Amphenol Corp - Class A (APH) Exchange: NYSE
Data as of June 27, 2025
$97.67 ($0.69) 0.71%
Amphenol Corp - Class A - Daily Information
Click for more stock information on Amphenol Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $97.09 |
| Previous Close | $97.67 |
| High | $98.07 |
| Low | $96.45 |
| Adjusted Open | $97.09 |
| Previous Adjusted Close | $97.67 |
| Adjusted High | $98.07 |
| Adjusted Low | $96.45 |
About Amphenol Corp - Class A (APH)
Amphenol Corp - Class A (APH) is a global leader in the design, manufacture, and marketing of interconnectivity products. Founded in 1932, the company has grown to become one of the largest and most diversified manufacturers of electronic components in the world. Amphenol is a publicly traded company with dual listing in the United States and Germany, with a market capitalization of over $24 billion. Amphenol is ranked #153 in the Fortune 500, and its products are utilized in various markets such as automotive, communication, computer, aerospace, and industrial. Amphenol operates 160 facilities across the globe, employing over 38,000 people with estimated sales of $7.7 billion in 2017.
Invest in Amphenol Corp - Class A (APH)
Historical Stock Data for Amphenol Corp - Class A (APH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $97.09 | $98.07 | $96.45 | $97.67 | $97.67 | 17,405,643 |
| 2025-06-26 | $97.03 | $97.99 | $96.89 | $96.98 | $96.98 | 12,473,783 |
| 2025-06-25 | $96.13 | $97.41 | $95.80 | $97.02 | $97.02 | 6,106,296 |
| 2025-06-24 | $96.17 | $96.69 | $94.88 | $95.80 | $95.80 | 11,953,004 |
| 2025-06-23 | $93.45 | $95.28 | $92.98 | $95.25 | $95.25 | 11,459,461 |
| 2025-06-20 | $94.14 | $94.51 | $92.98 | $93.82 | $93.82 | 16,440,113 |
| 2025-06-18 | $92.78 | $94.19 | $92.54 | $93.47 | $93.47 | 9,920,627 |
| 2025-06-17 | $92.59 | $93.73 | $92.22 | $92.80 | $92.80 | 14,240,974 |
| 2025-06-16 | $93.30 | $94.04 | $93.11 | $93.38 | $93.21 | 5,213,984 |
| 2025-06-13 | $93.01 | $93.77 | $92.08 | $92.49 | $92.33 | 7,132,433 |
| 2025-06-12 | $92.73 | $94.83 | $92.34 | $94.60 | $94.43 | 5,848,984 |
| 2025-06-11 | $92.56 | $93.30 | $91.61 | $93.07 | $92.90 | 7,601,695 |
| 2025-06-10 | $93.44 | $94.11 | $91.06 | $92.49 | $92.33 | 8,667,626 |
| 2025-06-09 | $93.55 | $93.90 | $92.77 | $92.96 | $92.80 | 7,702,482 |
| 2025-06-06 | $93.26 | $93.68 | $92.82 | $93.36 | $93.19 | 4,289,498 |
| 2025-06-05 | $92.36 | $93.33 | $91.88 | $92.52 | $92.36 | 8,686,659 |
| 2025-06-04 | $91.96 | $92.41 | $91.48 | $91.91 | $91.75 | 6,070,380 |
| 2025-06-03 | $90.89 | $91.88 | $90.71 | $91.68 | $91.52 | 6,525,899 |
| 2025-06-02 | $89.55 | $90.38 | $88.77 | $90.36 | $90.20 | 6,116,912 |
| 2025-05-30 | $89.04 | $89.98 | $88.15 | $89.93 | $89.93 | 21,458,729 |
| 2025-05-29 | $89.00 | $89.14 | $87.95 | $88.92 | $88.92 | 7,740,552 |
| 2025-05-28 | $88.20 | $88.78 | $87.84 | $88.13 | $88.13 | 6,067,891 |
| 2025-05-27 | $86.91 | $88.50 | $86.75 | $88.33 | $88.33 | 7,492,371 |
| 2025-05-23 | $83.87 | $86.00 | $83.44 | $85.55 | $85.55 | 4,476,121 |
| 2025-05-22 | $85.44 | $85.94 | $84.78 | $85.26 | $85.26 | 5,266,322 |
| 2025-05-21 | $85.67 | $87.22 | $85.39 | $85.69 | $85.69 | 6,507,680 |
| 2025-05-20 | $86.01 | $86.52 | $85.63 | $86.29 | $86.29 | 4,420,772 |
| 2025-05-19 | $84.84 | $86.77 | $84.84 | $86.41 | $86.41 | 8,316,096 |
| 2025-05-16 | $86.30 | $86.96 | $85.83 | $86.88 | $86.88 | 7,685,806 |
| 2025-05-15 | $85.37 | $86.15 | $84.72 | $85.97 | $85.97 | 5,957,856 |
| 2025-05-14 | $86.00 | $86.07 | $85.37 | $85.63 | $85.63 | 5,745,560 |
| 2025-05-13 | $84.76 | $86.80 | $84.62 | $85.78 | $85.78 | 8,089,225 |
| 2025-05-12 | $83.38 | $84.98 | $82.88 | $84.46 | $84.46 | 9,844,691 |
| 2025-05-09 | $80.95 | $81.44 | $80.32 | $80.88 | $80.88 | 6,918,179 |
| 2025-05-08 | $81.81 | $81.82 | $80.11 | $80.58 | $80.58 | 8,615,638 |
| 2025-05-07 | $79.71 | $81.08 | $79.27 | $80.84 | $80.84 | 8,289,629 |
| 2025-05-06 | $79.65 | $80.05 | $79.10 | $79.71 | $79.71 | 6,028,890 |
| 2025-05-05 | $80.10 | $80.89 | $79.66 | $80.17 | $80.17 | 6,762,646 |
| 2025-05-02 | $79.63 | $81.00 | $78.76 | $80.66 | $80.66 | 7,706,926 |
| 2025-05-01 | $78.49 | $79.35 | $78.12 | $78.63 | $78.63 | 8,436,596 |
| 2025-04-30 | $74.63 | $77.17 | $74.31 | $76.95 | $76.95 | 6,620,583 |
| 2025-04-29 | $75.93 | $76.89 | $75.66 | $76.68 | $76.68 | 5,443,141 |
| 2025-04-28 | $76.08 | $76.60 | $74.96 | $75.88 | $75.88 | 5,879,775 |
| 2025-04-25 | $75.15 | $76.64 | $74.14 | $75.85 | $75.85 | 14,324,626 |
| 2025-04-24 | $72.48 | $76.56 | $70.83 | $76.03 | $76.03 | 14,920,895 |
| 2025-04-23 | $76.02 | $76.43 | $70.92 | $71.15 | $71.15 | 19,054,413 |
| 2025-04-22 | $64.34 | $65.98 | $64.25 | $65.75 | $65.75 | 7,601,219 |
| 2025-04-21 | $63.94 | $64.75 | $62.55 | $63.59 | $63.59 | 6,601,856 |
| 2025-04-17 | $65.02 | $66.00 | $64.57 | $65.06 | $65.06 | 6,052,595 |
| 2025-04-16 | $64.64 | $65.79 | $63.75 | $64.77 | $64.77 | 5,633,426 |
| 2025-04-15 | $65.67 | $66.82 | $65.41 | $65.76 | $65.76 | 6,183,283 |
| 2025-04-14 | $67.02 | $67.19 | $65.00 | $65.46 | $65.46 | 6,785,500 |
| 2025-04-11 | $63.34 | $65.64 | $63.02 | $65.40 | $65.40 | 6,469,086 |
| 2025-04-10 | $64.13 | $65.34 | $62.00 | $64.13 | $64.13 | 13,077,368 |
| 2025-04-09 | $59.79 | $67.06 | $59.16 | $66.18 | $66.18 | 12,062,122 |
| 2025-04-08 | $63.18 | $63.97 | $59.17 | $60.07 | $60.07 | 12,856,890 |
| 2025-04-07 | $57.50 | $63.18 | $56.45 | $60.90 | $60.90 | 15,572,245 |
| 2025-04-04 | $60.54 | $60.57 | $57.12 | $59.09 | $59.09 | 15,461,030 |
| 2025-04-03 | $64.34 | $64.81 | $62.18 | $62.66 | $62.66 | 9,712,585 |
| 2025-04-02 | $64.92 | $68.09 | $64.85 | $67.90 | $67.90 | 5,700,548 |
| 2025-04-01 | $65.57 | $66.64 | $65.12 | $66.07 | $66.07 | 6,361,193 |
| 2025-03-31 | $65.47 | $66.10 | $64.40 | $65.59 | $65.59 | 10,087,914 |
| 2025-03-28 | $67.54 | $68.16 | $66.21 | $66.59 | $66.59 | 9,489,767 |
| 2025-03-27 | $67.27 | $68.62 | $66.66 | $68.17 | $68.17 | 8,033,516 |
| 2025-03-26 | $69.31 | $69.65 | $67.17 | $67.58 | $67.58 | 6,916,218 |
| 2025-03-25 | $69.17 | $69.82 | $68.71 | $69.49 | $69.49 | 5,202,397 |
| 2025-03-24 | $67.85 | $69.43 | $67.79 | $69.30 | $69.30 | 8,475,596 |
| 2025-03-21 | $65.60 | $67.05 | $64.64 | $66.60 | $66.60 | 11,824,387 |
| 2025-03-20 | $66.11 | $67.49 | $66.11 | $66.36 | $66.36 | 7,627,436 |
| 2025-03-19 | $65.38 | $68.05 | $64.70 | $67.41 | $67.41 | 15,969,727 |
| 2025-03-18 | $63.16 | $64.28 | $62.81 | $63.85 | $63.85 | 10,089,410 |
| 2025-03-17 | $62.60 | $64.58 | $62.60 | $63.86 | $63.70 | 6,834,932 |
| 2025-03-14 | $62.71 | $63.45 | $62.07 | $63.00 | $63.00 | 7,572,656 |
| 2025-03-13 | $62.77 | $63.19 | $61.36 | $61.62 | $61.62 | 7,136,655 |
| 2025-03-12 | $63.21 | $63.84 | $62.13 | $62.83 | $62.83 | 9,807,591 |
| 2025-03-11 | $62.06 | $62.86 | $61.05 | $61.64 | $61.64 | 7,502,603 |
| 2025-03-10 | $61.31 | $62.20 | $60.69 | $61.79 | $61.79 | 8,755,824 |
| 2025-03-07 | $61.75 | $63.31 | $60.01 | $62.93 | $62.93 | 8,120,380 |
| 2025-03-06 | $62.81 | $63.32 | $61.47 | $61.75 | $61.75 | 9,130,495 |
| 2025-03-05 | $63.50 | $64.78 | $62.74 | $64.71 | $64.71 | 7,778,977 |
| 2025-03-04 | $62.51 | $64.20 | $61.43 | $63.05 | $63.05 | 9,394,999 |
| 2025-03-03 | $66.65 | $66.78 | $63.16 | $63.45 | $63.45 | 9,225,907 |
| 2025-02-28 | $65.11 | $66.62 | $64.64 | $66.60 | $66.60 | 10,480,945 |
| 2025-02-27 | $66.40 | $66.98 | $65.30 | $65.46 | $65.46 | 6,948,836 |
| 2025-02-26 | $66.11 | $66.85 | $65.46 | $66.23 | $66.23 | 9,801,494 |
| 2025-02-25 | $65.87 | $66.86 | $64.28 | $65.01 | $65.01 | 12,372,090 |
| 2025-02-24 | $67.89 | $68.45 | $66.56 | $67.13 | $67.13 | 7,431,101 |
| 2025-02-21 | $69.44 | $69.60 | $66.78 | $67.58 | $67.58 | 8,015,395 |
| 2025-02-20 | $69.55 | $69.81 | $68.15 | $69.37 | $69.37 | 4,692,778 |
| 2025-02-19 | $70.35 | $70.55 | $69.03 | $69.81 | $69.81 | 7,368,734 |
| 2025-02-18 | $69.40 | $69.55 | $67.99 | $69.03 | $69.03 | 6,352,024 |
| 2025-02-14 | $69.70 | $70.07 | $68.80 | $68.88 | $68.88 | 5,468,039 |
| 2025-02-13 | $69.61 | $69.92 | $68.93 | $69.37 | $69.37 | 6,104,345 |
| 2025-02-12 | $69.00 | $69.94 | $68.88 | $69.73 | $69.73 | 7,512,081 |
| 2025-02-11 | $70.87 | $71.09 | $69.51 | $69.95 | $69.95 | 6,579,427 |
| 2025-02-10 | $70.50 | $71.99 | $70.29 | $71.80 | $71.80 | 9,948,179 |
| 2025-02-07 | $70.26 | $71.14 | $69.47 | $69.80 | $69.80 | 6,275,884 |
| 2025-02-06 | $70.22 | $70.70 | $69.23 | $70.03 | $70.03 | 6,277,666 |
| 2025-02-05 | $70.21 | $70.35 | $69.02 | $69.52 | $69.52 | 7,559,819 |
| 2025-02-04 | $69.00 | $70.81 | $68.78 | $69.71 | $69.71 | 6,244,843 |
| 2025-02-03 | $69.03 | $70.66 | $68.54 | $70.12 | $70.12 | 7,490,883 |
| 2025-01-31 | $72.79 | $72.98 | $70.58 | $70.78 | $70.78 | 6,270,869 |
| 2025-01-30 | $71.65 | $72.00 | $70.31 | $71.66 | $71.66 | 7,103,186 |
| 2025-01-29 | $69.09 | $70.09 | $68.80 | $69.38 | $69.38 | 8,942,995 |
| 2025-01-28 | $68.87 | $68.93 | $66.37 | $68.58 | $68.58 | 10,368,775 |
| 2025-01-27 | $70.97 | $72.75 | $65.68 | $67.49 | $67.49 | 22,509,333 |
| 2025-01-24 | $79.00 | $79.39 | $76.92 | $77.19 | $77.19 | 6,318,203 |
| 2025-01-23 | $77.99 | $78.82 | $76.66 | $78.55 | $78.55 | 9,306,351 |
| 2025-01-22 | $75.65 | $78.25 | $73.22 | $77.84 | $77.84 | 14,338,916 |
| 2025-01-21 | $70.70 | $72.83 | $70.20 | $72.72 | $72.72 | 11,398,644 |
| 2025-01-17 | $69.35 | $69.98 | $68.48 | $69.42 | $69.42 | 9,780,908 |
| 2025-01-16 | $71.46 | $71.53 | $69.36 | $69.86 | $69.86 | 6,867,002 |
| 2025-01-15 | $71.86 | $72.35 | $70.78 | $70.95 | $70.95 | 6,061,157 |
| 2025-01-14 | $68.92 | $70.42 | $68.69 | $70.27 | $70.27 | 6,160,115 |
| 2025-01-13 | $68.70 | $68.70 | $67.39 | $68.34 | $68.34 | 6,787,193 |
| 2025-01-10 | $70.87 | $71.00 | $69.77 | $70.20 | $70.20 | 4,530,731 |
| 2025-01-08 | $70.78 | $72.39 | $70.64 | $71.83 | $71.83 | 7,296,591 |
| 2025-01-07 | $72.00 | $72.00 | $70.85 | $71.46 | $71.46 | 5,338,817 |
| 2025-01-06 | $71.12 | $72.30 | $71.03 | $71.13 | $71.13 | 4,796,745 |
| 2025-01-03 | $69.45 | $70.27 | $69.23 | $70.10 | $70.10 | 5,048,680 |
| 2025-01-02 | $70.15 | $70.45 | $68.68 | $69.01 | $69.01 | 4,248,790 |
| 2024-12-31 | $69.50 | $69.91 | $69.02 | $69.45 | $69.45 | 3,936,370 |
| 2024-12-30 | $69.63 | $70.09 | $69.13 | $69.50 | $69.50 | 5,513,481 |
| 2024-12-27 | $71.00 | $71.43 | $70.27 | $70.74 | $70.74 | 4,072,402 |
| 2024-12-26 | $71.25 | $71.80 | $71.08 | $71.56 | $71.56 | 2,882,723 |
| 2024-12-24 | $71.01 | $71.72 | $70.81 | $71.66 | $71.66 | 1,660,938 |
| 2024-12-23 | $70.79 | $71.20 | $70.12 | $70.99 | $70.99 | 2,970,861 |
| 2024-12-20 | $69.31 | $71.18 | $68.95 | $70.58 | $70.58 | 12,193,131 |
| 2024-12-19 | $70.98 | $71.83 | $69.70 | $70.01 | $70.01 | 9,954,101 |
| 2024-12-18 | $74.50 | $74.75 | $69.84 | $70.10 | $70.10 | 10,600,280 |
| 2024-12-17 | $75.00 | $75.45 | $74.17 | $74.26 | $74.26 | 7,238,496 |
| 2024-12-16 | $73.91 | $75.78 | $73.84 | $75.35 | $75.18 | 10,221,499 |
| 2024-12-13 | $73.83 | $74.78 | $73.08 | $73.63 | $73.63 | 5,437,366 |
| 2024-12-12 | $73.09 | $73.93 | $73.09 | $73.60 | $73.60 | 4,128,021 |
| 2024-12-11 | $73.33 | $73.78 | $72.76 | $73.53 | $73.53 | 3,214,909 |
| 2024-12-10 | $73.50 | $73.62 | $72.37 | $72.61 | $72.61 | 9,140,166 |
| 2024-12-09 | $74.22 | $74.43 | $73.43 | $73.67 | $73.67 | 6,798,486 |
| 2024-12-06 | $74.40 | $74.83 | $73.92 | $74.21 | $74.21 | 5,232,262 |
| 2024-12-05 | $74.15 | $74.62 | $73.85 | $74.39 | $74.39 | 6,689,208 |
| 2024-12-04 | $73.59 | $74.59 | $73.37 | $74.40 | $74.40 | 4,003,149 |
| 2024-12-03 | $72.90 | $73.20 | $72.26 | $73.13 | $73.13 | 3,633,806 |
| 2024-12-02 | $72.93 | $73.95 | $72.31 | $73.08 | $73.08 | 4,549,442 |
| 2024-11-29 | $73.07 | $73.39 | $72.65 | $72.65 | $72.65 | 3,449,195 |
| 2024-11-27 | $73.08 | $73.55 | $72.21 | $72.74 | $72.74 | 4,745,382 |
| 2024-11-26 | $73.60 | $73.80 | $72.91 | $73.26 | $73.26 | 4,606,686 |
| 2024-11-25 | $74.71 | $74.93 | $73.18 | $73.29 | $73.29 | 10,999,595 |
| 2024-11-22 | $73.64 | $74.40 | $73.40 | $74.29 | $74.29 | 4,894,784 |
| 2024-11-21 | $72.17 | $73.91 | $72.00 | $73.24 | $73.24 | 6,144,032 |
| 2024-11-20 | $71.40 | $71.43 | $70.00 | $70.89 | $70.89 | 4,044,343 |
| 2024-11-19 | $69.17 | $71.08 | $69.11 | $70.98 | $70.98 | 4,862,085 |
| 2024-11-18 | $70.56 | $70.71 | $69.18 | $69.88 | $69.88 | 7,200,392 |
| 2024-11-15 | $71.65 | $72.18 | $70.24 | $70.52 | $70.52 | 7,410,371 |
| 2024-11-14 | $72.97 | $73.64 | $72.40 | $72.55 | $72.55 | 6,585,556 |
| 2024-11-13 | $72.29 | $72.83 | $71.86 | $72.33 | $72.33 | 5,083,942 |
| 2024-11-12 | $73.60 | $73.99 | $71.64 | $71.99 | $71.99 | 7,945,467 |
| 2024-11-11 | $74.19 | $74.70 | $72.95 | $73.41 | $73.41 | 4,420,865 |
| 2024-11-08 | $74.04 | $74.60 | $73.53 | $73.87 | $73.87 | 6,027,093 |
| 2024-11-07 | $72.50 | $74.18 | $71.90 | $73.95 | $73.95 | 10,873,368 |
| 2024-11-06 | $72.36 | $72.36 | $70.79 | $72.17 | $72.17 | 11,016,846 |
| 2024-11-05 | $68.30 | $69.77 | $68.20 | $69.71 | $69.71 | 5,580,273 |
| 2024-11-04 | $68.00 | $68.51 | $67.56 | $68.22 | $68.22 | 4,818,109 |
| 2024-11-01 | $67.72 | $68.39 | $67.11 | $67.86 | $67.86 | 5,399,713 |
| 2024-10-31 | $68.10 | $68.10 | $66.84 | $67.02 | $67.02 | 6,513,145 |
| 2024-10-30 | $68.50 | $68.86 | $67.82 | $68.36 | $68.36 | 6,057,843 |
| 2024-10-29 | $68.68 | $69.13 | $68.36 | $68.88 | $68.88 | 7,577,862 |
| 2024-10-28 | $70.31 | $70.33 | $68.49 | $68.68 | $68.68 | 7,116,370 |
| 2024-10-25 | $70.41 | $70.68 | $68.91 | $69.41 | $69.41 | 7,041,134 |
| 2024-10-24 | $69.46 | $70.16 | $68.66 | $69.80 | $69.80 | 9,833,355 |
| 2024-10-23 | $68.00 | $71.20 | $67.21 | $68.47 | $68.47 | 12,309,708 |
| 2024-10-22 | $66.26 | $67.31 | $66.03 | $66.85 | $66.85 | 7,895,969 |
| 2024-10-21 | $67.23 | $67.53 | $66.68 | $66.87 | $66.87 | 8,212,804 |
| 2024-10-18 | $67.69 | $67.97 | $67.15 | $67.46 | $67.46 | 10,159,224 |
| 2024-10-17 | $67.89 | $68.48 | $67.22 | $67.54 | $67.54 | 6,552,076 |
| 2024-10-16 | $65.81 | $67.50 | $65.73 | $67.00 | $67.00 | 6,744,493 |
| 2024-10-15 | $67.64 | $67.92 | $65.18 | $65.70 | $65.70 | 15,083,580 |
| 2024-10-14 | $66.11 | $67.41 | $66.05 | $67.38 | $67.38 | 6,682,669 |
| 2024-10-11 | $64.40 | $65.72 | $64.30 | $65.56 | $65.56 | 5,207,860 |
| 2024-10-10 | $64.33 | $65.10 | $64.20 | $64.56 | $64.56 | 3,863,805 |
| 2024-10-09 | $64.33 | $65.15 | $63.92 | $64.94 | $64.94 | 4,693,745 |
| 2024-10-08 | $63.31 | $64.54 | $63.31 | $64.33 | $64.33 | 6,678,928 |
| 2024-10-07 | $61.97 | $62.88 | $61.95 | $62.85 | $62.85 | 5,020,196 |
| 2024-10-04 | $62.73 | $62.76 | $61.96 | $62.40 | $62.40 | 5,287,879 |
| 2024-10-03 | $62.07 | $62.88 | $61.92 | $62.07 | $62.07 | 6,565,219 |
| 2024-10-02 | $63.22 | $64.02 | $62.12 | $62.14 | $62.14 | 8,595,280 |
| 2024-10-01 | $65.12 | $65.30 | $63.13 | $63.62 | $63.62 | 6,527,339 |
| 2024-09-30 | $64.76 | $65.19 | $64.04 | $65.16 | $65.16 | 9,220,663 |
| 2024-09-27 | $65.83 | $65.98 | $64.63 | $65.02 | $65.02 | 6,312,784 |
| 2024-09-26 | $66.42 | $66.98 | $65.46 | $65.72 | $65.72 | 4,677,869 |
| 2024-09-25 | $66.12 | $66.56 | $65.09 | $65.36 | $65.36 | 4,934,134 |
| 2024-09-24 | $65.80 | $66.23 | $65.24 | $66.15 | $66.15 | 8,311,731 |
| 2024-09-23 | $65.98 | $66.35 | $65.57 | $65.67 | $65.67 | 4,984,231 |
| 2024-09-20 | $65.19 | $65.99 | $64.99 | $65.91 | $65.91 | 8,004,590 |
| 2024-09-19 | $65.24 | $65.58 | $64.62 | $65.29 | $65.29 | 3,841,826 |
| 2024-09-18 | $64.82 | $65.05 | $63.24 | $63.30 | $63.30 | 5,860,431 |
| 2024-09-17 | $63.70 | $64.28 | $63.12 | $63.99 | $63.99 | 4,313,035 |
| 2024-09-16 | $63.56 | $63.77 | $62.76 | $63.27 | $63.11 | 5,707,085 |
| 2024-09-13 | $63.73 | $64.33 | $63.29 | $63.58 | $63.42 | 6,036,435 |
| 2024-09-12 | $62.14 | $63.73 | $62.03 | $63.45 | $63.29 | 6,222,441 |
| 2024-09-11 | $61.11 | $62.16 | $59.96 | $62.06 | $61.90 | 9,784,224 |
| 2024-09-10 | $60.87 | $61.26 | $60.35 | $60.79 | $60.63 | 3,989,657 |
| 2024-09-09 | $60.69 | $60.90 | $59.88 | $60.73 | $60.57 | 6,339,030 |
| 2024-09-06 | $61.88 | $62.28 | $59.71 | $59.85 | $59.85 | 5,743,254 |
| 2024-09-05 | $61.00 | $62.09 | $61.00 | $61.86 | $61.86 | 5,158,666 |
| 2024-09-04 | $58.00 | $61.55 | $57.68 | $61.30 | $61.30 | 10,662,396 |
| 2024-09-03 | $66.19 | $66.30 | $61.58 | $61.91 | $61.91 | 10,899,418 |
| 2024-08-30 | $66.95 | $67.53 | $66.46 | $67.45 | $67.45 | 5,853,770 |
| 2024-08-29 | $66.58 | $67.70 | $66.42 | $66.79 | $66.79 | 4,727,394 |
| 2024-08-28 | $66.62 | $67.04 | $65.96 | $66.29 | $66.29 | 3,791,441 |
| 2024-08-27 | $66.20 | $66.76 | $65.55 | $66.52 | $66.52 | 6,842,336 |
| 2024-08-26 | $67.24 | $67.63 | $66.45 | $66.66 | $66.66 | 3,809,633 |
| 2024-08-23 | $67.08 | $67.69 | $66.48 | $67.35 | $67.35 | 3,981,203 |
| 2024-08-22 | $67.49 | $67.75 | $66.55 | $66.76 | $66.76 | 4,184,617 |
| 2024-08-21 | $67.07 | $67.40 | $66.73 | $67.20 | $67.20 | 4,538,467 |
| 2024-08-20 | $66.47 | $67.15 | $65.92 | $67.02 | $67.02 | 4,940,512 |
| 2024-08-19 | $65.77 | $66.42 | $65.02 | $66.35 | $66.35 | 3,738,021 |
| 2024-08-16 | $65.88 | $65.96 | $65.19 | $65.80 | $65.80 | 5,913,898 |
| 2024-08-15 | $65.57 | $66.24 | $64.93 | $66.05 | $66.05 | 6,095,031 |
| 2024-08-14 | $65.00 | $65.18 | $64.32 | $64.81 | $64.81 | 4,744,033 |
| 2024-08-13 | $63.59 | $64.83 | $63.46 | $64.79 | $64.79 | 6,823,395 |
| 2024-08-12 | $62.85 | $63.59 | $62.61 | $63.05 | $63.05 | 4,112,889 |
| 2024-08-09 | $62.13 | $62.87 | $61.94 | $62.62 | $62.62 | 5,207,009 |
| 2024-08-08 | $60.97 | $62.51 | $60.67 | $62.37 | $62.37 | 7,596,673 |
| 2024-08-07 | $60.95 | $61.60 | $59.75 | $60.04 | $60.04 | 10,093,222 |
| 2024-08-06 | $58.80 | $60.57 | $58.42 | $59.88 | $59.88 | 10,484,009 |
| 2024-08-05 | $55.56 | $58.64 | $54.77 | $58.39 | $58.39 | 16,551,379 |
| 2024-08-02 | $60.30 | $60.44 | $58.00 | $59.13 | $59.13 | 11,962,688 |
| 2024-08-01 | $63.93 | $63.93 | $60.84 | $62.12 | $62.12 | 9,122,479 |
| 2024-07-31 | $65.91 | $67.07 | $63.73 | $64.26 | $64.26 | 8,848,972 |
| 2024-07-30 | $63.70 | $64.12 | $60.88 | $61.94 | $61.94 | 8,006,423 |
| 2024-07-29 | $64.30 | $64.65 | $63.35 | $63.39 | $63.39 | 5,599,097 |
| 2024-07-26 | $63.20 | $64.78 | $63.06 | $63.86 | $63.86 | 11,995,415 |
| 2024-07-25 | $62.81 | $63.17 | $60.53 | $61.76 | $61.76 | 12,628,801 |
| 2024-07-24 | $62.58 | $64.30 | $61.39 | $61.99 | $61.99 | 13,900,736 |
| 2024-07-23 | $66.12 | $67.32 | $65.90 | $66.26 | $66.26 | 8,759,797 |
| 2024-07-22 | $65.00 | $66.64 | $64.87 | $66.24 | $66.24 | 7,449,836 |
| 2024-07-19 | $66.59 | $67.13 | $64.23 | $64.35 | $64.35 | 7,745,773 |
| 2024-07-18 | $64.82 | $66.50 | $64.81 | $65.83 | $65.83 | 10,698,522 |
| 2024-07-17 | $69.30 | $69.51 | $64.14 | $64.22 | $64.22 | 14,803,673 |
| 2024-07-16 | $70.29 | $70.71 | $69.60 | $70.41 | $70.41 | 6,164,937 |
| 2024-07-15 | $70.12 | $70.65 | $69.39 | $69.71 | $69.71 | 5,887,515 |
| 2024-07-12 | $69.53 | $70.74 | $69.35 | $69.86 | $69.86 | 4,594,598 |
| 2024-07-11 | $70.19 | $70.31 | $69.39 | $69.53 | $69.53 | 4,625,171 |
| 2024-07-10 | $69.00 | $70.25 | $68.89 | $70.02 | $70.02 | 5,851,024 |
| 2024-07-09 | $68.23 | $68.95 | $68.23 | $68.62 | $68.62 | 5,365,577 |
| 2024-07-08 | $68.44 | $68.65 | $67.81 | $67.99 | $67.99 | 4,936,056 |
| 2024-07-05 | $67.79 | $68.25 | $67.25 | $68.01 | $68.01 | 4,371,040 |
| 2024-07-03 | $67.30 | $67.87 | $66.85 | $67.79 | $67.79 | 2,697,299 |
| 2024-07-02 | $67.09 | $67.89 | $66.54 | $67.56 | $67.56 | 5,245,542 |
| 2024-07-01 | $67.74 | $67.90 | $67.07 | $67.52 | $67.52 | 4,698,902 |
| 2024-06-28 | $67.68 | $68.80 | $67.13 | $67.37 | $67.37 | 27,676,564 |
| 2024-06-27 | $67.35 | $67.52 | $66.80 | $67.49 | $67.49 | 4,523,583 |
| 2024-06-26 | $68.04 | $68.04 | $66.66 | $67.16 | $67.16 | 7,418,093 |
| 2024-06-25 | $67.25 | $68.14 | $67.06 | $67.96 | $67.96 | 6,237,190 |
| 2024-06-24 | $68.19 | $68.40 | $67.20 | $67.27 | $67.27 | 7,135,321 |
| 2024-06-21 | $68.10 | $68.78 | $67.46 | $68.73 | $68.73 | 10,703,955 |
| 2024-06-20 | $69.99 | $70.84 | $68.32 | $68.44 | $68.44 | 10,982,119 |
| 2024-06-18 | $68.99 | $69.95 | $67.90 | $69.73 | $69.73 | 5,635,463 |
| 2024-06-17 | $68.28 | $69.39 | $67.65 | $69.16 | $69.05 | 5,090,568 |
| 2024-06-14 | $68.33 | $68.73 | $67.37 | $68.27 | $68.27 | 3,996,512 |
| 2024-06-13 | $68.80 | $69.03 | $67.74 | $68.99 | $68.99 | 6,152,902 |
| 2024-06-12 | $68.01 | $68.97 | $67.26 | $68.69 | $68.69 | 6,640,326 |
| 2024-06-11 | $133.16 | $134.47 | $133.02 | $134.43 | $67.22 | 4,799,046 |
| 2024-06-10 | $130.12 | $134.05 | $130.06 | $133.84 | $66.92 | 5,420,904 |
| 2024-06-07 | $130.98 | $131.61 | $130.33 | $130.64 | $65.32 | 4,583,600 |
| 2024-06-06 | $133.28 | $133.81 | $130.52 | $130.86 | $65.43 | 6,470,932 |
| 2024-06-05 | $131.18 | $133.45 | $130.66 | $133.28 | $66.64 | 7,151,580 |
| 2024-06-04 | $130.44 | $131.06 | $129.24 | $130.05 | $65.03 | 8,143,604 |
| 2024-06-03 | $132.77 | $133.34 | $130.46 | $131.78 | $65.89 | 7,883,240 |
| 2024-05-31 | $132.31 | $133.19 | $129.18 | $132.37 | $132.37 | 8,076,543 |
| 2024-05-30 | $133.11 | $133.64 | $132.38 | $133.07 | $133.07 | 3,624,815 |
| 2024-05-29 | $132.32 | $133.70 | $130.75 | $133.07 | $133.07 | 5,066,345 |
| 2024-05-28 | $138.20 | $138.58 | $133.56 | $133.98 | $133.98 | 4,836,397 |
| 2024-05-24 | $137.39 | $138.59 | $136.19 | $136.24 | $136.24 | 3,932,459 |
| 2024-05-23 | $136.36 | $137.38 | $134.77 | $136.40 | $136.40 | 4,227,071 |
| 2024-05-22 | $135.21 | $136.29 | $134.17 | $134.57 | $134.57 | 3,475,515 |
| 2024-05-21 | $133.49 | $135.68 | $133.27 | $135.40 | $135.40 | 3,068,846 |
| 2024-05-20 | $132.14 | $134.41 | $131.70 | $133.36 | $133.36 | 3,117,859 |
| 2024-05-17 | $133.00 | $133.28 | $131.38 | $131.91 | $131.91 | 4,506,314 |
| 2024-05-16 | $133.27 | $133.91 | $131.43 | $131.71 | $131.71 | 4,033,114 |
| 2024-05-15 | $129.70 | $132.08 | $129.57 | $131.96 | $131.96 | 3,632,058 |
| 2024-05-14 | $127.22 | $128.68 | $126.76 | $128.56 | $128.56 | 2,384,169 |
| 2024-05-13 | $127.67 | $127.78 | $126.70 | $127.16 | $127.16 | 2,269,192 |
| 2024-05-10 | $128.20 | $128.63 | $126.99 | $127.57 | $127.57 | 2,359,318 |
| 2024-05-09 | $126.75 | $127.78 | $126.14 | $127.61 | $127.61 | 2,642,586 |
| 2024-05-08 | $123.83 | $127.06 | $123.63 | $126.61 | $126.61 | 2,993,369 |
| 2024-05-07 | $125.00 | $125.66 | $124.33 | $124.72 | $124.72 | 3,715,724 |
| 2024-05-06 | $123.01 | $124.84 | $122.79 | $124.79 | $124.79 | 2,027,822 |
| 2024-05-03 | $122.41 | $123.04 | $121.01 | $122.64 | $122.64 | 3,279,406 |
| 2024-05-02 | $120.20 | $121.03 | $118.40 | $121.00 | $121.00 | 2,501,577 |
| 2024-05-01 | $119.88 | $121.30 | $118.81 | $119.26 | $119.26 | 4,353,324 |
| 2024-04-30 | $122.00 | $123.60 | $120.70 | $120.77 | $120.77 | 3,536,046 |
| 2024-04-29 | $121.50 | $122.19 | $120.37 | $122.13 | $122.13 | 2,799,969 |
| 2024-04-26 | $119.00 | $121.25 | $119.00 | $120.49 | $120.49 | 4,172,919 |
| 2024-04-25 | $115.22 | $119.48 | $113.52 | $119.01 | $119.01 | 4,254,989 |
| 2024-04-24 | $119.19 | $119.39 | $114.49 | $116.31 | $116.31 | 7,625,901 |
| 2024-04-23 | $112.72 | $114.45 | $112.13 | $114.26 | $114.26 | 5,100,876 |
| 2024-04-22 | $111.15 | $112.66 | $110.19 | $111.86 | $111.86 | 3,274,893 |
| 2024-04-19 | $110.98 | $111.88 | $109.44 | $110.17 | $110.17 | 3,769,038 |
| 2024-04-18 | $111.55 | $112.70 | $110.86 | $110.88 | $110.88 | 2,874,299 |
| 2024-04-17 | $112.57 | $113.05 | $111.05 | $111.49 | $111.49 | 2,641,685 |
| 2024-04-16 | $112.55 | $112.94 | $111.73 | $112.57 | $112.57 | 3,907,993 |
| 2024-04-15 | $114.55 | $115.29 | $112.02 | $112.39 | $112.39 | 2,451,555 |
| 2024-04-12 | $113.96 | $114.89 | $112.87 | $113.32 | $113.32 | 3,036,846 |
| 2024-04-11 | $114.68 | $116.18 | $113.90 | $115.88 | $115.88 | 3,169,462 |
| 2024-04-10 | $113.09 | $115.64 | $112.51 | $114.76 | $114.76 | 4,112,169 |
| 2024-04-09 | $117.00 | $117.40 | $114.20 | $114.98 | $114.98 | 4,067,995 |
| 2024-04-08 | $118.16 | $118.57 | $116.13 | $116.62 | $116.62 | 4,347,418 |
| 2024-04-05 | $115.64 | $117.59 | $115.57 | $117.38 | $117.38 | 3,343,030 |
| 2024-04-04 | $118.05 | $118.62 | $114.75 | $115.10 | $115.10 | 3,380,114 |
| 2024-04-03 | $114.52 | $116.09 | $113.32 | $115.37 | $115.37 | 3,816,676 |
| 2024-04-02 | $112.94 | $113.27 | $112.14 | $113.06 | $113.06 | 2,484,906 |
| 2024-04-01 | $114.83 | $116.00 | $114.03 | $114.05 | $114.05 | 2,282,694 |
| 2024-03-28 | $116.00 | $117.00 | $114.99 | $115.35 | $115.35 | 4,356,012 |
| 2024-03-27 | $113.98 | $115.41 | $113.93 | $115.30 | $115.30 | 4,589,201 |
| 2024-03-26 | $114.65 | $115.26 | $113.27 | $113.34 | $113.34 | 3,424,572 |
| 2024-03-25 | $118.00 | $119.59 | $114.08 | $114.22 | $114.22 | 4,273,469 |
| 2024-03-22 | $114.50 | $115.18 | $113.86 | $114.42 | $114.42 | 2,489,508 |
| 2024-03-21 | $113.00 | $114.80 | $112.97 | $114.41 | $114.41 | 3,014,335 |
| 2024-03-20 | $111.03 | $112.19 | $110.83 | $112.11 | $112.11 | 1,780,108 |
| 2024-03-19 | $109.69 | $111.05 | $109.45 | $110.97 | $110.97 | 2,350,999 |
| 2024-03-18 | $109.81 | $110.32 | $109.49 | $109.59 | $109.59 | 2,609,383 |
| 2024-03-15 | $108.57 | $109.62 | $108.53 | $109.30 | $109.08 | 4,675,531 |
| 2024-03-14 | $111.03 | $111.30 | $108.74 | $109.38 | $109.16 | 2,005,538 |
| 2024-03-13 | $110.52 | $110.89 | $109.74 | $110.53 | $110.31 | 2,245,820 |
| 2024-03-12 | $109.86 | $110.89 | $109.31 | $110.60 | $110.38 | 1,708,567 |
| 2024-03-11 | $110.57 | $110.57 | $108.82 | $109.88 | $109.66 | 2,074,446 |
| 2024-03-08 | $111.47 | $112.11 | $110.13 | $110.41 | $110.41 | 2,288,976 |
| 2024-03-07 | $110.91 | $111.78 | $110.90 | $111.35 | $111.35 | 2,003,617 |
| 2024-03-06 | $110.36 | $111.51 | $110.26 | $110.51 | $110.51 | 2,155,657 |
| 2024-03-05 | $111.33 | $111.55 | $108.88 | $109.64 | $109.64 | 1,938,787 |
| 2024-03-04 | $111.00 | $112.40 | $110.87 | $111.92 | $111.92 | 2,249,256 |
| 2024-03-01 | $109.13 | $110.88 | $108.95 | $110.81 | $110.81 | 2,149,381 |
| 2024-02-29 | $108.88 | $109.72 | $108.47 | $109.24 | $109.24 | 4,643,200 |
| 2024-02-28 | $107.74 | $109.00 | $107.71 | $108.35 | $108.35 | 2,017,128 |
| 2024-02-27 | $108.12 | $108.15 | $107.51 | $107.94 | $107.94 | 1,988,239 |
| 2024-02-26 | $107.50 | $108.20 | $107.34 | $108.10 | $108.10 | 2,558,406 |
| 2024-02-23 | $106.94 | $107.70 | $106.49 | $107.47 | $107.47 | 1,995,424 |
| 2024-02-22 | $106.01 | $106.92 | $105.79 | $106.45 | $106.45 | 3,100,630 |
| 2024-02-21 | $104.43 | $105.17 | $104.20 | $105.00 | $105.00 | 2,319,937 |
| 2024-02-20 | $104.70 | $105.24 | $104.13 | $104.61 | $104.61 | 2,165,826 |
| 2024-02-16 | $105.94 | $106.51 | $105.33 | $105.52 | $105.52 | 1,795,562 |
| 2024-02-15 | $104.54 | $105.77 | $104.54 | $105.67 | $105.67 | 1,990,046 |
| 2024-02-14 | $103.73 | $104.23 | $103.38 | $104.11 | $104.11 | 2,158,244 |
| 2024-02-13 | $103.17 | $103.78 | $102.27 | $103.08 | $103.08 | 2,504,142 |
| 2024-02-12 | $105.28 | $105.66 | $104.87 | $105.03 | $105.03 | 1,863,414 |
| 2024-02-09 | $105.00 | $105.41 | $104.54 | $105.29 | $105.29 | 1,643,155 |
| 2024-02-08 | $104.32 | $104.97 | $104.30 | $104.86 | $104.86 | 2,038,837 |
| 2024-02-07 | $103.03 | $104.36 | $102.65 | $104.26 | $104.26 | 2,487,242 |
| 2024-02-06 | $102.94 | $103.50 | $102.31 | $102.77 | $102.77 | 2,748,317 |
| 2024-02-05 | $103.30 | $103.39 | $102.05 | $102.99 | $102.99 | 2,089,749 |
| 2024-02-02 | $102.07 | $104.10 | $102.07 | $103.46 | $103.46 | 2,706,624 |
| 2024-02-01 | $101.24 | $102.46 | $100.96 | $102.42 | $102.42 | 2,549,081 |
| 2024-01-31 | $102.38 | $102.69 | $101.05 | $101.10 | $101.10 | 2,837,563 |
| 2024-01-30 | $102.50 | $103.07 | $102.19 | $102.78 | $102.78 | 3,027,920 |
| 2024-01-29 | $100.15 | $101.45 | $99.95 | $101.45 | $101.45 | 2,312,242 |
| 2024-01-26 | $100.81 | $101.60 | $100.21 | $100.71 | $100.71 | 2,241,695 |
| 2024-01-25 | $99.42 | $101.78 | $98.75 | $100.81 | $100.81 | 4,138,184 |
| 2024-01-24 | $101.09 | $103.07 | $99.11 | $100.66 | $100.66 | 6,518,864 |
| 2024-01-23 | $98.12 | $98.20 | $97.04 | $97.94 | $97.94 | 3,389,239 |
| 2024-01-22 | $97.63 | $98.48 | $97.42 | $97.97 | $97.97 | 2,756,441 |
| 2024-01-19 | $97.36 | $97.75 | $96.53 | $97.61 | $97.61 | 3,511,008 |
| 2024-01-18 | $95.86 | $96.77 | $95.53 | $96.70 | $96.70 | 2,834,232 |
| 2024-01-17 | $95.48 | $96.07 | $94.75 | $95.33 | $95.33 | 2,090,564 |
| 2024-01-16 | $96.15 | $96.67 | $95.39 | $96.14 | $96.14 | 2,230,758 |
| 2024-01-12 | $96.87 | $97.03 | $96.08 | $96.50 | $96.50 | 1,544,458 |
| 2024-01-11 | $96.21 | $96.54 | $95.13 | $96.42 | $96.42 | 2,036,955 |
| 2024-01-10 | $95.82 | $96.50 | $95.54 | $96.21 | $96.21 | 1,898,403 |
| 2024-01-09 | $95.45 | $96.24 | $95.30 | $95.85 | $95.85 | 1,624,603 |
| 2024-01-08 | $95.12 | $96.61 | $95.07 | $96.58 | $96.58 | 2,301,210 |
| 2024-01-05 | $94.29 | $95.08 | $94.05 | $94.46 | $94.46 | 2,009,111 |
| 2024-01-04 | $93.92 | $95.22 | $93.89 | $94.63 | $94.63 | 2,471,757 |
| 2024-01-03 | $96.21 | $96.21 | $95.03 | $95.08 | $95.08 | 3,071,480 |
| 2024-01-02 | $97.97 | $97.97 | $96.37 | $96.83 | $96.83 | 2,640,794 |
| 2023-12-29 | $99.36 | $99.70 | $98.85 | $99.13 | $99.13 | 1,340,608 |
| 2023-12-28 | $99.57 | $99.64 | $99.06 | $99.44 | $99.44 | 1,044,320 |
| 2023-12-27 | $99.65 | $99.65 | $99.12 | $99.47 | $99.47 | 1,240,556 |
| 2023-12-26 | $98.94 | $99.76 | $98.94 | $99.49 | $99.49 | 955,315 |
| 2023-12-22 | $98.82 | $99.31 | $98.62 | $99.01 | $99.01 | 2,032,767 |
| 2023-12-21 | $98.02 | $98.43 | $97.27 | $98.29 | $98.29 | 2,291,474 |
| 2023-12-20 | $98.17 | $98.35 | $97.23 | $97.28 | $97.28 | 4,277,853 |
| 2023-12-19 | $98.83 | $98.95 | $98.30 | $98.55 | $98.55 | 2,065,659 |
| 2023-12-18 | $98.91 | $99.14 | $97.97 | $98.56 | $98.56 | 2,467,899 |
| 2023-12-15 | $98.96 | $99.93 | $98.81 | $99.28 | $99.06 | 5,623,925 |
| 2023-12-14 | $96.93 | $98.87 | $96.69 | $98.81 | $98.59 | 4,056,704 |
| 2023-12-13 | $95.76 | $96.78 | $95.40 | $96.13 | $96.13 | 3,326,009 |
| 2023-12-12 | $95.25 | $95.85 | $94.97 | $95.46 | $95.46 | 2,279,925 |
| 2023-12-11 | $93.65 | $95.38 | $93.64 | $95.24 | $95.24 | 3,862,427 |
| 2023-12-08 | $92.42 | $93.44 | $92.29 | $93.23 | $93.23 | 5,882,172 |
| 2023-12-07 | $92.28 | $92.63 | $91.83 | $92.48 | $92.48 | 2,032,582 |
| 2023-12-06 | $92.00 | $92.71 | $91.83 | $92.23 | $92.23 | 3,409,757 |
| 2023-12-05 | $91.50 | $91.73 | $90.94 | $91.32 | $91.32 | 3,513,552 |
| 2023-12-04 | $91.57 | $92.20 | $91.31 | $91.87 | $91.87 | 3,153,573 |
| 2023-12-01 | $91.38 | $92.53 | $91.14 | $92.28 | $92.28 | 4,287,031 |
| 2023-11-30 | $90.47 | $91.15 | $90.02 | $90.99 | $90.99 | 3,825,844 |
| 2023-11-29 | $90.50 | $90.77 | $90.03 | $90.18 | $90.18 | 1,783,726 |
| 2023-11-28 | $89.99 | $90.37 | $89.81 | $89.91 | $89.91 | 2,049,299 |
| 2023-11-27 | $90.02 | $90.54 | $89.63 | $90.12 | $90.12 | 2,932,029 |
| 2023-11-24 | $90.07 | $90.36 | $89.94 | $90.36 | $90.36 | 890,240 |
| 2023-11-22 | $89.90 | $90.41 | $89.65 | $90.09 | $90.09 | 2,142,244 |
| 2023-11-21 | $89.57 | $89.99 | $89.44 | $89.67 | $89.67 | 2,065,362 |
| 2023-11-20 | $89.53 | $89.91 | $89.03 | $89.55 | $89.55 | 2,060,754 |
| 2023-11-17 | $90.00 | $90.00 | $89.41 | $89.70 | $89.70 | 3,221,530 |
| 2023-11-16 | $89.30 | $90.08 | $88.88 | $89.55 | $89.55 | 2,386,413 |
| 2023-11-15 | $89.04 | $89.75 | $88.84 | $89.04 | $89.04 | 2,355,810 |
| 2023-11-14 | $87.51 | $89.04 | $87.02 | $88.71 | $88.71 | 2,989,884 |
| 2023-11-13 | $86.61 | $86.66 | $86.10 | $86.37 | $86.37 | 1,952,518 |
| 2023-11-10 | $85.66 | $86.72 | $85.10 | $86.61 | $86.61 | 2,223,920 |
| 2023-11-09 | $86.00 | $86.18 | $84.89 | $85.06 | $85.06 | 2,130,613 |
| 2023-11-08 | $84.80 | $85.25 | $84.24 | $85.16 | $85.16 | 1,981,285 |
| 2023-11-07 | $84.07 | $85.02 | $83.91 | $84.52 | $84.52 | 1,806,393 |
| 2023-11-06 | $85.09 | $85.20 | $83.94 | $84.35 | $84.35 | 2,007,387 |
| 2023-11-03 | $83.91 | $85.15 | $83.73 | $84.77 | $84.77 | 2,671,187 |
| 2023-11-02 | $82.06 | $83.20 | $82.06 | $83.10 | $83.10 | 3,077,726 |
| 2023-11-01 | $80.68 | $81.75 | $80.38 | $81.63 | $81.63 | 2,891,851 |
| 2023-10-31 | $79.83 | $80.82 | $79.50 | $80.55 | $80.55 | 2,781,481 |
| 2023-10-30 | $79.99 | $80.44 | $79.09 | $79.98 | $79.98 | 2,965,561 |
| 2023-10-27 | $79.79 | $80.39 | $78.96 | $79.31 | $79.31 | 2,155,668 |
| 2023-10-26 | $80.55 | $81.09 | $79.46 | $80.20 | $80.20 | 4,086,190 |
| 2023-10-25 | $79.34 | $80.46 | $78.68 | $79.66 | $79.66 | 5,395,748 |
| 2023-10-24 | $79.61 | $79.91 | $78.80 | $79.26 | $79.26 | 2,779,206 |
| 2023-10-23 | $79.50 | $80.37 | $79.02 | $79.18 | $79.18 | 3,265,146 |
| 2023-10-20 | $80.94 | $80.95 | $79.61 | $79.86 | $79.86 | 2,884,347 |
| 2023-10-19 | $81.54 | $81.95 | $80.39 | $80.89 | $80.89 | 3,087,826 |
| 2023-10-18 | $82.88 | $83.01 | $81.53 | $81.54 | $81.54 | 2,766,479 |
| 2023-10-17 | $82.88 | $83.88 | $82.68 | $83.66 | $83.66 | 2,490,373 |
| 2023-10-16 | $82.78 | $83.82 | $82.53 | $83.38 | $83.38 | 2,793,227 |
| 2023-10-13 | $83.65 | $83.68 | $81.24 | $81.90 | $81.90 | 4,151,390 |
| 2023-10-12 | $85.16 | $85.19 | $83.46 | $84.14 | $84.14 | 2,931,618 |
| 2023-10-11 | $83.67 | $84.76 | $83.66 | $84.64 | $84.64 | 2,687,186 |
| 2023-10-10 | $83.63 | $84.25 | $83.32 | $83.46 | $83.46 | 2,723,269 |
| 2023-10-09 | $82.54 | $83.39 | $82.12 | $83.11 | $83.11 | 2,084,251 |
| 2023-10-06 | $82.35 | $83.82 | $82.18 | $83.37 | $83.37 | 2,410,595 |
| 2023-10-05 | $83.79 | $84.68 | $82.06 | $82.64 | $82.64 | 2,065,091 |
| 2023-10-04 | $82.41 | $83.51 | $82.12 | $83.34 | $83.34 | 2,074,967 |
| 2023-10-03 | $82.35 | $82.99 | $81.91 | $82.18 | $82.18 | 2,369,793 |
| 2023-10-02 | $83.34 | $83.63 | $82.21 | $82.65 | $82.65 | 2,093,173 |
| 2023-09-29 | $84.56 | $84.91 | $83.85 | $83.99 | $83.99 | 2,854,590 |
| 2023-09-28 | $82.41 | $84.49 | $82.21 | $84.08 | $84.08 | 2,646,410 |
| 2023-09-27 | $81.92 | $82.56 | $81.37 | $82.36 | $82.36 | 3,319,681 |
| 2023-09-26 | $82.78 | $83.00 | $81.18 | $81.46 | $81.46 | 3,964,720 |
| 2023-09-25 | $83.00 | $83.65 | $82.83 | $83.26 | $83.26 | 2,287,252 |
| 2023-09-22 | $83.41 | $84.06 | $83.20 | $83.33 | $83.33 | 1,866,899 |
| 2023-09-21 | $84.35 | $84.55 | $83.33 | $83.34 | $83.34 | 2,317,504 |
| 2023-09-20 | $86.64 | $86.69 | $84.73 | $84.81 | $84.81 | 2,257,970 |
| 2023-09-19 | $86.06 | $86.38 | $85.39 | $86.29 | $86.29 | 1,781,534 |
| 2023-09-18 | $85.45 | $86.66 | $85.35 | $86.23 | $86.23 | 1,710,444 |
| 2023-09-15 | $86.20 | $86.76 | $85.31 | $85.72 | $85.51 | 2,846,256 |
| 2023-09-14 | $86.90 | $86.96 | $86.10 | $86.51 | $86.30 | 2,086,729 |
| 2023-09-13 | $86.51 | $86.90 | $85.99 | $86.51 | $86.30 | 2,467,486 |
| 2023-09-12 | $86.21 | $86.99 | $86.15 | $86.60 | $86.39 | 2,174,825 |
| 2023-09-11 | $86.43 | $86.46 | $85.20 | $86.45 | $86.24 | 2,384,277 |
| 2023-09-08 | $86.04 | $86.79 | $85.63 | $85.89 | $85.68 | 2,392,002 |
| 2023-09-07 | $87.15 | $87.54 | $86.30 | $86.75 | $86.54 | 2,271,968 |
| 2023-09-06 | $87.91 | $88.83 | $87.61 | $87.96 | $87.75 | 2,003,359 |
| 2023-09-05 | $88.62 | $88.64 | $87.86 | $87.97 | $87.76 | 1,562,068 |
| 2023-09-01 | $89.00 | $89.05 | $88.25 | $88.57 | $88.57 | 1,778,372 |
| 2023-08-31 | $88.60 | $88.97 | $88.10 | $88.38 | $88.38 | 2,378,658 |
| 2023-08-30 | $87.69 | $88.38 | $87.66 | $88.29 | $88.29 | 918,049 |
| 2023-08-29 | $86.59 | $87.95 | $86.49 | $87.91 | $87.91 | 1,514,414 |
| 2023-08-28 | $86.78 | $87.04 | $86.46 | $86.65 | $86.65 | 1,199,846 |
| 2023-08-25 | $86.21 | $86.61 | $85.31 | $86.30 | $86.30 | 1,477,178 |
| 2023-08-24 | $86.30 | $86.92 | $85.51 | $85.54 | $85.54 | 1,985,859 |
| 2023-08-23 | $86.05 | $86.67 | $85.13 | $86.36 | $86.36 | 2,017,843 |
| 2023-08-22 | $85.84 | $86.31 | $85.39 | $85.80 | $85.80 | 1,533,356 |
| 2023-08-21 | $85.14 | $85.76 | $84.95 | $85.47 | $85.47 | 1,706,983 |
| 2023-08-18 | $84.56 | $85.50 | $84.43 | $85.23 | $85.23 | 1,499,904 |
| 2023-08-17 | $86.38 | $86.44 | $85.03 | $85.38 | $85.38 | 1,920,201 |
| 2023-08-16 | $86.52 | $86.84 | $85.83 | $85.88 | $85.88 | 1,348,554 |
| 2023-08-15 | $86.94 | $87.33 | $86.58 | $86.81 | $86.81 | 1,791,276 |
| 2023-08-14 | $87.08 | $87.74 | $87.00 | $87.50 | $87.50 | 2,799,158 |
| 2023-08-11 | $87.75 | $87.75 | $86.90 | $87.21 | $87.21 | 1,419,593 |
| 2023-08-10 | $88.70 | $89.34 | $87.79 | $87.91 | $87.91 | 1,543,090 |
| 2023-08-09 | $88.95 | $89.12 | $88.28 | $88.44 | $88.44 | 2,552,753 |
| 2023-08-08 | $88.42 | $88.98 | $87.71 | $88.77 | $88.77 | 1,793,547 |
| 2023-08-07 | $88.07 | $89.30 | $87.99 | $88.88 | $88.88 | 2,030,265 |
| 2023-08-04 | $88.42 | $88.80 | $87.22 | $87.30 | $87.30 | 1,611,972 |
| 2023-08-03 | $87.91 | $88.78 | $87.56 | $88.48 | $88.48 | 2,938,575 |
| 2023-08-02 | $87.89 | $88.83 | $87.85 | $88.38 | $88.38 | 2,955,208 |
| 2023-08-01 | $88.21 | $88.87 | $87.80 | $88.62 | $88.62 | 1,925,975 |
| 2023-07-31 | $87.57 | $88.75 | $87.43 | $88.31 | $88.31 | 2,794,986 |
| 2023-07-28 | $89.34 | $89.45 | $87.12 | $87.57 | $87.57 | 4,552,470 |
| 2023-07-27 | $89.53 | $90.28 | $88.46 | $88.77 | $88.77 | 4,374,972 |
| 2023-07-26 | $85.13 | $88.85 | $84.93 | $88.60 | $88.60 | 5,437,992 |
| 2023-07-25 | $83.41 | $84.87 | $83.27 | $84.31 | $84.31 | 3,093,966 |
| 2023-07-24 | $83.92 | $84.27 | $83.15 | $83.59 | $83.59 | 2,013,421 |
| 2023-07-21 | $84.18 | $84.60 | $83.58 | $83.62 | $83.62 | 2,576,223 |
| 2023-07-20 | $84.90 | $85.05 | $83.87 | $84.32 | $84.32 | 1,782,889 |
| 2023-07-19 | $85.15 | $85.35 | $84.23 | $85.13 | $85.13 | 1,864,842 |
| 2023-07-18 | $84.88 | $85.50 | $84.88 | $85.31 | $85.31 | 1,680,003 |
| 2023-07-17 | $84.57 | $85.33 | $84.32 | $85.18 | $85.18 | 2,067,817 |
| 2023-07-14 | $85.56 | $85.67 | $84.16 | $84.61 | $84.61 | 1,811,093 |
| 2023-07-13 | $85.73 | $85.89 | $85.31 | $85.72 | $85.72 | 2,091,880 |
| 2023-07-12 | $85.50 | $85.81 | $84.91 | $85.56 | $85.56 | 2,147,683 |
| 2023-07-11 | $84.93 | $85.04 | $84.00 | $84.85 | $84.85 | 1,893,840 |
| 2023-07-10 | $83.62 | $84.92 | $83.06 | $84.88 | $84.88 | 2,055,106 |
| 2023-07-07 | $83.51 | $84.40 | $83.51 | $83.62 | $83.62 | 1,516,784 |
| 2023-07-06 | $82.97 | $83.76 | $82.92 | $83.70 | $83.70 | 1,933,866 |
| 2023-07-05 | $83.36 | $84.21 | $83.06 | $83.86 | $83.86 | 1,692,179 |
| 2023-07-03 | $84.52 | $84.77 | $84.06 | $84.08 | $84.08 | 1,247,656 |
| 2023-06-30 | $84.11 | $85.21 | $83.86 | $84.95 | $84.95 | 2,723,171 |
| 2023-06-29 | $82.62 | $83.50 | $82.51 | $83.45 | $83.45 | 2,120,487 |
| 2023-06-28 | $82.15 | $82.68 | $81.83 | $82.52 | $82.52 | 1,979,048 |
| 2023-06-27 | $80.82 | $82.45 | $80.59 | $82.24 | $82.24 | 1,943,614 |
| 2023-06-26 | $80.64 | $81.10 | $80.29 | $80.56 | $80.56 | 1,615,985 |
| 2023-06-23 | $80.20 | $81.11 | $79.79 | $80.19 | $80.19 | 4,991,106 |
| 2023-06-22 | $81.46 | $81.46 | $80.68 | $81.05 | $81.05 | 1,881,229 |
| 2023-06-21 | $80.68 | $81.51 | $80.57 | $81.37 | $81.37 | 2,219,327 |
| 2023-06-20 | $81.32 | $81.37 | $80.62 | $81.05 | $81.05 | 2,636,606 |
| 2023-06-16 | $82.52 | $82.64 | $81.80 | $82.15 | $82.15 | 3,718,482 |
| 2023-06-15 | $80.62 | $82.38 | $80.62 | $81.87 | $81.87 | 2,354,746 |
| 2023-06-14 | $80.73 | $81.45 | $80.19 | $80.77 | $80.77 | 2,656,248 |
| 2023-06-13 | $79.92 | $80.88 | $79.38 | $80.82 | $80.82 | 3,383,136 |
| 2023-06-12 | $78.43 | $79.75 | $78.36 | $79.61 | $79.61 | 1,974,019 |
| 2023-06-09 | $79.22 | $79.40 | $78.03 | $78.23 | $78.23 | 2,191,460 |
| 2023-06-08 | $78.89 | $79.05 | $78.17 | $78.85 | $78.85 | 1,874,753 |
| 2023-06-07 | $77.72 | $78.90 | $77.55 | $78.76 | $78.76 | 2,406,496 |
| 2023-06-06 | $76.82 | $77.63 | $76.63 | $77.50 | $77.50 | 2,447,533 |
| 2023-06-05 | $77.62 | $77.62 | $76.50 | $76.70 | $76.70 | 2,178,800 |
| 2023-06-02 | $76.49 | $77.85 | $76.28 | $77.57 | $77.57 | 2,118,061 |
| 2023-06-01 | $75.58 | $75.91 | $74.47 | $75.82 | $75.82 | 3,452,655 |
| 2023-05-31 | $76.17 | $76.62 | $75.12 | $75.45 | $75.45 | 7,538,702 |
| 2023-05-30 | $77.28 | $77.57 | $76.61 | $76.77 | $76.77 | 3,789,473 |
| 2023-05-26 | $74.49 | $76.91 | $74.48 | $76.61 | $76.61 | 6,341,355 |
| 2023-05-25 | $73.81 | $74.28 | $73.30 | $73.94 | $73.94 | 9,498,918 |
| 2023-05-24 | $74.14 | $74.27 | $72.77 | $72.97 | $72.97 | 4,541,911 |
| 2023-05-23 | $75.62 | $75.94 | $74.65 | $74.66 | $74.66 | 2,269,516 |
| 2023-05-22 | $75.74 | $76.59 | $75.34 | $76.29 | $76.29 | 1,689,623 |
| 2023-05-19 | $76.03 | $76.40 | $75.68 | $75.80 | $75.80 | 2,461,481 |
| 2023-05-18 | $75.44 | $76.34 | $75.25 | $76.14 | $76.14 | 2,965,956 |
| 2023-05-17 | $75.23 | $75.63 | $74.43 | $75.47 | $75.47 | 2,828,536 |
| 2023-05-16 | $75.34 | $75.59 | $74.70 | $74.75 | $74.75 | 2,137,470 |
| 2023-05-15 | $75.28 | $75.80 | $74.44 | $75.74 | $75.74 | 3,442,531 |
| 2023-05-12 | $75.51 | $75.65 | $74.41 | $75.10 | $75.10 | 3,302,493 |
| 2023-05-11 | $75.51 | $75.56 | $74.79 | $75.12 | $75.12 | 3,380,374 |
| 2023-05-10 | $76.00 | $76.11 | $74.45 | $75.46 | $75.46 | 2,206,142 |
| 2023-05-09 | $74.94 | $75.49 | $74.70 | $75.19 | $75.19 | 1,547,752 |
| 2023-05-08 | $76.06 | $76.35 | $74.99 | $75.35 | $75.35 | 1,340,459 |
| 2023-05-05 | $75.40 | $75.92 | $75.01 | $75.71 | $75.71 | 2,294,309 |
| 2023-05-04 | $74.47 | $74.98 | $73.88 | $74.58 | $74.58 | 2,934,026 |
| 2023-05-03 | $75.79 | $76.07 | $74.72 | $74.83 | $74.83 | 2,811,970 |
| 2023-05-02 | $76.21 | $76.47 | $74.75 | $75.36 | $75.36 | 2,986,058 |
| 2023-05-01 | $75.49 | $76.61 | $75.41 | $76.44 | $76.44 | 2,104,440 |
| 2023-04-28 | $74.72 | $75.53 | $74.72 | $75.47 | $75.47 | 3,307,852 |
| 2023-04-27 | $73.72 | $75.06 | $73.05 | $74.79 | $74.79 | 5,023,897 |
| 2023-04-26 | $73.77 | $74.35 | $72.00 | $73.91 | $73.91 | 5,114,885 |
| 2023-04-25 | $76.76 | $76.81 | $74.79 | $74.87 | $74.87 | 3,912,161 |
| 2023-04-24 | $76.73 | $77.23 | $76.66 | $77.00 | $77.00 | 3,362,362 |
| 2023-04-21 | $77.11 | $77.38 | $76.34 | $76.84 | $76.84 | 2,261,126 |
| 2023-04-20 | $76.96 | $77.54 | $76.43 | $77.16 | $77.16 | 2,864,207 |
| 2023-04-19 | $77.48 | $77.69 | $76.77 | $77.35 | $77.35 | 3,583,614 |
| 2023-04-18 | $79.28 | $79.46 | $77.99 | $78.42 | $78.42 | 1,968,161 |
| 2023-04-17 | $77.94 | $78.66 | $77.83 | $78.63 | $78.63 | 2,386,827 |
| 2023-04-14 | $78.65 | $79.18 | $77.66 | $78.14 | $78.14 | 2,290,255 |
| 2023-04-13 | $78.46 | $78.88 | $77.79 | $78.65 | $78.65 | 2,021,947 |
| 2023-04-12 | $78.77 | $79.21 | $77.87 | $78.11 | $78.11 | 2,563,499 |
| 2023-04-11 | $78.49 | $78.89 | $78.18 | $78.20 | $78.20 | 1,464,399 |
| 2023-04-10 | $77.04 | $78.45 | $76.77 | $78.42 | $78.42 | 1,821,131 |
| 2023-04-06 | $77.54 | $78.00 | $77.11 | $77.64 | $77.64 | 1,816,175 |
| 2023-04-05 | $79.16 | $79.31 | $77.73 | $78.05 | $78.05 | 2,337,300 |
| 2023-04-04 | $81.01 | $81.37 | $79.41 | $79.63 | $79.63 | 2,955,616 |
| 2023-04-03 | $81.17 | $81.53 | $80.75 | $81.22 | $81.22 | 2,680,179 |
| 2023-03-31 | $80.90 | $81.80 | $80.81 | $81.72 | $81.72 | 2,673,786 |
| 2023-03-30 | $80.32 | $80.71 | $79.95 | $80.66 | $80.66 | 2,655,278 |
| 2023-03-29 | $78.95 | $80.01 | $78.63 | $79.81 | $79.81 | 2,219,044 |
| 2023-03-28 | $78.11 | $78.31 | $77.67 | $78.09 | $78.09 | 2,300,625 |
| 2023-03-27 | $78.79 | $79.28 | $78.20 | $78.29 | $78.29 | 2,383,725 |
| 2023-03-24 | $78.34 | $78.64 | $77.23 | $78.61 | $78.61 | 2,207,866 |
| 2023-03-23 | $77.90 | $79.95 | $77.66 | $78.38 | $78.38 | 2,892,257 |
| 2023-03-22 | $78.15 | $78.95 | $77.55 | $77.63 | $77.63 | 2,653,180 |
| 2023-03-21 | $78.49 | $78.80 | $77.72 | $78.37 | $78.37 | 2,182,406 |
| 2023-03-20 | $76.77 | $77.94 | $76.61 | $77.67 | $77.67 | 2,314,125 |
| 2023-03-17 | $77.81 | $77.93 | $76.30 | $76.79 | $76.58 | 4,728,367 |
| 2023-03-16 | $76.01 | $77.82 | $75.52 | $77.72 | $77.51 | 2,080,993 |
| 2023-03-15 | $76.40 | $76.40 | $74.77 | $76.04 | $76.04 | 2,701,228 |
| 2023-03-14 | $77.30 | $78.31 | $76.52 | $77.60 | $77.60 | 2,742,027 |
| 2023-03-13 | $75.96 | $77.03 | $75.30 | $76.25 | $76.25 | 2,427,237 |
| 2023-03-10 | $78.09 | $78.21 | $75.98 | $76.50 | $76.50 | 1,971,313 |
| 2023-03-09 | $79.59 | $79.89 | $77.80 | $77.95 | $77.95 | 2,245,134 |
| 2023-03-08 | $78.45 | $79.37 | $78.15 | $79.30 | $79.30 | 2,509,327 |
| 2023-03-07 | $79.22 | $79.22 | $77.84 | $78.15 | $78.15 | 2,186,634 |
| 2023-03-06 | $79.59 | $79.86 | $78.96 | $79.13 | $79.13 | 2,091,853 |
| 2023-03-03 | $78.86 | $79.43 | $78.25 | $79.16 | $79.16 | 1,786,114 |
| 2023-03-02 | $77.42 | $78.44 | $77.12 | $78.36 | $78.36 | 1,680,670 |
| 2023-03-01 | $77.40 | $78.39 | $77.34 | $77.71 | $77.71 | 3,183,378 |
| 2023-02-28 | $76.75 | $78.03 | $76.47 | $77.52 | $77.52 | 3,320,517 |
| 2023-02-27 | $77.31 | $77.85 | $76.94 | $76.96 | $76.96 | 1,759,282 |
| 2023-02-24 | $76.62 | $76.92 | $76.23 | $76.52 | $76.52 | 2,197,456 |
| 2023-02-23 | $77.92 | $77.99 | $76.59 | $77.64 | $77.64 | 2,292,534 |
| 2023-02-22 | $77.82 | $78.15 | $76.95 | $77.19 | $77.19 | 2,591,301 |
| 2023-02-21 | $80.08 | $80.21 | $77.84 | $77.92 | $77.92 | 2,509,207 |
| 2023-02-17 | $80.93 | $81.49 | $80.69 | $81.03 | $81.03 | 1,725,763 |
| 2023-02-16 | $80.53 | $81.88 | $80.53 | $81.36 | $81.36 | 2,926,929 |
| 2023-02-15 | $80.35 | $81.54 | $80.35 | $81.46 | $81.46 | 3,165,895 |
| 2023-02-14 | $80.73 | $81.49 | $80.14 | $80.73 | $80.73 | 2,132,069 |
| 2023-02-13 | $80.13 | $81.30 | $80.04 | $81.11 | $81.11 | 2,070,566 |
| 2023-02-10 | $79.91 | $80.09 | $79.19 | $79.86 | $79.86 | 2,169,729 |
| 2023-02-09 | $82.03 | $82.08 | $80.01 | $80.32 | $80.32 | 2,630,085 |
| 2023-02-08 | $80.82 | $81.91 | $80.59 | $81.28 | $81.28 | 2,612,847 |
| 2023-02-07 | $81.34 | $81.56 | $79.76 | $81.35 | $81.35 | 3,271,205 |
| 2023-02-06 | $80.99 | $82.00 | $80.66 | $81.80 | $81.80 | 2,266,809 |
| 2023-02-03 | $81.26 | $82.45 | $81.15 | $81.62 | $81.62 | 2,912,708 |
| 2023-02-02 | $81.81 | $82.50 | $81.22 | $82.09 | $82.09 | 2,683,764 |
| 2023-02-01 | $79.50 | $81.55 | $79.25 | $81.14 | $81.14 | 2,294,538 |
| 2023-01-31 | $78.28 | $79.80 | $78.00 | $79.77 | $79.77 | 1,992,634 |
| 2023-01-30 | $78.22 | $78.99 | $78.02 | $78.29 | $78.29 | 1,714,331 |
| 2023-01-27 | $77.53 | $79.39 | $77.15 | $78.65 | $78.65 | 2,594,345 |
| 2023-01-26 | $79.53 | $79.68 | $77.86 | $78.39 | $78.39 | 2,917,310 |
| 2023-01-25 | $74.93 | $79.52 | $74.50 | $79.36 | $79.36 | 3,880,538 |
| 2023-01-24 | $78.80 | $79.97 | $77.97 | $79.44 | $79.44 | 2,484,353 |
| 2023-01-23 | $78.15 | $79.59 | $77.80 | $78.91 | $78.91 | 2,371,857 |
| 2023-01-20 | $77.70 | $78.09 | $77.02 | $78.07 | $78.07 | 2,941,490 |
| 2023-01-19 | $78.41 | $78.63 | $76.80 | $77.38 | $77.38 | 2,686,427 |
| 2023-01-18 | $81.07 | $81.40 | $78.74 | $78.91 | $78.91 | 3,686,989 |
| 2023-01-17 | $80.50 | $81.58 | $80.42 | $80.69 | $80.69 | 2,013,417 |
| 2023-01-13 | $80.31 | $80.82 | $79.76 | $80.37 | $80.37 | 2,069,749 |
| 2023-01-12 | $80.85 | $81.58 | $80.15 | $80.90 | $80.90 | 2,075,530 |
| 2023-01-11 | $79.84 | $80.70 | $79.57 | $80.68 | $80.68 | 2,138,158 |
| 2023-01-10 | $79.13 | $79.65 | $78.72 | $79.30 | $79.30 | 1,473,259 |
| 2023-01-09 | $79.06 | $80.42 | $78.64 | $79.12 | $79.12 | 1,972,352 |
| 2023-01-06 | $77.98 | $79.12 | $77.39 | $78.57 | $78.57 | 1,821,114 |
| 2023-01-05 | $76.82 | $77.39 | $76.48 | $76.70 | $76.70 | 3,413,243 |
| 2023-01-04 | $77.45 | $77.93 | $76.57 | $77.53 | $77.53 | 2,131,663 |
| 2023-01-03 | $76.71 | $76.88 | $75.50 | $76.40 | $76.40 | 2,542,711 |
| 2022-12-30 | $76.01 | $76.26 | $75.27 | $76.14 | $76.14 | 1,235,953 |
| 2022-12-29 | $75.57 | $77.08 | $75.57 | $76.62 | $76.62 | 1,127,331 |
| 2022-12-28 | $76.20 | $76.68 | $74.73 | $74.89 | $74.89 | 1,142,698 |
| 2022-12-27 | $75.95 | $76.74 | $75.33 | $76.35 | $76.35 | 1,556,746 |
| 2022-12-23 | $75.92 | $76.17 | $75.02 | $75.81 | $75.81 | 1,395,463 |
| 2022-12-22 | $75.95 | $76.30 | $74.74 | $76.06 | $76.06 | 1,848,762 |
| 2022-12-21 | $76.77 | $77.19 | $76.20 | $76.78 | $76.78 | 1,824,490 |
| 2022-12-20 | $75.94 | $76.64 | $75.73 | $76.23 | $76.23 | 2,470,732 |
| 2022-12-19 | $77.38 | $77.64 | $75.56 | $75.95 | $75.95 | 2,216,642 |
| 2022-12-16 | $77.45 | $78.09 | $76.89 | $77.66 | $77.66 | 4,561,050 |
| 2022-12-15 | $80.47 | $80.59 | $78.04 | $78.15 | $78.15 | 2,199,436 |
| 2022-12-14 | $81.91 | $82.86 | $80.68 | $81.72 | $81.72 | 3,346,370 |
| 2022-12-13 | $82.00 | $82.74 | $80.76 | $81.97 | $81.97 | 3,573,850 |
| 2022-12-12 | $78.61 | $80.21 | $78.40 | $80.19 | $80.19 | 2,380,469 |
| 2022-12-09 | $79.38 | $79.73 | $78.44 | $78.51 | $78.51 | 1,411,720 |
| 2022-12-08 | $78.63 | $79.64 | $78.49 | $79.55 | $79.55 | 2,276,555 |
| 2022-12-07 | $77.99 | $78.69 | $77.57 | $78.06 | $78.06 | 1,515,554 |
| 2022-12-06 | $79.45 | $79.64 | $77.76 | $78.27 | $78.27 | 1,222,280 |
| 2022-12-05 | $79.99 | $80.08 | $78.87 | $79.48 | $79.48 | 2,053,820 |
| 2022-12-02 | $79.84 | $80.89 | $79.42 | $80.62 | $80.62 | 1,340,305 |
| 2022-12-01 | $81.00 | $81.31 | $80.24 | $80.87 | $80.87 | 1,655,835 |
| 2022-11-30 | $77.50 | $80.44 | $77.16 | $80.43 | $80.43 | 2,737,325 |
| 2022-11-29 | $77.81 | $78.27 | $76.95 | $77.40 | $77.40 | 1,663,859 |
| 2022-11-28 | $79.71 | $79.77 | $77.43 | $77.82 | $77.82 | 2,311,442 |
| 2022-11-25 | $80.00 | $80.68 | $79.73 | $80.34 | $80.34 | 793,690 |
| 2022-11-23 | $80.27 | $80.85 | $79.84 | $80.07 | $80.07 | 1,499,716 |
| 2022-11-22 | $79.27 | $80.24 | $78.99 | $80.08 | $80.08 | 3,277,361 |
| 2022-11-21 | $79.32 | $80.04 | $79.17 | $79.57 | $79.57 | 2,015,103 |
| 2022-11-18 | $80.09 | $80.20 | $79.01 | $79.71 | $79.71 | 1,885,184 |
| 2022-11-17 | $77.90 | $79.04 | $77.63 | $78.93 | $78.93 | 1,356,939 |
| 2022-11-16 | $79.46 | $80.06 | $78.91 | $79.10 | $79.10 | 1,733,521 |
| 2022-11-15 | $80.20 | $80.64 | $78.66 | $79.70 | $79.70 | 2,289,122 |
| 2022-11-14 | $79.12 | $80.09 | $78.65 | $78.67 | $78.67 | 2,087,180 |
| 2022-11-11 | $79.51 | $80.22 | $78.89 | $79.32 | $79.32 | 2,711,117 |
| 2022-11-10 | $77.00 | $79.16 | $76.72 | $79.06 | $79.06 | 3,283,458 |
| 2022-11-09 | $75.54 | $75.92 | $74.24 | $74.48 | $74.48 | 1,848,026 |
| 2022-11-08 | $76.07 | $76.60 | $75.18 | $75.95 | $75.95 | 2,321,742 |
| 2022-11-07 | $76.50 | $76.50 | $75.34 | $75.84 | $75.84 | 2,741,212 |
| 2022-11-04 | $75.59 | $76.41 | $74.41 | $76.27 | $76.27 | 2,703,118 |
| 2022-11-03 | $73.04 | $74.68 | $72.68 | $74.25 | $74.25 | 2,572,031 |
| 2022-11-02 | $76.19 | $76.67 | $73.95 | $74.03 | $74.03 | 2,693,841 |
| 2022-11-01 | $76.52 | $77.09 | $75.40 | $76.77 | $76.77 | 2,952,294 |
| 2022-10-31 | $75.94 | $76.82 | $75.74 | $75.83 | $75.83 | 2,482,497 |
| 2022-10-28 | $74.31 | $76.69 | $74.27 | $76.43 | $76.43 | 2,709,372 |
| 2022-10-27 | $73.77 | $74.37 | $73.02 | $73.89 | $73.89 | 3,585,366 |
| 2022-10-26 | $73.00 | $73.99 | $71.41 | $73.19 | $73.19 | 3,692,869 |
| 2022-10-25 | $71.21 | $72.90 | $71.21 | $72.75 | $72.75 | 2,823,768 |
| 2022-10-24 | $71.58 | $72.32 | $70.67 | $71.64 | $71.64 | 3,144,106 |
| 2022-10-21 | $68.99 | $71.85 | $68.99 | $71.55 | $71.55 | 2,625,352 |
| 2022-10-20 | $70.92 | $70.92 | $68.64 | $69.14 | $69.14 | 2,879,332 |
| 2022-10-19 | $69.39 | $70.18 | $69.26 | $70.09 | $70.09 | 2,031,581 |
| 2022-10-18 | $71.41 | $71.78 | $69.37 | $70.07 | $70.07 | 2,408,002 |
| 2022-10-17 | $68.28 | $69.66 | $68.28 | $69.37 | $69.37 | 2,247,762 |
| 2022-10-14 | $69.88 | $70.16 | $66.95 | $67.05 | $67.05 | 2,084,131 |
| 2022-10-13 | $65.69 | $69.65 | $65.21 | $69.26 | $69.26 | 2,690,853 |
| 2022-10-12 | $67.97 | $68.13 | $67.12 | $67.15 | $67.15 | 1,712,536 |
| 2022-10-11 | $68.95 | $69.08 | $67.36 | $67.68 | $67.68 | 2,146,255 |
| 2022-10-10 | $70.82 | $70.95 | $68.75 | $69.32 | $69.32 | 1,574,029 |
| 2022-10-07 | $71.36 | $71.49 | $69.83 | $70.17 | $70.17 | 2,322,784 |
| 2022-10-06 | $71.99 | $73.15 | $71.85 | $72.40 | $72.40 | 2,309,094 |
| 2022-10-05 | $70.68 | $72.32 | $70.58 | $71.88 | $71.88 | 1,626,158 |
| 2022-10-04 | $70.72 | $71.66 | $70.60 | $71.61 | $71.61 | 2,308,719 |
| 2022-10-03 | $67.74 | $69.79 | $67.42 | $69.39 | $69.39 | 1,910,032 |
| 2022-09-30 | $67.66 | $68.68 | $66.87 | $66.96 | $66.96 | 2,333,087 |
| 2022-09-29 | $68.61 | $68.61 | $67.35 | $67.92 | $67.92 | 1,620,784 |
| 2022-09-28 | $68.32 | $69.73 | $67.84 | $69.38 | $69.38 | 1,936,308 |
| 2022-09-27 | $69.12 | $69.38 | $67.73 | $68.29 | $68.29 | 2,516,780 |
| 2022-09-26 | $68.62 | $69.55 | $68.01 | $68.29 | $68.29 | 1,678,295 |
| 2022-09-23 | $69.20 | $69.20 | $67.80 | $68.83 | $68.83 | 3,030,803 |
| 2022-09-22 | $71.53 | $71.63 | $69.52 | $69.55 | $69.55 | 1,972,331 |
| 2022-09-21 | $72.46 | $73.90 | $71.79 | $71.81 | $71.81 | 2,274,167 |
| 2022-09-20 | $72.54 | $72.64 | $71.50 | $72.15 | $72.15 | 2,908,326 |
| 2022-09-19 | $71.98 | $73.21 | $71.84 | $73.17 | $73.17 | 2,268,292 |
| 2022-09-16 | $72.08 | $72.97 | $71.56 | $72.73 | $72.53 | 3,508,552 |
| 2022-09-15 | $73.89 | $74.16 | $72.81 | $72.89 | $72.89 | 1,548,076 |
| 2022-09-14 | $74.20 | $74.39 | $73.22 | $73.93 | $73.93 | 1,644,374 |
| 2022-09-13 | $74.84 | $75.41 | $73.94 | $74.20 | $74.20 | 2,495,797 |
| 2022-09-12 | $76.17 | $76.40 | $75.62 | $76.40 | $76.40 | 2,767,949 |
| 2022-09-09 | $75.38 | $76.28 | $75.14 | $75.90 | $75.90 | 1,410,444 |
| 2022-09-08 | $73.84 | $74.91 | $73.45 | $74.88 | $74.88 | 1,303,800 |
| 2022-09-07 | $73.01 | $74.48 | $72.90 | $74.25 | $74.25 | 1,549,966 |
| 2022-09-06 | $72.81 | $73.40 | $72.09 | $72.82 | $72.82 | 1,699,012 |
| 2022-09-02 | $74.64 | $74.92 | $72.21 | $72.58 | $72.58 | 1,166,705 |
| 2022-09-01 | $73.20 | $73.51 | $72.23 | $73.45 | $73.45 | 1,434,056 |
| 2022-08-31 | $74.33 | $74.56 | $73.47 | $73.53 | $73.53 | 1,601,350 |
| 2022-08-30 | $75.03 | $75.12 | $73.82 | $74.17 | $74.17 | 1,343,626 |
| 2022-08-29 | $74.80 | $75.54 | $74.71 | $74.76 | $74.76 | 982,159 |
| 2022-08-26 | $78.35 | $78.45 | $75.39 | $75.47 | $75.47 | 1,313,232 |
| 2022-08-25 | $77.47 | $78.38 | $77.32 | $78.37 | $78.37 | 1,246,973 |
| 2022-08-24 | $77.38 | $77.54 | $76.92 | $77.04 | $77.04 | 1,083,588 |
| 2022-08-23 | $77.43 | $78.15 | $77.30 | $77.50 | $77.50 | 1,060,629 |
| 2022-08-22 | $77.84 | $78.28 | $77.18 | $77.42 | $77.42 | 1,093,783 |
| 2022-08-19 | $79.64 | $79.82 | $78.75 | $79.21 | $79.21 | 1,684,735 |
| 2022-08-18 | $80.02 | $80.43 | $79.68 | $80.14 | $80.14 | 1,443,919 |
| 2022-08-17 | $78.97 | $79.99 | $78.54 | $79.64 | $79.64 | 1,919,361 |
| 2022-08-16 | $79.44 | $79.91 | $79.23 | $79.57 | $79.57 | 1,054,109 |
| 2022-08-15 | $78.98 | $80.37 | $78.98 | $79.63 | $79.63 | 1,244,204 |
| 2022-08-12 | $78.29 | $79.53 | $78.21 | $79.48 | $79.48 | 1,333,440 |
| 2022-08-11 | $78.46 | $78.99 | $77.79 | $77.89 | $77.89 | 1,370,853 |
| 2022-08-10 | $77.93 | $78.70 | $77.49 | $78.33 | $78.33 | 1,872,832 |
| 2022-08-09 | $76.98 | $77.26 | $76.18 | $76.38 | $76.38 | 1,228,962 |
| 2022-08-08 | $77.92 | $78.27 | $77.35 | $77.58 | $77.58 | 1,578,315 |
| 2022-08-05 | $76.62 | $77.59 | $76.38 | $77.54 | $77.54 | 1,350,999 |
| 2022-08-04 | $77.35 | $77.78 | $77.14 | $77.51 | $77.51 | 1,621,272 |
| 2022-08-03 | $76.68 | $77.60 | $76.36 | $77.20 | $77.20 | 2,059,690 |
| 2022-08-02 | $76.00 | $77.31 | $75.95 | $76.44 | $76.44 | 2,243,382 |
| 2022-08-01 | $76.17 | $77.62 | $76.17 | $76.52 | $76.52 | 2,462,139 |
| 2022-07-29 | $76.54 | $77.42 | $76.27 | $77.13 | $77.13 | 3,422,758 |
| 2022-07-28 | $74.91 | $77.01 | $74.62 | $76.71 | $76.71 | 2,681,921 |
| 2022-07-27 | $71.48 | $74.86 | $71.40 | $74.43 | $74.43 | 3,355,549 |
| 2022-07-26 | $69.64 | $69.84 | $69.00 | $69.53 | $69.53 | 1,980,291 |
| 2022-07-25 | $69.94 | $69.98 | $68.98 | $69.59 | $69.59 | 1,428,277 |
| 2022-07-22 | $70.00 | $70.50 | $69.27 | $69.82 | $69.82 | 1,924,062 |
| 2022-07-21 | $68.95 | $69.95 | $68.64 | $69.95 | $69.95 | 1,507,673 |
| 2022-07-20 | $67.58 | $68.94 | $67.46 | $68.70 | $68.70 | 1,495,055 |
| 2022-07-19 | $66.06 | $67.75 | $66.06 | $67.65 | $67.65 | 1,673,454 |
| 2022-07-18 | $66.39 | $66.68 | $64.96 | $65.22 | $65.22 | 1,266,975 |
| 2022-07-15 | $65.74 | $66.17 | $65.17 | $66.12 | $66.12 | 1,582,287 |
| 2022-07-14 | $64.24 | $64.83 | $63.17 | $64.74 | $64.74 | 1,701,582 |
| 2022-07-13 | $63.28 | $64.63 | $63.08 | $64.17 | $64.17 | 1,235,367 |
| 2022-07-12 | $65.02 | $65.48 | $64.15 | $64.38 | $64.38 | 2,001,567 |
| 2022-07-11 | $65.29 | $65.61 | $64.75 | $64.97 | $64.97 | 1,627,514 |
| 2022-07-08 | $65.57 | $66.23 | $65.10 | $65.88 | $65.88 | 1,743,991 |
| 2022-07-07 | $65.00 | $66.02 | $64.61 | $65.82 | $65.82 | 2,568,764 |
| 2022-07-06 | $64.29 | $65.00 | $63.86 | $64.46 | $64.46 | 2,259,267 |
| 2022-07-05 | $62.65 | $63.97 | $61.78 | $63.95 | $63.95 | 2,237,211 |
| 2022-07-01 | $63.93 | $64.61 | $62.90 | $63.75 | $63.75 | 1,944,674 |
| 2022-06-30 | $63.48 | $64.97 | $63.29 | $64.38 | $64.38 | 2,314,692 |
| 2022-06-29 | $64.88 | $64.88 | $63.30 | $64.37 | $64.37 | 2,056,949 |
| 2022-06-28 | $66.47 | $66.89 | $64.61 | $64.72 | $64.72 | 1,761,687 |
| 2022-06-27 | $65.92 | $66.69 | $65.35 | $66.12 | $66.12 | 2,543,888 |
| 2022-06-24 | $64.88 | $65.94 | $64.63 | $65.85 | $65.85 | 3,311,209 |
| 2022-06-23 | $63.56 | $64.11 | $62.95 | $64.03 | $64.03 | 2,080,375 |
| 2022-06-22 | $62.82 | $63.99 | $62.58 | $63.35 | $63.35 | 3,090,311 |
| 2022-06-21 | $64.03 | $64.03 | $62.98 | $63.41 | $63.41 | 2,600,877 |
| 2022-06-17 | $62.47 | $63.47 | $61.67 | $62.90 | $62.90 | 3,797,834 |
| 2022-06-16 | $64.47 | $64.64 | $61.90 | $62.51 | $62.31 | 2,461,072 |
| 2022-06-15 | $66.15 | $67.12 | $65.14 | $66.12 | $65.91 | 2,097,852 |
| 2022-06-14 | $65.57 | $66.02 | $65.00 | $65.53 | $65.32 | 2,518,211 |
| 2022-06-13 | $66.09 | $66.72 | $64.96 | $65.22 | $65.01 | 2,789,799 |
| 2022-06-10 | $67.92 | $68.36 | $66.79 | $67.55 | $67.34 | 2,428,479 |
| 2022-06-09 | $70.16 | $70.67 | $69.02 | $69.14 | $68.92 | 1,473,645 |
| 2022-06-08 | $71.03 | $71.41 | $70.28 | $70.50 | $70.28 | 1,325,422 |
| 2022-06-07 | $70.60 | $71.65 | $70.32 | $71.59 | $71.36 | 1,646,008 |
| 2022-06-06 | $71.60 | $72.44 | $71.07 | $71.25 | $71.02 | 1,598,365 |
| 2022-06-03 | $71.00 | $71.31 | $70.56 | $70.88 | $70.66 | 2,027,019 |
| 2022-06-02 | $69.47 | $72.02 | $69.14 | $71.98 | $71.75 | 1,855,521 |
| 2022-06-01 | $71.00 | $71.23 | $68.91 | $69.28 | $69.06 | 2,966,137 |
| 2022-05-31 | $70.89 | $71.44 | $69.98 | $70.86 | $70.64 | 3,779,557 |
| 2022-05-27 | $70.74 | $71.78 | $70.74 | $71.33 | $71.10 | 3,237,815 |
| 2022-05-26 | $69.05 | $70.33 | $68.61 | $69.92 | $69.70 | 2,215,498 |
| 2022-05-25 | $68.57 | $69.32 | $68.00 | $68.75 | $68.53 | 2,657,936 |
| 2022-05-24 | $69.02 | $69.40 | $67.76 | $68.99 | $68.77 | 1,894,922 |
| 2022-05-23 | $68.94 | $69.62 | $68.32 | $69.40 | $69.18 | 2,125,101 |
| 2022-05-20 | $68.38 | $68.53 | $66.71 | $68.43 | $68.21 | 2,697,054 |
| 2022-05-19 | $67.35 | $68.39 | $66.99 | $67.59 | $67.38 | 3,201,598 |
| 2022-05-18 | $70.20 | $70.74 | $67.79 | $67.97 | $67.75 | 2,006,743 |
| 2022-05-17 | $71.03 | $71.27 | $70.18 | $71.11 | $70.88 | 1,799,314 |
| 2022-05-16 | $69.76 | $70.19 | $68.99 | $69.54 | $69.32 | 1,566,836 |
| 2022-05-13 | $69.28 | $70.96 | $69.15 | $70.47 | $70.25 | 1,909,756 |
| 2022-05-12 | $67.99 | $68.96 | $67.40 | $68.63 | $68.41 | 2,278,106 |
| 2022-05-11 | $68.84 | $70.14 | $68.24 | $68.37 | $68.15 | 2,363,948 |
| 2022-05-10 | $70.34 | $70.54 | $68.15 | $69.04 | $68.82 | 2,278,206 |
| 2022-05-09 | $69.42 | $70.47 | $68.83 | $69.09 | $68.87 | 2,449,209 |
| 2022-05-06 | $70.52 | $70.82 | $69.14 | $70.42 | $70.20 | 2,402,322 |
| 2022-05-05 | $73.08 | $73.23 | $70.37 | $71.16 | $70.93 | 1,678,810 |
| 2022-05-04 | $72.15 | $74.00 | $71.47 | $73.94 | $73.71 | 2,218,117 |
| 2022-05-03 | $71.81 | $72.51 | $71.46 | $71.97 | $71.74 | 1,927,893 |
| 2022-05-02 | $71.41 | $72.16 | $69.87 | $71.59 | $71.36 | 2,553,279 |
| 2022-04-29 | $72.89 | $73.63 | $71.40 | $71.50 | $71.27 | 3,822,448 |
| 2022-04-28 | $71.33 | $73.88 | $70.94 | $73.55 | $73.32 | 3,837,087 |
| 2022-04-27 | $69.39 | $71.82 | $68.73 | $70.16 | $69.94 | 2,730,742 |
| 2022-04-26 | $70.34 | $70.56 | $68.49 | $68.55 | $68.33 | 2,846,605 |
| 2022-04-25 | $69.07 | $70.84 | $68.33 | $70.71 | $70.49 | 2,351,897 |
| 2022-04-22 | $71.18 | $71.73 | $69.37 | $69.44 | $69.22 | 2,040,519 |
| 2022-04-21 | $73.45 | $73.59 | $71.44 | $71.62 | $71.39 | 1,906,671 |
| 2022-04-20 | $71.86 | $73.27 | $71.86 | $72.54 | $72.31 | 2,622,461 |
| 2022-04-19 | $70.63 | $71.28 | $70.26 | $71.11 | $70.88 | 6,142,128 |
| 2022-04-18 | $70.14 | $71.03 | $69.85 | $70.43 | $70.21 | 3,094,425 |
| 2022-04-14 | $71.91 | $72.10 | $70.32 | $70.38 | $70.16 | 3,053,008 |
| 2022-04-13 | $71.83 | $72.20 | $71.55 | $71.91 | $71.68 | 2,453,561 |
| 2022-04-12 | $72.32 | $73.00 | $71.46 | $71.80 | $71.57 | 2,860,117 |
| 2022-04-11 | $72.84 | $73.05 | $71.61 | $71.74 | $71.51 | 2,210,326 |
| 2022-04-08 | $73.74 | $74.02 | $72.94 | $73.28 | $73.05 | 1,652,221 |
| 2022-04-07 | $72.99 | $74.29 | $72.62 | $73.97 | $73.74 | 2,349,916 |
| 2022-04-06 | $73.52 | $73.74 | $72.65 | $73.06 | $72.83 | 2,625,792 |
| 2022-04-05 | $75.76 | $75.90 | $74.17 | $74.39 | $74.15 | 2,059,754 |
| 2022-04-04 | $75.51 | $76.28 | $75.35 | $75.99 | $75.75 | 2,474,959 |
| 2022-04-01 | $76.00 | $76.31 | $74.52 | $75.57 | $75.33 | 2,120,227 |
| 2022-03-31 | $76.46 | $76.83 | $75.35 | $75.35 | $75.11 | 2,616,450 |
| 2022-03-30 | $77.07 | $77.33 | $76.43 | $76.71 | $76.47 | 1,789,225 |
| 2022-03-29 | $76.78 | $77.46 | $76.21 | $77.36 | $77.11 | 1,811,113 |
| 2022-03-28 | $75.69 | $75.97 | $75.03 | $75.81 | $75.57 | 2,306,218 |
| 2022-03-25 | $75.77 | $75.93 | $74.92 | $75.67 | $75.43 | 2,620,918 |
| 2022-03-24 | $74.65 | $75.43 | $74.34 | $75.42 | $75.18 | 2,487,170 |
| 2022-03-23 | $75.24 | $75.67 | $74.21 | $74.23 | $73.99 | 2,745,837 |
| 2022-03-22 | $75.69 | $76.31 | $75.59 | $75.70 | $75.46 | 5,693,558 |
| 2022-03-21 | $76.25 | $77.08 | $75.75 | $76.05 | $75.81 | 3,195,600 |
| 2022-03-18 | $76.44 | $77.00 | $75.46 | $76.74 | $76.30 | 5,805,969 |
| 2022-03-17 | $74.87 | $75.92 | $74.71 | $75.92 | $75.48 | 1,971,715 |
| 2022-03-16 | $74.14 | $75.65 | $73.53 | $75.23 | $74.79 | 2,337,404 |
| 2022-03-15 | $72.01 | $73.56 | $72.01 | $73.43 | $73.01 | 3,795,837 |
| 2022-03-14 | $74.14 | $74.68 | $71.04 | $71.49 | $71.08 | 3,851,564 |
| 2022-03-11 | $74.97 | $75.40 | $73.49 | $73.61 | $73.18 | 2,296,312 |
| 2022-03-10 | $73.69 | $74.90 | $73.12 | $74.27 | $73.84 | 2,057,504 |
| 2022-03-09 | $74.56 | $75.33 | $73.40 | $74.91 | $74.48 | 2,864,097 |
| 2022-03-08 | $72.76 | $74.56 | $71.71 | $72.54 | $72.12 | 4,315,042 |
| 2022-03-07 | $76.12 | $76.23 | $72.75 | $72.82 | $72.40 | 3,681,445 |
| 2022-03-04 | $75.43 | $76.66 | $74.96 | $76.23 | $75.79 | 2,124,541 |
| 2022-03-03 | $76.62 | $77.08 | $75.39 | $76.36 | $75.92 | 2,334,165 |
| 2022-03-02 | $74.74 | $76.53 | $74.48 | $76.17 | $75.73 | 2,508,610 |
| 2022-03-01 | $75.97 | $75.97 | $73.51 | $74.12 | $73.69 | 2,460,277 |
| 2022-02-28 | $75.70 | $76.39 | $75.05 | $76.01 | $75.57 | 2,952,129 |
| 2022-02-25 | $75.21 | $76.94 | $74.85 | $76.85 | $76.41 | 2,050,048 |
| 2022-02-24 | $71.62 | $75.25 | $71.10 | $75.11 | $74.68 | 3,308,753 |
| 2022-02-23 | $75.40 | $75.75 | $73.36 | $73.67 | $73.24 | 3,473,223 |
| 2022-02-22 | $75.78 | $76.35 | $74.53 | $74.94 | $74.51 | 2,852,683 |
| 2022-02-18 | $75.43 | $76.60 | $75.35 | $76.23 | $75.79 | 5,478,739 |
| 2022-02-17 | $76.33 | $76.53 | $75.41 | $75.48 | $75.04 | 2,461,194 |
| 2022-02-16 | $76.30 | $77.27 | $75.68 | $76.95 | $76.50 | 3,174,015 |
| 2022-02-15 | $76.79 | $77.22 | $76.27 | $76.80 | $76.36 | 2,545,512 |
| 2022-02-14 | $75.08 | $76.19 | $74.61 | $75.31 | $74.87 | 2,568,695 |
| 2022-02-11 | $77.81 | $77.93 | $74.75 | $75.18 | $74.75 | 3,241,705 |
| 2022-02-10 | $78.77 | $79.87 | $77.02 | $77.60 | $77.15 | 2,932,238 |
| 2022-02-09 | $79.73 | $80.50 | $79.44 | $79.99 | $79.53 | 2,608,396 |
| 2022-02-08 | $77.90 | $78.79 | $77.06 | $78.65 | $78.20 | 2,717,010 |
| 2022-02-07 | $79.07 | $79.61 | $77.76 | $77.97 | $77.52 | 2,159,200 |
| 2022-02-04 | $78.76 | $79.60 | $77.66 | $78.76 | $78.30 | 1,902,134 |
| 2022-02-03 | $79.50 | $80.11 | $78.96 | $79.07 | $78.61 | 2,326,801 |
| 2022-02-02 | $79.32 | $80.55 | $79.15 | $80.45 | $79.98 | 2,857,104 |
| 2022-02-01 | $79.45 | $79.80 | $78.28 | $79.12 | $78.66 | 2,427,114 |
| 2022-01-31 | $77.00 | $79.71 | $76.62 | $79.59 | $79.13 | 3,302,012 |
| 2022-01-28 | $75.11 | $77.13 | $74.15 | $77.11 | $76.66 | 3,037,980 |
| 2022-01-27 | $77.53 | $78.35 | $74.57 | $75.03 | $74.60 | 5,389,169 |
| 2022-01-26 | $78.72 | $80.06 | $75.50 | $76.34 | $75.90 | 5,336,944 |
| 2022-01-25 | $76.08 | $76.71 | $74.57 | $76.01 | $75.57 | 4,285,438 |
| 2022-01-24 | $75.94 | $77.66 | $74.23 | $77.35 | $76.90 | 3,707,754 |
| 2022-01-21 | $78.03 | $78.91 | $76.91 | $77.03 | $76.58 | 3,348,646 |
| 2022-01-20 | $78.77 | $79.84 | $77.79 | $77.91 | $77.46 | 2,270,738 |
| 2022-01-19 | $80.18 | $80.84 | $78.43 | $78.51 | $78.06 | 2,285,479 |
| 2022-01-18 | $80.74 | $80.74 | $79.38 | $79.85 | $79.39 | 1,799,440 |
| 2022-01-14 | $81.13 | $82.44 | $80.76 | $81.61 | $81.14 | 2,469,243 |
| 2022-01-13 | $82.80 | $83.19 | $81.61 | $81.86 | $81.39 | 1,658,256 |
| 2022-01-12 | $83.00 | $83.58 | $82.16 | $82.88 | $82.40 | 1,863,584 |
| 2022-01-11 | $81.92 | $82.63 | $80.94 | $82.61 | $82.13 | 1,706,306 |
| 2022-01-10 | $81.20 | $81.95 | $80.43 | $81.92 | $81.45 | 2,385,707 |
| 2022-01-07 | $83.36 | $84.11 | $81.89 | $82.12 | $81.65 | 3,267,871 |
| 2022-01-06 | $85.02 | $85.66 | $84.81 | $85.19 | $84.70 | 2,016,464 |
| 2022-01-05 | $86.77 | $87.20 | $85.08 | $85.12 | $84.63 | 1,761,556 |
| 2022-01-04 | $86.92 | $87.53 | $86.56 | $86.77 | $86.27 | 2,171,512 |
| 2022-01-03 | $87.80 | $88.00 | $86.39 | $86.50 | $86.00 | 1,926,264 |
| 2021-12-31 | $86.97 | $87.86 | $86.94 | $87.46 | $86.95 | 1,213,893 |
| 2021-12-30 | $88.08 | $88.45 | $86.89 | $87.02 | $86.52 | 834,447 |
| 2021-12-29 | $86.92 | $88.33 | $86.82 | $87.94 | $87.43 | 1,188,746 |
| 2021-12-28 | $87.00 | $87.38 | $86.56 | $87.12 | $86.62 | 1,130,691 |
| 2021-12-27 | $85.29 | $86.94 | $85.29 | $86.93 | $86.43 | 969,949 |
| 2021-12-23 | $84.33 | $85.65 | $84.27 | $85.06 | $84.57 | 1,365,320 |
| 2021-12-22 | $82.96 | $84.07 | $82.74 | $83.99 | $83.50 | 1,703,049 |
| 2021-12-21 | $81.96 | $83.10 | $81.69 | $83.06 | $82.58 | 1,279,739 |
| 2021-12-20 | $81.16 | $81.64 | $80.07 | $81.14 | $80.67 | 1,444,774 |
| 2021-12-17 | $83.22 | $84.08 | $82.16 | $82.48 | $81.80 | 3,534,368 |
| 2021-12-16 | $84.69 | $84.86 | $83.20 | $83.55 | $82.86 | 2,513,088 |
| 2021-12-15 | $82.71 | $84.43 | $82.17 | $84.37 | $83.68 | 2,076,823 |
| 2021-12-14 | $83.27 | $83.40 | $81.85 | $82.47 | $81.79 | 1,482,397 |
| 2021-12-13 | $84.25 | $84.34 | $82.85 | $83.60 | $82.91 | 2,219,347 |
| 2021-12-10 | $83.68 | $84.36 | $83.36 | $84.27 | $83.58 | 1,955,024 |
| 2021-12-09 | $82.99 | $83.55 | $82.98 | $83.11 | $82.43 | 1,321,347 |
| 2021-12-08 | $84.22 | $84.30 | $83.16 | $83.54 | $82.85 | 1,333,812 |
| 2021-12-07 | $83.85 | $84.26 | $83.36 | $83.85 | $83.16 | 1,904,673 |
| 2021-12-06 | $82.55 | $83.19 | $81.70 | $82.75 | $82.07 | 2,117,293 |
| 2021-12-03 | $82.12 | $82.85 | $80.98 | $81.67 | $81.00 | 2,886,442 |
| 2021-12-02 | $80.10 | $82.07 | $80.02 | $81.46 | $80.79 | 1,965,564 |
| 2021-12-01 | $82.18 | $82.92 | $79.95 | $79.99 | $79.33 | 2,891,401 |
| 2021-11-30 | $81.57 | $82.67 | $80.37 | $80.58 | $79.92 | 3,987,245 |
| 2021-11-29 | $82.42 | $83.68 | $82.34 | $82.93 | $82.25 | 2,213,723 |
| 2021-11-26 | $82.58 | $82.86 | $81.08 | $81.62 | $80.95 | 2,225,628 |
| 2021-11-24 | $84.42 | $84.80 | $83.65 | $84.30 | $83.61 | 2,013,912 |
| 2021-11-23 | $84.48 | $84.86 | $83.75 | $84.80 | $84.10 | 1,809,925 |
| 2021-11-22 | $85.43 | $86.05 | $84.19 | $84.26 | $83.57 | 1,800,809 |
| 2021-11-19 | $84.90 | $85.78 | $84.55 | $85.14 | $84.44 | 1,653,968 |
| 2021-11-18 | $85.06 | $85.37 | $83.96 | $84.76 | $84.06 | 1,464,371 |
| 2021-11-17 | $84.93 | $85.25 | $84.44 | $84.90 | $84.20 | 1,882,171 |
| 2021-11-16 | $84.71 | $85.62 | $84.57 | $85.04 | $84.34 | 3,205,369 |
| 2021-11-15 | $84.05 | $85.00 | $83.57 | $84.96 | $84.26 | 2,600,643 |
| 2021-11-12 | $83.16 | $84.39 | $82.61 | $84.02 | $83.33 | 1,738,147 |
| 2021-11-11 | $82.44 | $83.18 | $81.92 | $82.82 | $82.14 | 1,935,498 |
| 2021-11-10 | $81.75 | $82.56 | $81.60 | $82.29 | $81.61 | 2,005,936 |
| 2021-11-09 | $81.76 | $82.32 | $81.40 | $82.29 | $81.61 | 1,561,668 |
| 2021-11-08 | $82.00 | $82.34 | $81.24 | $81.65 | $80.98 | 2,215,240 |
| 2021-11-05 | $80.00 | $81.53 | $79.77 | $81.44 | $80.77 | 2,243,624 |
| 2021-11-04 | $78.72 | $79.13 | $78.15 | $79.12 | $78.47 | 1,483,615 |
| 2021-11-03 | $77.58 | $78.51 | $76.96 | $78.37 | $77.73 | 1,342,744 |
| 2021-11-02 | $76.92 | $78.70 | $76.92 | $77.84 | $77.20 | 2,129,281 |
| 2021-11-01 | $76.92 | $77.66 | $76.60 | $76.96 | $76.33 | 1,943,509 |
| 2021-10-29 | $76.30 | $77.25 | $76.20 | $76.77 | $76.14 | 1,853,921 |
| 2021-10-28 | $76.29 | $76.82 | $75.34 | $76.63 | $76.00 | 3,372,408 |
| 2021-10-27 | $77.20 | $77.91 | $75.61 | $75.77 | $75.15 | 3,059,940 |
| 2021-10-26 | $79.22 | $79.37 | $78.72 | $78.76 | $78.11 | 1,979,030 |
| 2021-10-25 | $79.42 | $79.60 | $78.73 | $79.12 | $78.47 | 1,580,952 |
| 2021-10-22 | $79.50 | $80.12 | $79.05 | $79.30 | $78.65 | 1,403,406 |
| 2021-10-21 | $78.36 | $79.73 | $78.36 | $79.49 | $78.84 | 2,227,278 |
| 2021-10-20 | $77.95 | $78.58 | $77.78 | $78.35 | $77.71 | 1,454,884 |
| 2021-10-19 | $78.00 | $78.10 | $77.34 | $77.83 | $77.19 | 1,295,103 |
| 2021-10-18 | $76.62 | $77.76 | $76.19 | $77.48 | $76.84 | 1,531,131 |
| 2021-10-15 | $76.83 | $77.13 | $76.51 | $77.07 | $76.44 | 2,050,017 |
| 2021-10-14 | $75.14 | $76.45 | $74.92 | $76.43 | $75.80 | 1,652,447 |
| 2021-10-13 | $74.02 | $74.56 | $73.43 | $74.43 | $73.82 | 2,397,750 |
| 2021-10-12 | $75.19 | $75.44 | $73.85 | $74.00 | $73.39 | 1,615,806 |
| 2021-10-11 | $75.48 | $75.96 | $75.05 | $75.07 | $74.45 | 1,375,399 |
| 2021-10-08 | $75.77 | $76.02 | $75.38 | $75.74 | $75.12 | 1,340,529 |
| 2021-10-07 | $75.27 | $76.05 | $75.27 | $75.60 | $74.98 | 1,226,809 |
| 2021-10-06 | $73.73 | $74.58 | $73.17 | $74.53 | $73.92 | 1,794,046 |
| 2021-10-05 | $73.94 | $75.05 | $73.61 | $74.59 | $73.98 | 1,955,135 |
| 2021-10-04 | $74.17 | $74.54 | $73.17 | $73.54 | $72.93 | 2,149,804 |
| 2021-10-01 | $73.65 | $75.01 | $73.03 | $74.61 | $74.00 | 2,745,241 |
| 2021-09-30 | $74.74 | $75.24 | $73.20 | $73.23 | $72.63 | 3,439,945 |
| 2021-09-29 | $75.90 | $76.17 | $74.42 | $74.54 | $73.93 | 4,376,771 |
| 2021-09-28 | $76.49 | $77.33 | $75.57 | $75.64 | $75.02 | 4,072,756 |
| 2021-09-27 | $77.16 | $77.69 | $76.85 | $77.27 | $76.63 | 2,048,741 |
| 2021-09-24 | $76.61 | $77.68 | $76.61 | $77.49 | $76.85 | 1,538,466 |
| 2021-09-23 | $75.97 | $77.22 | $75.84 | $77.04 | $76.41 | 1,956,679 |
| 2021-09-22 | $74.57 | $76.31 | $74.47 | $75.56 | $74.94 | 2,617,037 |
| 2021-09-21 | $74.70 | $74.70 | $73.35 | $73.87 | $73.26 | 2,101,164 |
| 2021-09-20 | $74.49 | $74.74 | $73.58 | $74.20 | $73.59 | 2,900,927 |
| 2021-09-17 | $76.12 | $76.42 | $75.41 | $75.72 | $74.95 | 4,814,175 |
| 2021-09-16 | $76.25 | $76.81 | $75.81 | $76.47 | $75.69 | 2,038,567 |
| 2021-09-15 | $75.56 | $76.48 | $75.56 | $76.41 | $75.63 | 2,024,046 |
| 2021-09-14 | $76.20 | $76.20 | $75.26 | $75.73 | $74.96 | 2,036,370 |
| 2021-09-13 | $75.89 | $76.12 | $75.16 | $75.92 | $75.15 | 3,115,238 |
| 2021-09-10 | $75.67 | $76.38 | $75.32 | $75.36 | $74.59 | 1,883,465 |
| 2021-09-09 | $75.51 | $76.04 | $75.20 | $75.22 | $74.46 | 2,124,851 |
| 2021-09-08 | $75.85 | $75.98 | $74.98 | $75.56 | $74.79 | 1,921,094 |
| 2021-09-07 | $76.83 | $76.96 | $75.94 | $75.98 | $75.21 | 1,874,433 |
| 2021-09-03 | $76.65 | $77.09 | $76.56 | $77.04 | $76.26 | 1,328,023 |
| 2021-09-02 | $76.67 | $76.88 | $76.28 | $76.84 | $76.06 | 1,659,371 |
| 2021-09-01 | $76.67 | $76.75 | $76.13 | $76.34 | $75.56 | 1,983,856 |
| 2021-08-31 | $77.05 | $77.05 | $76.12 | $76.63 | $75.85 | 2,130,387 |
| 2021-08-30 | $76.92 | $77.25 | $76.55 | $76.93 | $76.15 | 1,268,221 |
| 2021-08-27 | $75.93 | $77.00 | $75.90 | $76.75 | $75.97 | 2,225,526 |
| 2021-08-26 | $75.89 | $76.03 | $75.40 | $75.62 | $74.85 | 1,560,000 |
| 2021-08-25 | $75.29 | $75.90 | $75.24 | $75.78 | $75.01 | 1,492,780 |
| 2021-08-24 | $75.39 | $75.82 | $75.26 | $75.34 | $74.57 | 2,483,146 |
| 2021-08-23 | $74.80 | $75.40 | $74.49 | $75.26 | $74.50 | 1,966,634 |
| 2021-08-20 | $74.14 | $74.56 | $73.99 | $74.47 | $73.71 | 3,682,538 |
| 2021-08-19 | $73.35 | $74.26 | $73.04 | $74.12 | $73.37 | 2,122,746 |
| 2021-08-18 | $73.93 | $74.64 | $73.75 | $73.91 | $73.16 | 2,351,880 |
| 2021-08-17 | $74.24 | $74.24 | $73.37 | $74.11 | $73.36 | 2,087,547 |
| 2021-08-16 | $73.89 | $74.52 | $73.57 | $74.50 | $73.74 | 1,561,016 |
| 2021-08-13 | $73.83 | $74.12 | $73.66 | $73.99 | $73.24 | 1,146,506 |
| 2021-08-12 | $73.69 | $73.98 | $73.43 | $73.91 | $73.16 | 1,820,611 |
| 2021-08-11 | $73.48 | $73.77 | $73.31 | $73.72 | $72.97 | 1,313,340 |
| 2021-08-10 | $73.50 | $73.78 | $73.17 | $73.63 | $72.88 | 1,341,563 |
| 2021-08-09 | $73.35 | $73.72 | $73.12 | $73.43 | $72.68 | 1,480,081 |
| 2021-08-06 | $73.74 | $73.85 | $73.41 | $73.63 | $72.88 | 1,529,255 |
| 2021-08-05 | $73.78 | $73.96 | $73.24 | $73.68 | $72.93 | 1,899,742 |
| 2021-08-04 | $73.80 | $74.06 | $73.19 | $73.55 | $72.80 | 2,179,335 |
| 2021-08-03 | $72.96 | $73.99 | $72.87 | $73.83 | $73.08 | 3,518,796 |
| 2021-08-02 | $72.85 | $73.09 | $72.35 | $72.68 | $71.94 | 3,237,607 |
| 2021-07-30 | $71.65 | $72.61 | $71.57 | $72.49 | $71.75 | 2,475,049 |
| 2021-07-29 | $71.42 | $72.30 | $71.34 | $71.96 | $71.23 | 3,535,650 |
| 2021-07-28 | $70.65 | $71.70 | $70.41 | $70.77 | $70.05 | 4,609,915 |
| 2021-07-27 | $70.38 | $70.64 | $69.78 | $70.39 | $69.67 | 2,816,061 |
| 2021-07-26 | $70.83 | $71.12 | $70.44 | $70.74 | $70.02 | 2,371,805 |
| 2021-07-23 | $70.67 | $71.01 | $70.29 | $71.00 | $70.28 | 2,096,602 |
| 2021-07-22 | $70.34 | $70.63 | $69.63 | $70.03 | $69.32 | 2,458,677 |
| 2021-07-21 | $68.91 | $70.21 | $68.90 | $70.15 | $69.44 | 3,462,836 |
| 2021-07-20 | $67.79 | $68.93 | $67.49 | $68.61 | $67.91 | 2,238,375 |
| 2021-07-19 | $66.91 | $67.71 | $66.75 | $67.39 | $66.71 | 3,663,738 |
| 2021-07-16 | $69.37 | $69.67 | $67.89 | $68.03 | $67.34 | 6,456,277 |
| 2021-07-15 | $69.46 | $69.73 | $68.75 | $69.09 | $68.39 | 3,395,174 |
| 2021-07-14 | $70.59 | $71.05 | $69.61 | $69.85 | $69.14 | 2,809,646 |
| 2021-07-13 | $69.97 | $70.59 | $69.86 | $69.93 | $69.22 | 2,800,217 |
| 2021-07-12 | $70.45 | $70.78 | $70.05 | $70.37 | $69.65 | 2,944,020 |
| 2021-07-09 | $69.70 | $70.39 | $69.19 | $70.31 | $69.60 | 2,355,288 |
| 2021-07-08 | $68.80 | $69.27 | $68.15 | $69.10 | $68.40 | 1,982,641 |
| 2021-07-07 | $69.41 | $69.90 | $68.77 | $69.84 | $69.13 | 1,907,029 |
| 2021-07-06 | $70.00 | $70.10 | $68.57 | $69.31 | $68.61 | 2,321,662 |
| 2021-07-02 | $69.43 | $70.31 | $69.39 | $69.95 | $69.24 | 3,063,972 |
| 2021-07-01 | $68.47 | $68.97 | $68.15 | $68.96 | $68.26 | 2,388,174 |
| 2021-06-30 | $68.36 | $68.78 | $68.08 | $68.41 | $67.71 | 2,735,497 |
| 2021-06-29 | $68.65 | $69.04 | $68.45 | $68.50 | $67.80 | 2,157,346 |
| 2021-06-28 | $68.28 | $68.47 | $67.67 | $68.40 | $67.70 | 2,059,728 |
| 2021-06-25 | $68.26 | $68.43 | $67.84 | $67.93 | $67.24 | 3,604,025 |
| 2021-06-24 | $67.93 | $68.21 | $67.52 | $68.04 | $67.35 | 1,761,867 |
| 2021-06-23 | $67.61 | $67.98 | $67.26 | $67.43 | $66.74 | 2,312,252 |
| 2021-06-22 | $66.96 | $67.74 | $66.66 | $67.53 | $66.84 | 3,079,265 |
| 2021-06-21 | $66.50 | $67.24 | $66.24 | $67.03 | $66.35 | 2,344,829 |
| 2021-06-18 | $66.67 | $66.86 | $65.84 | $66.28 | $65.46 | 4,415,732 |
| 2021-06-17 | $68.14 | $68.37 | $66.86 | $67.39 | $66.56 | 2,812,294 |
| 2021-06-16 | $68.46 | $68.89 | $67.84 | $68.22 | $67.38 | 2,690,334 |
| 2021-06-15 | $68.21 | $68.65 | $68.19 | $68.43 | $67.59 | 1,796,922 |
| 2021-06-14 | $68.34 | $68.44 | $67.69 | $68.31 | $67.47 | 1,653,407 |
| 2021-06-11 | $68.50 | $68.69 | $67.99 | $68.45 | $67.61 | 3,410,245 |
| 2021-06-10 | $68.53 | $68.73 | $67.84 | $68.27 | $67.43 | 1,829,896 |
| 2021-06-09 | $68.39 | $68.40 | $67.91 | $68.14 | $67.30 | 1,687,542 |
| 2021-06-08 | $68.54 | $68.64 | $67.92 | $68.17 | $67.33 | 1,250,820 |
| 2021-06-07 | $69.16 | $69.33 | $67.90 | $68.19 | $67.35 | 1,680,547 |
| 2021-06-04 | $68.49 | $69.21 | $68.24 | $69.16 | $68.31 | 1,702,364 |
| 2021-06-03 | $67.33 | $68.24 | $66.93 | $68.04 | $67.20 | 2,173,048 |
| 2021-06-02 | $67.69 | $68.24 | $67.31 | $67.76 | $66.93 | 2,429,080 |
| 2021-06-01 | $67.80 | $68.23 | $67.54 | $67.59 | $66.76 | 2,049,308 |
| 2021-05-28 | $67.54 | $67.70 | $67.00 | $67.26 | $66.43 | 1,963,202 |
| 2021-05-27 | $67.46 | $67.69 | $67.13 | $67.19 | $66.36 | 2,469,398 |
| 2021-05-26 | $66.83 | $67.29 | $66.74 | $67.10 | $66.27 | 1,483,284 |
| 2021-05-25 | $67.34 | $67.57 | $66.87 | $66.96 | $66.14 | 1,632,153 |
| 2021-05-24 | $66.89 | $67.25 | $66.60 | $67.07 | $66.25 | 1,607,824 |
| 2021-05-21 | $66.90 | $67.33 | $66.00 | $66.35 | $65.53 | 3,645,114 |
| 2021-05-20 | $66.31 | $66.81 | $65.99 | $66.59 | $65.77 | 1,782,420 |
| 2021-05-19 | $64.83 | $66.02 | $64.52 | $65.94 | $65.13 | 2,314,953 |
| 2021-05-18 | $66.57 | $66.73 | $65.67 | $65.70 | $64.89 | 2,203,505 |
| 2021-05-17 | $66.03 | $66.58 | $65.73 | $66.50 | $65.68 | 1,640,801 |
| 2021-05-14 | $65.82 | $66.69 | $65.48 | $66.36 | $65.54 | 1,586,691 |
| 2021-05-13 | $64.59 | $65.73 | $64.34 | $65.30 | $64.50 | 1,993,713 |
| 2021-05-12 | $65.61 | $65.85 | $64.13 | $64.17 | $63.38 | 2,549,668 |
| 2021-05-11 | $65.68 | $66.44 | $65.19 | $66.31 | $65.49 | 2,660,854 |
| 2021-05-10 | $68.12 | $68.33 | $67.06 | $67.06 | $66.24 | 2,825,479 |
| 2021-05-07 | $67.17 | $68.35 | $66.99 | $68.11 | $67.27 | 2,106,414 |
| 2021-05-06 | $66.68 | $67.18 | $65.80 | $66.95 | $66.13 | 2,638,467 |
| 2021-05-05 | $66.70 | $67.49 | $66.25 | $66.90 | $66.08 | 3,270,400 |
| 2021-05-04 | $65.90 | $66.24 | $65.08 | $66.07 | $65.26 | 4,635,558 |
| 2021-05-03 | $68.17 | $68.31 | $66.11 | $66.25 | $65.44 | 3,386,045 |
| 2021-04-30 | $67.86 | $68.18 | $66.87 | $67.34 | $66.51 | 3,716,748 |
| 2021-04-29 | $68.35 | $69.05 | $67.97 | $68.64 | $67.80 | 2,901,087 |
| 2021-04-28 | $67.53 | $68.43 | $66.91 | $67.52 | $66.69 | 4,943,284 |
| 2021-04-27 | $68.94 | $69.29 | $67.77 | $68.26 | $67.42 | 3,146,118 |
| 2021-04-26 | $68.94 | $69.62 | $68.81 | $68.98 | $68.13 | 2,452,493 |
| 2021-04-23 | $68.00 | $68.97 | $67.76 | $68.80 | $67.95 | 3,555,397 |
| 2021-04-22 | $67.98 | $68.43 | $67.44 | $67.60 | $66.77 | 3,344,510 |
| 2021-04-21 | $66.79 | $67.95 | $66.66 | $67.73 | $66.90 | 3,146,445 |
| 2021-04-20 | $67.23 | $67.62 | $66.56 | $66.79 | $65.97 | 1,531,736 |
| 2021-04-19 | $68.43 | $68.61 | $67.14 | $67.51 | $66.68 | 2,771,244 |
| 2021-04-16 | $68.84 | $68.98 | $68.33 | $68.48 | $67.64 | 6,099,308 |
| 2021-04-15 | $68.14 | $68.78 | $68.06 | $68.52 | $67.68 | 2,101,124 |
| 2021-04-14 | $68.02 | $68.45 | $67.56 | $67.71 | $66.88 | 2,899,052 |
| 2021-04-13 | $67.75 | $67.96 | $67.08 | $67.83 | $67.00 | 3,618,950 |
| 2021-04-12 | $67.78 | $68.59 | $67.54 | $67.72 | $66.89 | 3,052,963 |
| 2021-04-09 | $68.12 | $68.51 | $67.53 | $68.46 | $67.62 | 2,147,504 |
| 2021-04-08 | $67.71 | $68.07 | $66.92 | $68.06 | $67.22 | 3,017,261 |
| 2021-04-07 | $68.26 | $68.63 | $67.22 | $67.29 | $66.46 | 4,129,596 |
| 2021-04-06 | $68.48 | $68.60 | $67.85 | $68.28 | $67.44 | 2,149,282 |
| 2021-04-05 | $67.88 | $68.92 | $67.51 | $68.82 | $67.97 | 1,790,642 |
| 2021-04-01 | $66.74 | $67.17 | $65.54 | $67.05 | $66.23 | 2,722,595 |
| 2021-03-31 | $65.56 | $66.54 | $65.39 | $65.97 | $65.16 | 2,991,823 |
| 2021-03-30 | $66.08 | $66.42 | $65.14 | $65.59 | $64.78 | 2,586,975 |
| 2021-03-29 | $66.34 | $66.83 | $65.54 | $66.21 | $65.40 | 2,013,634 |
| 2021-03-26 | $64.94 | $66.60 | $64.67 | $66.49 | $65.67 | 2,405,755 |
| 2021-03-25 | $63.23 | $64.63 | $62.83 | $64.50 | $63.71 | 2,537,089 |
| 2021-03-24 | $63.21 | $64.44 | $63.07 | $63.65 | $62.87 | 2,051,518 |
| 2021-03-23 | $64.20 | $64.93 | $62.54 | $62.93 | $62.16 | 3,137,857 |
| 2021-03-22 | $64.26 | $65.07 | $63.85 | $64.71 | $63.91 | 2,344,506 |
| 2021-03-19 | $64.65 | $65.04 | $63.77 | $64.30 | $63.23 | 3,271,338 |
| 2021-03-18 | $64.82 | $66.04 | $64.74 | $65.00 | $63.91 | 2,389,158 |
| 2021-03-17 | $64.93 | $65.55 | $64.66 | $65.27 | $64.18 | 2,083,574 |
| 2021-03-16 | $66.22 | $66.72 | $64.88 | $65.31 | $64.22 | 2,918,660 |
| 2021-03-15 | $64.09 | $65.91 | $64.09 | $65.85 | $64.75 | 2,514,812 |
| 2021-03-12 | $63.47 | $64.19 | $63.38 | $64.09 | $63.02 | 2,156,958 |
| 2021-03-11 | $63.11 | $64.05 | $62.71 | $63.92 | $62.85 | 3,567,651 |
| 2021-03-10 | $62.32 | $63.02 | $62.05 | $62.09 | $61.05 | 3,171,375 |
| 2021-03-09 | $62.23 | $62.93 | $62.06 | $62.20 | $61.16 | 2,440,077 |
| 2021-03-08 | $61.59 | $62.56 | $60.67 | $61.34 | $60.32 | 3,243,730 |
| 2021-03-05 | $61.28 | $61.89 | $58.58 | $61.56 | $60.53 | 3,588,333 |
| 2021-03-04 | $125.29 | $125.48 | $119.24 | $120.08 | $59.04 | 4,756,106 |
| 2021-03-03 | $128.19 | $128.67 | $125.65 | $125.70 | $61.80 | 3,271,002 |
| 2021-03-02 | $130.11 | $130.99 | $128.86 | $129.03 | $63.44 | 2,721,678 |
| 2021-03-01 | $127.38 | $130.22 | $127.33 | $129.96 | $63.89 | 2,676,204 |
| 2021-02-26 | $126.24 | $126.81 | $124.53 | $125.68 | $61.79 | 3,757,382 |
| 2021-02-25 | $129.08 | $129.24 | $124.68 | $125.21 | $61.56 | 2,865,724 |
| 2021-02-24 | $126.86 | $130.22 | $126.84 | $129.55 | $63.69 | 3,291,954 |
| 2021-02-23 | $129.34 | $129.34 | $125.41 | $127.39 | $62.63 | 5,368,022 |
| 2021-02-22 | $131.18 | $132.58 | $129.91 | $129.99 | $63.91 | 2,438,946 |
| 2021-02-19 | $131.33 | $133.58 | $131.24 | $132.43 | $65.11 | 5,083,372 |
| 2021-02-18 | $132.45 | $132.95 | $130.49 | $130.74 | $64.28 | 3,758,940 |
| 2021-02-17 | $135.16 | $135.38 | $133.31 | $133.97 | $65.87 | 1,594,936 |
| 2021-02-16 | $136.93 | $138.20 | $135.40 | $135.74 | $66.74 | 2,724,386 |
| 2021-02-12 | $131.96 | $136.03 | $131.96 | $135.90 | $66.81 | 2,825,550 |
| 2021-02-11 | $132.25 | $132.66 | $130.16 | $132.59 | $65.19 | 2,153,258 |
| 2021-02-10 | $133.00 | $133.42 | $131.12 | $131.32 | $64.56 | 1,921,646 |
| 2021-02-09 | $131.89 | $133.31 | $131.61 | $132.21 | $65.00 | 1,730,448 |
| 2021-02-08 | $130.26 | $132.39 | $130.19 | $132.30 | $65.04 | 2,045,512 |
| 2021-02-05 | $129.77 | $130.07 | $128.69 | $129.50 | $63.67 | 2,114,528 |
| 2021-02-04 | $126.32 | $128.68 | $125.95 | $128.37 | $63.11 | 1,562,532 |
| 2021-02-03 | $126.99 | $128.00 | $126.47 | $126.48 | $62.18 | 2,573,908 |
| 2021-02-02 | $127.43 | $128.50 | $126.57 | $126.98 | $62.43 | 2,298,382 |
| 2021-02-01 | $126.00 | $127.85 | $124.11 | $125.63 | $61.77 | 4,831,348 |
| 2021-01-29 | $126.60 | $127.00 | $124.79 | $124.88 | $61.40 | 4,313,434 |
| 2021-01-28 | $127.53 | $127.98 | $124.98 | $126.85 | $62.37 | 4,498,808 |
| 2021-01-27 | $126.78 | $128.00 | $122.53 | $125.57 | $61.74 | 6,669,234 |
| 2021-01-26 | $133.43 | $133.77 | $129.75 | $130.02 | $63.92 | 3,204,938 |
| 2021-01-25 | $132.56 | $133.13 | $130.40 | $132.82 | $65.30 | 3,595,264 |
| 2021-01-22 | $132.32 | $132.67 | $131.57 | $132.24 | $65.02 | 3,108,970 |
| 2021-01-21 | $134.34 | $135.83 | $132.95 | $133.10 | $65.44 | 2,080,150 |
| 2021-01-20 | $133.80 | $134.36 | $133.00 | $133.95 | $65.86 | 1,680,612 |
| 2021-01-19 | $133.33 | $133.60 | $131.33 | $132.35 | $65.07 | 2,153,356 |
| 2021-01-15 | $133.16 | $133.57 | $130.92 | $131.74 | $64.77 | 2,743,946 |
| 2021-01-14 | $135.00 | $135.26 | $133.66 | $133.84 | $65.80 | 1,606,936 |
| 2021-01-13 | $134.72 | $135.06 | $133.74 | $134.46 | $66.11 | 1,620,784 |
| 2021-01-12 | $135.75 | $136.21 | $134.46 | $134.94 | $66.34 | 1,454,782 |
| 2021-01-11 | $133.27 | $135.90 | $132.70 | $135.68 | $66.71 | 1,629,790 |
| 2021-01-08 | $136.50 | $137.18 | $133.92 | $135.36 | $66.55 | 1,935,590 |
| 2021-01-07 | $135.00 | $136.45 | $134.00 | $135.91 | $66.82 | 1,827,406 |
| 2021-01-06 | $131.09 | $134.81 | $131.09 | $133.99 | $65.88 | 2,220,700 |
| 2021-01-05 | $128.84 | $131.40 | $128.36 | $130.74 | $64.28 | 2,711,864 |
| 2021-01-04 | $130.92 | $132.03 | $127.78 | $128.52 | $63.19 | 2,056,452 |
| 2020-12-31 | $129.86 | $130.98 | $129.36 | $130.77 | $64.29 | 1,775,364 |
| 2020-12-30 | $129.29 | $130.39 | $128.94 | $129.84 | $63.84 | 1,465,158 |
| 2020-12-29 | $130.29 | $130.30 | $128.02 | $128.44 | $63.15 | 1,734,872 |
| 2020-12-28 | $130.14 | $130.81 | $129.42 | $129.84 | $63.84 | 1,275,974 |
| 2020-12-24 | $129.07 | $129.38 | $128.26 | $129.17 | $63.51 | 674,628 |
| 2020-12-23 | $129.69 | $130.22 | $128.67 | $128.76 | $63.30 | 1,939,606 |
| 2020-12-22 | $129.49 | $129.49 | $128.22 | $128.87 | $63.36 | 1,716,094 |
| 2020-12-21 | $128.45 | $129.88 | $127.27 | $129.36 | $63.60 | 3,400,612 |
| 2020-12-18 | $132.18 | $132.43 | $129.83 | $130.65 | $64.23 | 4,729,382 |
| 2020-12-17 | $131.89 | $132.99 | $131.56 | $132.17 | $64.98 | 2,143,728 |
| 2020-12-16 | $131.37 | $131.62 | $129.58 | $130.86 | $64.34 | 2,137,648 |
| 2020-12-15 | $131.20 | $131.90 | $130.09 | $131.55 | $64.68 | 2,451,672 |
| 2020-12-14 | $132.12 | $132.96 | $130.08 | $130.30 | $64.06 | 2,152,488 |
| 2020-12-11 | $130.47 | $131.65 | $129.93 | $131.01 | $64.27 | 2,544,458 |
| 2020-12-10 | $132.87 | $133.65 | $131.26 | $131.41 | $64.46 | 2,524,522 |
| 2020-12-09 | $134.00 | $135.68 | $133.18 | $133.62 | $65.55 | 2,810,350 |
| 2020-12-08 | $131.18 | $133.44 | $131.14 | $133.24 | $65.36 | 2,740,276 |
| 2020-12-07 | $133.10 | $133.91 | $131.82 | $132.43 | $64.96 | 3,254,282 |
| 2020-12-04 | $132.54 | $134.52 | $132.40 | $132.91 | $65.20 | 2,836,178 |
| 2020-12-03 | $130.75 | $132.23 | $130.63 | $131.70 | $64.61 | 2,697,898 |
| 2020-12-02 | $131.54 | $131.78 | $130.19 | $131.09 | $64.31 | 2,918,022 |
| 2020-12-01 | $132.65 | $133.55 | $131.47 | $131.61 | $64.56 | 3,763,950 |
| 2020-11-30 | $131.14 | $132.13 | $130.02 | $130.81 | $64.17 | 3,632,200 |
| 2020-11-27 | $131.72 | $132.45 | $131.08 | $131.95 | $64.73 | 1,053,864 |
| 2020-11-25 | $130.51 | $131.15 | $129.87 | $130.83 | $64.18 | 1,739,130 |
| 2020-11-24 | $129.42 | $131.49 | $128.55 | $131.25 | $64.39 | 2,550,408 |
| 2020-11-23 | $128.35 | $129.60 | $127.53 | $128.07 | $62.83 | 2,223,212 |
| 2020-11-20 | $127.36 | $128.43 | $127.12 | $127.39 | $62.49 | 3,069,550 |
| 2020-11-19 | $125.01 | $127.63 | $124.81 | $127.20 | $62.40 | 1,832,908 |
| 2020-11-18 | $127.40 | $127.43 | $125.55 | $125.80 | $61.71 | 2,819,846 |
| 2020-11-17 | $125.05 | $128.42 | $125.00 | $127.06 | $62.33 | 3,056,508 |
| 2020-11-16 | $121.46 | $126.30 | $121.35 | $126.28 | $61.95 | 3,258,774 |
| 2020-11-13 | $121.36 | $123.75 | $121.03 | $123.40 | $60.53 | 2,626,316 |
| 2020-11-12 | $123.45 | $123.89 | $119.64 | $120.21 | $58.97 | 3,223,224 |
| 2020-11-11 | $123.19 | $125.40 | $122.79 | $124.28 | $60.97 | 4,282,522 |
| 2020-11-10 | $121.00 | $122.92 | $120.51 | $121.85 | $59.77 | 4,036,480 |
| 2020-11-09 | $125.50 | $128.54 | $121.42 | $121.59 | $59.65 | 3,913,310 |
| 2020-11-06 | $119.67 | $120.62 | $119.12 | $120.34 | $59.03 | 1,663,928 |
| 2020-11-05 | $118.39 | $120.40 | $117.91 | $119.46 | $58.60 | 3,396,112 |
| 2020-11-04 | $116.62 | $117.84 | $114.82 | $115.92 | $56.87 | 4,413,226 |
| 2020-11-03 | $116.67 | $118.85 | $116.41 | $116.50 | $57.15 | 2,945,264 |
| 2020-11-02 | $114.31 | $115.47 | $113.55 | $115.07 | $56.45 | 3,006,898 |
| 2020-10-30 | $112.67 | $112.90 | $111.01 | $112.84 | $55.35 | 2,218,416 |
| 2020-10-29 | $111.46 | $114.54 | $110.66 | $113.17 | $55.52 | 2,769,948 |
| 2020-10-28 | $113.19 | $113.77 | $111.16 | $111.51 | $54.70 | 2,315,438 |
| 2020-10-27 | $116.36 | $117.38 | $114.51 | $115.05 | $56.44 | 2,517,716 |
| 2020-10-26 | $118.04 | $118.33 | $114.59 | $116.45 | $57.13 | 2,216,218 |
| 2020-10-23 | $119.40 | $119.77 | $117.89 | $119.75 | $58.74 | 3,063,228 |
| 2020-10-22 | $115.12 | $119.35 | $114.74 | $118.51 | $58.14 | 3,294,878 |
| 2020-10-21 | $114.86 | $119.08 | $113.71 | $114.94 | $56.38 | 4,336,456 |
| 2020-10-20 | $114.62 | $116.18 | $113.51 | $114.60 | $56.22 | 2,759,082 |
| 2020-10-19 | $115.13 | $115.84 | $112.57 | $113.10 | $55.48 | 3,123,530 |
| 2020-10-16 | $115.00 | $115.97 | $114.82 | $115.16 | $56.49 | 5,945,244 |
| 2020-10-15 | $112.21 | $114.42 | $111.63 | $114.36 | $56.10 | 2,724,372 |
| 2020-10-14 | $113.77 | $114.65 | $112.76 | $113.48 | $55.67 | 2,125,810 |
| 2020-10-13 | $114.17 | $114.44 | $112.70 | $112.98 | $55.42 | 3,069,474 |
| 2020-10-12 | $114.20 | $116.10 | $113.74 | $114.76 | $56.30 | 3,918,950 |
| 2020-10-09 | $114.53 | $115.26 | $113.12 | $113.49 | $55.67 | 2,419,524 |
| 2020-10-08 | $113.53 | $114.55 | $113.17 | $113.50 | $55.68 | 1,407,120 |
| 2020-10-07 | $111.23 | $113.56 | $111.23 | $113.03 | $55.45 | 1,718,032 |
| 2020-10-06 | $111.29 | $112.76 | $110.04 | $110.14 | $54.03 | 2,351,342 |
| 2020-10-05 | $110.26 | $112.63 | $110.26 | $111.53 | $54.71 | 2,948,276 |
| 2020-10-02 | $107.63 | $110.71 | $106.98 | $109.36 | $53.65 | 2,418,656 |
| 2020-10-01 | $109.92 | $110.00 | $108.95 | $109.79 | $53.86 | 2,059,144 |
| 2020-09-30 | $109.04 | $109.79 | $107.59 | $108.27 | $53.11 | 3,697,188 |
| 2020-09-29 | $108.71 | $109.28 | $107.61 | $108.63 | $53.29 | 3,036,824 |
| 2020-09-28 | $107.53 | $108.94 | $107.00 | $108.18 | $53.07 | 2,410,472 |
| 2020-09-25 | $103.64 | $106.13 | $103.17 | $105.66 | $51.83 | 2,242,946 |
| 2020-09-24 | $102.71 | $105.60 | $102.42 | $104.19 | $51.11 | 2,676,956 |
| 2020-09-23 | $104.51 | $105.25 | $102.80 | $103.29 | $50.67 | 3,046,012 |
| 2020-09-22 | $103.79 | $104.85 | $101.69 | $104.62 | $51.32 | 3,259,312 |
| 2020-09-21 | $107.21 | $107.68 | $102.91 | $103.49 | $50.77 | 3,167,634 |
| 2020-09-18 | $109.74 | $110.76 | $108.23 | $108.87 | $53.41 | 4,142,572 |
| 2020-09-17 | $108.11 | $110.45 | $107.84 | $109.88 | $53.90 | 3,991,350 |
| 2020-09-16 | $110.00 | $110.26 | $108.88 | $109.08 | $53.51 | 2,708,620 |
| 2020-09-15 | $107.47 | $109.31 | $107.30 | $108.33 | $53.14 | 1,802,848 |
| 2020-09-14 | $105.39 | $107.04 | $105.25 | $106.78 | $52.38 | 2,506,642 |
| 2020-09-11 | $105.37 | $106.13 | $103.87 | $104.29 | $51.04 | 3,418,782 |
| 2020-09-10 | $107.49 | $107.97 | $104.05 | $104.53 | $51.16 | 2,732,418 |
| 2020-09-09 | $106.50 | $107.79 | $105.86 | $106.78 | $52.26 | 5,238,476 |
| 2020-09-08 | $106.67 | $107.57 | $104.95 | $105.06 | $51.42 | 3,394,772 |
| 2020-09-04 | $109.47 | $109.63 | $106.51 | $108.45 | $53.08 | 2,605,914 |
| 2020-09-03 | $112.66 | $112.67 | $107.66 | $108.47 | $53.09 | 2,518,398 |
| 2020-09-02 | $111.49 | $113.25 | $110.77 | $112.96 | $55.28 | 2,726,064 |
| 2020-09-01 | $110.00 | $111.03 | $109.41 | $110.79 | $54.22 | 2,508,446 |
| 2020-08-31 | $109.64 | $110.30 | $109.35 | $109.80 | $53.74 | 2,207,804 |
| 2020-08-28 | $108.19 | $109.95 | $107.73 | $109.78 | $53.73 | 2,152,612 |
| 2020-08-27 | $110.05 | $110.05 | $107.90 | $108.10 | $52.91 | 1,626,594 |
| 2020-08-26 | $108.96 | $109.57 | $108.51 | $109.05 | $53.37 | 1,875,094 |
| 2020-08-25 | $109.14 | $110.19 | $108.52 | $108.91 | $53.30 | 2,147,000 |
| 2020-08-24 | $104.99 | $109.27 | $104.20 | $108.75 | $53.22 | 1,655,298 |
| 2020-08-21 | $107.30 | $108.60 | $107.11 | $108.24 | $52.97 | 1,926,438 |
| 2020-08-20 | $108.28 | $108.50 | $107.09 | $107.30 | $52.51 | 1,776,514 |
| 2020-08-19 | $109.50 | $109.96 | $108.92 | $109.14 | $53.41 | 1,169,272 |
| 2020-08-18 | $109.66 | $109.86 | $109.01 | $109.15 | $53.42 | 1,664,366 |
| 2020-08-17 | $110.19 | $110.79 | $109.80 | $109.89 | $53.78 | 1,677,776 |
| 2020-08-14 | $110.07 | $110.30 | $109.44 | $109.78 | $53.73 | 1,594,394 |
| 2020-08-13 | $109.35 | $111.40 | $108.81 | $110.57 | $54.11 | 2,069,890 |
| 2020-08-12 | $109.26 | $110.38 | $108.44 | $109.79 | $53.73 | 2,711,162 |
| 2020-08-11 | $108.71 | $110.00 | $108.56 | $108.81 | $53.25 | 3,328,002 |
| 2020-08-10 | $107.69 | $108.94 | $107.61 | $108.12 | $52.91 | 4,535,814 |
| 2020-08-07 | $107.97 | $108.44 | $107.14 | $107.96 | $52.84 | 2,178,732 |
| 2020-08-06 | $108.18 | $108.83 | $107.87 | $108.35 | $53.03 | 1,550,246 |
| 2020-08-05 | $108.73 | $109.50 | $108.09 | $108.65 | $53.17 | 1,618,322 |
| 2020-08-04 | $107.13 | $108.54 | $107.00 | $108.42 | $53.06 | 2,202,090 |
| 2020-08-03 | $105.96 | $107.74 | $105.96 | $107.39 | $52.56 | 2,219,096 |
| 2020-07-31 | $104.97 | $105.89 | $104.04 | $105.76 | $51.76 | 2,362,874 |
| 2020-07-30 | $104.70 | $105.43 | $104.12 | $105.17 | $51.47 | 2,380,738 |
| 2020-07-29 | $104.52 | $106.19 | $104.09 | $105.83 | $51.79 | 2,727,904 |
| 2020-07-28 | $105.93 | $106.14 | $104.02 | $104.21 | $51.00 | 2,376,138 |
| 2020-07-27 | $104.42 | $106.43 | $104.02 | $106.17 | $51.96 | 2,459,008 |
| 2020-07-24 | $105.15 | $105.57 | $103.76 | $104.39 | $51.09 | 2,935,570 |
| 2020-07-23 | $104.46 | $105.98 | $103.83 | $105.60 | $51.68 | 4,446,340 |
| 2020-07-22 | $104.00 | $106.31 | $101.94 | $103.27 | $50.54 | 3,837,170 |
| 2020-07-21 | $102.12 | $103.18 | $101.87 | $102.10 | $49.97 | 2,507,622 |
| 2020-07-20 | $101.71 | $102.01 | $100.59 | $101.48 | $49.67 | 2,909,142 |
| 2020-07-17 | $101.52 | $102.55 | $101.11 | $102.02 | $49.93 | 2,472,774 |
| 2020-07-16 | $100.45 | $101.32 | $100.26 | $100.91 | $49.39 | 2,234,546 |
| 2020-07-15 | $98.29 | $100.78 | $98.29 | $100.44 | $49.16 | 4,743,828 |
| 2020-07-14 | $94.53 | $97.47 | $94.16 | $97.40 | $47.67 | 3,962,542 |
| 2020-07-13 | $95.87 | $96.21 | $94.18 | $94.46 | $46.23 | 3,772,766 |
| 2020-07-10 | $94.65 | $95.32 | $93.52 | $94.93 | $46.46 | 2,313,278 |
| 2020-07-09 | $94.79 | $95.41 | $93.62 | $94.49 | $46.24 | 3,387,240 |
| 2020-07-08 | $96.19 | $96.50 | $94.33 | $95.05 | $46.52 | 2,992,730 |
| 2020-07-07 | $97.17 | $97.97 | $96.09 | $96.22 | $47.09 | 1,839,284 |
| 2020-07-06 | $97.53 | $98.39 | $97.01 | $98.14 | $48.03 | 2,077,146 |
| 2020-07-02 | $96.75 | $97.34 | $95.31 | $95.87 | $46.92 | 2,541,584 |
| 2020-07-01 | $96.15 | $96.85 | $94.62 | $95.08 | $46.53 | 2,931,042 |
| 2020-06-30 | $95.21 | $96.49 | $95.07 | $95.81 | $46.89 | 4,223,544 |
| 2020-06-29 | $95.09 | $95.72 | $94.29 | $95.23 | $46.61 | 2,513,810 |
| 2020-06-26 | $95.00 | $95.16 | $93.00 | $93.97 | $45.99 | 6,133,226 |
| 2020-06-25 | $94.20 | $95.26 | $92.59 | $95.20 | $46.59 | 1,804,892 |
| 2020-06-24 | $96.49 | $96.80 | $93.69 | $94.61 | $46.30 | 3,444,848 |
| 2020-06-23 | $98.97 | $99.60 | $97.15 | $97.15 | $47.55 | 2,155,402 |
| 2020-06-22 | $96.84 | $97.97 | $95.88 | $97.56 | $47.75 | 1,922,656 |
| 2020-06-19 | $100.92 | $100.92 | $96.87 | $97.03 | $47.49 | 4,802,138 |
| 2020-06-18 | $97.73 | $98.85 | $97.30 | $97.96 | $47.94 | 1,628,710 |
| 2020-06-17 | $99.19 | $99.67 | $97.62 | $98.47 | $48.19 | 2,196,254 |
| 2020-06-16 | $99.37 | $100.78 | $96.94 | $98.57 | $48.24 | 2,614,636 |
| 2020-06-15 | $93.20 | $96.53 | $91.81 | $96.48 | $47.22 | 2,539,754 |
| 2020-06-12 | $97.47 | $97.75 | $93.25 | $95.01 | $46.38 | 2,926,198 |
| 2020-06-11 | $97.76 | $98.23 | $94.49 | $94.51 | $46.13 | 3,431,524 |
| 2020-06-10 | $102.50 | $102.50 | $99.67 | $100.34 | $48.98 | 2,212,608 |
| 2020-06-09 | $102.55 | $103.11 | $101.40 | $101.72 | $49.65 | 3,039,798 |
| 2020-06-08 | $106.76 | $107.19 | $103.94 | $104.08 | $50.81 | 5,319,890 |
| 2020-06-05 | $104.16 | $108.36 | $104.16 | $107.00 | $52.23 | 7,194,540 |
| 2020-06-04 | $102.00 | $103.38 | $100.96 | $101.57 | $49.58 | 4,249,966 |
| 2020-06-03 | $100.00 | $103.34 | $99.51 | $103.19 | $50.37 | 3,968,602 |
| 2020-06-02 | $98.19 | $99.22 | $97.05 | $98.94 | $48.30 | 3,808,634 |
| 2020-06-01 | $96.23 | $98.33 | $95.93 | $97.73 | $47.71 | 2,753,568 |
| 2020-05-29 | $95.05 | $96.78 | $94.10 | $96.56 | $47.14 | 4,123,282 |
| 2020-05-28 | $96.35 | $96.57 | $94.84 | $95.35 | $46.54 | 2,877,230 |
| 2020-05-27 | $95.00 | $96.03 | $94.30 | $95.53 | $46.63 | 3,320,710 |
| 2020-05-26 | $93.15 | $94.48 | $92.95 | $93.99 | $45.88 | 4,110,418 |
| 2020-05-22 | $90.13 | $90.90 | $89.20 | $90.80 | $44.32 | 3,184,122 |
| 2020-05-21 | $90.68 | $91.24 | $89.77 | $90.21 | $44.04 | 2,939,478 |
| 2020-05-20 | $90.58 | $92.05 | $90.37 | $90.96 | $44.40 | 2,037,674 |
| 2020-05-19 | $88.09 | $90.43 | $87.95 | $89.12 | $43.50 | 2,225,416 |
| 2020-05-18 | $84.84 | $88.96 | $84.78 | $88.44 | $43.17 | 3,089,724 |
| 2020-05-15 | $82.51 | $83.34 | $81.35 | $82.31 | $40.18 | 3,250,358 |
| 2020-05-14 | $80.46 | $83.31 | $80.16 | $83.28 | $40.65 | 3,302,600 |
| 2020-05-13 | $84.32 | $84.40 | $80.53 | $81.82 | $39.94 | 2,962,686 |
| 2020-05-12 | $87.59 | $87.98 | $84.20 | $84.27 | $41.14 | 2,524,400 |
| 2020-05-11 | $88.41 | $88.41 | $87.04 | $87.10 | $42.52 | 2,270,734 |
| 2020-05-08 | $88.78 | $89.57 | $88.43 | $89.56 | $43.72 | 2,147,480 |
| 2020-05-07 | $87.40 | $88.53 | $86.94 | $87.24 | $42.59 | 2,103,262 |
| 2020-05-06 | $86.88 | $87.46 | $85.75 | $86.08 | $42.02 | 2,092,108 |
| 2020-05-05 | $84.96 | $87.19 | $84.96 | $86.25 | $42.10 | 1,993,196 |
| 2020-05-04 | $84.69 | $84.99 | $83.22 | $83.92 | $40.97 | 3,367,072 |
| 2020-05-01 | $86.19 | $86.66 | $84.31 | $85.50 | $41.74 | 3,238,040 |
| 2020-04-30 | $90.93 | $91.22 | $88.21 | $88.26 | $43.08 | 3,848,908 |
| 2020-04-29 | $90.00 | $92.74 | $89.76 | $92.16 | $44.99 | 2,816,414 |
| 2020-04-28 | $89.80 | $90.57 | $87.96 | $88.34 | $43.12 | 3,374,336 |
| 2020-04-27 | $86.63 | $88.13 | $86.63 | $87.53 | $42.73 | 2,834,026 |
| 2020-04-24 | $84.42 | $86.53 | $84.25 | $86.17 | $42.06 | 2,834,642 |
| 2020-04-23 | $83.83 | $86.15 | $82.61 | $83.98 | $40.99 | 5,800,842 |
| 2020-04-22 | $78.66 | $82.50 | $77.31 | $81.67 | $39.87 | 6,698,170 |
| 2020-04-21 | $80.02 | $80.77 | $76.28 | $76.92 | $37.55 | 8,209,396 |
| 2020-04-20 | $81.33 | $82.90 | $80.68 | $81.25 | $39.66 | 3,665,160 |
| 2020-04-17 | $82.66 | $84.87 | $82.61 | $84.22 | $41.11 | 4,437,042 |
| 2020-04-16 | $80.38 | $81.17 | $79.59 | $80.86 | $39.47 | 3,092,240 |
| 2020-04-15 | $80.37 | $81.30 | $79.36 | $80.37 | $39.23 | 4,328,324 |
| 2020-04-14 | $81.96 | $83.62 | $81.27 | $82.47 | $40.26 | 4,733,268 |
| 2020-04-13 | $80.36 | $81.57 | $79.91 | $80.66 | $39.37 | 3,220,604 |
| 2020-04-09 | $80.29 | $83.12 | $80.28 | $81.91 | $39.98 | 3,571,076 |
| 2020-04-08 | $76.26 | $80.08 | $76.01 | $79.62 | $38.87 | 4,419,450 |
| 2020-04-07 | $79.07 | $79.72 | $75.54 | $75.71 | $36.96 | 4,974,804 |
| 2020-04-06 | $72.18 | $75.77 | $71.46 | $75.34 | $36.78 | 7,581,226 |
| 2020-04-03 | $68.38 | $69.36 | $67.59 | $68.42 | $33.40 | 4,222,012 |
| 2020-04-02 | $69.67 | $70.53 | $67.46 | $68.76 | $33.56 | 8,609,632 |
| 2020-04-01 | $70.15 | $72.02 | $69.40 | $69.52 | $33.94 | 5,697,294 |
| 2020-03-31 | $75.87 | $76.01 | $72.39 | $72.88 | $35.58 | 4,667,450 |
| 2020-03-30 | $74.56 | $76.19 | $73.57 | $75.83 | $37.02 | 5,402,900 |
| 2020-03-27 | $75.98 | $77.32 | $74.05 | $74.27 | $36.25 | 3,811,822 |
| 2020-03-26 | $74.98 | $80.10 | $74.51 | $79.17 | $38.65 | 5,165,070 |
| 2020-03-25 | $74.44 | $77.96 | $72.01 | $74.92 | $36.57 | 5,200,470 |
| 2020-03-24 | $72.48 | $74.99 | $71.61 | $74.15 | $36.20 | 5,871,622 |
| 2020-03-23 | $68.94 | $71.88 | $65.00 | $69.00 | $33.68 | 7,425,200 |
| 2020-03-20 | $68.80 | $72.69 | $68.61 | $70.04 | $34.19 | 6,267,958 |
| 2020-03-19 | $67.31 | $69.50 | $64.32 | $68.76 | $33.56 | 6,141,826 |
| 2020-03-18 | $65.56 | $68.45 | $63.05 | $68.41 | $33.39 | 5,912,206 |
| 2020-03-17 | $69.61 | $73.14 | $66.75 | $71.33 | $34.82 | 5,788,924 |
| 2020-03-16 | $69.88 | $73.84 | $64.10 | $68.34 | $33.36 | 7,034,630 |
| 2020-03-13 | $79.22 | $80.86 | $73.44 | $79.60 | $38.71 | 8,463,042 |
| 2020-03-12 | $78.84 | $82.31 | $75.11 | $75.12 | $36.54 | 7,274,920 |
| 2020-03-11 | $87.54 | $87.87 | $82.37 | $84.27 | $40.99 | 4,916,568 |
| 2020-03-10 | $88.34 | $90.51 | $84.60 | $90.49 | $44.01 | 5,789,316 |
| 2020-03-09 | $86.67 | $98.10 | $85.00 | $85.53 | $41.60 | 4,654,216 |
| 2020-03-06 | $90.22 | $92.97 | $90.08 | $92.56 | $45.02 | 3,171,508 |
| 2020-03-05 | $94.36 | $95.54 | $92.75 | $93.42 | $45.44 | 3,362,034 |
| 2020-03-04 | $94.53 | $97.06 | $93.67 | $97.00 | $47.18 | 2,529,960 |
| 2020-03-03 | $94.62 | $97.64 | $92.72 | $92.97 | $45.22 | 3,626,484 |
| 2020-03-02 | $92.41 | $94.95 | $90.61 | $94.93 | $46.17 | 5,079,670 |
| 2020-02-28 | $90.45 | $92.43 | $89.19 | $91.68 | $44.59 | 5,991,372 |
| 2020-02-27 | $93.53 | $95.60 | $92.56 | $92.58 | $45.03 | 4,252,154 |
| 2020-02-26 | $96.37 | $98.03 | $95.39 | $95.67 | $46.53 | 4,919,540 |
| 2020-02-25 | $98.43 | $99.05 | $95.20 | $95.47 | $46.43 | 5,057,244 |
| 2020-02-24 | $98.00 | $99.50 | $96.05 | $97.67 | $47.50 | 4,392,166 |
| 2020-02-21 | $102.90 | $103.39 | $101.17 | $101.75 | $49.49 | 2,369,038 |
| 2020-02-20 | $102.78 | $103.85 | $102.52 | $103.71 | $50.44 | 2,390,730 |
| 2020-02-19 | $102.00 | $103.45 | $101.79 | $103.11 | $50.15 | 2,109,442 |
| 2020-02-18 | $103.28 | $103.41 | $101.00 | $101.39 | $49.31 | 2,979,584 |
| 2020-02-14 | $104.38 | $104.69 | $103.62 | $104.07 | $50.62 | 1,368,170 |
| 2020-02-13 | $102.74 | $104.64 | $102.57 | $104.37 | $50.76 | 1,924,038 |
| 2020-02-12 | $103.65 | $104.03 | $103.11 | $103.55 | $50.36 | 1,987,190 |
| 2020-02-11 | $103.16 | $104.20 | $102.59 | $102.62 | $49.91 | 2,750,562 |
| 2020-02-10 | $102.61 | $103.17 | $102.47 | $102.80 | $50.00 | 3,578,524 |
| 2020-02-07 | $103.23 | $103.51 | $102.45 | $103.36 | $50.27 | 2,788,980 |
| 2020-02-06 | $104.87 | $104.87 | $103.57 | $103.96 | $50.56 | 1,409,818 |
| 2020-02-05 | $105.66 | $105.66 | $104.06 | $104.63 | $50.89 | 2,005,044 |
| 2020-02-04 | $101.85 | $103.91 | $101.71 | $103.84 | $50.50 | 3,097,790 |
| 2020-02-03 | $100.22 | $101.03 | $99.74 | $99.95 | $48.61 | 2,971,256 |
| 2020-01-31 | $101.39 | $101.77 | $98.95 | $99.47 | $48.38 | 3,107,450 |
| 2020-01-30 | $102.34 | $103.26 | $100.91 | $101.87 | $49.55 | 2,474,656 |
| 2020-01-29 | $104.02 | $105.38 | $103.31 | $103.42 | $50.30 | 2,087,872 |
| 2020-01-28 | $103.54 | $104.37 | $103.15 | $103.41 | $50.30 | 3,150,592 |
| 2020-01-27 | $103.38 | $103.89 | $102.60 | $102.63 | $49.92 | 3,466,840 |
| 2020-01-24 | $107.06 | $107.48 | $104.90 | $105.36 | $51.24 | 2,284,760 |
| 2020-01-23 | $105.79 | $106.44 | $104.33 | $106.34 | $51.72 | 3,510,080 |
| 2020-01-22 | $107.16 | $109.13 | $105.11 | $106.63 | $51.86 | 5,750,794 |
| 2020-01-21 | $108.75 | $109.74 | $108.11 | $108.26 | $52.65 | 3,428,130 |
| 2020-01-17 | $109.12 | $110.06 | $108.00 | $109.45 | $53.23 | 2,550,676 |
| 2020-01-16 | $109.37 | $109.79 | $108.82 | $109.79 | $53.40 | 1,181,536 |
| 2020-01-15 | $109.93 | $110.00 | $108.18 | $108.71 | $52.87 | 1,399,002 |
| 2020-01-14 | $108.89 | $110.24 | $108.75 | $109.50 | $53.26 | 2,055,024 |
| 2020-01-13 | $108.47 | $109.14 | $108.33 | $109.11 | $53.07 | 1,442,564 |
| 2020-01-10 | $108.83 | $108.98 | $108.03 | $108.32 | $52.68 | 1,512,192 |
| 2020-01-09 | $109.00 | $109.42 | $108.48 | $108.75 | $52.89 | 2,376,814 |
| 2020-01-08 | $108.00 | $108.94 | $107.39 | $108.37 | $52.71 | 1,615,832 |
| 2020-01-07 | $108.02 | $108.54 | $107.58 | $108.11 | $52.58 | 1,668,498 |
| 2020-01-06 | $107.28 | $107.56 | $106.68 | $107.53 | $52.30 | 2,195,030 |
| 2020-01-03 | $107.60 | $108.30 | $107.44 | $108.09 | $52.57 | 1,397,820 |
| 2020-01-02 | $108.40 | $109.23 | $107.78 | $109.23 | $53.13 | 2,343,062 |
| 2019-12-31 | $107.87 | $108.39 | $107.50 | $108.23 | $52.64 | 1,586,868 |
| 2019-12-30 | $108.24 | $108.61 | $107.43 | $108.28 | $52.66 | 1,183,038 |
| 2019-12-27 | $108.39 | $108.60 | $107.72 | $108.06 | $52.56 | 1,399,182 |
| 2019-12-26 | $107.56 | $108.00 | $106.95 | $107.99 | $52.52 | 846,008 |
| 2019-12-24 | $107.47 | $107.47 | $106.95 | $107.23 | $52.15 | 331,382 |
| 2019-12-23 | $107.61 | $107.95 | $106.69 | $107.26 | $52.17 | 1,519,762 |
| 2019-12-20 | $107.76 | $108.14 | $106.82 | $107.15 | $52.11 | 3,796,054 |
| 2019-12-19 | $106.32 | $107.07 | $106.18 | $107.05 | $52.07 | 1,585,350 |
| 2019-12-18 | $107.17 | $107.17 | $106.02 | $106.22 | $51.66 | 3,095,548 |
| 2019-12-17 | $107.82 | $107.92 | $106.86 | $106.90 | $51.99 | 1,862,534 |
| 2019-12-16 | $108.50 | $109.32 | $107.67 | $107.79 | $52.43 | 1,888,036 |
| 2019-12-13 | $107.84 | $108.30 | $106.94 | $107.14 | $51.99 | 2,237,948 |
| 2019-12-12 | $105.81 | $108.23 | $105.46 | $108.02 | $52.42 | 2,571,794 |
| 2019-12-11 | $105.34 | $106.39 | $105.07 | $105.93 | $51.40 | 2,180,284 |
| 2019-12-10 | $105.00 | $105.41 | $104.20 | $105.12 | $51.01 | 2,205,922 |
| 2019-12-09 | $103.94 | $104.61 | $103.75 | $104.46 | $50.69 | 1,560,274 |
| 2019-12-06 | $103.84 | $104.39 | $103.72 | $104.03 | $50.48 | 1,467,802 |
| 2019-12-05 | $103.36 | $103.56 | $102.84 | $102.98 | $49.97 | 1,943,498 |
| 2019-12-04 | $102.40 | $104.20 | $102.38 | $102.99 | $49.97 | 1,456,226 |
| 2019-12-03 | $101.68 | $101.85 | $100.45 | $101.78 | $49.39 | 2,288,988 |
| 2019-12-02 | $104.36 | $104.36 | $102.54 | $102.70 | $49.83 | 1,903,570 |
| 2019-11-29 | $103.54 | $104.19 | $103.20 | $104.00 | $50.46 | 871,826 |
| 2019-11-27 | $103.00 | $103.85 | $102.84 | $103.77 | $50.35 | 1,838,670 |
| 2019-11-26 | $103.45 | $103.45 | $102.48 | $103.03 | $49.99 | 4,633,172 |
| 2019-11-25 | $102.00 | $103.32 | $101.66 | $103.25 | $50.10 | 2,356,088 |
| 2019-11-22 | $102.22 | $102.33 | $101.22 | $101.74 | $49.37 | 1,312,928 |
| 2019-11-21 | $102.35 | $102.43 | $101.35 | $101.78 | $49.39 | 1,731,428 |
| 2019-11-20 | $102.42 | $103.01 | $101.58 | $102.22 | $49.60 | 2,033,294 |
| 2019-11-19 | $102.84 | $103.42 | $102.22 | $103.26 | $50.11 | 1,628,012 |
| 2019-11-18 | $102.37 | $102.87 | $101.84 | $102.45 | $49.71 | 2,859,256 |
| 2019-11-15 | $101.65 | $102.74 | $101.53 | $102.25 | $49.62 | 2,064,896 |
| 2019-11-14 | $101.54 | $101.59 | $100.79 | $101.10 | $49.06 | 1,597,278 |
| 2019-11-13 | $101.02 | $102.11 | $101.02 | $101.67 | $49.33 | 1,770,364 |
| 2019-11-12 | $102.16 | $102.73 | $101.19 | $101.51 | $49.26 | 1,702,016 |
| 2019-11-11 | $102.03 | $102.69 | $101.78 | $102.17 | $49.58 | 1,220,288 |
| 2019-11-08 | $102.27 | $102.85 | $101.87 | $102.70 | $49.83 | 1,580,382 |
| 2019-11-07 | $103.87 | $104.08 | $102.33 | $102.53 | $49.75 | 2,063,544 |
| 2019-11-06 | $103.74 | $104.07 | $102.27 | $102.89 | $49.93 | 2,108,970 |
| 2019-11-05 | $104.27 | $104.84 | $103.46 | $104.41 | $50.66 | 3,019,932 |
| 2019-11-04 | $103.00 | $104.36 | $102.85 | $104.20 | $50.56 | 2,193,088 |
| 2019-11-01 | $101.25 | $102.80 | $100.83 | $102.78 | $49.87 | 2,419,646 |
| 2019-10-31 | $100.56 | $101.14 | $99.47 | $100.33 | $48.68 | 1,960,138 |
| 2019-10-30 | $100.50 | $100.97 | $99.27 | $100.82 | $48.92 | 2,116,540 |
| 2019-10-29 | $100.50 | $101.48 | $100.33 | $100.98 | $49.00 | 1,765,120 |
| 2019-10-28 | $100.57 | $101.82 | $100.28 | $101.19 | $49.10 | 2,950,858 |
| 2019-10-25 | $101.68 | $102.00 | $100.12 | $100.23 | $48.64 | 3,750,948 |
| 2019-10-24 | $102.00 | $102.24 | $101.28 | $101.79 | $49.39 | 2,386,642 |
| 2019-10-23 | $101.50 | $101.74 | $98.40 | $101.59 | $49.30 | 4,067,376 |
| 2019-10-22 | $99.44 | $99.98 | $98.96 | $99.09 | $48.08 | 2,555,814 |
| 2019-10-21 | $99.70 | $100.52 | $99.38 | $100.41 | $48.72 | 2,739,418 |
| 2019-10-18 | $98.61 | $99.64 | $98.50 | $99.00 | $48.04 | 2,637,114 |
| 2019-10-17 | $99.00 | $99.49 | $98.49 | $98.64 | $47.86 | 1,632,088 |
| 2019-10-16 | $98.13 | $98.88 | $98.08 | $98.78 | $47.93 | 2,504,338 |
| 2019-10-15 | $97.40 | $98.85 | $96.85 | $98.42 | $47.76 | 2,219,000 |
| 2019-10-14 | $96.89 | $97.36 | $96.64 | $96.91 | $47.02 | 2,556,648 |
| 2019-10-11 | $96.57 | $98.23 | $96.57 | $96.98 | $47.06 | 2,665,536 |
| 2019-10-10 | $94.91 | $96.32 | $94.72 | $95.51 | $46.35 | 1,566,044 |
| 2019-10-09 | $94.40 | $95.50 | $93.74 | $94.95 | $46.07 | 2,003,954 |
| 2019-10-08 | $94.57 | $94.57 | $92.94 | $93.18 | $45.21 | 1,834,596 |
| 2019-10-07 | $95.71 | $96.36 | $95.25 | $95.37 | $46.28 | 1,972,330 |
| 2019-10-04 | $94.56 | $96.18 | $94.56 | $96.14 | $46.65 | 1,747,364 |
| 2019-10-03 | $93.55 | $94.64 | $92.60 | $94.62 | $45.91 | 1,765,096 |
| 2019-10-02 | $94.44 | $94.60 | $92.80 | $93.39 | $45.32 | 2,592,686 |
| 2019-10-01 | $97.00 | $97.67 | $95.12 | $95.28 | $46.23 | 3,280,680 |
| 2019-09-30 | $96.50 | $96.67 | $95.81 | $96.50 | $46.83 | 1,976,300 |
| 2019-09-27 | $96.81 | $96.81 | $95.47 | $95.73 | $46.45 | 3,174,688 |
| 2019-09-26 | $96.10 | $96.91 | $95.62 | $96.40 | $46.78 | 2,996,508 |
| 2019-09-25 | $93.72 | $96.32 | $93.36 | $96.09 | $46.63 | 2,860,034 |
| 2019-09-24 | $94.08 | $94.58 | $92.92 | $93.83 | $45.53 | 3,134,176 |
| 2019-09-23 | $93.18 | $94.15 | $92.73 | $93.64 | $45.44 | 2,338,374 |
| 2019-09-20 | $94.56 | $94.85 | $93.64 | $93.82 | $45.53 | 3,129,356 |
| 2019-09-19 | $94.33 | $95.43 | $94.07 | $94.24 | $45.73 | 1,926,192 |
| 2019-09-18 | $94.76 | $94.98 | $93.08 | $94.28 | $45.75 | 2,925,146 |
| 2019-09-17 | $94.60 | $95.23 | $93.64 | $95.08 | $46.14 | 2,658,506 |
| 2019-09-16 | $94.44 | $95.95 | $94.22 | $95.05 | $46.12 | 3,660,974 |
| 2019-09-13 | $94.30 | $95.05 | $93.92 | $94.71 | $45.84 | 4,263,590 |
| 2019-09-12 | $91.97 | $94.19 | $91.12 | $93.95 | $45.47 | 4,552,240 |
| 2019-09-11 | $89.96 | $91.53 | $89.01 | $91.50 | $44.28 | 2,249,540 |
| 2019-09-10 | $88.47 | $89.67 | $87.76 | $89.60 | $43.36 | 2,867,152 |
| 2019-09-09 | $89.96 | $89.97 | $88.34 | $88.97 | $43.06 | 2,595,662 |
| 2019-09-06 | $90.00 | $90.24 | $88.82 | $89.32 | $43.23 | 2,054,154 |
| 2019-09-05 | $87.77 | $89.94 | $87.77 | $89.79 | $43.46 | 2,399,268 |
| 2019-09-04 | $86.73 | $87.33 | $86.49 | $86.70 | $41.96 | 1,692,776 |
| 2019-09-03 | $86.33 | $86.68 | $85.36 | $85.69 | $41.47 | 1,963,340 |
| 2019-08-30 | $88.31 | $88.54 | $87.23 | $87.54 | $42.37 | 1,767,286 |
| 2019-08-29 | $86.37 | $87.85 | $86.37 | $87.62 | $42.41 | 2,295,040 |
| 2019-08-28 | $84.66 | $85.77 | $84.08 | $85.19 | $41.23 | 1,788,478 |
| 2019-08-27 | $85.82 | $86.07 | $84.75 | $85.04 | $41.16 | 1,508,328 |
| 2019-08-26 | $86.17 | $86.31 | $84.85 | $85.26 | $41.26 | 2,286,206 |
| 2019-08-23 | $87.41 | $88.74 | $85.09 | $85.40 | $41.33 | 2,771,792 |
| 2019-08-22 | $88.65 | $88.82 | $87.18 | $87.85 | $42.52 | 2,036,162 |
| 2019-08-21 | $87.55 | $88.36 | $87.35 | $88.16 | $42.67 | 3,200,092 |
| 2019-08-20 | $88.01 | $88.01 | $86.68 | $86.74 | $41.98 | 2,403,724 |
| 2019-08-19 | $87.70 | $88.88 | $87.41 | $88.20 | $42.69 | 2,776,130 |
| 2019-08-16 | $85.28 | $86.78 | $84.85 | $86.61 | $41.92 | 2,032,948 |
| 2019-08-15 | $85.42 | $85.65 | $83.78 | $84.39 | $40.84 | 3,566,918 |
| 2019-08-14 | $86.20 | $87.19 | $85.24 | $85.27 | $41.27 | 3,668,346 |
| 2019-08-13 | $85.73 | $89.35 | $85.61 | $88.01 | $42.59 | 3,619,700 |
| 2019-08-12 | $86.22 | $86.85 | $85.64 | $86.07 | $41.66 | 2,252,046 |
| 2019-08-09 | $88.46 | $88.50 | $86.79 | $86.91 | $42.06 | 2,673,966 |
| 2019-08-08 | $88.44 | $89.10 | $87.90 | $88.74 | $42.95 | 3,507,286 |
| 2019-08-07 | $86.26 | $88.07 | $85.69 | $87.78 | $42.48 | 2,605,004 |
| 2019-08-06 | $87.08 | $87.67 | $86.31 | $87.27 | $42.24 | 3,139,758 |
| 2019-08-05 | $87.29 | $87.50 | $85.25 | $86.21 | $41.72 | 4,112,730 |
| 2019-08-02 | $90.13 | $90.13 | $88.60 | $89.09 | $43.12 | 4,041,200 |
| 2019-08-01 | $93.21 | $93.88 | $90.57 | $90.80 | $43.94 | 3,069,196 |
| 2019-07-31 | $95.02 | $95.15 | $92.91 | $93.32 | $45.16 | 2,321,402 |
| 2019-07-30 | $94.97 | $95.47 | $94.55 | $94.76 | $45.86 | 2,387,242 |
| 2019-07-29 | $95.41 | $96.05 | $94.78 | $95.89 | $46.41 | 3,005,642 |
| 2019-07-26 | $93.91 | $95.42 | $93.71 | $95.28 | $46.11 | 3,412,088 |
| 2019-07-25 | $92.11 | $93.91 | $91.54 | $93.86 | $45.43 | 6,913,496 |
| 2019-07-24 | $94.44 | $95.70 | $91.67 | $92.38 | $44.71 | 8,030,946 |
| 2019-07-23 | $97.84 | $98.59 | $97.03 | $98.36 | $47.60 | 4,698,702 |
| 2019-07-22 | $96.87 | $97.60 | $96.68 | $97.15 | $47.02 | 2,667,680 |
| 2019-07-19 | $97.19 | $97.77 | $96.62 | $96.64 | $46.77 | 4,051,868 |
| 2019-07-18 | $96.98 | $97.04 | $95.97 | $96.46 | $46.68 | 4,123,756 |
| 2019-07-17 | $97.97 | $98.14 | $96.96 | $96.99 | $46.94 | 1,902,632 |
| 2019-07-16 | $98.47 | $98.47 | $97.30 | $97.85 | $47.36 | 2,629,868 |
| 2019-07-15 | $99.08 | $99.31 | $98.09 | $99.01 | $47.92 | 1,233,676 |
| 2019-07-12 | $97.49 | $99.07 | $97.49 | $99.05 | $47.94 | 1,568,400 |
| 2019-07-11 | $97.33 | $98.03 | $96.47 | $96.90 | $46.90 | 1,894,024 |
| 2019-07-10 | $98.04 | $98.44 | $97.40 | $97.52 | $47.20 | 2,268,208 |
| 2019-07-09 | $96.96 | $97.72 | $96.71 | $97.58 | $47.23 | 2,170,138 |
| 2019-07-08 | $97.73 | $97.98 | $97.34 | $97.56 | $47.22 | 1,776,614 |
| 2019-07-05 | $98.14 | $98.41 | $96.77 | $98.32 | $47.58 | 1,484,568 |
| 2019-07-03 | $98.94 | $99.24 | $97.85 | $99.11 | $47.97 | 1,365,486 |
| 2019-07-02 | $97.90 | $98.50 | $97.34 | $98.39 | $47.62 | 2,004,576 |
| 2019-07-01 | $97.63 | $98.34 | $97.05 | $97.87 | $47.37 | 2,581,694 |
| 2019-06-28 | $96.00 | $96.33 | $95.25 | $95.94 | $46.43 | 3,946,162 |
| 2019-06-27 | $95.89 | $96.16 | $95.22 | $95.65 | $46.29 | 1,790,522 |
| 2019-06-26 | $95.55 | $95.73 | $95.11 | $95.43 | $46.18 | 2,459,674 |
| 2019-06-25 | $95.13 | $95.65 | $94.78 | $94.79 | $45.88 | 1,699,716 |
| 2019-06-24 | $95.61 | $95.82 | $95.54 | $95.62 | $46.28 | 1,887,410 |
| 2019-06-21 | $95.98 | $96.12 | $95.01 | $95.51 | $46.22 | 4,750,840 |
| 2019-06-20 | $95.98 | $96.13 | $95.34 | $95.88 | $46.40 | 3,018,772 |
| 2019-06-19 | $94.70 | $94.86 | $93.99 | $94.43 | $45.70 | 2,666,844 |
| 2019-06-18 | $93.39 | $94.43 | $93.07 | $94.10 | $45.54 | 5,106,772 |
| 2019-06-17 | $94.00 | $94.12 | $92.96 | $93.50 | $45.14 | 2,536,278 |
| 2019-06-14 | $95.54 | $96.18 | $93.11 | $94.30 | $45.53 | 3,379,812 |
| 2019-06-13 | $95.71 | $97.04 | $95.59 | $96.89 | $46.78 | 2,820,658 |
| 2019-06-12 | $95.38 | $95.96 | $94.17 | $95.46 | $46.09 | 2,182,228 |
| 2019-06-11 | $95.73 | $97.01 | $95.20 | $95.54 | $46.13 | 3,197,224 |
| 2019-06-10 | $93.72 | $95.21 | $93.72 | $94.15 | $45.45 | 2,426,902 |
| 2019-06-07 | $92.55 | $93.37 | $91.98 | $93.19 | $44.99 | 2,185,716 |
| 2019-06-06 | $91.28 | $92.29 | $90.51 | $91.93 | $44.38 | 2,371,308 |
| 2019-06-05 | $90.44 | $90.88 | $89.14 | $90.79 | $43.83 | 2,035,894 |
| 2019-06-04 | $88.33 | $89.74 | $87.71 | $89.57 | $43.24 | 4,510,290 |
| 2019-06-03 | $87.20 | $87.88 | $86.58 | $87.14 | $42.07 | 2,652,758 |
| 2019-05-31 | $87.74 | $88.13 | $86.84 | $87.00 | $42.00 | 3,068,274 |
| 2019-05-30 | $87.87 | $88.57 | $87.68 | $88.50 | $42.73 | 2,582,866 |
| 2019-05-29 | $88.53 | $89.06 | $87.41 | $87.61 | $42.30 | 4,687,394 |
| 2019-05-28 | $90.03 | $90.65 | $88.36 | $88.75 | $42.85 | 3,682,596 |
| 2019-05-24 | $89.96 | $90.22 | $89.00 | $89.51 | $43.21 | 2,960,330 |
| 2019-05-23 | $89.51 | $90.06 | $88.94 | $89.49 | $43.20 | 1,941,184 |
| 2019-05-22 | $91.17 | $91.43 | $90.54 | $90.58 | $43.73 | 1,578,910 |
| 2019-05-21 | $90.57 | $91.49 | $90.28 | $91.27 | $44.06 | 2,133,844 |
| 2019-05-20 | $90.41 | $90.70 | $89.63 | $89.71 | $43.31 | 2,595,254 |
| 2019-05-17 | $92.03 | $92.42 | $91.43 | $91.62 | $44.23 | 5,161,032 |
| 2019-05-16 | $93.18 | $94.33 | $92.89 | $93.08 | $44.94 | 2,832,840 |
| 2019-05-15 | $91.72 | $93.58 | $91.64 | $93.25 | $45.02 | 2,227,982 |
| 2019-05-14 | $92.53 | $93.34 | $92.23 | $92.30 | $44.56 | 2,579,994 |
| 2019-05-13 | $92.24 | $93.17 | $91.62 | $92.16 | $44.49 | 4,197,202 |
| 2019-05-10 | $93.73 | $95.11 | $92.77 | $94.72 | $45.73 | 3,172,374 |
| 2019-05-09 | $93.50 | $94.82 | $92.83 | $94.26 | $45.51 | 3,407,210 |
| 2019-05-08 | $96.10 | $96.30 | $94.49 | $94.57 | $45.66 | 6,851,028 |
| 2019-05-07 | $97.16 | $97.85 | $95.71 | $96.27 | $46.48 | 5,194,568 |
| 2019-05-06 | $97.85 | $98.88 | $96.51 | $98.39 | $47.50 | 4,576,664 |
| 2019-05-03 | $99.77 | $100.28 | $99.59 | $100.01 | $48.28 | 2,276,794 |
| 2019-05-02 | $100.10 | $100.15 | $98.98 | $99.14 | $47.86 | 2,100,608 |
| 2019-05-01 | $100.52 | $100.75 | $99.50 | $99.92 | $48.24 | 3,674,856 |
| 2019-04-30 | $98.58 | $99.71 | $98.19 | $99.56 | $48.07 | 3,448,042 |
| 2019-04-29 | $99.97 | $100.47 | $98.80 | $98.92 | $47.76 | 3,388,404 |
| 2019-04-26 | $100.52 | $100.52 | $99.32 | $99.97 | $48.26 | 4,024,072 |
| 2019-04-25 | $102.31 | $102.31 | $99.95 | $100.63 | $48.58 | 3,117,468 |
| 2019-04-24 | $95.10 | $103.73 | $94.50 | $102.52 | $49.50 | 7,156,276 |
| 2019-04-23 | $104.08 | $105.51 | $103.90 | $105.38 | $50.88 | 2,500,648 |
| 2019-04-22 | $104.07 | $104.52 | $103.75 | $103.91 | $50.17 | 1,483,888 |
| 2019-04-18 | $104.21 | $104.67 | $103.94 | $104.57 | $50.49 | 1,870,288 |
| 2019-04-17 | $104.28 | $105.00 | $103.74 | $104.00 | $50.21 | 2,223,322 |
| 2019-04-16 | $104.10 | $104.52 | $103.39 | $103.58 | $50.01 | 2,086,400 |
| 2019-04-15 | $103.79 | $104.20 | $103.13 | $103.89 | $50.16 | 1,737,926 |
| 2019-04-12 | $103.02 | $103.84 | $103.02 | $103.79 | $50.11 | 1,082,590 |
| 2019-04-11 | $102.00 | $102.97 | $101.33 | $102.92 | $49.69 | 1,373,644 |
| 2019-04-10 | $101.59 | $101.89 | $101.18 | $101.87 | $49.18 | 1,212,704 |
| 2019-04-09 | $102.26 | $102.43 | $101.26 | $101.43 | $48.97 | 1,597,052 |
| 2019-04-08 | $102.53 | $102.81 | $101.68 | $102.79 | $49.63 | 1,518,756 |
| 2019-04-05 | $102.07 | $102.71 | $101.89 | $102.70 | $49.58 | 2,015,168 |
| 2019-04-04 | $100.92 | $102.54 | $100.79 | $101.71 | $49.10 | 2,927,822 |
| 2019-04-03 | $100.00 | $101.28 | $100.00 | $100.92 | $48.72 | 3,542,658 |
| 2019-04-02 | $98.00 | $99.88 | $98.00 | $99.76 | $48.16 | 4,279,782 |
| 2019-04-01 | $95.67 | $97.92 | $95.33 | $97.81 | $47.22 | 3,568,322 |
| 2019-03-29 | $94.67 | $94.76 | $94.00 | $94.44 | $45.59 | 2,469,640 |
| 2019-03-28 | $94.41 | $94.51 | $93.26 | $94.02 | $45.39 | 2,093,438 |
| 2019-03-27 | $94.72 | $94.80 | $93.21 | $93.72 | $45.25 | 2,243,514 |
| 2019-03-26 | $95.02 | $95.03 | $94.03 | $94.50 | $45.62 | 1,189,972 |
| 2019-03-25 | $94.39 | $94.93 | $93.85 | $94.18 | $45.47 | 1,384,122 |
| 2019-03-22 | $95.80 | $96.15 | $94.49 | $94.54 | $45.64 | 1,788,436 |
| 2019-03-21 | $95.11 | $97.00 | $94.91 | $96.56 | $46.62 | 1,494,104 |
| 2019-03-20 | $95.79 | $95.87 | $94.44 | $95.21 | $45.97 | 2,471,908 |
| 2019-03-19 | $95.63 | $96.23 | $95.37 | $95.71 | $46.21 | 2,517,478 |
| 2019-03-18 | $95.25 | $95.67 | $95.04 | $95.43 | $46.07 | 1,634,368 |
| 2019-03-15 | $94.73 | $95.85 | $94.38 | $95.42 | $45.96 | 3,669,796 |
| 2019-03-14 | $94.63 | $94.72 | $94.00 | $94.32 | $45.43 | 2,047,358 |
| 2019-03-13 | $94.50 | $95.20 | $94.07 | $94.44 | $45.48 | 1,734,398 |
| 2019-03-12 | $94.10 | $94.59 | $93.69 | $94.00 | $45.27 | 1,253,454 |
| 2019-03-11 | $93.10 | $94.20 | $93.05 | $93.97 | $45.26 | 1,191,960 |
| 2019-03-08 | $92.71 | $93.17 | $92.36 | $92.86 | $44.72 | 1,873,782 |
| 2019-03-07 | $93.84 | $93.88 | $92.56 | $93.38 | $44.97 | 1,585,500 |
| 2019-03-06 | $94.88 | $94.88 | $93.96 | $94.05 | $45.30 | 1,270,362 |
| 2019-03-05 | $94.94 | $95.29 | $94.53 | $94.77 | $45.64 | 1,706,906 |
| 2019-03-04 | $95.41 | $95.54 | $93.67 | $94.47 | $45.50 | 1,674,174 |
| 2019-03-01 | $94.66 | $95.36 | $94.05 | $95.11 | $45.81 | 2,095,374 |
| 2019-02-28 | $94.03 | $94.36 | $93.77 | $93.97 | $45.26 | 2,088,084 |
| 2019-02-27 | $93.75 | $94.31 | $93.20 | $94.20 | $45.37 | 1,383,382 |
| 2019-02-26 | $94.73 | $95.31 | $93.99 | $94.21 | $45.37 | 2,636,358 |
| 2019-02-25 | $94.78 | $95.38 | $94.69 | $95.13 | $45.82 | 2,257,446 |
| 2019-02-22 | $93.88 | $94.77 | $93.64 | $94.34 | $45.44 | 1,896,560 |
| 2019-02-21 | $93.30 | $93.78 | $93.00 | $93.33 | $44.95 | 2,347,824 |
| 2019-02-20 | $92.65 | $93.77 | $92.55 | $93.48 | $45.02 | 2,289,960 |
| 2019-02-19 | $92.43 | $92.84 | $91.82 | $92.47 | $44.54 | 1,872,050 |
| 2019-02-15 | $91.92 | $92.84 | $91.74 | $92.69 | $44.64 | 2,455,578 |
| 2019-02-14 | $91.64 | $91.68 | $91.08 | $91.15 | $43.90 | 2,396,890 |
| 2019-02-13 | $91.72 | $92.28 | $91.25 | $91.86 | $44.24 | 1,595,752 |
| 2019-02-12 | $90.53 | $91.77 | $90.29 | $91.58 | $44.11 | 2,167,436 |
| 2019-02-11 | $90.47 | $90.83 | $89.93 | $90.08 | $43.38 | 1,658,358 |
| 2019-02-08 | $89.19 | $90.27 | $89.19 | $90.27 | $43.48 | 1,918,500 |
| 2019-02-07 | $89.24 | $90.27 | $89.00 | $89.86 | $43.28 | 1,854,214 |
| 2019-02-06 | $89.66 | $90.57 | $89.56 | $89.81 | $43.25 | 2,227,038 |
| 2019-02-05 | $88.70 | $89.82 | $88.63 | $89.82 | $43.26 | 2,585,436 |
| 2019-02-04 | $87.93 | $88.52 | $87.52 | $88.51 | $42.63 | 2,336,214 |
| 2019-02-01 | $87.99 | $88.84 | $87.47 | $88.00 | $42.38 | 2,404,892 |
| 2019-01-31 | $87.96 | $88.37 | $87.43 | $87.92 | $42.34 | 2,596,254 |
| 2019-01-30 | $86.70 | $88.22 | $86.22 | $88.21 | $42.48 | 3,172,926 |
| 2019-01-29 | $86.35 | $86.72 | $85.83 | $86.07 | $41.45 | 2,376,672 |
| 2019-01-28 | $85.58 | $85.92 | $84.94 | $85.75 | $41.30 | 2,415,956 |
| 2019-01-25 | $86.04 | $87.15 | $85.72 | $86.30 | $41.56 | 3,632,898 |
| 2019-01-24 | $83.82 | $85.33 | $82.92 | $85.22 | $41.04 | 4,483,944 |
| 2019-01-23 | $80.44 | $83.63 | $79.85 | $83.45 | $40.19 | 5,629,108 |
| 2019-01-22 | $81.79 | $82.19 | $80.75 | $81.17 | $39.09 | 3,450,408 |
| 2019-01-18 | $82.01 | $83.16 | $81.81 | $82.49 | $39.73 | 3,726,668 |
| 2019-01-17 | $80.96 | $82.18 | $80.83 | $81.83 | $39.41 | 1,582,014 |
| 2019-01-16 | $80.99 | $81.95 | $80.89 | $81.35 | $39.18 | 1,742,636 |
| 2019-01-15 | $81.35 | $81.73 | $80.87 | $81.11 | $39.06 | 1,668,328 |
| 2019-01-14 | $80.85 | $81.39 | $80.19 | $81.02 | $39.02 | 1,850,028 |
| 2019-01-11 | $81.21 | $81.53 | $80.84 | $81.50 | $39.25 | 1,383,974 |
| 2019-01-10 | $80.37 | $81.89 | $80.13 | $81.82 | $39.41 | 2,369,326 |
| 2019-01-09 | $80.16 | $80.57 | $79.52 | $80.48 | $38.76 | 2,224,166 |
| 2019-01-08 | $78.67 | $79.16 | $77.79 | $79.14 | $38.12 | 3,663,684 |
| 2019-01-07 | $77.46 | $78.83 | $77.46 | $78.12 | $37.62 | 2,362,578 |
| 2019-01-04 | $76.32 | $77.79 | $76.00 | $77.54 | $37.35 | 6,695,366 |
| 2019-01-03 | $78.24 | $78.41 | $74.95 | $75.07 | $36.16 | 7,362,200 |
| 2019-01-02 | $79.68 | $80.28 | $79.23 | $79.79 | $38.43 | 2,780,764 |
| 2018-12-31 | $80.76 | $81.07 | $79.96 | $81.02 | $39.02 | 2,108,602 |
| 2018-12-28 | $80.90 | $81.57 | $80.05 | $80.47 | $38.76 | 1,694,982 |
| 2018-12-27 | $77.65 | $80.42 | $77.30 | $80.42 | $38.73 | 2,255,858 |
| 2018-12-26 | $75.97 | $78.89 | $75.12 | $78.85 | $37.98 | 2,617,120 |
| 2018-12-24 | $76.60 | $77.29 | $75.65 | $75.65 | $36.43 | 1,644,310 |
| 2018-12-21 | $77.24 | $79.85 | $76.16 | $77.27 | $37.22 | 8,275,886 |
| 2018-12-20 | $79.58 | $80.12 | $77.73 | $77.90 | $37.52 | 3,988,216 |
| 2018-12-19 | $81.86 | $82.52 | $79.40 | $79.64 | $38.36 | 3,787,650 |
| 2018-12-18 | $83.18 | $83.66 | $81.03 | $81.48 | $39.24 | 3,229,508 |
| 2018-12-17 | $83.23 | $83.97 | $82.03 | $82.54 | $39.75 | 3,400,656 |
| 2018-12-14 | $83.93 | $84.48 | $83.01 | $83.24 | $40.09 | 1,733,614 |
| 2018-12-13 | $85.14 | $85.43 | $84.26 | $84.78 | $40.72 | 1,720,134 |
| 2018-12-12 | $85.07 | $85.81 | $84.37 | $84.70 | $40.68 | 3,378,206 |
| 2018-12-11 | $86.25 | $86.96 | $83.83 | $83.88 | $40.29 | 2,823,908 |
| 2018-12-10 | $83.55 | $85.50 | $83.18 | $85.24 | $40.94 | 4,065,666 |
| 2018-12-07 | $83.82 | $84.59 | $82.96 | $83.58 | $40.14 | 5,895,426 |
| 2018-12-06 | $83.59 | $84.30 | $81.85 | $83.92 | $40.31 | 6,773,492 |
| 2018-12-04 | $89.32 | $89.77 | $85.47 | $85.65 | $41.14 | 4,848,820 |
| 2018-12-03 | $89.40 | $89.98 | $88.66 | $89.78 | $43.12 | 2,932,870 |
| 2018-11-30 | $87.24 | $88.01 | $86.69 | $87.94 | $42.24 | 3,486,164 |
| 2018-11-29 | $85.90 | $87.48 | $85.64 | $87.01 | $41.79 | 2,583,326 |
| 2018-11-28 | $84.91 | $85.96 | $84.61 | $85.81 | $41.21 | 4,254,642 |
| 2018-11-27 | $84.37 | $84.75 | $83.83 | $84.49 | $40.58 | 2,828,274 |
| 2018-11-26 | $85.97 | $86.02 | $84.74 | $84.95 | $40.80 | 2,855,660 |
| 2018-11-23 | $84.12 | $85.42 | $84.07 | $84.98 | $40.82 | 1,583,638 |
| 2018-11-21 | $84.89 | $85.95 | $84.57 | $84.87 | $40.76 | 3,326,996 |
| 2018-11-20 | $84.83 | $85.69 | $83.70 | $84.17 | $40.43 | 3,839,412 |
| 2018-11-19 | $88.38 | $88.61 | $85.79 | $86.16 | $41.38 | 3,627,814 |
| 2018-11-16 | $87.19 | $89.57 | $87.19 | $88.77 | $42.64 | 2,735,154 |
| 2018-11-15 | $86.52 | $88.29 | $86.34 | $87.78 | $42.16 | 3,311,122 |
| 2018-11-14 | $88.75 | $88.87 | $86.45 | $86.64 | $41.61 | 2,311,934 |
| 2018-11-13 | $88.80 | $89.43 | $87.57 | $87.83 | $42.18 | 2,966,702 |
| 2018-11-12 | $90.82 | $91.48 | $88.15 | $88.45 | $42.48 | 4,149,326 |
| 2018-11-09 | $91.68 | $92.16 | $90.62 | $91.14 | $43.77 | 1,903,104 |
| 2018-11-08 | $91.50 | $92.39 | $91.50 | $92.23 | $44.30 | 1,752,336 |
| 2018-11-07 | $91.23 | $92.00 | $90.64 | $91.93 | $44.15 | 2,190,224 |
| 2018-11-06 | $90.12 | $90.82 | $90.12 | $90.50 | $43.47 | 3,180,974 |
| 2018-11-05 | $90.57 | $90.75 | $89.25 | $90.00 | $43.23 | 3,985,570 |
| 2018-11-02 | $90.33 | $90.94 | $89.54 | $90.40 | $43.42 | 5,121,656 |
| 2018-11-01 | $89.52 | $90.58 | $89.43 | $89.85 | $43.15 | 4,305,930 |
| 2018-10-31 | $89.33 | $90.36 | $88.80 | $89.50 | $42.99 | 7,371,666 |
| 2018-10-30 | $85.78 | $88.71 | $85.52 | $88.48 | $42.50 | 6,425,682 |
| 2018-10-29 | $86.42 | $87.25 | $84.30 | $85.46 | $41.05 | 5,297,630 |
| 2018-10-26 | $84.56 | $87.23 | $84.15 | $85.12 | $40.88 | 5,161,674 |
| 2018-10-25 | $84.53 | $86.53 | $84.28 | $86.05 | $41.33 | 4,807,374 |
| 2018-10-24 | $86.01 | $88.00 | $83.48 | $83.57 | $40.14 | 9,078,460 |
| 2018-10-23 | $81.10 | $83.44 | $80.87 | $82.72 | $39.73 | 5,009,972 |
| 2018-10-22 | $83.31 | $83.55 | $82.17 | $82.72 | $39.73 | 2,498,566 |
| 2018-10-19 | $83.81 | $84.39 | $82.88 | $82.97 | $39.85 | 3,932,404 |
| 2018-10-18 | $85.40 | $85.40 | $83.16 | $83.68 | $40.19 | 3,459,614 |
| 2018-10-17 | $85.60 | $86.13 | $84.84 | $85.83 | $41.22 | 3,169,582 |
| 2018-10-16 | $84.95 | $86.39 | $84.75 | $86.31 | $41.45 | 3,737,538 |
| 2018-10-15 | $84.85 | $85.23 | $84.35 | $84.37 | $40.52 | 2,249,984 |
| 2018-10-12 | $85.57 | $86.00 | $84.12 | $85.03 | $40.84 | 3,335,314 |
| 2018-10-11 | $86.42 | $86.68 | $84.01 | $84.26 | $40.47 | 5,217,126 |
| 2018-10-10 | $89.65 | $89.65 | $86.28 | $86.40 | $41.50 | 3,100,154 |
| 2018-10-09 | $90.33 | $90.59 | $89.42 | $90.19 | $43.32 | 4,160,878 |
| 2018-10-08 | $90.32 | $90.42 | $88.56 | $89.30 | $42.89 | 2,146,268 |
| 2018-10-05 | $91.54 | $91.80 | $89.93 | $90.52 | $43.48 | 2,644,474 |
| 2018-10-04 | $93.16 | $93.26 | $90.59 | $91.60 | $44.00 | 2,841,952 |
| 2018-10-03 | $94.12 | $94.28 | $93.23 | $93.51 | $44.91 | 1,812,834 |
| 2018-10-02 | $94.02 | $94.94 | $93.88 | $93.96 | $45.13 | 1,715,250 |
| 2018-10-01 | $94.47 | $94.56 | $93.94 | $94.47 | $45.37 | 1,899,434 |
| 2018-09-28 | $93.29 | $94.21 | $93.10 | $94.02 | $45.16 | 2,512,954 |
| 2018-09-27 | $93.84 | $94.09 | $93.42 | $93.47 | $44.89 | 1,714,684 |
| 2018-09-26 | $94.00 | $94.34 | $93.51 | $93.60 | $44.96 | 2,032,936 |
| 2018-09-25 | $94.35 | $94.51 | $93.51 | $94.05 | $45.17 | 2,621,672 |
| 2018-09-24 | $95.12 | $95.12 | $94.04 | $94.68 | $45.47 | 2,990,532 |
| 2018-09-21 | $96.00 | $96.73 | $95.19 | $95.36 | $45.80 | 5,531,476 |
| 2018-09-20 | $95.93 | $96.35 | $95.71 | $96.06 | $46.14 | 2,353,704 |
| 2018-09-19 | $95.35 | $95.62 | $94.71 | $95.37 | $45.81 | 1,960,700 |
| 2018-09-18 | $96.36 | $96.40 | $95.21 | $95.37 | $45.81 | 1,975,772 |
| 2018-09-17 | $96.80 | $97.36 | $96.00 | $96.19 | $46.20 | 3,066,236 |
| 2018-09-14 | $97.00 | $97.56 | $96.40 | $96.83 | $46.51 | 2,748,992 |
| 2018-09-13 | $96.01 | $97.02 | $96.01 | $96.99 | $46.47 | 1,720,726 |
| 2018-09-12 | $96.55 | $96.81 | $95.64 | $95.64 | $45.83 | 3,702,084 |
| 2018-09-11 | $96.00 | $96.78 | $95.92 | $96.71 | $46.34 | 3,082,380 |
| 2018-09-10 | $95.55 | $96.59 | $95.55 | $96.32 | $46.15 | 2,898,268 |
| 2018-09-07 | $95.42 | $95.82 | $94.97 | $95.35 | $45.69 | 2,680,008 |
| 2018-09-06 | $95.12 | $95.65 | $94.93 | $95.53 | $45.77 | 1,933,210 |
| 2018-09-05 | $94.65 | $95.29 | $94.00 | $95.12 | $45.58 | 2,242,182 |
| 2018-09-04 | $94.65 | $94.65 | $93.86 | $94.53 | $45.30 | 2,125,142 |
| 2018-08-31 | $94.09 | $94.70 | $93.77 | $94.58 | $45.32 | 2,172,770 |
| 2018-08-30 | $95.00 | $95.00 | $94.15 | $94.38 | $45.22 | 1,488,354 |
| 2018-08-29 | $94.78 | $95.39 | $94.78 | $95.03 | $45.53 | 1,750,178 |
| 2018-08-28 | $94.79 | $94.88 | $94.05 | $94.62 | $45.34 | 3,762,132 |
| 2018-08-27 | $94.09 | $94.79 | $93.94 | $94.45 | $45.26 | 3,671,218 |
| 2018-08-24 | $93.84 | $93.85 | $93.29 | $93.60 | $44.85 | 4,567,098 |
| 2018-08-23 | $93.53 | $93.95 | $93.32 | $93.50 | $44.80 | 3,331,172 |
| 2018-08-22 | $94.00 | $94.02 | $93.32 | $93.39 | $44.75 | 2,666,418 |
| 2018-08-21 | $94.23 | $94.60 | $93.95 | $94.15 | $45.11 | 1,793,846 |
| 2018-08-20 | $94.49 | $94.60 | $94.10 | $94.30 | $45.18 | 1,979,718 |
| 2018-08-17 | $93.99 | $94.26 | $93.57 | $94.05 | $45.07 | 2,207,296 |
| 2018-08-16 | $94.12 | $94.72 | $93.88 | $94.06 | $45.07 | 2,063,460 |
| 2018-08-15 | $93.45 | $94.10 | $92.93 | $93.93 | $45.01 | 3,205,464 |
| 2018-08-14 | $93.68 | $94.51 | $93.50 | $94.07 | $45.07 | 2,264,036 |
| 2018-08-13 | $94.01 | $94.52 | $93.60 | $93.85 | $44.97 | 2,476,874 |
| 2018-08-10 | $93.86 | $94.21 | $93.56 | $93.75 | $44.92 | 1,614,820 |
| 2018-08-09 | $95.00 | $95.60 | $94.28 | $94.32 | $45.19 | 2,263,270 |
| 2018-08-08 | $94.68 | $94.78 | $94.35 | $94.46 | $45.26 | 1,269,192 |
| 2018-08-07 | $93.97 | $94.71 | $93.79 | $94.58 | $45.32 | 1,494,934 |
| 2018-08-06 | $93.78 | $94.17 | $93.62 | $93.97 | $45.03 | 1,492,516 |
| 2018-08-03 | $94.16 | $94.16 | $93.42 | $93.86 | $44.97 | 1,830,848 |
| 2018-08-02 | $93.03 | $94.25 | $92.80 | $93.84 | $44.96 | 2,154,430 |
| 2018-08-01 | $93.51 | $93.79 | $92.84 | $93.38 | $44.74 | 2,232,148 |
| 2018-07-31 | $92.46 | $93.62 | $92.22 | $93.51 | $44.81 | 3,816,840 |
| 2018-07-30 | $93.58 | $94.04 | $92.18 | $92.25 | $44.20 | 2,122,640 |
| 2018-07-27 | $95.53 | $95.90 | $93.62 | $93.96 | $45.02 | 4,603,894 |
| 2018-07-26 | $93.54 | $95.70 | $93.14 | $95.53 | $45.77 | 4,015,038 |
| 2018-07-25 | $90.00 | $93.17 | $90.00 | $93.04 | $44.58 | 4,382,380 |
| 2018-07-24 | $88.44 | $89.33 | $88.35 | $88.88 | $42.59 | 3,216,114 |
| 2018-07-23 | $88.18 | $88.29 | $87.71 | $88.00 | $42.17 | 2,143,540 |
| 2018-07-20 | $88.28 | $88.81 | $88.12 | $88.40 | $42.36 | 2,242,530 |
| 2018-07-19 | $88.73 | $89.29 | $88.40 | $88.59 | $42.45 | 1,836,152 |
| 2018-07-18 | $89.06 | $89.50 | $88.79 | $89.13 | $42.71 | 1,908,278 |
| 2018-07-17 | $88.28 | $89.18 | $88.01 | $89.01 | $42.65 | 2,176,318 |
| 2018-07-16 | $88.81 | $89.12 | $88.40 | $88.53 | $42.42 | 1,537,590 |
| 2018-07-13 | $89.22 | $89.33 | $88.65 | $88.71 | $42.51 | 1,356,952 |
| 2018-07-12 | $88.14 | $89.09 | $88.12 | $89.05 | $42.67 | 1,639,858 |
| 2018-07-11 | $85.93 | $88.73 | $85.93 | $87.65 | $42.00 | 1,583,758 |
| 2018-07-10 | $89.13 | $89.56 | $89.04 | $89.27 | $42.77 | 1,313,436 |
| 2018-07-09 | $88.81 | $89.43 | $88.42 | $89.37 | $42.82 | 1,627,446 |
| 2018-07-06 | $87.98 | $88.48 | $87.47 | $88.19 | $42.26 | 1,623,562 |
| 2018-07-05 | $87.20 | $87.83 | $86.55 | $87.81 | $42.08 | 1,557,744 |
| 2018-07-03 | $87.50 | $87.50 | $86.58 | $86.71 | $41.55 | 859,202 |
| 2018-07-02 | $86.55 | $87.17 | $85.55 | $87.11 | $41.74 | 2,303,356 |
| 2018-06-29 | $87.28 | $87.92 | $87.02 | $87.15 | $41.76 | 3,685,052 |
| 2018-06-28 | $86.22 | $87.11 | $85.56 | $87.06 | $41.72 | 3,002,798 |
| 2018-06-27 | $87.34 | $87.86 | $86.25 | $86.27 | $41.34 | 3,192,552 |
| 2018-06-26 | $87.64 | $88.31 | $87.15 | $87.17 | $41.77 | 2,777,384 |
| 2018-06-25 | $89.00 | $89.00 | $86.89 | $87.79 | $42.07 | 2,678,308 |
| 2018-06-22 | $88.95 | $89.36 | $88.32 | $89.20 | $42.74 | 2,609,304 |
| 2018-06-21 | $89.81 | $89.85 | $88.31 | $88.46 | $42.39 | 2,097,648 |
| 2018-06-20 | $90.02 | $90.21 | $89.41 | $89.84 | $43.05 | 1,941,728 |
| 2018-06-19 | $89.57 | $89.82 | $88.65 | $89.68 | $42.97 | 1,898,692 |
| 2018-06-18 | $90.58 | $90.80 | $89.88 | $90.80 | $43.51 | 1,611,022 |
| 2018-06-15 | $90.68 | $91.97 | $90.19 | $91.32 | $43.76 | 3,486,066 |
| 2018-06-14 | $91.17 | $91.54 | $90.72 | $91.20 | $43.59 | 2,107,940 |
| 2018-06-13 | $90.92 | $91.27 | $90.66 | $91.05 | $43.52 | 2,210,430 |
| 2018-06-12 | $90.53 | $90.88 | $89.51 | $90.87 | $43.43 | 2,729,950 |
| 2018-06-11 | $90.97 | $91.10 | $90.58 | $90.72 | $43.36 | 2,778,946 |
| 2018-06-08 | $90.46 | $90.98 | $90.07 | $90.91 | $43.45 | 2,172,016 |
| 2018-06-07 | $90.50 | $90.87 | $90.24 | $90.81 | $43.40 | 2,973,470 |
| 2018-06-06 | $90.00 | $90.44 | $89.42 | $90.44 | $43.23 | 2,096,490 |
| 2018-06-05 | $88.01 | $89.98 | $87.22 | $89.95 | $42.99 | 2,669,316 |
| 2018-06-04 | $88.41 | $88.70 | $87.95 | $88.09 | $42.10 | 2,429,104 |
| 2018-06-01 | $87.57 | $88.52 | $87.35 | $88.37 | $42.24 | 2,098,538 |
| 2018-05-31 | $86.42 | $87.79 | $86.34 | $86.93 | $41.55 | 3,586,708 |
| 2018-05-30 | $87.49 | $87.95 | $87.39 | $87.57 | $41.85 | 1,913,562 |
| 2018-05-29 | $86.54 | $87.64 | $86.26 | $86.98 | $41.57 | 2,879,702 |
| 2018-05-25 | $87.68 | $87.81 | $86.82 | $87.27 | $41.71 | 2,200,760 |
| 2018-05-24 | $88.11 | $88.61 | $87.39 | $87.80 | $41.96 | 1,615,862 |
| 2018-05-23 | $87.61 | $88.22 | $87.06 | $88.20 | $42.16 | 2,236,744 |
| 2018-05-22 | $89.20 | $89.20 | $88.03 | $88.10 | $42.11 | 2,183,896 |
| 2018-05-21 | $88.49 | $88.94 | $88.22 | $88.93 | $42.50 | 1,983,472 |
| 2018-05-18 | $87.92 | $88.37 | $87.62 | $87.98 | $42.05 | 1,814,698 |
| 2018-05-17 | $88.22 | $88.69 | $87.92 | $88.12 | $42.12 | 1,998,140 |
| 2018-05-16 | $88.23 | $88.69 | $87.61 | $88.35 | $42.23 | 2,040,032 |
| 2018-05-15 | $88.06 | $88.17 | $87.58 | $87.86 | $41.99 | 2,220,280 |
| 2018-05-14 | $88.14 | $88.31 | $87.78 | $88.19 | $42.15 | 2,145,612 |
| 2018-05-11 | $87.09 | $88.02 | $87.00 | $87.98 | $42.05 | 2,364,594 |
| 2018-05-10 | $86.82 | $87.31 | $86.14 | $87.27 | $41.71 | 1,955,046 |
| 2018-05-09 | $85.78 | $86.47 | $85.26 | $86.31 | $41.25 | 2,249,176 |
| 2018-05-08 | $85.88 | $85.99 | $85.17 | $85.74 | $40.98 | 2,564,938 |
| 2018-05-07 | $85.47 | $86.16 | $85.47 | $85.82 | $41.02 | 2,740,176 |
| 2018-05-04 | $83.78 | $85.59 | $83.65 | $85.35 | $40.79 | 2,830,074 |
| 2018-05-03 | $83.41 | $84.46 | $82.83 | $84.28 | $40.28 | 2,586,540 |
| 2018-05-02 | $84.20 | $84.78 | $83.75 | $83.96 | $40.13 | 3,484,746 |
| 2018-05-01 | $83.35 | $84.14 | $82.77 | $83.94 | $40.12 | 2,580,674 |
| 2018-04-30 | $84.39 | $84.85 | $83.71 | $83.71 | $40.01 | 3,069,434 |
| 2018-04-27 | $83.90 | $84.61 | $83.51 | $84.28 | $40.28 | 3,579,116 |
| 2018-04-26 | $83.15 | $83.81 | $82.60 | $83.79 | $40.05 | 3,160,284 |
| 2018-04-25 | $83.65 | $83.95 | $80.42 | $82.88 | $39.61 | 5,601,686 |
| 2018-04-24 | $84.96 | $85.10 | $82.03 | $82.77 | $39.56 | 4,785,816 |
| 2018-04-23 | $85.60 | $85.69 | $84.28 | $84.40 | $40.34 | 3,056,000 |
| 2018-04-20 | $85.95 | $85.96 | $84.67 | $85.21 | $40.73 | 3,031,958 |
| 2018-04-19 | $87.08 | $87.11 | $86.01 | $86.20 | $41.20 | 2,067,834 |
| 2018-04-18 | $87.21 | $87.67 | $86.72 | $87.20 | $41.68 | 1,526,398 |
| 2018-04-17 | $86.81 | $87.14 | $86.29 | $86.82 | $41.50 | 1,999,750 |
| 2018-04-16 | $86.30 | $86.81 | $85.75 | $86.47 | $41.33 | 1,509,540 |
| 2018-04-13 | $86.50 | $86.67 | $85.37 | $85.61 | $40.92 | 1,498,998 |
| 2018-04-12 | $85.79 | $86.49 | $85.32 | $86.14 | $41.17 | 2,070,810 |
| 2018-04-11 | $84.87 | $85.95 | $84.85 | $85.28 | $40.76 | 3,225,070 |
| 2018-04-10 | $84.92 | $85.72 | $84.55 | $85.37 | $40.80 | 3,853,514 |
| 2018-04-09 | $83.13 | $84.61 | $82.78 | $83.58 | $39.95 | 2,851,850 |
| 2018-04-06 | $84.32 | $84.57 | $81.90 | $82.57 | $39.46 | 2,471,450 |
| 2018-04-05 | $85.54 | $85.74 | $84.48 | $84.77 | $40.52 | 2,329,770 |
| 2018-04-04 | $82.13 | $85.16 | $82.13 | $84.99 | $40.62 | 3,042,502 |
| 2018-04-03 | $84.28 | $84.87 | $83.17 | $84.80 | $40.53 | 2,747,858 |
| 2018-04-02 | $86.13 | $86.28 | $82.73 | $84.05 | $40.17 | 2,649,148 |
| 2018-03-29 | $85.40 | $86.98 | $85.06 | $86.13 | $41.17 | 2,710,548 |
| 2018-03-28 | $85.79 | $85.88 | $83.96 | $84.85 | $40.55 | 1,858,586 |
| 2018-03-27 | $87.39 | $88.00 | $85.09 | $85.59 | $40.91 | 2,073,160 |
| 2018-03-26 | $86.39 | $87.16 | $85.38 | $87.09 | $41.63 | 2,293,094 |
| 2018-03-23 | $88.20 | $88.41 | $85.22 | $85.33 | $40.78 | 2,186,982 |
| 2018-03-22 | $90.00 | $90.46 | $88.07 | $88.17 | $42.14 | 2,187,384 |
| 2018-03-21 | $91.61 | $92.02 | $90.82 | $91.03 | $43.51 | 1,498,252 |
| 2018-03-20 | $91.69 | $92.01 | $91.18 | $91.70 | $43.83 | 1,699,662 |
| 2018-03-19 | $91.90 | $92.11 | $90.35 | $91.34 | $43.66 | 2,387,322 |
| 2018-03-16 | $92.16 | $92.93 | $91.47 | $92.00 | $43.97 | 3,235,110 |
| 2018-03-15 | $91.55 | $92.39 | $91.21 | $91.95 | $43.86 | 1,377,378 |
| 2018-03-14 | $92.85 | $92.96 | $91.21 | $91.37 | $43.58 | 1,148,958 |
| 2018-03-13 | $93.16 | $93.50 | $92.22 | $92.51 | $44.12 | 1,765,330 |
| 2018-03-12 | $92.51 | $93.07 | $92.34 | $92.66 | $44.20 | 2,609,808 |
| 2018-03-09 | $91.13 | $92.65 | $90.85 | $92.44 | $44.09 | 2,389,290 |
| 2018-03-08 | $90.32 | $90.65 | $89.93 | $90.58 | $43.20 | 2,635,348 |
| 2018-03-07 | $88.81 | $90.48 | $88.51 | $90.26 | $43.05 | 2,207,174 |
| 2018-03-06 | $89.50 | $90.13 | $89.13 | $89.75 | $42.81 | 2,069,250 |
| 2018-03-05 | $88.98 | $89.72 | $88.22 | $89.18 | $42.54 | 2,177,270 |
| 2018-03-02 | $88.50 | $89.85 | $88.14 | $89.65 | $42.76 | 2,303,398 |
| 2018-03-01 | $91.15 | $91.56 | $88.24 | $88.95 | $42.43 | 3,135,382 |
| 2018-02-28 | $92.40 | $92.70 | $91.38 | $91.39 | $43.59 | 2,371,040 |
| 2018-02-27 | $92.59 | $93.53 | $91.94 | $91.94 | $43.85 | 2,260,634 |
| 2018-02-26 | $91.07 | $92.43 | $90.70 | $92.41 | $44.08 | 1,606,610 |
| 2018-02-23 | $90.48 | $90.86 | $89.92 | $90.83 | $43.32 | 1,912,706 |
| 2018-02-22 | $90.79 | $91.20 | $90.06 | $90.23 | $43.04 | 2,382,182 |
| 2018-02-21 | $90.49 | $91.55 | $90.42 | $90.42 | $43.13 | 2,064,144 |
| 2018-02-20 | $89.50 | $90.83 | $89.30 | $90.36 | $43.10 | 2,343,574 |
| 2018-02-16 | $88.75 | $90.72 | $88.65 | $89.99 | $42.92 | 2,346,280 |
| 2018-02-15 | $88.01 | $89.14 | $87.79 | $89.14 | $42.52 | 3,229,428 |
| 2018-02-14 | $86.30 | $87.44 | $86.24 | $87.34 | $41.66 | 2,143,622 |
| 2018-02-13 | $85.84 | $87.08 | $85.80 | $86.88 | $41.44 | 1,736,732 |
| 2018-02-12 | $85.79 | $86.90 | $85.69 | $86.41 | $41.22 | 3,458,332 |
| 2018-02-09 | $84.94 | $85.45 | $82.15 | $84.78 | $40.44 | 5,225,204 |
| 2018-02-08 | $88.24 | $88.52 | $84.40 | $84.44 | $40.28 | 5,010,362 |
| 2018-02-07 | $88.01 | $89.83 | $87.46 | $88.28 | $42.11 | 3,365,996 |
| 2018-02-06 | $86.72 | $88.88 | $85.71 | $88.56 | $42.24 | 4,932,912 |
| 2018-02-05 | $90.76 | $92.01 | $88.08 | $88.41 | $42.17 | 3,770,382 |
| 2018-02-02 | $92.53 | $92.84 | $91.19 | $91.25 | $43.52 | 3,299,300 |
| 2018-02-01 | $91.40 | $93.52 | $91.40 | $92.82 | $44.27 | 2,640,804 |
| 2018-01-31 | $93.07 | $93.11 | $92.40 | $92.77 | $44.25 | 3,031,832 |
| 2018-01-30 | $91.36 | $93.03 | $91.20 | $92.55 | $44.14 | 2,995,938 |
| 2018-01-29 | $92.36 | $93.00 | $91.97 | $92.13 | $43.94 | 3,647,844 |
| 2018-01-26 | $91.74 | $92.73 | $90.94 | $92.73 | $44.23 | 3,081,200 |
| 2018-01-25 | $91.50 | $92.68 | $91.00 | $91.20 | $43.50 | 3,784,930 |
| 2018-01-24 | $92.66 | $93.53 | $90.96 | $91.20 | $43.50 | 4,264,714 |
| 2018-01-23 | $91.95 | $92.20 | $91.67 | $91.82 | $43.80 | 2,948,886 |
| 2018-01-22 | $93.13 | $93.49 | $91.78 | $91.98 | $43.87 | 3,874,784 |
| 2018-01-19 | $93.16 | $93.62 | $92.88 | $93.13 | $44.42 | 3,358,698 |
| 2018-01-18 | $92.87 | $93.28 | $92.12 | $92.29 | $44.02 | 2,913,856 |
| 2018-01-17 | $91.95 | $93.00 | $91.12 | $92.85 | $44.29 | 1,867,108 |
| 2018-01-16 | $92.00 | $92.61 | $91.19 | $91.28 | $43.54 | 2,955,976 |
| 2018-01-12 | $90.86 | $91.94 | $90.46 | $91.83 | $43.80 | 1,686,386 |
| 2018-01-11 | $89.52 | $90.82 | $89.33 | $90.79 | $43.30 | 1,456,052 |
| 2018-01-10 | $90.59 | $90.69 | $89.26 | $89.51 | $42.69 | 1,867,656 |
| 2018-01-09 | $91.00 | $91.51 | $90.76 | $90.81 | $43.31 | 2,472,284 |
| 2018-01-08 | $89.64 | $90.71 | $89.64 | $90.67 | $43.25 | 2,633,756 |
| 2018-01-05 | $89.14 | $89.81 | $88.90 | $89.71 | $42.79 | 2,028,042 |
| 2018-01-04 | $89.00 | $89.27 | $88.63 | $88.63 | $42.27 | 2,596,532 |
| 2018-01-03 | $87.58 | $88.96 | $87.50 | $88.94 | $42.42 | 2,396,312 |
| 2018-01-02 | $88.47 | $88.85 | $87.55 | $87.80 | $41.88 | 2,454,244 |
| 2017-12-29 | $89.00 | $89.15 | $87.53 | $87.80 | $41.88 | 1,690,904 |
| 2017-12-28 | $88.25 | $88.65 | $87.84 | $88.60 | $42.26 | 1,608,970 |
| 2017-12-27 | $88.09 | $88.19 | $87.70 | $88.09 | $42.02 | 1,739,914 |
| 2017-12-26 | $88.06 | $88.06 | $87.43 | $87.79 | $41.87 | 1,328,630 |
| 2017-12-22 | $88.77 | $89.02 | $87.75 | $88.14 | $42.04 | 1,262,708 |
| 2017-12-21 | $89.07 | $89.07 | $88.34 | $88.45 | $42.19 | 2,107,668 |
| 2017-12-20 | $89.15 | $89.15 | $88.24 | $88.64 | $42.28 | 1,993,450 |
| 2017-12-19 | $89.72 | $90.07 | $88.79 | $88.80 | $42.36 | 2,218,696 |
| 2017-12-18 | $89.56 | $89.86 | $89.25 | $89.45 | $42.67 | 1,772,794 |
| 2017-12-15 | $89.53 | $89.66 | $88.97 | $89.13 | $42.51 | 3,080,406 |
| 2017-12-14 | $89.68 | $89.93 | $89.22 | $89.23 | $42.47 | 1,734,148 |
| 2017-12-13 | $89.64 | $90.01 | $89.07 | $89.50 | $42.60 | 1,755,260 |
| 2017-12-12 | $89.24 | $89.95 | $88.96 | $89.67 | $42.68 | 2,711,490 |
| 2017-12-11 | $89.08 | $89.84 | $88.90 | $89.24 | $42.47 | 2,048,116 |
| 2017-12-08 | $88.67 | $89.35 | $88.67 | $89.34 | $42.52 | 2,916,474 |
| 2017-12-07 | $87.89 | $88.21 | $87.65 | $88.14 | $41.95 | 3,027,902 |
| 2017-12-06 | $87.62 | $88.28 | $87.40 | $87.78 | $41.78 | 1,899,600 |
| 2017-12-05 | $88.50 | $88.73 | $87.97 | $88.18 | $41.97 | 2,302,622 |
| 2017-12-04 | $90.37 | $90.60 | $88.44 | $88.46 | $42.10 | 2,365,096 |
| 2017-12-01 | $90.66 | $90.74 | $88.06 | $89.80 | $42.74 | 2,639,196 |
| 2017-11-30 | $90.43 | $91.08 | $90.01 | $90.59 | $43.12 | 9,182,652 |
| 2017-11-29 | $91.00 | $91.26 | $89.45 | $89.77 | $42.73 | 2,959,090 |
| 2017-11-28 | $90.76 | $91.25 | $90.62 | $91.04 | $43.33 | 2,845,972 |
| 2017-11-27 | $90.77 | $90.96 | $90.38 | $90.38 | $43.02 | 2,111,810 |
| 2017-11-24 | $89.99 | $91.09 | $89.90 | $90.91 | $43.27 | 1,283,944 |
| 2017-11-22 | $90.84 | $90.94 | $89.88 | $89.90 | $42.79 | 2,458,622 |
| 2017-11-21 | $90.73 | $91.14 | $90.07 | $90.84 | $43.24 | 2,968,128 |
| 2017-11-20 | $89.73 | $90.12 | $89.53 | $89.88 | $42.78 | 1,649,698 |
| 2017-11-17 | $89.11 | $89.73 | $88.91 | $89.52 | $42.61 | 2,102,154 |
| 2017-11-16 | $88.72 | $89.69 | $88.59 | $89.31 | $42.51 | 2,031,788 |
| 2017-11-15 | $88.72 | $88.87 | $88.18 | $88.41 | $42.08 | 2,288,162 |
| 2017-11-14 | $88.28 | $89.16 | $88.08 | $88.98 | $42.35 | 2,177,110 |
| 2017-11-13 | $88.00 | $88.62 | $87.86 | $88.48 | $42.11 | 2,049,308 |
| 2017-11-10 | $86.68 | $88.36 | $86.58 | $88.21 | $41.98 | 2,602,614 |
| 2017-11-09 | $87.18 | $87.39 | $86.14 | $86.72 | $41.28 | 1,674,182 |
| 2017-11-08 | $87.34 | $87.85 | $87.11 | $87.74 | $41.76 | 1,679,950 |
| 2017-11-07 | $87.18 | $87.70 | $87.11 | $87.37 | $41.58 | 1,838,674 |
| 2017-11-06 | $87.30 | $87.64 | $87.11 | $87.24 | $41.52 | 2,284,846 |
| 2017-11-03 | $87.62 | $87.81 | $86.77 | $87.33 | $41.57 | 1,897,430 |
| 2017-11-02 | $87.00 | $87.89 | $86.90 | $87.59 | $41.69 | 2,727,878 |
| 2017-11-01 | $87.55 | $87.83 | $86.74 | $86.87 | $41.35 | 2,394,226 |
| 2017-10-31 | $86.12 | $87.14 | $85.96 | $87.00 | $41.41 | 2,439,512 |
| 2017-10-30 | $86.43 | $86.56 | $85.65 | $85.76 | $40.82 | 1,782,414 |
| 2017-10-27 | $85.50 | $86.60 | $85.45 | $86.60 | $41.22 | 2,519,046 |
| 2017-10-26 | $87.25 | $87.27 | $85.50 | $85.50 | $40.69 | 3,616,126 |
| 2017-10-25 | $87.57 | $88.19 | $86.51 | $87.24 | $41.52 | 2,917,294 |
| 2017-10-24 | $86.65 | $87.03 | $86.29 | $86.65 | $41.24 | 2,137,378 |
| 2017-10-23 | $86.94 | $86.94 | $86.17 | $86.35 | $41.10 | 2,563,824 |
| 2017-10-20 | $86.68 | $86.94 | $86.00 | $86.57 | $41.20 | 2,498,434 |
| 2017-10-19 | $86.37 | $86.49 | $85.39 | $86.10 | $40.98 | 2,686,546 |
| 2017-10-18 | $86.77 | $86.86 | $86.25 | $86.62 | $41.23 | 2,086,096 |
| 2017-10-17 | $86.98 | $87.03 | $86.47 | $86.70 | $41.27 | 1,980,876 |
| 2017-10-16 | $87.39 | $87.48 | $86.81 | $86.94 | $41.38 | 3,161,980 |
| 2017-10-13 | $87.93 | $88.00 | $87.09 | $87.20 | $41.50 | 4,190,118 |
| 2017-10-12 | $86.75 | $87.79 | $86.70 | $87.77 | $41.77 | 1,434,534 |
| 2017-10-11 | $87.00 | $87.01 | $86.51 | $86.78 | $41.30 | 1,342,186 |
| 2017-10-10 | $86.64 | $87.08 | $86.50 | $87.02 | $41.42 | 1,523,942 |
| 2017-10-09 | $86.60 | $86.81 | $86.32 | $86.55 | $41.19 | 2,047,294 |
| 2017-10-06 | $86.13 | $86.59 | $85.98 | $86.58 | $41.21 | 1,590,344 |
| 2017-10-05 | $86.05 | $86.30 | $85.67 | $86.30 | $41.08 | 1,994,868 |
| 2017-10-04 | $84.99 | $85.88 | $84.76 | $85.76 | $40.82 | 2,024,840 |
| 2017-10-03 | $85.00 | $85.18 | $84.70 | $85.00 | $40.46 | 1,976,760 |
| 2017-10-02 | $84.75 | $84.90 | $84.38 | $84.77 | $40.35 | 3,063,414 |
| 2017-09-29 | $83.49 | $84.87 | $83.03 | $84.64 | $40.29 | 3,689,056 |
| 2017-09-28 | $81.73 | $82.39 | $81.68 | $82.28 | $39.16 | 1,624,598 |
| 2017-09-27 | $81.99 | $82.24 | $81.68 | $81.97 | $39.01 | 2,228,676 |
| 2017-09-26 | $82.05 | $82.16 | $81.55 | $81.62 | $38.85 | 1,736,532 |
| 2017-09-25 | $82.86 | $82.92 | $81.57 | $81.92 | $38.99 | 2,645,280 |
| 2017-09-22 | $83.37 | $83.81 | $82.85 | $82.94 | $39.48 | 3,230,162 |
| 2017-09-21 | $83.20 | $83.36 | $82.77 | $83.14 | $39.57 | 1,456,838 |
| 2017-09-20 | $83.23 | $83.25 | $82.40 | $82.99 | $39.50 | 1,289,384 |
| 2017-09-19 | $83.07 | $83.15 | $82.67 | $83.07 | $39.54 | 1,362,736 |
| 2017-09-18 | $82.56 | $83.01 | $82.23 | $82.80 | $39.41 | 2,149,250 |
| 2017-09-15 | $82.17 | $82.60 | $81.85 | $82.58 | $39.30 | 2,259,540 |
| 2017-09-14 | $81.52 | $82.29 | $81.52 | $82.21 | $39.04 | 1,564,738 |
| 2017-09-13 | $82.07 | $82.12 | $81.41 | $81.72 | $38.81 | 1,581,994 |
| 2017-09-12 | $81.95 | $82.30 | $81.75 | $82.12 | $39.00 | 1,514,322 |
| 2017-09-11 | $81.02 | $82.07 | $80.97 | $81.94 | $38.91 | 2,012,964 |
| 2017-09-08 | $80.27 | $80.90 | $80.06 | $80.52 | $38.24 | 1,418,550 |
| 2017-09-07 | $80.71 | $80.84 | $80.27 | $80.51 | $38.23 | 1,372,040 |
| 2017-09-06 | $80.65 | $80.74 | $80.04 | $80.58 | $38.26 | 1,616,622 |
| 2017-09-05 | $80.70 | $80.90 | $79.86 | $80.35 | $38.16 | 1,643,746 |
| 2017-09-01 | $80.98 | $81.17 | $80.31 | $80.87 | $38.40 | 1,733,860 |
| 2017-08-31 | $80.50 | $81.13 | $80.33 | $80.94 | $38.44 | 2,125,048 |
| 2017-08-30 | $80.10 | $80.47 | $79.98 | $80.31 | $38.14 | 1,968,262 |
| 2017-08-29 | $79.33 | $80.33 | $79.08 | $80.16 | $38.07 | 1,536,062 |
| 2017-08-28 | $80.00 | $80.00 | $79.55 | $79.75 | $37.87 | 1,458,906 |
| 2017-08-25 | $79.79 | $80.14 | $79.59 | $79.79 | $37.89 | 2,615,304 |
| 2017-08-24 | $79.48 | $79.50 | $78.98 | $79.39 | $37.70 | 1,386,422 |
| 2017-08-23 | $79.19 | $79.94 | $78.90 | $79.40 | $37.70 | 2,013,578 |
| 2017-08-22 | $78.92 | $79.75 | $78.92 | $79.70 | $37.85 | 2,059,338 |
| 2017-08-21 | $78.30 | $78.78 | $78.12 | $78.71 | $37.38 | 1,615,514 |
| 2017-08-18 | $78.84 | $78.98 | $78.36 | $78.42 | $37.24 | 1,738,142 |
| 2017-08-17 | $79.05 | $79.46 | $78.89 | $78.95 | $37.49 | 2,535,204 |
| 2017-08-16 | $79.15 | $79.70 | $79.01 | $79.32 | $37.67 | 1,858,136 |
| 2017-08-15 | $79.23 | $79.38 | $78.91 | $78.91 | $37.47 | 3,817,830 |
| 2017-08-14 | $78.37 | $79.36 | $78.27 | $79.10 | $37.56 | 2,730,166 |
| 2017-08-11 | $78.01 | $78.17 | $77.71 | $77.97 | $37.03 | 2,197,422 |
| 2017-08-10 | $78.06 | $78.36 | $77.74 | $77.77 | $36.93 | 3,679,394 |
| 2017-08-09 | $77.76 | $78.58 | $77.52 | $78.49 | $37.27 | 2,246,262 |
| 2017-08-08 | $77.64 | $78.34 | $77.64 | $77.97 | $37.03 | 1,710,156 |
| 2017-08-07 | $77.58 | $78.09 | $77.58 | $77.98 | $37.03 | 2,251,046 |
| 2017-08-04 | $78.07 | $78.13 | $77.47 | $77.66 | $36.88 | 2,411,618 |
| 2017-08-03 | $77.74 | $78.39 | $77.56 | $77.83 | $36.96 | 4,195,418 |
| 2017-08-02 | $77.61 | $77.98 | $77.43 | $77.84 | $36.96 | 2,977,546 |
| 2017-08-01 | $77.77 | $77.77 | $76.80 | $77.38 | $36.75 | 2,199,288 |
| 2017-07-31 | $76.48 | $76.86 | $76.07 | $76.62 | $36.38 | 2,947,854 |
| 2017-07-28 | $75.94 | $76.26 | $75.23 | $76.13 | $36.15 | 2,897,382 |
| 2017-07-27 | $74.97 | $75.93 | $74.82 | $75.84 | $36.01 | 4,070,110 |
| 2017-07-26 | $76.20 | $77.47 | $74.03 | $74.94 | $35.59 | 4,573,436 |
| 2017-07-25 | $75.88 | $76.18 | $75.40 | $75.84 | $36.01 | 3,196,864 |
| 2017-07-24 | $75.70 | $75.85 | $75.27 | $75.64 | $35.92 | 2,235,270 |
| 2017-07-21 | $75.45 | $75.81 | $75.24 | $75.57 | $35.89 | 1,638,238 |
| 2017-07-20 | $75.48 | $75.78 | $75.12 | $75.66 | $35.93 | 1,939,448 |
| 2017-07-19 | $75.17 | $75.67 | $75.02 | $75.58 | $35.89 | 1,577,230 |
| 2017-07-18 | $74.62 | $75.00 | $74.45 | $74.91 | $35.57 | 1,516,968 |
| 2017-07-17 | $74.57 | $75.19 | $74.32 | $74.84 | $35.54 | 1,390,470 |
| 2017-07-14 | $74.65 | $74.67 | $74.33 | $74.55 | $35.40 | 2,105,672 |
| 2017-07-13 | $74.62 | $74.96 | $74.47 | $74.59 | $35.42 | 1,319,294 |
| 2017-07-12 | $74.17 | $74.67 | $73.90 | $74.58 | $35.42 | 2,043,608 |
| 2017-07-11 | $73.75 | $74.00 | $73.37 | $73.66 | $34.98 | 1,445,196 |
| 2017-07-10 | $73.12 | $73.92 | $72.93 | $73.77 | $35.03 | 2,050,380 |
| 2017-07-07 | $72.89 | $73.66 | $72.77 | $73.39 | $34.85 | 1,840,298 |
| 2017-07-06 | $72.85 | $73.28 | $72.35 | $72.48 | $34.42 | 2,906,642 |
| 2017-07-05 | $73.54 | $73.83 | $73.05 | $73.77 | $35.03 | 2,353,300 |
| 2017-07-03 | $74.29 | $74.32 | $73.10 | $73.10 | $34.71 | 1,160,664 |
| 2017-06-30 | $74.05 | $74.25 | $73.34 | $73.82 | $35.05 | 2,878,714 |
| 2017-06-29 | $75.10 | $75.10 | $73.26 | $73.76 | $35.03 | 1,802,804 |
| 2017-06-28 | $74.81 | $75.24 | $74.38 | $75.11 | $35.67 | 1,665,018 |
| 2017-06-27 | $74.66 | $74.70 | $74.23 | $74.23 | $35.25 | 2,372,518 |
| 2017-06-26 | $75.30 | $75.60 | $74.67 | $74.76 | $35.50 | 1,903,800 |
| 2017-06-23 | $74.49 | $75.20 | $74.21 | $75.08 | $35.65 | 3,109,476 |
| 2017-06-22 | $74.73 | $74.82 | $74.19 | $74.37 | $35.32 | 2,073,534 |
| 2017-06-21 | $74.93 | $75.06 | $74.55 | $74.73 | $35.49 | 3,083,566 |
| 2017-06-20 | $75.58 | $75.75 | $74.93 | $74.95 | $35.59 | 2,447,774 |
| 2017-06-19 | $75.90 | $76.05 | $75.29 | $75.65 | $35.92 | 2,922,618 |
| 2017-06-16 | $76.01 | $76.48 | $75.55 | $75.63 | $35.91 | 4,466,002 |
| 2017-06-15 | $75.20 | $76.12 | $74.97 | $76.02 | $36.10 | 2,183,432 |
| 2017-06-14 | $75.89 | $76.15 | $75.60 | $75.94 | $35.99 | 2,115,660 |
| 2017-06-13 | $75.61 | $76.05 | $75.61 | $75.92 | $35.98 | 2,333,292 |
| 2017-06-12 | $75.41 | $75.60 | $74.63 | $75.42 | $35.74 | 2,391,916 |
| 2017-06-09 | $76.19 | $76.67 | $75.27 | $75.76 | $35.90 | 2,568,164 |
| 2017-06-08 | $75.81 | $76.25 | $75.53 | $76.18 | $36.10 | 2,075,402 |
| 2017-06-07 | $75.84 | $75.98 | $75.42 | $75.92 | $35.98 | 1,432,610 |
| 2017-06-06 | $75.22 | $75.92 | $75.22 | $75.55 | $35.80 | 1,667,704 |
| 2017-06-05 | $75.57 | $76.15 | $75.36 | $75.59 | $35.82 | 1,872,554 |
| 2017-06-02 | $75.30 | $75.62 | $74.96 | $75.56 | $35.81 | 1,834,268 |
| 2017-06-01 | $74.96 | $75.32 | $74.83 | $75.13 | $35.60 | 2,230,458 |
| 2017-05-31 | $75.00 | $75.15 | $74.53 | $74.60 | $35.35 | 5,373,988 |
| 2017-05-30 | $74.51 | $74.99 | $74.51 | $74.88 | $35.48 | 1,938,662 |
| 2017-05-26 | $74.57 | $74.86 | $74.33 | $74.80 | $35.45 | 1,893,542 |
| 2017-05-25 | $74.36 | $74.68 | $73.98 | $74.57 | $35.34 | 1,873,806 |
| 2017-05-24 | $73.58 | $74.19 | $73.40 | $73.93 | $35.03 | 1,978,064 |
| 2017-05-23 | $73.60 | $73.88 | $73.30 | $73.37 | $34.77 | 1,945,586 |
| 2017-05-22 | $73.00 | $73.67 | $72.85 | $73.60 | $34.88 | 1,887,560 |
| 2017-05-19 | $72.71 | $73.23 | $72.66 | $72.90 | $34.54 | 1,675,594 |
| 2017-05-18 | $72.13 | $72.80 | $71.37 | $72.45 | $34.33 | 1,904,640 |
| 2017-05-17 | $73.16 | $73.41 | $72.56 | $72.56 | $34.38 | 2,808,984 |
| 2017-05-16 | $73.45 | $73.87 | $73.10 | $73.74 | $34.94 | 1,713,202 |
| 2017-05-15 | $72.98 | $73.37 | $72.81 | $73.17 | $34.67 | 2,746,360 |
| 2017-05-12 | $72.54 | $72.88 | $72.47 | $72.85 | $34.52 | 1,275,024 |
| 2017-05-11 | $72.55 | $72.75 | $72.16 | $72.62 | $34.41 | 1,229,530 |
| 2017-05-10 | $72.66 | $73.00 | $72.27 | $72.98 | $34.58 | 2,330,978 |
| 2017-05-09 | $72.46 | $72.87 | $72.46 | $72.66 | $34.43 | 1,450,362 |
| 2017-05-08 | $72.09 | $72.71 | $71.98 | $72.53 | $34.37 | 1,749,444 |
| 2017-05-05 | $72.03 | $72.20 | $71.70 | $72.13 | $34.18 | 900,910 |
| 2017-05-04 | $71.53 | $71.99 | $71.20 | $71.84 | $34.04 | 1,610,058 |
| 2017-05-03 | $71.26 | $71.40 | $70.90 | $71.29 | $33.78 | 1,750,290 |
| 2017-05-02 | $71.87 | $72.02 | $71.23 | $71.50 | $33.88 | 2,165,124 |
| 2017-05-01 | $72.58 | $72.65 | $71.89 | $71.89 | $34.07 | 2,212,070 |
| 2017-04-28 | $72.64 | $72.75 | $71.91 | $72.31 | $34.27 | 2,348,234 |
| 2017-04-27 | $72.03 | $72.81 | $71.90 | $72.78 | $34.49 | 2,052,718 |
| 2017-04-26 | $73.00 | $73.75 | $71.62 | $71.73 | $33.99 | 4,996,146 |
| 2017-04-25 | $72.02 | $72.50 | $71.74 | $72.18 | $34.20 | 2,621,034 |
| 2017-04-24 | $71.30 | $71.94 | $71.14 | $71.93 | $34.09 | 2,426,706 |
| 2017-04-21 | $70.82 | $70.87 | $70.30 | $70.47 | $33.39 | 2,246,944 |
| 2017-04-20 | $70.43 | $71.09 | $70.23 | $70.82 | $33.56 | 1,780,846 |
| 2017-04-19 | $70.28 | $70.69 | $70.01 | $70.12 | $33.23 | 1,973,118 |
| 2017-04-18 | $69.47 | $70.03 | $69.42 | $69.96 | $33.15 | 2,429,752 |
| 2017-04-17 | $69.00 | $69.56 | $68.83 | $69.53 | $32.95 | 1,339,108 |
| 2017-04-13 | $68.76 | $69.18 | $68.65 | $68.65 | $32.53 | 1,808,872 |
| 2017-04-12 | $69.88 | $69.95 | $68.57 | $68.84 | $32.62 | 2,389,450 |
| 2017-04-11 | $69.50 | $69.81 | $68.94 | $69.74 | $33.05 | 1,599,608 |
| 2017-04-10 | $69.93 | $70.26 | $69.56 | $69.64 | $33.00 | 1,540,988 |
| 2017-04-07 | $69.87 | $70.14 | $69.70 | $69.77 | $33.06 | 1,824,748 |
| 2017-04-06 | $69.51 | $70.24 | $69.35 | $69.93 | $33.14 | 1,606,204 |
| 2017-04-05 | $70.14 | $70.32 | $69.52 | $69.57 | $32.97 | 2,409,798 |
| 2017-04-04 | $70.18 | $70.46 | $69.52 | $69.90 | $33.12 | 2,076,370 |
| 2017-04-03 | $71.07 | $71.10 | $69.75 | $70.29 | $33.31 | 2,403,068 |
| 2017-03-31 | $71.73 | $71.80 | $71.09 | $71.17 | $33.73 | 2,968,582 |
| 2017-03-30 | $71.27 | $71.95 | $71.21 | $71.89 | $34.07 | 1,826,776 |
| 2017-03-29 | $70.98 | $71.42 | $70.84 | $71.31 | $33.79 | 2,231,384 |
| 2017-03-28 | $70.94 | $71.53 | $70.59 | $71.32 | $33.80 | 1,888,370 |
| 2017-03-27 | $70.40 | $71.04 | $69.86 | $70.98 | $33.64 | 1,831,812 |
| 2017-03-24 | $71.10 | $71.61 | $70.80 | $70.97 | $33.63 | 2,478,256 |
| 2017-03-23 | $70.93 | $71.40 | $70.57 | $70.90 | $33.60 | 2,012,304 |
| 2017-03-22 | $70.67 | $71.03 | $70.20 | $70.96 | $33.63 | 2,401,570 |
| 2017-03-21 | $71.52 | $71.85 | $70.24 | $70.41 | $33.36 | 2,321,666 |
| 2017-03-20 | $71.31 | $71.49 | $70.86 | $71.34 | $33.81 | 1,406,206 |
| 2017-03-17 | $71.44 | $71.69 | $71.20 | $71.34 | $33.81 | 2,498,126 |
| 2017-03-16 | $71.74 | $71.96 | $71.24 | $71.44 | $33.85 | 2,279,894 |
| 2017-03-15 | $71.28 | $71.98 | $71.17 | $71.86 | $33.98 | 4,309,480 |
| 2017-03-14 | $71.10 | $71.18 | $70.69 | $70.95 | $33.55 | 1,743,890 |
| 2017-03-13 | $70.49 | $71.42 | $70.29 | $71.39 | $33.75 | 2,484,992 |
| 2017-03-10 | $70.36 | $70.81 | $70.26 | $70.55 | $33.36 | 1,328,116 |
| 2017-03-09 | $70.23 | $70.63 | $69.80 | $70.14 | $33.16 | 1,437,870 |
| 2017-03-08 | $70.14 | $70.59 | $69.92 | $70.38 | $33.28 | 1,864,204 |
| 2017-03-07 | $70.22 | $70.50 | $69.96 | $70.27 | $33.22 | 1,337,422 |
| 2017-03-06 | $70.07 | $70.42 | $70.04 | $70.13 | $33.16 | 1,829,540 |
| 2017-03-03 | $70.41 | $70.65 | $70.23 | $70.47 | $33.32 | 1,821,254 |
| 2017-03-02 | $70.77 | $70.98 | $70.40 | $70.48 | $33.32 | 1,631,030 |
| 2017-03-01 | $69.55 | $71.00 | $69.50 | $70.88 | $33.51 | 3,023,834 |
| 2017-02-28 | $69.36 | $69.41 | $68.99 | $69.21 | $32.72 | 2,693,004 |
| 2017-02-27 | $70.01 | $70.26 | $69.39 | $69.47 | $32.85 | 2,381,298 |
| 2017-02-24 | $69.55 | $70.23 | $69.41 | $70.18 | $33.18 | 2,626,770 |
| 2017-02-23 | $70.02 | $70.24 | $69.18 | $69.97 | $33.08 | 4,908,342 |
| 2017-02-22 | $69.56 | $69.99 | $69.54 | $69.82 | $33.01 | 1,620,172 |
| 2017-02-21 | $69.38 | $69.69 | $69.15 | $69.58 | $32.90 | 2,106,946 |
| 2017-02-17 | $69.40 | $69.46 | $68.72 | $69.46 | $32.84 | 2,206,632 |
| 2017-02-16 | $69.16 | $69.44 | $68.86 | $69.38 | $32.80 | 1,767,892 |
| 2017-02-15 | $68.85 | $69.22 | $68.57 | $69.02 | $32.63 | 2,927,216 |
| 2017-02-14 | $68.83 | $69.14 | $68.56 | $69.13 | $32.69 | 2,099,382 |
| 2017-02-13 | $69.03 | $69.22 | $68.81 | $68.97 | $32.61 | 2,136,680 |
| 2017-02-10 | $68.24 | $68.94 | $68.08 | $68.77 | $32.52 | 2,232,806 |
| 2017-02-09 | $68.03 | $68.78 | $68.02 | $68.29 | $32.29 | 2,646,346 |
| 2017-02-08 | $67.29 | $68.41 | $67.26 | $68.02 | $32.16 | 3,116,416 |
| 2017-02-07 | $67.33 | $67.82 | $67.18 | $67.29 | $31.82 | 2,780,598 |
| 2017-02-06 | $67.30 | $67.71 | $66.97 | $67.07 | $31.71 | 3,412,390 |
| 2017-02-03 | $67.40 | $67.68 | $66.99 | $67.46 | $31.90 | 2,853,082 |
| 2017-02-02 | $66.52 | $67.37 | $66.00 | $67.15 | $31.75 | 2,691,704 |
| 2017-02-01 | $67.57 | $67.66 | $66.36 | $66.60 | $31.49 | 2,984,526 |
| 2017-01-31 | $66.97 | $67.62 | $66.34 | $67.49 | $31.91 | 3,714,580 |
| 2017-01-30 | $66.99 | $67.06 | $66.30 | $66.98 | $31.67 | 2,638,516 |
| 2017-01-27 | $66.88 | $67.42 | $66.68 | $66.92 | $31.64 | 2,851,510 |
| 2017-01-26 | $67.49 | $67.49 | $66.26 | $66.64 | $31.51 | 2,752,922 |
| 2017-01-25 | $68.80 | $69.25 | $66.41 | $67.03 | $31.69 | 6,327,836 |
| 2017-01-24 | $68.29 | $68.94 | $68.01 | $68.76 | $32.51 | 4,495,082 |
| 2017-01-23 | $68.35 | $68.79 | $67.36 | $67.98 | $32.14 | 2,466,302 |
| 2017-01-20 | $68.50 | $68.79 | $68.29 | $68.60 | $32.43 | 2,378,192 |
| 2017-01-19 | $68.12 | $68.46 | $67.83 | $68.21 | $32.25 | 1,716,730 |
| 2017-01-18 | $68.01 | $68.50 | $67.77 | $68.28 | $32.28 | 1,621,462 |
| 2017-01-17 | $67.78 | $68.12 | $67.30 | $67.70 | $32.01 | 1,436,080 |
| 2017-01-13 | $68.09 | $68.50 | $68.01 | $68.11 | $32.20 | 1,684,232 |
| 2017-01-12 | $67.55 | $68.02 | $66.91 | $67.97 | $32.14 | 1,538,458 |
| 2017-01-11 | $67.56 | $67.82 | $67.35 | $67.82 | $32.07 | 1,504,456 |
| 2017-01-10 | $67.42 | $67.98 | $67.12 | $67.79 | $32.05 | 1,349,592 |
| 2017-01-09 | $68.02 | $68.24 | $67.36 | $67.38 | $31.86 | 1,418,042 |
| 2017-01-06 | $67.75 | $68.28 | $67.39 | $68.08 | $32.19 | 1,275,608 |
| 2017-01-05 | $68.01 | $68.41 | $67.40 | $67.57 | $31.95 | 1,683,970 |
| 2017-01-04 | $67.53 | $68.14 | $67.47 | $67.93 | $32.12 | 1,734,128 |
| 2017-01-03 | $67.57 | $68.22 | $67.09 | $67.43 | $31.88 | 1,653,222 |
| 2016-12-30 | $67.88 | $67.88 | $66.97 | $67.20 | $31.77 | 1,754,402 |
| 2016-12-29 | $67.66 | $68.02 | $67.15 | $67.60 | $31.96 | 1,174,618 |
| 2016-12-28 | $68.36 | $68.36 | $67.53 | $67.57 | $31.95 | 1,092,984 |
| 2016-12-27 | $68.32 | $68.54 | $68.20 | $68.34 | $32.31 | 754,188 |
| 2016-12-23 | $68.22 | $68.56 | $68.03 | $68.30 | $32.29 | 1,002,438 |
| 2016-12-22 | $68.23 | $68.39 | $67.56 | $68.28 | $32.28 | 1,801,104 |
| 2016-12-21 | $68.40 | $68.44 | $68.04 | $68.22 | $32.25 | 1,797,734 |
| 2016-12-20 | $68.20 | $68.44 | $67.94 | $68.33 | $32.31 | 1,583,830 |
| 2016-12-19 | $67.40 | $68.01 | $67.37 | $68.00 | $32.15 | 1,819,894 |
| 2016-12-16 | $68.10 | $68.38 | $67.21 | $67.40 | $31.87 | 4,743,806 |
| 2016-12-15 | $67.82 | $68.45 | $67.60 | $67.98 | $32.14 | 3,631,030 |
| 2016-12-14 | $67.91 | $68.62 | $67.65 | $67.76 | $32.04 | 2,532,028 |
| 2016-12-13 | $67.88 | $68.43 | $67.55 | $67.91 | $32.11 | 3,133,672 |
| 2016-12-12 | $68.13 | $68.34 | $67.48 | $67.66 | $31.99 | 2,946,068 |
| 2016-12-09 | $68.75 | $68.83 | $68.32 | $68.51 | $32.39 | 1,509,500 |
| 2016-12-08 | $68.22 | $68.95 | $68.07 | $68.83 | $32.47 | 1,707,792 |
| 2016-12-07 | $67.64 | $68.15 | $67.29 | $68.07 | $32.11 | 3,374,964 |
| 2016-12-06 | $67.88 | $68.08 | $67.42 | $67.60 | $31.89 | 2,122,128 |
| 2016-12-05 | $67.97 | $68.16 | $67.58 | $67.85 | $32.01 | 2,648,764 |
| 2016-12-02 | $66.90 | $67.49 | $66.87 | $67.34 | $31.76 | 3,247,394 |
| 2016-12-01 | $68.23 | $68.43 | $66.35 | $66.74 | $31.48 | 4,476,028 |
| 2016-11-30 | $68.65 | $69.19 | $68.19 | $68.26 | $32.20 | 2,765,984 |
| 2016-11-29 | $68.35 | $68.77 | $68.29 | $68.43 | $32.28 | 2,595,574 |
| 2016-11-28 | $68.60 | $68.80 | $68.40 | $68.49 | $32.31 | 3,034,248 |
| 2016-11-25 | $67.95 | $68.67 | $67.81 | $68.67 | $32.39 | 754,636 |
| 2016-11-23 | $67.95 | $68.22 | $67.76 | $68.04 | $32.09 | 1,312,832 |
| 2016-11-22 | $68.19 | $68.23 | $67.80 | $68.02 | $32.09 | 1,639,792 |
| 2016-11-21 | $68.23 | $68.52 | $67.60 | $67.97 | $32.06 | 2,576,840 |
| 2016-11-18 | $68.11 | $68.52 | $67.68 | $68.04 | $32.09 | 4,856,430 |
| 2016-11-17 | $67.87 | $68.11 | $67.40 | $68.01 | $32.08 | 2,608,876 |
| 2016-11-16 | $67.08 | $67.86 | $66.69 | $67.80 | $31.98 | 2,370,800 |
| 2016-11-15 | $66.87 | $67.19 | $66.49 | $67.13 | $31.67 | 1,951,490 |
| 2016-11-14 | $66.86 | $67.11 | $66.35 | $66.63 | $31.43 | 2,271,196 |
| 2016-11-11 | $66.21 | $66.83 | $66.06 | $66.63 | $31.43 | 2,495,764 |
| 2016-11-10 | $67.55 | $67.90 | $66.39 | $66.47 | $31.35 | 3,760,588 |
| 2016-11-09 | $65.64 | $67.58 | $64.92 | $67.35 | $31.77 | 3,437,230 |
| 2016-11-08 | $66.46 | $66.94 | $66.16 | $66.81 | $31.51 | 1,393,320 |
| 2016-11-07 | $65.79 | $66.55 | $65.79 | $66.54 | $31.39 | 2,121,826 |
| 2016-11-04 | $64.92 | $65.43 | $64.83 | $64.91 | $30.62 | 1,668,746 |
| 2016-11-03 | $65.14 | $65.27 | $64.73 | $64.89 | $30.61 | 1,996,410 |
| 2016-11-02 | $65.78 | $66.13 | $64.93 | $65.11 | $30.71 | 3,303,868 |
| 2016-11-01 | $66.10 | $66.46 | $65.56 | $66.02 | $31.14 | 3,667,424 |
| 2016-10-31 | $65.71 | $66.11 | $65.65 | $65.93 | $31.10 | 2,833,142 |
| 2016-10-28 | $65.50 | $66.09 | $65.18 | $65.49 | $30.89 | 2,124,388 |
| 2016-10-27 | $65.79 | $65.89 | $65.33 | $65.37 | $30.84 | 2,745,316 |
| 2016-10-26 | $64.99 | $65.75 | $64.93 | $65.53 | $30.91 | 2,181,002 |
| 2016-10-25 | $65.99 | $66.01 | $64.81 | $65.19 | $30.75 | 2,734,736 |
| 2016-10-24 | $66.48 | $66.65 | $65.71 | $65.99 | $31.13 | 3,343,772 |
| 2016-10-21 | $65.87 | $66.28 | $65.30 | $65.96 | $31.11 | 4,939,102 |
| 2016-10-20 | $65.03 | $66.78 | $64.96 | $66.43 | $31.34 | 6,988,222 |
| 2016-10-19 | $65.00 | $65.33 | $64.12 | $64.71 | $30.52 | 4,407,890 |
| 2016-10-18 | $63.63 | $63.76 | $62.72 | $63.21 | $29.82 | 3,471,576 |
| 2016-10-17 | $63.72 | $63.79 | $62.97 | $63.05 | $29.74 | 2,262,484 |
| 2016-10-14 | $63.65 | $64.12 | $63.37 | $63.56 | $29.98 | 2,394,828 |
| 2016-10-13 | $63.40 | $63.46 | $62.64 | $63.30 | $29.86 | 3,009,486 |
| 2016-10-12 | $64.05 | $64.32 | $63.64 | $63.96 | $30.17 | 1,759,078 |
| 2016-10-11 | $64.68 | $64.85 | $63.66 | $64.00 | $30.19 | 2,488,192 |
| 2016-10-10 | $65.64 | $65.79 | $64.74 | $64.86 | $30.59 | 2,095,458 |
| 2016-10-07 | $65.43 | $65.50 | $64.83 | $65.37 | $30.84 | 3,262,126 |
| 2016-10-06 | $64.94 | $65.56 | $64.70 | $65.52 | $30.91 | 2,027,850 |
| 2016-10-05 | $64.66 | $65.16 | $64.30 | $64.90 | $30.61 | 1,965,884 |
| 2016-10-04 | $64.59 | $64.73 | $64.10 | $64.30 | $30.33 | 1,725,068 |
| 2016-10-03 | $64.68 | $65.00 | $64.38 | $64.40 | $30.38 | 2,403,688 |
| 2016-09-30 | $64.82 | $65.19 | $64.73 | $64.92 | $30.62 | 3,032,358 |
| 2016-09-29 | $64.97 | $65.06 | $64.48 | $64.68 | $30.51 | 2,584,968 |
| 2016-09-28 | $64.71 | $65.03 | $64.45 | $64.98 | $30.65 | 3,415,424 |
| 2016-09-27 | $63.97 | $64.50 | $63.55 | $64.50 | $30.43 | 5,124,070 |
| 2016-09-26 | $64.27 | $64.49 | $63.98 | $64.04 | $30.21 | 2,631,284 |
| 2016-09-23 | $65.51 | $65.51 | $64.41 | $64.42 | $30.39 | 2,427,160 |
| 2016-09-22 | $64.98 | $65.77 | $64.98 | $65.68 | $30.98 | 2,227,548 |
| 2016-09-21 | $64.28 | $64.97 | $64.08 | $64.90 | $30.61 | 2,296,840 |
| 2016-09-20 | $65.10 | $65.18 | $64.11 | $64.13 | $30.25 | 5,243,876 |
| 2016-09-19 | $63.05 | $63.81 | $62.98 | $63.76 | $30.08 | 3,210,010 |
| 2016-09-16 | $62.56 | $62.99 | $62.36 | $62.95 | $29.69 | 3,734,520 |
| 2016-09-15 | $61.80 | $62.99 | $61.76 | $62.79 | $29.62 | 2,273,036 |
| 2016-09-14 | $61.56 | $61.86 | $61.38 | $61.78 | $29.14 | 1,738,532 |
| 2016-09-13 | $61.62 | $62.19 | $61.41 | $61.61 | $29.06 | 2,251,000 |
| 2016-09-12 | $61.01 | $62.32 | $60.97 | $62.17 | $29.33 | 2,795,916 |
| 2016-09-09 | $62.15 | $62.44 | $61.28 | $61.29 | $28.91 | 4,112,922 |
| 2016-09-08 | $62.58 | $63.09 | $62.56 | $62.89 | $29.60 | 3,576,880 |
| 2016-09-07 | $62.95 | $63.08 | $62.52 | $62.87 | $29.59 | 2,731,900 |
| 2016-09-06 | $62.60 | $62.94 | $62.46 | $62.66 | $29.49 | 1,961,470 |
| 2016-09-02 | $62.46 | $62.66 | $62.34 | $62.58 | $29.45 | 1,588,486 |
| 2016-09-01 | $62.17 | $62.44 | $61.85 | $62.33 | $29.33 | 2,110,580 |
| 2016-08-31 | $62.11 | $62.45 | $62.02 | $62.31 | $29.33 | 2,506,264 |
| 2016-08-30 | $62.09 | $62.39 | $61.99 | $62.27 | $29.31 | 2,488,442 |
| 2016-08-29 | $61.50 | $62.40 | $61.41 | $62.08 | $29.22 | 2,417,526 |
| 2016-08-26 | $61.68 | $62.27 | $61.09 | $61.51 | $28.95 | 2,433,132 |
| 2016-08-25 | $61.25 | $61.51 | $61.00 | $61.44 | $28.92 | 1,110,682 |
| 2016-08-24 | $61.46 | $61.86 | $61.31 | $61.43 | $28.91 | 1,792,954 |
| 2016-08-23 | $61.75 | $61.79 | $61.44 | $61.48 | $28.93 | 1,481,280 |
| 2016-08-22 | $61.00 | $61.52 | $60.89 | $61.50 | $28.94 | 1,778,522 |
| 2016-08-19 | $60.35 | $61.35 | $60.28 | $61.19 | $28.80 | 2,391,962 |
| 2016-08-18 | $59.91 | $60.69 | $59.91 | $60.51 | $28.48 | 4,778,268 |
| 2016-08-17 | $59.97 | $60.03 | $59.58 | $59.96 | $28.22 | 1,348,174 |
| 2016-08-16 | $60.35 | $60.69 | $59.84 | $59.84 | $28.16 | 1,864,212 |
| 2016-08-15 | $60.50 | $60.79 | $60.37 | $60.52 | $28.48 | 2,741,408 |
| 2016-08-12 | $60.29 | $60.51 | $60.21 | $60.40 | $28.43 | 1,530,688 |
| 2016-08-11 | $60.22 | $60.50 | $60.08 | $60.38 | $28.42 | 1,711,618 |
| 2016-08-10 | $60.15 | $60.28 | $59.80 | $60.11 | $28.29 | 1,510,218 |
| 2016-08-09 | $60.00 | $60.19 | $59.89 | $60.15 | $28.31 | 1,106,814 |
| 2016-08-08 | $59.86 | $60.09 | $59.74 | $59.90 | $28.19 | 1,264,804 |
| 2016-08-05 | $59.37 | $59.93 | $59.37 | $59.92 | $28.20 | 1,631,882 |
| 2016-08-04 | $59.02 | $59.51 | $58.91 | $59.20 | $27.86 | 1,762,782 |
| 2016-08-03 | $58.79 | $59.09 | $58.72 | $59.03 | $27.78 | 1,462,754 |
| 2016-08-02 | $59.26 | $59.45 | $58.56 | $58.72 | $27.64 | 2,251,132 |
| 2016-08-01 | $59.48 | $59.73 | $59.31 | $59.45 | $27.98 | 2,166,862 |
| 2016-07-29 | $59.14 | $59.59 | $58.97 | $59.52 | $28.01 | 2,810,704 |
| 2016-07-28 | $58.97 | $59.28 | $58.38 | $59.17 | $27.85 | 2,872,544 |
| 2016-07-27 | $59.66 | $59.78 | $58.43 | $59.13 | $27.83 | 3,339,472 |
| 2016-07-26 | $58.68 | $59.44 | $58.56 | $59.40 | $27.96 | 3,256,820 |
| 2016-07-25 | $59.06 | $59.08 | $58.55 | $58.65 | $27.60 | 2,426,742 |
| 2016-07-22 | $58.91 | $59.17 | $58.84 | $58.98 | $27.76 | 3,054,524 |
| 2016-07-21 | $59.17 | $59.64 | $58.92 | $59.24 | $27.88 | 3,389,860 |
| 2016-07-20 | $58.60 | $60.50 | $58.34 | $59.18 | $27.85 | 5,384,296 |
| 2016-07-19 | $58.89 | $59.07 | $58.37 | $58.56 | $27.56 | 2,486,324 |
| 2016-07-18 | $59.18 | $59.47 | $59.00 | $59.08 | $27.80 | 2,124,756 |
| 2016-07-15 | $58.67 | $59.23 | $58.49 | $59.09 | $27.81 | 2,564,954 |
| 2016-07-14 | $58.49 | $58.95 | $58.22 | $58.40 | $27.48 | 2,117,488 |
| 2016-07-13 | $57.96 | $58.09 | $57.47 | $58.00 | $27.30 | 1,937,590 |
| 2016-07-12 | $57.94 | $57.95 | $57.45 | $57.71 | $27.16 | 2,540,614 |
| 2016-07-11 | $57.47 | $57.87 | $57.38 | $57.57 | $27.09 | 2,195,296 |
| 2016-07-08 | $56.68 | $57.55 | $56.68 | $57.36 | $27.00 | 2,790,864 |
| 2016-07-07 | $56.04 | $56.71 | $55.95 | $56.11 | $26.41 | 2,376,108 |
| 2016-07-06 | $55.61 | $56.06 | $55.36 | $56.04 | $26.37 | 2,762,886 |
| 2016-07-05 | $56.80 | $56.83 | $55.69 | $55.97 | $26.34 | 2,344,548 |
| 2016-07-01 | $57.33 | $57.66 | $57.10 | $57.25 | $26.94 | 1,573,168 |
| 2016-06-30 | $56.56 | $57.33 | $56.33 | $57.33 | $26.98 | 2,622,236 |
| 2016-06-29 | $56.27 | $56.50 | $55.44 | $56.38 | $26.53 | 4,156,360 |
| 2016-06-28 | $55.90 | $55.91 | $55.13 | $55.84 | $26.28 | 4,080,354 |
| 2016-06-27 | $56.53 | $56.67 | $55.24 | $55.52 | $26.13 | 5,818,444 |
| 2016-06-24 | $57.50 | $58.10 | $57.09 | $57.25 | $26.94 | 4,821,444 |
| 2016-06-23 | $58.70 | $59.56 | $58.57 | $59.54 | $28.02 | 2,318,682 |
| 2016-06-22 | $58.35 | $58.56 | $58.17 | $58.21 | $27.40 | 1,384,170 |
| 2016-06-21 | $58.43 | $58.69 | $58.17 | $58.28 | $27.43 | 1,458,208 |
| 2016-06-20 | $58.19 | $58.85 | $58.07 | $58.26 | $27.42 | 2,693,336 |
| 2016-06-17 | $58.27 | $58.27 | $57.54 | $57.86 | $27.23 | 4,043,850 |
| 2016-06-16 | $58.13 | $58.39 | $57.71 | $58.31 | $27.44 | 1,772,388 |
| 2016-06-15 | $58.86 | $59.00 | $58.49 | $58.51 | $27.54 | 1,296,310 |
| 2016-06-14 | $58.57 | $58.67 | $58.30 | $58.56 | $27.56 | 1,384,282 |
| 2016-06-13 | $59.20 | $59.44 | $58.62 | $58.65 | $27.60 | 1,547,248 |
| 2016-06-10 | $59.27 | $59.61 | $59.26 | $59.47 | $27.99 | 1,679,922 |
| 2016-06-09 | $59.75 | $60.08 | $59.73 | $59.98 | $28.16 | 1,434,528 |
| 2016-06-08 | $59.67 | $60.17 | $59.67 | $60.11 | $28.22 | 2,364,176 |
| 2016-06-07 | $59.28 | $59.86 | $58.99 | $59.68 | $28.02 | 3,042,006 |
| 2016-06-06 | $59.26 | $59.66 | $59.15 | $59.41 | $27.89 | 2,535,834 |
| 2016-06-03 | $59.07 | $59.36 | $58.72 | $59.26 | $27.82 | 1,838,838 |
| 2016-06-02 | $58.68 | $59.10 | $58.62 | $59.09 | $27.74 | 1,520,006 |
| 2016-06-01 | $58.44 | $58.92 | $58.33 | $58.81 | $27.61 | 2,323,976 |
| 2016-05-31 | $58.17 | $58.79 | $58.17 | $58.72 | $27.57 | 4,852,772 |
| 2016-05-27 | $58.16 | $58.53 | $57.86 | $58.15 | $27.30 | 2,316,684 |
| 2016-05-26 | $57.56 | $58.15 | $57.44 | $57.99 | $27.23 | 2,065,948 |
| 2016-05-25 | $57.75 | $57.96 | $57.54 | $57.66 | $27.07 | 2,571,098 |
| 2016-05-24 | $56.47 | $57.74 | $56.42 | $57.62 | $27.05 | 2,033,726 |
| 2016-05-23 | $56.08 | $56.52 | $55.98 | $56.37 | $26.47 | 1,777,682 |
| 2016-05-20 | $55.72 | $56.18 | $55.72 | $56.04 | $26.31 | 2,393,432 |
| 2016-05-19 | $55.29 | $55.59 | $54.99 | $55.32 | $25.97 | 2,173,292 |
| 2016-05-18 | $55.32 | $55.92 | $55.10 | $55.66 | $26.13 | 2,356,486 |
| 2016-05-17 | $55.46 | $55.91 | $55.26 | $55.42 | $26.02 | 1,922,522 |
| 2016-05-16 | $54.97 | $55.90 | $54.94 | $55.64 | $26.12 | 1,950,246 |
| 2016-05-13 | $55.69 | $56.09 | $54.96 | $55.08 | $25.86 | 2,275,520 |
| 2016-05-12 | $56.42 | $56.43 | $55.23 | $55.80 | $26.20 | 1,431,638 |
| 2016-05-11 | $56.45 | $56.74 | $56.08 | $56.17 | $26.37 | 1,403,908 |
| 2016-05-10 | $56.34 | $56.63 | $56.10 | $56.47 | $26.51 | 2,844,838 |
| 2016-05-09 | $55.92 | $56.35 | $55.76 | $56.17 | $26.37 | 2,843,310 |
| 2016-05-06 | $55.39 | $55.97 | $55.15 | $55.86 | $26.23 | 1,659,406 |
| 2016-05-05 | $55.54 | $55.87 | $55.35 | $55.65 | $26.13 | 2,254,154 |
| 2016-05-04 | $55.51 | $55.68 | $55.12 | $55.38 | $26.00 | 1,484,398 |
| 2016-05-03 | $55.99 | $56.09 | $55.50 | $55.74 | $26.17 | 1,632,562 |
| 2016-05-02 | $55.91 | $56.35 | $55.52 | $56.26 | $26.42 | 1,798,528 |
| 2016-04-29 | $56.10 | $56.17 | $55.39 | $55.83 | $26.21 | 2,566,916 |
| 2016-04-28 | $56.66 | $57.04 | $56.14 | $56.41 | $26.49 | 1,922,340 |
| 2016-04-27 | $56.72 | $57.14 | $56.47 | $57.01 | $26.77 | 2,454,590 |
| 2016-04-26 | $56.94 | $57.27 | $56.60 | $57.04 | $26.78 | 3,179,932 |
| 2016-04-25 | $56.71 | $56.92 | $56.26 | $56.75 | $26.65 | 1,586,436 |
| 2016-04-22 | $56.74 | $57.13 | $56.53 | $56.96 | $26.74 | 2,798,136 |
| 2016-04-21 | $57.86 | $58.25 | $56.73 | $56.84 | $26.69 | 2,696,722 |
| 2016-04-20 | $58.89 | $59.09 | $57.07 | $57.83 | $27.15 | 3,373,096 |
| 2016-04-19 | $58.77 | $58.94 | $58.17 | $58.31 | $27.38 | 3,646,768 |
| 2016-04-18 | $58.67 | $58.76 | $58.46 | $58.50 | $27.47 | 2,613,878 |
| 2016-04-15 | $58.77 | $58.85 | $58.37 | $58.74 | $27.58 | 2,629,164 |
| 2016-04-14 | $59.13 | $59.19 | $58.59 | $58.77 | $27.59 | 1,375,380 |
| 2016-04-13 | $58.80 | $59.09 | $58.50 | $59.05 | $27.73 | 2,169,840 |
| 2016-04-12 | $58.24 | $58.39 | $57.78 | $58.28 | $27.36 | 2,572,458 |
| 2016-04-11 | $58.48 | $59.12 | $58.20 | $58.43 | $27.43 | 1,808,064 |
| 2016-04-08 | $58.19 | $58.88 | $58.14 | $58.37 | $27.41 | 1,905,204 |
| 2016-04-07 | $58.09 | $58.32 | $57.60 | $57.78 | $27.13 | 3,744,078 |
| 2016-04-06 | $58.02 | $58.52 | $57.85 | $58.40 | $27.42 | 1,847,882 |
| 2016-04-05 | $57.93 | $58.52 | $57.84 | $58.21 | $27.33 | 3,086,224 |
| 2016-04-04 | $58.62 | $58.63 | $58.08 | $58.22 | $27.34 | 1,852,218 |
| 2016-04-01 | $57.42 | $58.56 | $56.97 | $58.48 | $27.46 | 2,520,108 |
| 2016-03-31 | $57.71 | $57.97 | $57.54 | $57.82 | $27.15 | 2,859,132 |
| 2016-03-30 | $58.07 | $58.35 | $57.52 | $57.71 | $27.10 | 2,277,744 |
| 2016-03-29 | $56.92 | $57.81 | $56.74 | $57.79 | $27.13 | 1,562,296 |
| 2016-03-28 | $57.32 | $57.46 | $56.97 | $57.22 | $26.87 | 1,562,792 |
| 2016-03-24 | $56.62 | $57.43 | $56.32 | $57.17 | $26.84 | 2,908,558 |
| 2016-03-23 | $57.23 | $57.26 | $56.76 | $56.86 | $26.70 | 1,330,108 |
| 2016-03-22 | $57.04 | $57.57 | $56.90 | $57.27 | $26.89 | 1,791,378 |
| 2016-03-21 | $57.59 | $57.64 | $57.00 | $57.19 | $26.85 | 2,537,252 |
| 2016-03-18 | $57.43 | $58.00 | $57.26 | $57.64 | $27.06 | 3,378,902 |
| 2016-03-17 | $56.28 | $57.36 | $56.06 | $57.11 | $26.81 | 2,472,942 |
| 2016-03-16 | $55.56 | $56.57 | $55.50 | $56.41 | $26.49 | 2,766,728 |
| 2016-03-15 | $55.18 | $55.65 | $54.98 | $55.52 | $26.07 | 3,276,614 |
| 2016-03-14 | $55.50 | $55.78 | $55.16 | $55.67 | $26.14 | 2,747,634 |
| 2016-03-11 | $55.97 | $56.25 | $55.59 | $56.17 | $26.37 | 1,715,038 |
| 2016-03-10 | $55.82 | $56.06 | $54.87 | $55.42 | $25.96 | 1,756,628 |
| 2016-03-09 | $55.81 | $56.08 | $55.52 | $55.78 | $26.13 | 1,810,694 |
| 2016-03-08 | $56.41 | $56.46 | $55.45 | $55.68 | $26.08 | 3,678,776 |
| 2016-03-07 | $55.75 | $56.87 | $55.68 | $56.73 | $26.57 | 3,252,524 |
| 2016-03-04 | $56.00 | $56.57 | $55.75 | $56.20 | $26.32 | 4,400,614 |
| 2016-03-03 | $55.11 | $55.88 | $54.95 | $55.83 | $26.15 | 2,350,576 |
| 2016-03-02 | $54.74 | $55.30 | $54.57 | $55.19 | $25.85 | 2,412,276 |
| 2016-03-01 | $53.56 | $55.37 | $53.46 | $54.86 | $25.69 | 6,266,868 |
| 2016-02-29 | $52.91 | $53.66 | $52.89 | $53.07 | $24.86 | 3,215,992 |
| 2016-02-26 | $52.87 | $53.41 | $52.67 | $52.94 | $24.79 | 1,490,740 |
| 2016-02-25 | $52.43 | $52.79 | $51.93 | $52.72 | $24.69 | 2,197,244 |
| 2016-02-24 | $51.80 | $52.49 | $51.47 | $52.43 | $24.56 | 1,651,678 |
| 2016-02-23 | $52.44 | $52.54 | $52.08 | $52.15 | $24.42 | 2,614,918 |
| 2016-02-22 | $52.49 | $52.79 | $52.12 | $52.50 | $24.59 | 2,236,550 |
| 2016-02-19 | $52.01 | $52.24 | $51.65 | $52.10 | $24.40 | 3,334,600 |
| 2016-02-18 | $52.05 | $52.49 | $51.87 | $52.10 | $24.40 | 2,184,218 |
| 2016-02-17 | $51.01 | $52.05 | $50.95 | $52.02 | $24.36 | 2,839,838 |
| 2016-02-16 | $50.24 | $50.90 | $49.97 | $50.73 | $23.76 | 2,449,168 |
| 2016-02-12 | $49.46 | $49.68 | $48.87 | $49.54 | $23.20 | 3,227,058 |
| 2016-02-11 | $48.76 | $49.32 | $48.48 | $49.01 | $22.95 | 3,300,376 |
| 2016-02-10 | $49.35 | $50.25 | $49.31 | $49.72 | $23.29 | 3,699,734 |
| 2016-02-09 | $48.49 | $49.27 | $48.33 | $49.04 | $22.97 | 5,031,756 |
| 2016-02-08 | $48.96 | $49.42 | $48.18 | $48.98 | $22.94 | 6,748,962 |
| 2016-02-05 | $49.27 | $49.65 | $49.04 | $49.55 | $23.21 | 5,289,360 |
| 2016-02-04 | $49.04 | $49.74 | $48.79 | $49.57 | $23.22 | 3,146,452 |
| 2016-02-03 | $49.46 | $49.61 | $48.41 | $49.05 | $22.97 | 4,517,442 |
| 2016-02-02 | $49.19 | $49.74 | $49.09 | $49.20 | $23.04 | 6,071,324 |
| 2016-02-01 | $49.10 | $50.10 | $49.04 | $49.87 | $23.36 | 3,468,444 |
| 2016-01-29 | $48.79 | $49.57 | $48.79 | $49.57 | $23.22 | 4,171,952 |
| 2016-01-28 | $48.76 | $48.90 | $48.18 | $48.46 | $22.70 | 3,167,908 |
| 2016-01-27 | $48.39 | $48.83 | $48.02 | $48.39 | $22.66 | 4,514,096 |
| 2016-01-26 | $48.34 | $48.98 | $48.30 | $48.58 | $22.75 | 3,645,980 |
| 2016-01-25 | $48.54 | $48.71 | $48.01 | $48.18 | $22.57 | 3,400,490 |
| 2016-01-22 | $48.53 | $48.94 | $48.40 | $48.70 | $22.81 | 3,840,802 |
| 2016-01-21 | $46.93 | $49.05 | $46.63 | $47.78 | $22.38 | 7,836,276 |
| 2016-01-20 | $44.54 | $47.27 | $44.50 | $46.51 | $21.78 | 8,750,210 |
| 2016-01-19 | $46.02 | $46.59 | $45.14 | $45.42 | $21.27 | 6,573,980 |
| 2016-01-15 | $45.55 | $45.94 | $45.00 | $45.49 | $21.31 | 7,646,544 |
| 2016-01-14 | $46.87 | $47.09 | $46.11 | $46.71 | $21.88 | 6,696,746 |
| 2016-01-13 | $47.50 | $47.74 | $46.36 | $46.55 | $21.80 | 6,262,820 |
| 2016-01-12 | $46.86 | $47.51 | $46.29 | $47.43 | $22.21 | 5,683,658 |
| 2016-01-11 | $47.03 | $47.27 | $45.45 | $46.27 | $21.67 | 4,905,516 |
| 2016-01-08 | $47.53 | $47.68 | $46.50 | $46.63 | $21.84 | 3,813,374 |
| 2016-01-07 | $48.16 | $48.57 | $46.97 | $47.34 | $22.17 | 4,290,376 |
| 2016-01-06 | $49.53 | $49.74 | $49.01 | $49.11 | $23.00 | 4,195,248 |
| 2016-01-05 | $50.89 | $51.19 | $50.13 | $50.30 | $23.56 | 4,160,088 |
| 2016-01-04 | $51.07 | $51.27 | $50.41 | $50.87 | $23.83 | 3,187,000 |
| 2015-12-31 | $52.81 | $52.81 | $52.23 | $52.23 | $24.46 | 1,542,976 |
| 2015-12-30 | $53.39 | $53.54 | $52.92 | $52.93 | $24.79 | 977,504 |
| 2015-12-29 | $53.58 | $53.69 | $53.06 | $53.45 | $25.03 | 1,035,808 |
| 2015-12-28 | $53.27 | $53.54 | $52.77 | $53.17 | $24.90 | 1,043,024 |
| 2015-12-24 | $53.51 | $53.64 | $53.22 | $53.42 | $25.02 | 518,940 |
| 2015-12-23 | $53.29 | $53.71 | $53.06 | $53.54 | $25.08 | 1,401,798 |
| 2015-12-22 | $52.43 | $53.09 | $52.22 | $53.03 | $24.84 | 1,891,730 |
| 2015-12-21 | $52.13 | $52.62 | $51.60 | $52.10 | $24.40 | 1,753,048 |
| 2015-12-18 | $52.35 | $52.46 | $51.62 | $51.64 | $24.19 | 4,389,956 |
| 2015-12-17 | $52.88 | $53.50 | $52.71 | $52.73 | $24.70 | 2,674,090 |
| 2015-12-16 | $52.70 | $53.07 | $52.04 | $52.87 | $24.76 | 2,641,954 |
| 2015-12-15 | $53.17 | $53.26 | $52.14 | $52.43 | $24.56 | 3,178,998 |
| 2015-12-14 | $52.58 | $53.05 | $52.13 | $52.83 | $24.74 | 1,947,902 |
| 2015-12-11 | $53.01 | $53.19 | $52.47 | $52.61 | $24.64 | 1,811,040 |
| 2015-12-10 | $53.78 | $54.06 | $53.34 | $53.56 | $25.02 | 2,592,656 |
| 2015-12-09 | $53.99 | $54.55 | $53.34 | $53.89 | $25.17 | 2,769,252 |
| 2015-12-08 | $54.17 | $54.77 | $53.98 | $54.33 | $25.38 | 1,916,380 |
| 2015-12-07 | $54.60 | $54.93 | $54.39 | $54.71 | $25.56 | 1,313,580 |
| 2015-12-04 | $53.89 | $54.84 | $53.68 | $54.79 | $25.59 | 1,890,032 |
| 2015-12-03 | $54.73 | $54.75 | $53.35 | $53.62 | $25.05 | 2,072,964 |
| 2015-12-02 | $55.54 | $55.68 | $54.52 | $54.59 | $25.50 | 1,728,540 |
| 2015-12-01 | $55.24 | $55.68 | $55.19 | $55.49 | $25.92 | 1,911,798 |
| 2015-11-30 | $55.19 | $55.27 | $54.75 | $55.05 | $25.71 | 1,906,366 |
| 2015-11-27 | $54.75 | $55.07 | $54.62 | $54.96 | $25.67 | 585,308 |
| 2015-11-25 | $54.67 | $54.95 | $54.61 | $54.76 | $25.58 | 1,209,420 |
| 2015-11-24 | $55.09 | $55.23 | $54.46 | $54.69 | $25.55 | 3,028,336 |
| 2015-11-23 | $54.86 | $55.45 | $54.73 | $55.38 | $25.87 | 2,240,258 |
| 2015-11-20 | $54.82 | $54.98 | $54.36 | $54.73 | $25.57 | 2,154,542 |
| 2015-11-19 | $54.95 | $54.99 | $54.53 | $54.58 | $25.50 | 2,008,426 |
| 2015-11-18 | $54.03 | $54.86 | $53.68 | $54.80 | $25.60 | 1,988,462 |
| 2015-11-17 | $54.54 | $54.60 | $53.52 | $53.87 | $25.16 | 2,614,152 |
| 2015-11-16 | $53.76 | $54.65 | $53.40 | $54.53 | $25.47 | 2,231,448 |
| 2015-11-13 | $53.67 | $54.02 | $52.97 | $53.00 | $24.76 | 2,161,482 |
| 2015-11-12 | $54.23 | $54.51 | $53.91 | $53.91 | $25.18 | 1,524,030 |
| 2015-11-11 | $54.66 | $55.08 | $54.43 | $54.73 | $25.57 | 1,453,214 |
| 2015-11-10 | $54.61 | $54.61 | $54.00 | $54.44 | $25.43 | 2,054,924 |
| 2015-11-09 | $54.89 | $55.12 | $54.35 | $54.90 | $25.64 | 3,261,210 |
| 2015-11-06 | $54.49 | $55.25 | $54.45 | $55.17 | $25.77 | 2,669,142 |
| 2015-11-05 | $54.84 | $55.19 | $54.37 | $54.70 | $25.55 | 2,085,650 |
| 2015-11-04 | $54.96 | $55.37 | $54.71 | $54.93 | $25.66 | 1,939,358 |
| 2015-11-03 | $54.91 | $55.24 | $54.68 | $54.88 | $25.64 | 3,209,862 |
| 2015-11-02 | $54.25 | $55.13 | $54.25 | $55.07 | $25.72 | 2,345,720 |
| 2015-10-30 | $54.52 | $54.72 | $54.16 | $54.22 | $25.33 | 2,201,968 |
| 2015-10-29 | $54.29 | $54.68 | $53.99 | $54.40 | $25.41 | 2,442,158 |
| 2015-10-28 | $53.89 | $54.43 | $53.51 | $54.43 | $25.43 | 3,872,846 |
| 2015-10-27 | $53.61 | $54.00 | $53.58 | $53.99 | $25.22 | 3,201,730 |
| 2015-10-26 | $53.30 | $53.85 | $53.25 | $53.83 | $25.14 | 3,037,724 |
| 2015-10-23 | $52.37 | $53.53 | $52.14 | $53.53 | $25.00 | 5,230,980 |
| 2015-10-22 | $50.57 | $52.75 | $50.50 | $52.08 | $24.33 | 6,091,898 |
| 2015-10-21 | $50.00 | $51.50 | $49.01 | $50.43 | $23.56 | 9,427,268 |
| 2015-10-20 | $53.00 | $53.49 | $52.88 | $53.41 | $24.95 | 2,676,468 |
| 2015-10-19 | $53.12 | $53.24 | $52.76 | $53.08 | $24.79 | 2,357,520 |
| 2015-10-16 | $53.00 | $53.47 | $52.83 | $53.31 | $24.90 | 2,975,704 |
| 2015-10-15 | $52.27 | $52.99 | $51.91 | $52.82 | $24.67 | 2,416,520 |
| 2015-10-14 | $51.70 | $52.30 | $51.49 | $51.90 | $24.24 | 2,076,952 |
| 2015-10-13 | $51.66 | $52.12 | $51.61 | $51.69 | $24.15 | 1,217,836 |
| 2015-10-12 | $51.87 | $52.09 | $51.52 | $52.03 | $24.30 | 1,478,154 |
| 2015-10-09 | $52.08 | $52.40 | $51.76 | $51.93 | $24.26 | 1,368,136 |
| 2015-10-08 | $51.57 | $52.15 | $51.25 | $52.11 | $24.34 | 1,925,712 |
| 2015-10-07 | $51.51 | $52.25 | $51.19 | $51.66 | $24.13 | 2,793,582 |
| 2015-10-06 | $51.86 | $52.00 | $51.09 | $51.24 | $23.94 | 1,945,580 |
| 2015-10-05 | $50.92 | $51.86 | $50.71 | $51.78 | $24.19 | 1,896,942 |
| 2015-10-02 | $49.39 | $50.51 | $49.15 | $50.51 | $23.59 | 3,963,602 |
| 2015-10-01 | $50.86 | $51.02 | $49.48 | $50.03 | $23.37 | 3,471,872 |
| 2015-09-30 | $50.55 | $51.06 | $50.10 | $50.96 | $23.80 | 3,094,228 |
| 2015-09-29 | $49.50 | $49.96 | $49.34 | $49.72 | $23.23 | 1,947,380 |
| 2015-09-28 | $50.20 | $50.38 | $49.26 | $49.47 | $23.11 | 2,558,888 |
| 2015-09-25 | $50.55 | $51.06 | $50.34 | $50.62 | $23.65 | 1,921,730 |
| 2015-09-24 | $49.98 | $50.22 | $49.30 | $50.06 | $23.38 | 2,713,598 |
| 2015-09-23 | $50.62 | $50.94 | $50.18 | $50.48 | $23.58 | 1,445,006 |
| 2015-09-22 | $51.14 | $51.41 | $50.48 | $50.69 | $23.68 | 2,055,966 |
| 2015-09-21 | $52.08 | $52.51 | $51.57 | $52.01 | $24.29 | 1,800,148 |
| 2015-09-18 | $52.10 | $52.60 | $51.82 | $51.94 | $24.26 | 4,231,544 |
| 2015-09-17 | $52.79 | $53.74 | $52.69 | $52.85 | $24.69 | 3,144,870 |
| 2015-09-16 | $52.14 | $52.76 | $51.99 | $52.71 | $24.62 | 2,575,158 |
| 2015-09-15 | $51.89 | $52.48 | $51.61 | $52.28 | $24.42 | 2,403,704 |
| 2015-09-14 | $51.59 | $51.79 | $51.16 | $51.51 | $24.06 | 2,711,040 |
| 2015-09-11 | $51.00 | $51.56 | $50.94 | $51.55 | $24.08 | 3,438,558 |
| 2015-09-10 | $50.31 | $51.73 | $50.12 | $51.40 | $24.01 | 3,395,826 |
| 2015-09-09 | $52.17 | $52.34 | $50.48 | $50.61 | $23.64 | 3,690,616 |
| 2015-09-08 | $51.61 | $52.01 | $51.05 | $51.61 | $24.11 | 3,911,948 |
Amphenol Corp - Class A (APH) News Headlines
.jpg)
Amphenol forecasts robust quarter on growing electronic tools demand, shares surge
None
reuters.com April 23, 2025
Amphenol forecasts robust quarter on growing electronic tools demand, shares surge
None
reuters.com April 23, 2025.jpg)
Microsoft, Meta results signal concerns about AI spending were overblown. Wall Street gives the winners from here
Wall Street analysts named a slew of chipmakers, cloud companies and networking products providers as beneficiaries of ongoing hyperscaler spending.
cnbc.com May 1, 2025Recent Amphenol Corp - Class A (APH) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Amphenol Corp - Class A (APH) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |