 | $75.60 | 719,115 |
| 2018-03-16 | $77.95 | $78.83 | $77.73 | $78.68 | $76.39 | 1,264,645 |
| 2018-03-15 | $78.36 | $78.58 | $77.82 | $77.96 | $75.69 | 612,428 |
| 2018-03-14 | $78.95 | $79.01 | $78.08 | $78.20 | $75.79 | 766,082 |
| 2018-03-13 | $78.52 | $79.32 | $78.13 | $78.38 | $75.96 | 804,348 |
| 2018-03-12 | $78.81 | $78.87 | $78.11 | $78.35 | $75.93 | 969,040 |
| 2018-03-09 | $77.80 | $78.81 | $77.57 | $78.79 | $76.36 | 777,396 |
| 2018-03-08 | $76.75 | $77.28 | $76.35 | $77.25 | $74.87 | 838,861 |
| 2018-03-07 | $75.28 | $76.68 | $74.29 | $76.52 | $74.16 | 1,322,219 |
| 2018-03-06 | $75.53 | $76.13 | $74.78 | $76.11 | $73.76 | 1,074,018 |
| 2018-03-05 | $73.97 | $75.49 | $73.61 | $75.20 | $72.88 | 935,073 |
| 2018-03-02 | $73.56 | $74.70 | $73.19 | $74.52 | $72.22 | 997,209 |
| 2018-03-01 | $75.75 | $75.88 | $73.73 | $74.18 | $71.89 | 985,410 |
| 2018-02-28 | $77.88 | $78.02 | $75.71 | $75.74 | $73.40 | 1,491,486 |
| 2018-02-27 | $78.35 | $79.10 | $77.67 | $77.68 | $75.28 | 1,050,797 |
| 2018-02-26 | $77.19 | $78.62 | $76.95 | $78.40 | $75.98 | 889,445 |
| 2018-02-23 | $76.89 | $77.05 | $75.90 | $76.76 | $74.39 | 996,638 |
| 2018-02-22 | $76.49 | $77.14 | $76.29 | $76.47 | $74.11 | 715,419 |
| 2018-02-21 | $75.82 | $77.11 | $75.82 | $76.35 | $73.99 | 1,183,856 |
| 2018-02-20 | $76.14 | $77.06 | $75.64 | $75.72 | $73.38 | 1,136,965 |
| 2018-02-16 | $75.56 | $76.94 | $75.42 | $76.55 | $74.19 | 1,390,604 |
| 2018-02-15 | $75.35 | $75.87 | $74.55 | $75.84 | $73.50 | 1,019,181 |
| 2018-02-14 | $74.05 | $74.87 | $73.84 | $74.71 | $72.40 | 900,500 |
| 2018-02-13 | $73.86 | $74.56 | $73.51 | $74.42 | $72.12 | 962,932 |
| 2018-02-12 | $73.05 | $74.33 | $72.64 | $74.00 | $71.72 | 1,731,646 |
| 2018-02-09 | $72.73 | $72.92 | $71.16 | $72.30 | $70.07 | 2,036,877 |
| 2018-02-08 | $74.13 | $74.49 | $72.01 | $72.05 | $69.83 | 1,512,601 |
| 2018-02-07 | $74.25 | $75.00 | $74.10 | $74.16 | $71.87 | 1,560,403 |
| 2018-02-06 | $72.41 | $75.32 | $71.58 | $74.71 | $72.40 | 2,344,093 |
| 2018-02-05 | $76.78 | $77.46 | $73.88 | $73.90 | $71.62 | 1,922,689 |
| 2018-02-02 | $77.84 | $78.37 | $77.16 | $77.25 | $74.87 | 1,680,102 |
| 2018-02-01 | $77.31 | $78.51 | $76.15 | $77.91 | $75.51 | 1,622,001 |
| 2018-01-31 | $76.74 | $77.24 | $75.93 | $76.30 | $73.95 | 1,596,978 |
| 2018-01-30 | $77.33 | $77.90 | $76.55 | $76.55 | $74.19 | 1,280,254 |
| 2018-01-29 | $77.74 | $78.16 | $77.47 | $77.49 | $75.10 | 1,006,652 |
| 2018-01-26 | $77.37 | $78.09 | $76.78 | $78.08 | $75.67 | 752,141 |
| 2018-01-25 | $77.37 | $77.54 | $76.38 | $76.98 | $74.60 | 653,717 |
| 2018-01-24 | $77.13 | $77.35 | $76.10 | $76.90 | $74.53 | 785,166 |
| 2018-01-23 | $76.48 | $77.38 | $76.35 | $77.00 | $74.62 | 739,659 |
| 2018-01-22 | $76.80 | $76.94 | $76.10 | $76.50 | $74.14 | 792,259 |
| 2018-01-19 | $76.41 | $77.32 | $76.41 | $76.98 | $74.60 | 1,558,231 |
| 2018-01-18 | $76.36 | $76.44 | $75.80 | $76.07 | $73.72 | 1,145,636 |
| 2018-01-17 | $75.38 | $76.14 | $75.05 | $76.03 | $73.68 | 1,257,022 |
| 2018-01-16 | $75.45 | $75.62 | $74.59 | $74.91 | $72.60 | 773,344 |
| 2018-01-12 | $74.89 | $75.42 | $74.60 | $75.20 | $72.88 | 737,382 |
| 2018-01-11 | $73.76 | $74.58 | $73.62 | $74.57 | $72.27 | 930,383 |
| 2018-01-10 | $73.79 | $73.93 | $73.46 | $73.72 | $71.45 | 789,034 |
| 2018-01-09 | $74.19 | $74.36 | $73.75 | $74.00 | $71.72 | 1,157,865 |
| 2018-01-08 | $73.73 | $74.34 | $73.20 | $74.28 | $71.99 | 1,642,348 |
| 2018-01-05 | $74.12 | $74.30 | $73.52 | $73.79 | $71.51 | 2,127,687 |
| 2018-01-04 | $73.67 | $74.50 | $73.60 | $73.98 | $71.70 | 1,163,727 |
| 2018-01-03 | $72.43 | $73.39 | $72.43 | $73.39 | $71.13 | 1,117,170 |
| 2018-01-02 | $72.89 | $73.29 | $72.14 | $72.75 | $70.51 | 784,709 |
| 2017-12-29 | $73.00 | $73.06 | $72.37 | $72.47 | $70.23 | 878,917 |
| 2017-12-28 | $72.91 | $72.93 | $72.05 | $72.87 | $70.62 | 567,224 |
| 2017-12-27 | $72.70 | $72.92 | $72.45 | $72.67 | $70.43 | 493,821 |
| 2017-12-26 | $72.71 | $72.71 | $72.35 | $72.54 | $70.30 | 233,258 |
| 2017-12-22 | $72.89 | $72.94 | $72.26 | $72.60 | $70.36 | 565,461 |
| 2017-12-21 | $72.80 | $72.93 | $72.32 | $72.62 | $70.38 | 672,523 |
| 2017-12-20 | $72.14 | $72.67 | $72.04 | $72.48 | $70.24 | 1,548,355 |
| 2017-12-19 | $71.81 | $72.32 | $71.33 | $72.06 | $69.84 | 1,508,126 |
| 2017-12-18 | $71.39 | $72.26 | $71.39 | $71.50 | $69.29 | 1,185,560 |
| 2017-12-15 | $71.17 | $71.41 | $71.04 | $71.22 | $69.02 | 2,381,532 |
| 2017-12-14 | $71.95 | $72.14 | $70.94 | $70.96 | $68.77 | 804,138 |
| 2017-12-13 | $72.05 | $72.30 | $71.68 | $71.71 | $69.50 | 736,776 |
| 2017-12-12 | $71.92 | $72.28 | $71.80 | $72.13 | $69.90 | 1,060,937 |
| 2017-12-11 | $71.83 | $72.10 | $71.61 | $71.91 | $69.69 | 949,121 |
| 2017-12-08 | $71.70 | $71.91 | $71.35 | $71.74 | $69.53 | 857,988 |
| 2017-12-07 | $71.00 | $71.46 | $70.74 | $71.40 | $69.20 | 1,103,596 |
| 2017-12-06 | $71.08 | $71.56 | $70.88 | $71.04 | $68.85 | 729,290 |
| 2017-12-05 | $71.70 | $71.96 | $70.86 | $71.05 | $68.86 | 1,117,584 |
| 2017-12-04 | $72.61 | $72.94 | $71.74 | $71.79 | $69.49 | 988,400 |
| 2017-12-01 | $72.60 | $72.79 | $70.57 | $72.09 | $69.78 | 1,321,723 |
| 2017-11-30 | $71.78 | $73.06 | $71.78 | $72.69 | $70.36 | 1,524,874 |
| 2017-11-29 | $72.09 | $72.09 | $71.27 | $71.68 | $69.38 | 1,357,372 |
| 2017-11-28 | $70.82 | $72.03 | $70.77 | $72.00 | $69.69 | 1,507,508 |
| 2017-11-27 | $70.32 | $70.80 | $70.23 | $70.60 | $68.34 | 889,610 |
| 2017-11-24 | $70.32 | $70.54 | $70.10 | $70.24 | $67.99 | 280,798 |
| 2017-11-22 | $70.43 | $70.57 | $70.05 | $70.24 | $67.99 | 1,000,225 |
| 2017-11-21 | $70.81 | $71.24 | $70.20 | $70.35 | $68.09 | 1,472,355 |
| 2017-11-20 | $70.38 | $70.95 | $70.21 | $70.66 | $68.39 | 1,695,867 |
| 2017-11-17 | $69.95 | $70.43 | $69.69 | $70.26 | $68.01 | 2,930,721 |
| 2017-11-16 | $69.23 | $70.43 | $69.00 | $70.12 | $67.87 | 1,944,498 |
| 2017-11-15 | $69.01 | $69.44 | $68.64 | $68.82 | $66.61 | 1,774,511 |
| 2017-11-14 | $68.63 | $69.50 | $68.63 | $69.49 | $67.26 | 1,927,355 |
| 2017-11-13 | $68.13 | $68.99 | $68.03 | $68.89 | $66.68 | 1,933,993 |
| 2017-11-10 | $67.85 | $68.34 | $67.68 | $68.23 | $66.04 | 1,008,646 |
| 2017-11-09 | $67.70 | $68.60 | $67.60 | $68.01 | $65.83 | 1,284,001 |
| 2017-11-08 | $68.25 | $68.60 | $67.53 | $68.05 | $65.87 | 1,322,194 |
| 2017-11-07 | $68.59 | $68.89 | $68.28 | $68.56 | $66.36 | 1,350,764 |
| 2017-11-06 | $67.75 | $68.76 | $67.62 | $68.55 | $66.35 | 1,500,007 |
| 2017-11-03 | $68.78 | $69.11 | $67.49 | $67.66 | $65.49 | 2,364,826 |
| 2017-11-02 | $67.79 | $68.51 | $66.97 | $68.38 | $66.19 | 3,547,296 |
| 2017-11-01 | $67.94 | $67.97 | $66.92 | $67.25 | $65.09 | 1,860,857 |
| 2017-10-31 | $67.75 | $67.98 | $67.30 | $67.49 | $65.32 | 1,403,294 |
| 2017-10-30 | $70.26 | $70.26 | $67.61 | $67.63 | $65.46 | 1,454,508 |
| 2017-10-27 | $69.10 | $69.42 | $68.75 | $69.19 | $66.97 | 1,006,295 |
| 2017-10-26 | $68.93 | $69.31 | $68.53 | $69.23 | $67.01 | 843,265 |
| 2017-10-25 | $68.70 | $69.05 | $67.83 | $68.53 | $66.33 | 721,770 |
| 2017-10-24 | $68.58 | $69.07 | $68.58 | $68.73 | $66.53 | 885,007 |
| 2017-10-23 | $68.62 | $68.84 | $68.30 | $68.49 | $66.29 | 1,062,828 |
| 2017-10-20 | $68.71 | $68.83 | $68.31 | $68.58 | $66.38 | 810,420 |
| 2017-10-19 | $67.70 | $68.40 | $67.47 | $68.40 | $66.21 | 678,470 |
| 2017-10-18 | $68.04 | $68.14 | $67.57 | $67.92 | $65.74 | 984,554 |
| 2017-10-17 | $67.75 | $68.19 | $67.75 | $67.92 | $65.74 | 882,653 |
| 2017-10-16 | $67.50 | $67.78 | $67.00 | $67.77 | $65.60 | 515,644 |
| 2017-10-13 | $67.55 | $67.65 | $67.15 | $67.20 | $65.04 | 860,605 |
| 2017-10-12 | $66.89 | $67.59 | $66.89 | $67.11 | $64.96 | 980,580 |
| 2017-10-11 | $67.15 | $67.19 | $66.74 | $66.97 | $64.82 | 879,808 |
| 2017-10-10 | $67.26 | $67.38 | $66.93 | $67.16 | $65.01 | 1,055,400 |
| 2017-10-09 | $67.00 | $67.36 | $66.74 | $67.11 | $64.96 | 620,185 |
| 2017-10-06 | $66.77 | $67.01 | $66.49 | $66.99 | $64.84 | 642,242 |
| 2017-10-05 | $66.90 | $67.07 | $66.52 | $66.86 | $64.72 | 1,070,649 |
| 2017-10-04 | $66.22 | $67.05 | $66.08 | $66.95 | $64.80 | 660,954 |
| 2017-10-03 | $66.80 | $66.89 | $66.07 | $66.29 | $64.16 | 1,013,144 |
| 2017-10-02 | $66.00 | $66.84 | $65.65 | $66.83 | $64.69 | 888,435 |
| 2017-09-29 | $65.47 | $66.18 | $65.45 | $66.04 | $63.92 | 791,909 |
| 2017-09-28 | $66.20 | $66.30 | $65.26 | $65.55 | $63.45 | 940,011 |
| 2017-09-27 | $65.66 | $66.39 | $65.66 | $66.27 | $64.14 | 1,506,838 |
| 2017-09-26 | $65.13 | $65.77 | $65.00 | $65.42 | $63.32 | 1,197,342 |
| 2017-09-25 | $65.57 | $65.74 | $64.81 | $65.03 | $62.94 | 1,313,548 |
| 2017-09-22 | $66.07 | $66.17 | $65.44 | $65.59 | $63.49 | 1,013,072 |
| 2017-09-21 | $66.36 | $66.70 | $66.03 | $66.11 | $63.99 | 860,898 |
| 2017-09-20 | $66.53 | $66.64 | $66.08 | $66.40 | $64.27 | 1,247,262 |
| 2017-09-19 | $66.20 | $66.49 | $66.04 | $66.37 | $64.24 | 656,270 |
| 2017-09-18 | $65.49 | $66.36 | $65.36 | $66.31 | $64.18 | 979,564 |
| 2017-09-15 | $65.22 | $65.84 | $65.06 | $65.33 | $63.23 | 1,326,609 |
| 2017-09-14 | $65.00 | $65.30 | $64.70 | $65.26 | $63.17 | 760,885 |
| 2017-09-13 | $64.73 | $65.11 | $64.56 | $65.10 | $62.92 | 512,545 |
| 2017-09-12 | $64.57 | $65.03 | $64.52 | $64.92 | $62.75 | 864,905 |
| 2017-09-11 | $64.32 | $64.52 | $63.86 | $64.41 | $62.26 | 1,021,571 |
| 2017-09-08 | $63.52 | $64.28 | $63.28 | $64.05 | $61.91 | 1,163,680 |
| 2017-09-07 | $63.51 | $63.63 | $62.82 | $63.60 | $61.47 | 697,387 |
| 2017-09-06 | $63.40 | $63.49 | $63.04 | $63.46 | $61.34 | 840,674 |
| 2017-09-05 | $63.21 | $63.46 | $62.83 | $63.01 | $60.90 | 793,735 |
| 2017-09-01 | $63.30 | $63.52 | $62.92 | $63.23 | $61.12 | 1,101,547 |
| 2017-08-31 | $62.70 | $63.30 | $62.66 | $63.25 | $61.14 | 1,183,991 |
| 2017-08-30 | $62.51 | $62.79 | $62.47 | $62.68 | $60.59 | 684,339 |
| 2017-08-29 | $61.84 | $62.65 | $61.77 | $62.57 | $60.48 | 678,243 |
| 2017-08-28 | $62.59 | $62.78 | $62.12 | $62.38 | $60.30 | 428,095 |
| 2017-08-25 | $62.80 | $63.00 | $62.39 | $62.52 | $60.43 | 577,132 |
| 2017-08-24 | $62.55 | $63.03 | $62.46 | $62.51 | $60.42 | 756,732 |
| 2017-08-23 | $62.59 | $62.70 | $62.10 | $62.46 | $60.37 | 816,275 |
| 2017-08-22 | $62.57 | $63.08 | $62.33 | $62.94 | $60.84 | 688,879 |
| 2017-08-21 | $62.87 | $63.00 | $62.23 | $62.38 | $60.30 | 591,847 |
| 2017-08-18 | $62.61 | $63.17 | $62.46 | $62.94 | $60.84 | 871,978 |
| 2017-08-17 | $63.03 | $63.27 | $62.77 | $62.79 | $60.69 | 1,252,866 |
| 2017-08-16 | $63.42 | $63.44 | $63.08 | $63.11 | $61.00 | 536,790 |
| 2017-08-15 | $63.25 | $63.42 | $63.07 | $63.11 | $61.00 | 534,123 |
| 2017-08-14 | $63.00 | $63.47 | $62.86 | $63.12 | $61.01 | 769,209 |
| 2017-08-11 | $62.61 | $63.02 | $62.41 | $62.58 | $60.49 | 711,889 |
| 2017-08-10 | $63.24 | $63.41 | $62.69 | $62.74 | $60.64 | 616,068 |
| 2017-08-09 | $63.65 | $63.83 | $63.23 | $63.56 | $61.44 | 886,558 |
| 2017-08-08 | $64.08 | $64.40 | $63.63 | $63.80 | $61.67 | 594,596 |
| 2017-08-07 | $64.44 | $64.59 | $64.13 | $64.19 | $62.05 | 641,779 |
| 2017-08-04 | $64.51 | $64.73 | $64.23 | $64.52 | $62.36 | 815,268 |
| 2017-08-03 | $64.34 | $64.95 | $63.81 | $64.40 | $62.25 | 1,078,123 |
| 2017-08-02 | $61.31 | $64.97 | $60.95 | $64.23 | $62.08 | 3,210,400 |
| 2017-08-01 | $61.74 | $62.08 | $61.09 | $61.62 | $59.56 | 1,196,380 |
| 2017-07-31 | $62.01 | $62.01 | $61.55 | $61.58 | $59.52 | 771,261 |
| 2017-07-28 | $61.64 | $62.00 | $61.29 | $61.85 | $59.78 | 870,482 |
| 2017-07-27 | $61.62 | $61.71 | $61.19 | $61.60 | $59.54 | 1,167,472 |
| 2017-07-26 | $61.78 | $61.96 | $61.35 | $61.51 | $59.45 | 637,363 |
| 2017-07-25 | $61.62 | $61.91 | $61.32 | $61.78 | $59.72 | 875,937 |
| 2017-07-24 | $61.06 | $61.37 | $61.03 | $61.21 | $59.16 | 686,452 |
| 2017-07-21 | $60.86 | $60.92 | $60.50 | $60.91 | $58.87 | 1,090,890 |
| 2017-07-20 | $61.58 | $61.72 | $61.07 | $61.14 | $59.10 | 644,784 |
| 2017-07-19 | $61.62 | $61.63 | $61.28 | $61.62 | $59.56 | 742,008 |
| 2017-07-18 | $61.66 | $61.75 | $61.31 | $61.41 | $59.36 | 537,656 |
| 2017-07-17 | $61.87 | $61.95 | $61.47 | $61.87 | $59.80 | 1,014,667 |
| 2017-07-14 | $61.80 | $62.09 | $61.57 | $61.90 | $59.83 | 722,547 |
| 2017-07-13 | $62.23 | $62.24 | $61.70 | $61.76 | $59.70 | 734,991 |
| 2017-07-12 | $62.00 | $62.31 | $61.89 | $62.22 | $60.14 | 973,046 |
| 2017-07-11 | $61.65 | $61.82 | $60.73 | $61.62 | $59.56 | 1,020,331 |
| 2017-07-10 | $61.54 | $62.14 | $61.37 | $61.70 | $59.64 | 1,072,854 |
| 2017-07-07 | $61.35 | $62.04 | $61.07 | $61.56 | $59.50 | 820,332 |
| 2017-07-06 | $60.97 | $61.33 | $60.72 | $61.17 | $59.13 | 1,048,882 |
| 2017-07-05 | $61.23 | $61.60 | $61.15 | $61.22 | $59.17 | 988,762 |
| 2017-07-03 | $61.00 | $61.68 | $60.74 | $61.21 | $59.16 | 563,061 |
| 2017-06-30 | $60.34 | $60.94 | $60.34 | $60.57 | $58.55 | 2,039,298 |
| 2017-06-29 | $60.67 | $60.81 | $59.56 | $60.00 | $58.00 | 1,413,558 |
| 2017-06-28 | $60.45 | $60.81 | $60.23 | $60.57 | $58.55 | 847,563 |
| 2017-06-27 | $60.32 | $60.42 | $60.09 | $60.09 | $58.08 | 772,994 |
| 2017-06-26 | $60.71 | $60.99 | $60.25 | $60.42 | $58.40 | 1,159,953 |
| 2017-06-23 | $60.54 | $60.73 | $60.38 | $60.43 | $58.41 | 1,635,642 |
| 2017-06-22 | $60.54 | $60.83 | $60.26 | $60.58 | $58.56 | 993,979 |
| 2017-06-21 | $61.84 | $61.87 | $60.45 | $60.51 | $58.49 | 1,984,131 |
| 2017-06-20 | $62.69 | $62.75 | $61.83 | $61.87 | $59.80 | 976,838 |
| 2017-06-19 | $62.54 | $62.89 | $62.33 | $62.86 | $60.76 | 704,696 |
| 2017-06-16 | $62.29 | $62.62 | $61.94 | $62.33 | $60.25 | 1,455,391 |
| 2017-06-15 | $61.17 | $62.24 | $61.10 | $62.21 | $60.13 | 776,369 |
| 2017-06-14 | $62.07 | $62.12 | $61.43 | $61.54 | $59.48 | 893,835 |
| 2017-06-13 | $61.88 | $62.26 | $61.72 | $62.05 | $59.89 | 586,050 |
| 2017-06-12 | $62.34 | $62.67 | $61.67 | $61.76 | $59.61 | 1,200,756 |
| 2017-06-09 | $62.06 | $62.86 | $61.97 | $62.38 | $60.21 | 1,580,700 |
| 2017-06-08 | $61.48 | $62.02 | $61.25 | $61.96 | $59.80 | 1,185,404 |
| 2017-06-07 | $61.66 | $61.83 | $61.23 | $61.53 | $59.39 | 1,070,331 |
| 2017-06-06 | $61.38 | $61.76 | $61.25 | $61.50 | $59.36 | 1,254,860 |
| 2017-06-05 | $61.87 | $62.13 | $61.67 | $61.80 | $59.65 | 741,877 |
| 2017-06-02 | $61.59 | $62.19 | $61.36 | $61.86 | $59.71 | 1,184,719 |
| 2017-06-01 | $61.20 | $61.75 | $60.83 | $61.51 | $59.37 | 1,622,332 |
| 2017-05-31 | $60.89 | $61.10 | $60.25 | $61.02 | $58.89 | 1,286,521 |
| 2017-05-30 | $60.65 | $60.87 | $60.42 | $60.80 | $58.68 | 732,382 |
| 2017-05-26 | $60.95 | $61.27 | $60.73 | $60.87 | $58.75 | 568,944 |
| 2017-05-25 | $61.12 | $61.37 | $60.87 | $61.09 | $58.96 | 873,423 |
| 2017-05-24 | $60.83 | $61.30 | $60.63 | $60.99 | $58.87 | 1,175,811 |
| 2017-05-23 | $60.74 | $60.87 | $60.44 | $60.56 | $58.45 | 1,195,730 |
| 2017-05-22 | $60.28 | $60.82 | $60.14 | $60.58 | $58.47 | 1,016,703 |
| 2017-05-19 | $59.50 | $60.37 | $59.36 | $60.06 | $57.97 | 1,455,054 |
| 2017-05-18 | $59.00 | $59.58 | $58.73 | $59.14 | $57.08 | 2,117,234 |
| 2017-05-17 | $59.06 | $59.79 | $59.05 | $59.47 | $57.40 | 1,646,296 |
| 2017-05-16 | $59.72 | $59.95 | $59.43 | $59.81 | $57.73 | 856,673 |
| 2017-05-15 | $59.69 | $59.93 | $59.47 | $59.72 | $57.64 | 1,138,272 |
| 2017-05-12 | $59.65 | $59.83 | $59.29 | $59.47 | $57.40 | 1,149,975 |
| 2017-05-11 | $59.62 | $59.88 | $59.18 | $59.85 | $57.77 | 1,284,596 |
| 2017-05-10 | $59.96 | $60.20 | $59.64 | $59.95 | $57.86 | 965,245 |
| 2017-05-09 | $59.79 | $60.42 | $59.78 | $60.30 | $58.20 | 1,051,373 |
| 2017-05-08 | $60.11 | $60.32 | $59.80 | $59.93 | $57.84 | 1,474,561 |
| 2017-05-05 | $60.42 | $60.67 | $60.12 | $60.19 | $58.09 | 2,395,163 |
| 2017-05-04 | $60.00 | $60.69 | $59.91 | $60.39 | $58.29 | 2,428,523 |
| 2017-05-03 | $58.90 | $60.43 | $58.90 | $59.91 | $57.82 | 3,765,516 |
| 2017-05-02 | $57.51 | $59.53 | $57.44 | $59.03 | $56.97 | 4,208,600 |
| 2017-05-01 | $57.39 | $57.64 | $56.66 | $57.59 | $55.58 | 3,254,985 |
| 2017-04-28 | $57.23 | $57.59 | $56.95 | $57.20 | $55.21 | 2,094,044 |
| 2017-04-27 | $57.11 | $57.56 | $56.96 | $57.26 | $55.27 | 1,391,687 |
| 2017-04-26 | $57.12 | $57.45 | $57.02 | $57.10 | $55.11 | 2,056,500 |
| 2017-04-25 | $56.94 | $57.33 | $56.69 | $57.03 | $55.04 | 1,809,090 |
| 2017-04-24 | $55.53 | $56.66 | $55.28 | $56.58 | $54.61 | 2,501,791 |
| 2017-04-21 | $54.80 | $55.17 | $54.76 | $54.84 | $52.93 | 2,092,843 |
| 2017-04-20 | $54.19 | $54.88 | $54.11 | $54.77 | $52.86 | 1,658,893 |
| 2017-04-19 | $54.15 | $54.39 | $53.71 | $53.86 | $51.98 | 1,130,364 |
| 2017-04-18 | $53.78 | $54.21 | $53.65 | $53.98 | $52.10 | 1,211,643 |
| 2017-04-17 | $53.50 | $53.98 | $53.32 | $53.97 | $52.09 | 1,173,377 |
| 2017-04-13 | $53.35 | $53.79 | $53.19 | $53.20 | $51.35 | 1,736,781 |
| 2017-04-12 | $54.35 | $54.49 | $53.47 | $53.52 | $51.66 | 2,351,458 |
| 2017-04-11 | $54.41 | $54.55 | $53.94 | $54.49 | $52.59 | 694,399 |
| 2017-04-10 | $54.13 | $54.86 | $54.13 | $54.51 | $52.61 | 834,991 |
| 2017-04-07 | $54.12 | $54.28 | $53.92 | $54.15 | $52.26 | 1,408,454 |
| 2017-04-06 | $53.73 | $54.43 | $53.66 | $54.21 | $52.32 | 1,054,401 |
| 2017-04-05 | $54.06 | $54.53 | $53.59 | $53.69 | $51.82 | 1,099,235 |
| 2017-04-04 | $53.59 | $53.92 | $53.50 | $53.76 | $51.89 | 877,460 |
| 2017-04-03 | $54.09 | $54.49 | $53.52 | $53.67 | $51.80 | 1,570,355 |
| 2017-03-31 | $53.92 | $54.26 | $53.78 | $54.08 | $52.20 | 1,214,734 |
| 2017-03-30 | $54.09 | $54.41 | $53.93 | $54.12 | $52.24 | 1,158,118 |
| 2017-03-29 | $53.86 | $54.52 | $53.68 | $54.19 | $52.30 | 1,358,266 |
| 2017-03-28 | $53.25 | $54.19 | $53.21 | $53.93 | $52.05 | 1,290,404 |
| 2017-03-27 | $52.66 | $53.67 | $52.42 | $53.50 | $51.64 | 1,283,568 |
| 2017-03-24 | $53.45 | $53.89 | $53.20 | $53.42 | $51.56 | 1,363,452 |
| 2017-03-23 | $53.26 | $53.75 | $53.13 | $53.46 | $51.60 | 873,906 |
| 2017-03-22 | $53.29 | $53.53 | $52.91 | $53.36 | $51.50 | 1,503,732 |
| 2017-03-21 | $54.37 | $54.45 | $53.21 | $53.30 | $51.44 | 1,902,046 |
| 2017-03-20 | $54.36 | $54.36 | $54.02 | $54.21 | $52.32 | 773,779 |
| 2017-03-17 | $54.33 | $54.40 | $53.86 | $54.31 | $52.42 | 1,814,363 |
| 2017-03-16 | $54.33 | $54.35 | $53.88 | $54.10 | $52.22 | 1,814,986 |
| 2017-03-15 | $53.64 | $54.26 | $53.60 | $54.10 | $52.22 | 1,779,571 |
| 2017-03-14 | $53.92 | $53.92 | $53.18 | $53.50 | $51.55 | 1,647,200 |
| 2017-03-13 | $53.70 | $54.30 | $53.66 | $54.27 | $52.29 | 1,869,718 |
| 2017-03-10 | $53.92 | $54.25 | $53.55 | $53.62 | $51.67 | 2,266,343 |
| 2017-03-09 | $54.54 | $54.62 | $53.75 | $53.79 | $51.83 | 1,339,368 |
| 2017-03-08 | $54.75 | $54.96 | $54.39 | $54.52 | $52.53 | 1,572,071 |
| 2017-03-07 | $54.74 | $54.89 | $54.44 | $54.51 | $52.52 | 1,041,344 |
| 2017-03-06 | $54.36 | $54.74 | $54.28 | $54.61 | $52.62 | 1,043,407 |
| 2017-03-03 | $54.76 | $55.02 | $54.43 | $54.85 | $52.85 | 1,913,179 |
| 2017-03-02 | $55.31 | $55.31 | $54.66 | $54.70 | $52.71 | 1,141,382 |
| 2017-03-01 | $54.75 | $55.37 | $54.75 | $55.26 | $53.25 | 1,527,497 |
| 2017-02-28 | $54.52 | $54.67 | $53.83 | $53.97 | $52.00 | 1,337,463 |
| 2017-02-27 | $54.72 | $54.81 | $54.40 | $54.50 | $52.51 | 1,469,224 |
| 2017-02-24 | $54.16 | $54.66 | $54.06 | $54.63 | $52.64 | 997,697 |
| 2017-02-23 | $55.32 | $55.48 | $54.16 | $54.49 | $52.51 | 1,771,289 |
| 2017-02-22 | $54.92 | $55.32 | $54.75 | $55.31 | $53.30 | 2,534,742 |
| 2017-02-21 | $54.48 | $55.18 | $54.36 | $55.15 | $53.14 | 6,019,975 |
| 2017-02-17 | $54.10 | $54.50 | $53.91 | $54.50 | $52.51 | 1,719,542 |
| 2017-02-16 | $54.27 | $54.43 | $53.92 | $54.37 | $52.39 | 1,763,421 |
| 2017-02-15 | $54.00 | $54.40 | $53.62 | $54.28 | $52.30 | 2,007,738 |
| 2017-02-14 | $53.48 | $53.63 | $53.20 | $53.58 | $51.63 | 2,152,933 |
| 2017-02-13 | $53.75 | $53.89 | $53.51 | $53.67 | $51.71 | 1,741,678 |
| 2017-02-10 | $53.24 | $53.65 | $53.06 | $53.52 | $51.57 | 1,712,253 |
| 2017-02-09 | $52.56 | $53.44 | $52.47 | $53.13 | $51.19 | 1,850,717 |
| 2017-02-08 | $51.71 | $52.48 | $51.31 | $52.35 | $50.44 | 2,368,437 |
| 2017-02-07 | $52.01 | $52.87 | $51.29 | $51.68 | $49.80 | 4,780,554 |
| 2017-02-06 | $51.38 | $51.99 | $51.19 | $51.66 | $49.78 | 3,851,875 |
| 2017-02-03 | $51.42 | $51.70 | $51.08 | $51.51 | $49.63 | 2,067,305 |
| 2017-02-02 | $50.78 | $51.08 | $50.44 | $51.04 | $49.18 | 1,025,126 |
| 2017-02-01 | $51.35 | $51.56 | $50.66 | $51.09 | $49.23 | 1,706,087 |
| 2017-01-31 | $51.38 | $51.46 | $50.85 | $51.10 | $49.24 | 1,688,188 |
| 2017-01-30 | $51.81 | $52.04 | $50.90 | $51.39 | $49.52 | 1,470,947 |
| 2017-01-27 | $52.18 | $52.43 | $51.63 | $51.81 | $49.92 | 1,343,702 |
| 2017-01-26 | $52.38 | $52.83 | $51.99 | $52.18 | $50.28 | 1,880,058 |
| 2017-01-25 | $51.62 | $52.43 | $51.51 | $52.40 | $50.49 | 2,018,225 |
| 2017-01-24 | $50.74 | $51.35 | $50.49 | $51.18 | $49.32 | 1,025,976 |
| 2017-01-23 | $50.63 | $50.98 | $50.06 | $50.46 | $48.62 | 1,332,870 |
| 2017-01-20 | $50.95 | $51.18 | $50.63 | $50.81 | $48.96 | 1,224,286 |
| 2017-01-19 | $50.91 | $51.18 | $50.44 | $50.68 | $48.83 | 1,685,829 |
| 2017-01-18 | $50.39 | $50.77 | $50.19 | $50.71 | $48.86 | 2,030,767 |
| 2017-01-17 | $50.54 | $50.66 | $49.93 | $50.28 | $48.45 | 1,357,191 |
| 2017-01-13 | $50.55 | $51.00 | $50.55 | $50.66 | $48.81 | 1,471,607 |
| 2017-01-12 | $49.89 | $50.51 | $49.54 | $50.44 | $48.60 | 1,410,343 |
| 2017-01-11 | $49.78 | $50.08 | $49.62 | $49.98 | $48.16 | 1,121,056 |
| 2017-01-10 | $49.74 | $50.07 | $49.35 | $49.87 | $48.05 | 1,411,915 |
| 2017-01-09 | $49.89 | $50.12 | $49.29 | $49.63 | $47.82 | 1,500,049 |
| 2017-01-06 | $49.41 | $50.19 | $49.18 | $50.07 | $48.25 | 1,534,143 |
| 2017-01-05 | $49.57 | $49.75 | $48.66 | $49.18 | $47.39 | 1,433,082 |
| 2017-01-04 | $49.65 | $50.07 | $49.30 | $49.81 | $48.00 | 2,478,457 |
| 2017-01-03 | $49.04 | $49.37 | $48.55 | $49.22 | $47.43 | 1,965,621 |
| 2016-12-30 | $48.71 | $48.83 | $48.21 | $48.60 | $46.83 | 1,046,160 |
| 2016-12-29 | $48.75 | $48.95 | $48.45 | $48.66 | $46.89 | 889,632 |
| 2016-12-28 | $49.84 | $49.93 | $48.74 | $48.75 | $46.97 | 966,360 |
| 2016-12-27 | $49.44 | $49.86 | $49.37 | $49.71 | $47.90 | 572,604 |
| 2016-12-23 | $49.49 | $49.74 | $49.36 | $49.45 | $47.65 | 665,855 |
| 2016-12-22 | $50.24 | $50.38 | $49.36 | $49.42 | $47.62 | 1,155,827 |
| 2016-12-21 | $49.36 | $49.70 | $49.01 | $49.30 | $47.50 | 1,317,655 |
| 2016-12-20 | $49.28 | $49.55 | $49.11 | $49.47 | $47.67 | 968,331 |
| 2016-12-19 | $49.20 | $49.40 | $48.88 | $49.14 | $47.35 | 1,377,249 |
| 2016-12-16 | $49.84 | $49.98 | $49.15 | $49.18 | $47.39 | 2,801,171 |
| 2016-12-15 | $49.75 | $50.11 | $49.57 | $49.87 | $48.05 | 1,973,204 |
| 2016-12-14 | $50.02 | $50.43 | $49.80 | $49.82 | $48.01 | 2,492,917 |
| 2016-12-13 | $50.71 | $50.86 | $50.20 | $50.28 | $48.45 | 1,879,819 |
| 2016-12-12 | $50.88 | $51.26 | $50.43 | $50.64 | $48.80 | 2,023,582 |
| 2016-12-09 | $51.04 | $51.21 | $50.64 | $50.87 | $49.02 | 1,586,048 |
| 2016-12-08 | $50.85 | $51.23 | $50.55 | $51.05 | $49.19 | 2,759,210 |
| 2016-12-07 | $49.81 | $51.00 | $49.48 | $50.85 | $49.00 | 3,853,730 |
| 2016-12-06 | $48.48 | $49.54 | $48.38 | $49.52 | $47.72 | 4,348,034 |
| 2016-12-05 | $48.17 | $48.85 | $48.16 | $48.58 | $46.81 | 2,397,921 |
| 2016-12-02 | $49.40 | $49.49 | $47.99 | $48.01 | $46.18 | 3,173,180 |
| 2016-12-01 | $47.72 | $49.73 | $47.52 | $49.40 | $47.51 | 5,589,457 |
| 2016-11-30 | $46.37 | $47.90 | $46.31 | $47.35 | $45.54 | 4,443,722 |
| 2016-11-29 | $46.15 | $46.21 | $45.78 | $45.98 | $44.22 | 3,073,639 |
| 2016-11-28 | $47.31 | $47.35 | $46.12 | $46.23 | $44.46 | 3,349,837 |
| 2016-11-25 | $47.48 | $47.74 | $47.38 | $47.47 | $45.66 | 500,797 |
| 2016-11-23 | $47.57 | $47.60 | $47.18 | $47.47 | $45.66 | 1,707,983 |
| 2016-11-22 | $47.72 | $47.87 | $47.33 | $47.56 | $45.74 | 1,795,255 |
| 2016-11-21 | $47.82 | $48.14 | $47.52 | $47.61 | $45.79 | 4,565,795 |
| 2016-11-18 | $48.09 | $48.18 | $47.58 | $47.65 | $45.83 | 1,241,516 |
| 2016-11-17 | $47.69 | $48.44 | $47.50 | $48.20 | $46.36 | 1,895,214 |
| 2016-11-16 | $47.90 | $48.16 | $47.44 | $47.46 | $45.65 | 2,025,606 |
| 2016-11-15 | $47.85 | $48.09 | $47.63 | $48.07 | $46.23 | 2,116,017 |
| 2016-11-14 | $47.51 | $47.98 | $47.29 | $47.84 | $46.01 | 2,497,075 |
| 2016-11-11 | $47.66 | $47.89 | $46.95 | $47.28 | $45.47 | 1,914,139 |
| 2016-11-10 | $47.29 | $48.08 | $47.25 | $47.92 | $46.09 | 3,391,663 |
| 2016-11-09 | $45.05 | $47.07 | $44.78 | $46.80 | $45.01 | 4,065,465 |
| 2016-11-08 | $44.89 | $45.57 | $44.59 | $45.41 | $43.67 | 2,705,343 |
| 2016-11-07 | $45.01 | $45.16 | $44.74 | $44.86 | $43.15 | 3,153,427 |
| 2016-11-04 | $44.26 | $44.90 | $44.18 | $44.39 | $42.69 | 7,383,656 |
| 2016-11-03 | $44.75 | $44.90 | $44.12 | $44.26 | $42.57 | 2,909,230 |
| 2016-11-02 | $44.37 | $45.01 | $43.98 | $44.10 | $42.41 | 3,617,141 |
| 2016-11-01 | $45.00 | $46.03 | $44.66 | $44.89 | $43.17 | 11,642,657 |
| 2016-10-31 | $44.35 | $44.47 | $44.06 | $44.10 | $42.41 | 2,757,649 |
| 2016-10-28 | $44.27 | $44.80 | $43.99 | $44.13 | $42.44 | 3,740,326 |
| 2016-10-27 | $44.93 | $44.99 | $44.16 | $44.19 | $42.50 | 2,069,536 |
| 2016-10-26 | $44.68 | $45.05 | $44.52 | $44.83 | $43.12 | 1,883,885 |
| 2016-10-25 | $45.08 | $45.25 | $44.77 | $44.80 | $43.09 | 914,936 |
| 2016-10-24 | $45.73 | $45.94 | $44.90 | $45.12 | $43.40 | 1,831,867 |
| 2016-10-21 | $45.10 | $45.34 | $44.79 | $45.25 | $43.52 | 1,106,417 |
| 2016-10-20 | $45.58 | $45.67 | $45.35 | $45.47 | $43.73 | 778,151 |
| 2016-10-19 | $45.67 | $45.81 | $45.53 | $45.67 | $43.92 | 841,113 |
| 2016-10-18 | $45.84 | $45.84 | $45.45 | $45.65 | $43.91 | 1,008,538 |
| 2016-10-17 | $45.84 | $45.92 | $45.44 | $45.45 | $43.71 | 741,665 |
| 2016-10-14 | $46.09 | $46.33 | $45.81 | $45.84 | $44.09 | 1,134,335 |
| 2016-10-13 | $45.88 | $45.91 | $45.55 | $45.70 | $43.95 | 1,407,940 |
| 2016-10-12 | $46.32 | $46.54 | $46.17 | $46.24 | $44.47 | 2,235,650 |
| 2016-10-11 | $47.29 | $47.29 | $46.30 | $46.40 | $44.63 | 2,485,844 |
| 2016-10-10 | $47.95 | $48.13 | $47.43 | $47.54 | $45.72 | 1,182,552 |
| 2016-10-07 | $48.07 | $48.09 | $47.64 | $47.74 | $45.92 | 1,769,214 |
| 2016-10-06 | $48.07 | $48.30 | $47.71 | $48.19 | $46.35 | 1,542,610 |
| 2016-10-05 | $47.38 | $48.22 | $47.19 | $48.12 | $46.28 | 2,195,483 |
| 2016-10-04 | $47.53 | $47.68 | $47.05 | $47.13 | $45.33 | 2,532,410 |
| 2016-10-03 | $47.59 | $48.02 | $47.41 | $47.43 | $45.62 | 1,248,071 |
| 2016-09-30 | $47.47 | $47.92 | $47.39 | $47.78 | $45.95 | 2,225,012 |
| 2016-09-29 | $47.78 | $48.06 | $47.22 | $47.23 | $45.43 | 1,466,232 |
| 2016-09-28 | $47.62 | $48.05 | $47.43 | $47.98 | $46.15 | 1,731,082 |
| 2016-09-27 | $47.03 | $47.58 | $46.94 | $47.57 | $45.75 | 1,165,979 |
| 2016-09-26 | $46.84 | $47.22 | $46.84 | $47.05 | $45.25 | 1,512,628 |
| 2016-09-23 | $47.88 | $48.03 | $47.36 | $47.37 | $45.56 | 1,004,209 |
| 2016-09-22 | $47.71 | $48.20 | $47.68 | $48.11 | $46.27 | 1,906,079 |
| 2016-09-21 | $47.00 | $47.36 | $46.89 | $47.33 | $45.52 | 1,517,393 |
| 2016-09-20 | $47.41 | $47.55 | $46.63 | $46.78 | $44.99 | 1,980,952 |
| 2016-09-19 | $46.92 | $47.20 | $46.77 | $47.09 | $45.29 | 1,454,861 |
| 2016-09-16 | $47.34 | $47.34 | $46.74 | $46.77 | $44.98 | 1,665,733 |
| 2016-09-15 | $47.40 | $47.78 | $47.40 | $47.60 | $45.78 | 2,544,125 |
| 2016-09-14 | $47.83 | $47.86 | $47.36 | $47.51 | $45.69 | 1,017,099 |
| 2016-09-13 | $48.07 | $48.32 | $47.74 | $47.91 | $45.99 | 1,080,706 |
| 2016-09-12 | $47.43 | $48.59 | $47.27 | $48.50 | $46.56 | 1,216,174 |
| 2016-09-09 | $48.08 | $48.38 | $47.76 | $47.78 | $45.87 | 1,901,562 |
| 2016-09-08 | $48.72 | $48.72 | $48.33 | $48.47 | $46.53 | 978,114 |
| 2016-09-07 | $48.91 | $49.01 | $48.64 | $48.74 | $46.79 | 674,635 |
| 2016-09-06 | $49.19 | $49.41 | $48.79 | $48.92 | $46.96 | 767,687 |
| 2016-09-02 | $48.99 | $49.22 | $48.91 | $49.15 | $47.18 | 680,373 |
| 2016-09-01 | $48.79 | $48.91 | $48.26 | $48.78 | $46.83 | 1,540,111 |
| 2016-08-31 | $49.46 | $49.49 | $48.65 | $48.75 | $46.80 | 1,457,942 |
| 2016-08-30 | $49.82 | $49.99 | $49.32 | $49.61 | $47.62 | 846,944 |
| 2016-08-29 | $49.66 | $49.91 | $49.49 | $49.82 | $47.83 | 899,570 |
| 2016-08-26 | $49.85 | $50.27 | $49.52 | $49.66 | $47.67 | 1,045,582 |
| 2016-08-25 | $49.59 | $49.99 | $49.41 | $49.79 | $47.80 | 1,302,108 |
| 2016-08-24 | $49.31 | $49.75 | $49.31 | $49.62 | $47.63 | 1,382,116 |
| 2016-08-23 | $49.45 | $49.73 | $49.18 | $49.28 | $47.31 | 1,528,494 |
| 2016-08-22 | $49.06 | $49.45 | $48.88 | $49.21 | $47.24 | 1,232,557 |
| 2016-08-19 | $48.62 | $49.41 | $48.58 | $49.28 | $47.31 | 1,835,065 |
| 2016-08-18 | $48.28 | $48.93 | $48.28 | $48.93 | $46.97 | 1,327,077 |
| 2016-08-17 | $48.41 | $48.51 | $48.13 | $48.38 | $46.44 | 1,383,393 |
| 2016-08-16 | $48.26 | $48.58 | $48.19 | $48.38 | $46.44 | 1,260,268 |
| 2016-08-15 | $47.81 | $48.34 | $47.78 | $48.31 | $46.38 | 1,464,595 |
| 2016-08-12 | $47.52 | $47.64 | $47.20 | $47.60 | $45.69 | 1,268,546 |
| 2016-08-11 | $47.46 | $47.77 | $47.39 | $47.49 | $45.59 | 1,459,910 |
| 2016-08-10 | $47.43 | $47.59 | $47.18 | $47.29 | $45.40 | 2,047,659 |
| 2016-08-09 | $47.11 | $47.74 | $47.03 | $47.37 | $45.47 | 2,268,072 |
| 2016-08-08 | $46.34 | $47.31 | $46.15 | $47.08 | $45.20 | 4,760,694 |
| 2016-08-05 | $46.11 | $46.45 | $45.87 | $46.19 | $44.34 | 4,202,689 |
| 2016-08-04 | $45.45 | $46.72 | $44.66 | $45.91 | $44.07 | 873,951 |
| 2016-08-03 | $46.33 | $46.86 | $46.10 | $46.85 | $44.97 | 1,549,150 |
| 2016-08-02 | $47.11 | $47.11 | $46.34 | $46.45 | $44.59 | 880,840 |
| 2016-08-01 | $46.95 | $47.16 | $46.68 | $47.08 | $45.20 | 788,377 |
| 2016-07-29 | $47.36 | $47.36 | $46.82 | $47.03 | $45.15 | 1,280,787 |
| 2016-07-28 | $47.19 | $47.47 | $46.85 | $47.39 | $45.49 | 900,764 |
| 2016-07-27 | $47.43 | $47.57 | $47.11 | $47.21 | $45.32 | 632,686 |
| 2016-07-26 | $46.88 | $47.43 | $46.88 | $47.41 | $45.51 | 760,069 |
| 2016-07-25 | $47.20 | $47.32 | $46.71 | $46.86 | $44.98 | 1,562,965 |
| 2016-07-22 | $47.31 | $47.37 | $47.05 | $47.34 | $45.45 | 1,244,004 |
| 2016-07-21 | $47.74 | $47.96 | $47.19 | $47.36 | $45.46 | 1,593,316 |
| 2016-07-20 | $48.15 | $48.23 | $47.78 | $47.79 | $45.88 | 1,204,131 |
| 2016-07-19 | $47.47 | $48.01 | $47.35 | $48.00 | $46.08 | 1,848,246 |
| 2016-07-18 | $47.57 | $47.73 | $47.41 | $47.52 | $45.62 | 1,053,156 |
| 2016-07-15 | $47.30 | $47.66 | $47.30 | $47.62 | $45.71 | 1,490,501 |
| 2016-07-14 | $46.89 | $47.39 | $46.67 | $47.11 | $45.22 | 1,743,085 |
| 2016-07-13 | $46.76 | $46.92 | $46.40 | $46.45 | $44.59 | 967,755 |
| 2016-07-12 | $46.62 | $46.87 | $46.22 | $46.70 | $44.83 | 1,158,709 |
| 2016-07-11 | $46.12 | $46.31 | $45.89 | $46.24 | $44.39 | 1,298,221 |
| 2016-07-08 | $45.86 | $46.00 | $45.67 | $45.84 | $44.01 | 1,439,716 |
| 2016-07-07 | $45.17 | $45.52 | $44.97 | $45.36 | $43.54 | 1,698,880 |
| 2016-07-06 | $45.06 | $45.10 | $44.49 | $44.94 | $43.14 | 2,228,823 |
| 2016-07-05 | $46.25 | $46.36 | $45.00 | $45.17 | $43.36 | 1,731,082 |
| 2016-07-01 | $46.26 | $46.65 | $46.21 | $46.40 | $44.54 | 1,123,878 |
| 2016-06-30 | $45.54 | $46.23 | $45.54 | $46.23 | $44.38 | 2,628,741 |
| 2016-06-29 | $45.22 | $45.80 | $45.06 | $45.48 | $43.66 | 2,395,665 |
| 2016-06-28 | $44.40 | $44.76 | $44.25 | $44.71 | $42.92 | 1,605,279 |
| 2016-06-27 | $44.22 | $44.24 | $43.28 | $43.88 | $42.12 | 2,393,663 |
| 2016-06-24 | $45.57 | $46.02 | $44.70 | $44.70 | $42.91 | 4,968,553 |
| 2016-06-23 | $46.95 | $47.47 | $46.91 | $47.47 | $45.57 | 1,062,170 |
| 2016-06-22 | $46.50 | $46.71 | $46.24 | $46.42 | $44.56 | 943,979 |
| 2016-06-21 | $46.97 | $47.06 | $46.36 | $46.40 | $44.54 | 1,336,625 |
| 2016-06-20 | $47.18 | $47.51 | $46.79 | $46.84 | $44.97 | 1,281,170 |
| 2016-06-17 | $46.72 | $46.83 | $46.36 | $46.53 | $44.67 | 1,466,000 |
| 2016-06-16 | $46.28 | $46.77 | $45.73 | $46.67 | $44.80 | 967,742 |
| 2016-06-15 | $47.00 | $47.18 | $46.57 | $46.60 | $44.73 | 1,025,153 |
| 2016-06-14 | $46.98 | $47.19 | $46.58 | $46.82 | $44.95 | 1,113,712 |
| 2016-06-13 | $48.09 | $48.27 | $47.21 | $47.26 | $45.28 | 1,584,848 |
| 2016-06-10 | $48.31 | $48.62 | $48.12 | $48.32 | $46.30 | 1,078,934 |
| 2016-06-09 | $48.85 | $48.85 | $48.43 | $48.79 | $46.75 | 847,796 |
| 2016-06-08 | $48.86 | $49.36 | $48.85 | $49.23 | $47.17 | 941,507 |
| 2016-06-07 | $48.36 | $48.93 | $48.36 | $48.75 | $46.71 | 1,051,580 |
| 2016-06-06 | $47.61 | $48.28 | $47.51 | $48.23 | $46.21 | 974,430 |
| 2016-06-03 | $47.59 | $47.84 | $47.22 | $47.48 | $45.49 | 1,104,647 |
| 2016-06-02 | $47.80 | $47.91 | $47.59 | $47.84 | $45.84 | 989,809 |
| 2016-06-01 | $47.68 | $48.07 | $47.26 | $47.90 | $45.89 | 1,365,375 |
| 2016-05-31 | $47.91 | $48.18 | $47.56 | $47.82 | $45.82 | 1,351,726 |
| 2016-05-27 | $47.91 | $47.97 | $47.60 | $47.83 | $45.83 | 645,292 |
| 2016-05-26 | $47.86 | $48.14 | $47.68 | $47.80 | $45.80 | 726,148 |
| 2016-05-25 | $47.99 | $48.14 | $47.72 | $47.93 | $45.92 | 1,111,657 |
| 2016-05-24 | $47.77 | $48.00 | $47.60 | $47.73 | $45.73 | 2,711,753 |
| 2016-05-23 | $47.53 | $47.80 | $47.18 | $47.53 | $45.54 | 1,007,421 |
| 2016-05-20 | $47.37 | $47.71 | $47.12 | $47.53 | $45.54 | 1,121,100 |
| 2016-05-19 | $47.15 | $47.28 | $46.62 | $47.03 | $45.06 | 1,625,348 |
| 2016-05-18 | $47.04 | $47.69 | $46.75 | $47.51 | $45.52 | 1,936,146 |
| 2016-05-17 | $46.83 | $47.44 | $46.69 | $47.08 | $45.11 | 1,955,752 |
| 2016-05-16 | $46.24 | $47.12 | $46.19 | $46.97 | $45.00 | 1,899,990 |
| 2016-05-13 | $46.79 | $47.07 | $46.03 | $46.32 | $44.38 | 1,489,979 |
| 2016-05-12 | $47.01 | $47.31 | $46.55 | $46.99 | $45.02 | 595,062 |
| 2016-05-11 | $46.95 | $47.25 | $46.88 | $46.91 | $44.95 | 461,524 |
| 2016-05-10 | $46.46 | $47.13 | $46.25 | $47.02 | $45.05 | 1,701,966 |
| 2016-05-09 | $46.74 | $46.80 | $46.05 | $46.31 | $44.37 | 1,370,929 |
| 2016-05-06 | $46.57 | $46.82 | $46.00 | $46.74 | $44.78 | 1,232,856 |
| 2016-05-05 | $46.97 | $47.33 | $46.59 | $46.64 | $44.69 | 1,380,331 |
| 2016-05-04 | $47.39 | $47.53 | $46.79 | $46.96 | $44.99 | 1,941,311 |
| 2016-05-03 | $48.19 | $48.38 | $47.56 | $47.73 | $45.73 | 1,458,372 |
| 2016-05-02 | $48.11 | $48.72 | $48.11 | $48.46 | $46.43 | 1,504,057 |
| 2016-04-29 | $47.84 | $48.77 | $47.72 | $48.09 | $46.08 | 3,258,352 |
| 2016-04-28 | $48.70 | $48.98 | $47.21 | $48.10 | $46.09 | 8,458,812 |
| 2016-04-27 | $51.60 | $52.61 | $51.57 | $52.34 | $50.15 | 1,668,455 |
| 2016-04-26 | $51.17 | $51.65 | $50.89 | $51.60 | $49.44 | 1,238,127 |
| 2016-04-25 | $50.99 | $51.16 | $50.74 | $51.04 | $48.90 | 951,665 |
| 2016-04-22 | $50.85 | $51.23 | $50.75 | $51.14 | $49.00 | 1,015,344 |
| 2016-04-21 | $50.85 | $51.04 | $50.70 | $50.96 | $48.83 | 970,431 |
| 2016-04-20 | $50.72 | $51.19 | $50.62 | $50.95 | $48.82 | 1,260,997 |
| 2016-04-19 | $50.71 | $51.11 | $50.52 | $50.99 | $48.86 | 1,367,364 |
| 2016-04-18 | $50.25 | $50.58 | $50.19 | $50.48 | $48.37 | 807,569 |
| 2016-04-15 | $50.69 | $50.82 | $50.45 | $50.53 | $48.41 | 918,714 |
| 2016-04-14 | $51.00 | $51.08 | $50.60 | $50.68 | $48.56 | 1,101,664 |
| 2016-04-13 | $50.39 | $50.92 | $50.09 | $50.88 | $48.75 | 1,121,658 |
| 2016-04-12 | $49.49 | $50.18 | $49.30 | $50.02 | $47.93 | 878,376 |
| 2016-04-11 | $49.68 | $49.95 | $49.19 | $49.49 | $47.42 | 1,225,581 |
| 2016-04-08 | $49.47 | $49.73 | $49.27 | $49.53 | $47.46 | 1,124,264 |
| 2016-04-07 | $48.56 | $49.29 | $48.51 | $49.03 | $46.98 | 1,606,347 |
| 2016-04-06 | $48.85 | $48.98 | $48.38 | $48.95 | $46.90 | 760,101 |
| 2016-04-05 | $49.00 | $49.32 | $48.71 | $48.84 | $46.80 | 785,702 |
| 2016-04-04 | $50.17 | $50.17 | $49.18 | $49.32 | $47.25 | 1,294,869 |
| 2016-04-01 | $49.82 | $50.16 | $49.20 | $50.11 | $48.01 | 838,166 |
| 2016-03-31 | $50.16 | $50.29 | $49.60 | $49.98 | $47.89 | 1,240,425 |
| 2016-03-30 | $50.14 | $50.65 | $50.06 | $50.32 | $48.21 | 1,870,804 |
| 2016-03-29 | $49.04 | $49.77 | $48.70 | $49.73 | $47.65 | 1,189,658 |
| 2016-03-28 | $49.04 | $49.34 | $48.81 | $49.26 | $47.20 | 904,810 |
| 2016-03-24 | $49.09 | $49.12 | $48.69 | $49.07 | $47.02 | 858,804 |
| 2016-03-23 | $49.77 | $49.87 | $49.20 | $49.35 | $47.28 | 714,287 |
| 2016-03-22 | $49.93 | $50.04 | $49.55 | $49.77 | $47.69 | 918,062 |
| 2016-03-21 | $50.15 | $50.29 | $49.57 | $49.90 | $47.81 | 800,031 |
| 2016-03-18 | $49.88 | $50.28 | $49.74 | $50.16 | $48.06 | 2,341,618 |
| 2016-03-17 | $48.84 | $50.08 | $48.82 | $49.91 | $47.82 | 2,123,931 |
| 2016-03-16 | $48.21 | $48.98 | $48.06 | $48.78 | $46.74 | 1,630,487 |
| 2016-03-15 | $48.06 | $48.52 | $47.79 | $48.50 | $46.47 | 1,488,441 |
| 2016-03-14 | $48.01 | $48.69 | $46.81 | $48.52 | $46.40 | 1,892,886 |
| 2016-03-11 | $47.89 | $48.11 | $47.54 | $48.07 | $45.97 | 1,345,695 |
| 2016-03-10 | $47.66 | $47.79 | $46.82 | $47.40 | $45.33 | 1,456,543 |
| 2016-03-09 | $47.85 | $47.99 | $47.54 | $47.65 | $45.57 | 933,288 |
| 2016-03-08 | $47.81 | $48.13 | $47.60 | $47.73 | $45.65 | 1,573,735 |
| 2016-03-07 | $47.94 | $48.34 | $47.90 | $48.16 | $46.06 | 834,736 |
| 2016-03-04 | $48.15 | $48.56 | $47.90 | $48.13 | $46.03 | 1,005,430 |
| 2016-03-03 | $47.98 | $48.25 | $47.50 | $48.22 | $46.12 | 927,231 |
| 2016-03-02 | $47.84 | $47.97 | $47.49 | $47.86 | $45.77 | 1,155,195 |
| 2016-03-01 | $46.69 | $48.08 | $46.55 | $47.91 | $45.82 | 1,713,558 |
| 2016-02-29 | $46.86 | $47.06 | $46.40 | $46.41 | $44.38 | 1,362,563 |
| 2016-02-26 | $46.61 | $47.00 | $46.17 | $46.67 | $44.63 | 1,070,520 |
| 2016-02-25 | $45.59 | $46.41 | $45.23 | $46.39 | $44.37 | 1,178,239 |
| 2016-02-24 | $44.94 | $45.51 | $44.64 | $45.38 | $43.40 | 2,032,079 |
| 2016-02-23 | $46.09 | $46.25 | $45.24 | $45.54 | $43.55 | 2,424,693 |
| 2016-02-22 | $46.41 | $46.92 | $46.05 | $46.13 | $44.12 | 1,359,280 |
| 2016-02-19 | $45.81 | $46.17 | $45.34 | $46.13 | $44.12 | 1,588,931 |
| 2016-02-18 | $46.02 | $46.06 | $45.55 | $45.86 | $43.86 | 1,300,768 |
| 2016-02-17 | $46.16 | $46.34 | $45.86 | $46.01 | $44.00 | 1,908,525 |
| 2016-02-16 | $46.32 | $46.33 | $45.25 | $45.98 | $43.97 | 2,380,974 |
| 2016-02-12 | $45.71 | $46.18 | $45.39 | $45.63 | $43.64 | 1,722,307 |
| 2016-02-11 | $44.64 | $45.45 | $44.28 | $45.03 | $43.06 | 1,993,999 |
| 2016-02-10 | $45.61 | $46.17 | $45.23 | $45.62 | $43.63 | 2,294,057 |
| 2016-02-09 | $44.37 | $46.09 | $44.04 | $45.75 | $43.75 | 1,952,269 |
| 2016-02-08 | $44.33 | $44.93 | $44.04 | $44.75 | $42.80 | 2,958,364 |
| 2016-02-05 | $43.94 | $45.95 | $42.82 | $45.33 | $43.35 | 3,453,913 |
| 2016-02-04 | $45.85 | $47.16 | $44.92 | $46.64 | $44.60 | 1,878,844 |
| 2016-02-03 | $45.98 | $46.21 | $44.69 | $45.85 | $43.85 | 2,261,260 |
| 2016-02-02 | $46.09 | $46.19 | $45.36 | $45.52 | $43.53 | 2,498,074 |
| 2016-02-01 | $46.58 | $46.91 | $45.97 | $46.68 | $44.64 | 3,142,666 |
| 2016-01-29 | $46.49 | $47.13 | $46.15 | $47.05 | $45.00 | 2,863,742 |
| 2016-01-28 | $46.77 | $46.88 | $45.92 | $46.18 | $44.16 | 1,607,726 |
| 2016-01-27 | $46.53 | $47.14 | $46.04 | $46.31 | $44.29 | 1,589,743 |
| 2016-01-26 | $46.24 | $46.72 | $46.08 | $46.62 | $44.59 | 1,815,198 |
| 2016-01-25 | $46.79 | $46.93 | $45.90 | $45.90 | $43.90 | 1,290,913 |
| 2016-01-22 | $47.25 | $47.54 | $46.57 | $46.91 | $44.86 | 1,381,137 |
| 2016-01-21 | $46.52 | $46.97 | $45.81 | $46.33 | $44.31 | 1,869,330 |
| 2016-01-20 | $46.41 | $47.01 | $45.09 | $46.56 | $44.53 | 1,910,769 |
| 2016-01-19 | $48.46 | $48.47 | $46.97 | $47.42 | $45.35 | 1,202,693 |
| 2016-01-15 | $46.94 | $48.16 | $46.93 | $47.89 | $45.80 | 1,822,898 |
| 2016-01-14 | $47.48 | $48.43 | $46.77 | $47.99 | $45.90 | 1,510,580 |
| 2016-01-13 | $48.77 | $48.93 | $47.34 | $47.39 | $45.32 | 1,325,182 |
| 2016-01-12 | $48.72 | $48.77 | $47.88 | $48.47 | $46.35 | 1,711,877 |
| 2016-01-11 | $49.15 | $49.52 | $47.80 | $48.20 | $46.10 | 2,482,990 |
| 2016-01-08 | $50.29 | $50.60 | $48.98 | $49.07 | $46.93 | 1,708,521 |
| 2016-01-07 | $50.39 | $50.44 | $49.38 | $49.98 | $47.80 | 2,498,653 |
| 2016-01-06 | $51.58 | $51.91 | $50.98 | $51.19 | $48.96 | 1,973,654 |
| 2016-01-05 | $52.65 | $52.87 | $52.05 | $52.38 | $50.09 | 1,277,082 |
| 2016-01-04 | $52.86 | $52.93 | $52.28 | $52.65 | $50.35 | 1,942,336 |
| 2015-12-31 | $53.91 | $54.25 | $53.58 | $53.59 | $51.25 | 708,652 |
| 2015-12-30 | $54.47 | $54.63 | $54.14 | $54.18 | $51.82 | 600,145 |
| 2015-12-29 | $54.42 | $54.70 | $54.01 | $54.55 | $52.17 | 529,107 |
| 2015-12-28 | $54.17 | $54.26 | $53.65 | $53.94 | $51.59 | 707,320 |
| 2015-12-24 | $53.96 | $54.47 | $53.96 | $54.29 | $51.92 | 386,938 |
| 2015-12-23 | $53.78 | $54.51 | $53.59 | $54.17 | $51.81 | 1,461,601 |
| 2015-12-22 | $53.35 | $53.56 | $53.04 | $53.42 | $51.09 | 2,324,009 |
| 2015-12-21 | $53.35 | $53.56 | $52.81 | $53.08 | $50.76 | 1,265,102 |
| 2015-12-18 | $53.29 | $53.60 | $52.92 | $52.95 | $50.64 | 3,283,555 |
| 2015-12-17 | $54.38 | $54.58 | $53.42 | $53.55 | $51.21 | 1,931,266 |
| 2015-12-16 | $53.83 | $54.55 | $53.39 | $54.35 | $51.98 | 2,042,572 |
| 2015-12-15 | $53.89 | $53.96 | $53.25 | $53.33 | $51.00 | 2,063,485 |
| 2015-12-14 | $52.99 | $53.45 | $52.91 | $53.42 | $51.09 | 2,154,644 |
| 2015-12-11 | $53.51 | $53.60 | $52.85 | $52.91 | $50.60 | 1,681,335 |
| 2015-12-10 | $53.93 | $54.43 | $53.85 | $54.08 | $51.72 | 2,388,938 |
| 2015-12-09 | $53.47 | $54.84 | $53.47 | $54.00 | $51.64 | 1,828,502 |
| 2015-12-08 | $54.62 | $54.74 | $53.81 | $53.83 | $51.48 | 1,256,118 |
| 2015-12-07 | $54.97 | $55.22 | $54.68 | $55.11 | $52.70 | 1,008,231 |
| 2015-12-04 | $54.78 | $55.52 | $54.60 | $55.31 | $52.90 | 1,754,492 |
| 2015-12-03 | $55.82 | $56.00 | $54.27 | $54.71 | $52.32 | 1,371,110 |
| 2015-12-02 | $56.49 | $56.57 | $55.74 | $55.80 | $53.36 | 1,323,693 |
| 2015-12-01 | $56.62 | $56.93 | $56.34 | $56.67 | $54.11 | 1,195,209 |
| 2015-11-30 | $56.78 | $57.00 | $56.39 | $56.46 | $53.91 | 1,555,269 |
| 2015-11-27 | $56.50 | $56.97 | $56.44 | $56.86 | $54.29 | 426,810 |
| 2015-11-25 | $56.50 | $56.68 | $56.29 | $56.46 | $53.91 | 1,221,681 |
| 2015-11-24 | $56.11 | $56.62 | $55.78 | $56.46 | $53.91 | 1,177,125 |
| 2015-11-23 | $56.15 | $56.45 | $56.02 | $56.31 | $53.77 | 701,513 |
| 2015-11-20 | $56.05 | $56.55 | $55.89 | $56.22 | $53.68 | 924,563 |
| 2015-11-19 | $55.95 | $56.07 | $55.64 | $55.79 | $53.27 | 1,067,392 |
| 2015-11-18 | $54.53 | $55.99 | $54.33 | $55.93 | $53.40 | 1,107,785 |
| 2015-11-17 | $54.93 | $55.14 | $54.09 | $54.24 | $51.79 | 1,121,877 |
| 2015-11-16 | $53.75 | $54.91 | $53.56 | $54.90 | $52.42 | 957,415 |
| 2015-11-13 | $53.87 | $54.38 | $53.73 | $53.76 | $51.33 | 875,271 |
| 2015-11-12 | $55.29 | $55.55 | $54.03 | $54.09 | $51.65 | 1,293,579 |
| 2015-11-11 | $56.28 | $56.46 | $55.73 | $55.77 | $53.25 | 967,715 |
| 2015-11-10 | $55.74 | $56.09 | $55.19 | $55.97 | $53.44 | 694,336 |
| 2015-11-09 | $56.03 | $56.19 | $55.43 | $56.02 | $53.49 | 849,449 |
| 2015-11-06 | $56.24 | $56.58 | $55.77 | $56.21 | $53.67 | 741,721 |
| 2015-11-05 | $56.14 | $56.82 | $56.12 | $56.48 | $53.93 | 967,376 |
| 2015-11-04 | $55.83 | $56.51 | $55.72 | $56.18 | $53.64 | 1,489,346 |
| 2015-11-03 | $55.33 | $55.97 | $55.17 | $55.72 | $53.20 | 1,347,592 |
| 2015-11-02 | $54.87 | $55.70 | $54.74 | $55.44 | $52.93 | 1,067,777 |
| 2015-10-30 | $54.88 | $55.37 | $54.65 | $54.82 | $52.34 | 2,182,557 |
| 2015-10-29 | $54.55 | $55.43 | $54.55 | $54.68 | $52.21 | 2,265,161 |
| 2015-10-28 | $53.71 | $54.26 | $53.36 | $54.22 | $51.77 | 1,836,602 |
| 2015-10-27 | $53.72 | $54.45 | $52.31 | $53.76 | $51.33 | 4,105,999 |
| 2015-10-26 | $55.95 | $56.53 | $55.86 | $56.30 | $53.76 | 2,808,363 |
| 2015-10-23 | $56.10 | $56.15 | $55.33 | $55.86 | $53.34 | 1,374,794 |
| 2015-10-22 | $54.87 | $56.13 | $54.83 | $55.63 | $53.12 | 1,405,589 |
| 2015-10-21 | $54.82 | $55.54 | $54.54 | $54.62 | $52.15 | 980,916 |
| 2015-10-20 | $54.10 | $55.03 | $53.93 | $54.60 | $52.13 | 1,470,603 |
| 2015-10-19 | $53.96 | $54.34 | $53.70 | $54.28 | $51.83 | 793,413 |
| 2015-10-16 | $54.50 | $54.50 | $53.54 | $54.10 | $51.66 | 1,132,659 |
| 2015-10-15 | $54.35 | $54.60 | $53.61 | $54.53 | $52.07 | 939,046 |
| 2015-10-14 | $54.80 | $54.91 | $54.00 | $54.11 | $51.67 | 1,453,739 |
| 2015-10-13 | $55.27 | $55.53 | $54.72 | $54.93 | $52.45 | 1,703,595 |
| 2015-10-12 | $55.94 | $56.13 | $55.66 | $55.78 | $53.26 | 1,015,180 |
| 2015-10-09 | $55.93 | $56.38 | $55.81 | $56.02 | $53.49 | 1,050,626 |
| 2015-10-08 | $54.93 | $55.96 | $54.75 | $55.91 | $53.38 | 1,093,868 |
| 2015-10-07 | $54.82 | $55.65 | $54.49 | $55.15 | $52.66 | 1,003,999 |
| 2015-10-06 | $54.64 | $55.11 | $54.24 | $54.46 | $52.00 | 943,982 |
| 2015-10-05 | $53.91 | $54.78 | $52.99 | $54.73 | $52.26 | 1,165,832 |
| 2015-10-02 | $50.97 | $53.29 | $50.97 | $53.28 | $50.87 | 1,070,288 |
| 2015-10-01 | $52.43 | $52.67 | $51.11 | $51.86 | $49.52 | 1,704,340 |
| 2015-09-30 | $51.72 | $52.39 | $51.63 | $52.32 | $49.96 | 2,212,128 |
| 2015-09-29 | $51.05 | $51.49 | $50.71 | $51.13 | $48.82 | 936,985 |
| 2015-09-28 | $51.54 | $51.66 | $50.68 | $50.83 | $48.53 | 1,780,696 |
| 2015-09-25 | $52.07 | $52.26 | $51.70 | $52.02 | $49.67 | 1,279,580 |
| 2015-09-24 | $51.05 | $51.60 | $50.64 | $51.52 | $49.19 | 2,203,811 |
| 2015-09-23 | $51.64 | $51.81 | $51.32 | $51.56 | $49.23 | 1,238,734 |
| 2015-09-22 | $51.37 | $51.70 | $50.91 | $51.53 | $49.20 | 1,503,605 |
| 2015-09-21 | $52.31 | $52.56 | $51.92 | $52.17 | $49.81 | 886,212 |
| 2015-09-18 | $52.69 | $52.87 | $52.03 | $52.16 | $49.80 | 1,476,147 |
| 2015-09-17 | $53.84 | $54.51 | $53.42 | $53.50 | $51.08 | 925,005 |
| 2015-09-16 | $53.35 | $53.87 | $53.24 | $53.77 | $51.34 | 899,451 |
| 2015-09-15 | $52.89 | $53.51 | $52.67 | $53.39 | $50.98 | 688,512 |
| 2015-09-14 | $53.08 | $53.45 | $52.36 | $52.68 | $50.30 | 763,630 |
| 2015-09-11 | $52.78 | $53.22 | $52.40 | $53.22 | $50.73 | 695,928 |
| 2015-09-10 | $53.01 | $53.26 | $52.56 | $52.93 | $50.45 | 678,839 |
| 2015-09-09 | $54.16 | $54.34 | $52.87 | $52.99 | $50.51 | 747,131 |
| 2015-09-08 | $52.95 | $53.66 | $52.66 | $53.62 | $51.11 | 1,195,539 |
| 2015-09-04 | $52.03 | $52.37 | $51.81 | $51.93 | $49.50 | 1,065,807 |
| 2015-09-03 | $52.79 | $53.33 | $52.58 | $52.78 | $50.31 | 1,189,986 |
| 2015-09-02 | $52.41 | $52.76 | $51.77 | $52.73 | $50.26 | 2,055,592 |
| 2015-09-01 | $52.65 | $52.89 | $51.52 | $51.84 | $49.41 | 1,706,342 |
| 2015-08-31 | $54.33 | $54.47 | $53.65 | $53.82 | $51.30 | 1,912,186 |
| 2015-08-28 | $54.43 | $55.10 | $54.18 | $54.77 | $52.21 | 1,816,526 |
| 2015-08-27 | $53.79 | $54.74 | $53.45 | $54.74 | $52.18 | 1,554,621 |
| 2015-08-26 | $52.70 | $53.40 | $51.87 | $53.21 | $50.72 | 2,576,510 |
Ametek Inc (AME) News Headlines
.jpg)
Recent Ametek Inc (AME) News
Similar Companies to Ametek Inc (AME) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |