Aptiv PLC (APTV) Exchange: NYSE
Data as of May 9, 2025
$58.92 ($0.73) 1.25%
Aptiv PLC - Daily Information
Click for more stock information on Aptiv PLC.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $58.65 |
| Previous Close | $58.92 |
| High | $59.44 |
| Low | $58.23 |
| Adjusted Open | $58.65 |
| Previous Adjusted Close | $58.92 |
| Adjusted High | $59.44 |
| Adjusted Low | $58.23 |
About Aptiv PLC (APTV)
Aptiv PLC is a multinational technology company which is focused on providing electrical and electronic solutions for the automotive and transportation industries. The company was founded in 1994 and has since become a global leader in these fields as it has grown to employ around 144,000 individuals in 45 countries. Aptiv PLC supplies advanced technology systems including active safety, infotainment, traditional automotive components and vehicles systems. The companyâs products and solutions are found in electrified vehicles, commercial vehicles and auto mobility platforms worldwide.
Invest in Aptiv PLC (APTV)
Historical Stock Data for Aptiv PLC (APTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $58.65 | $59.44 | $58.23 | $58.92 | $58.92 | 2,572,892 |
| 2025-05-06 | $58.27 | $59.40 | $58.18 | $58.19 | $58.19 | 2,142,019 |
| 2025-05-05 | $58.25 | $59.49 | $58.25 | $58.78 | $58.78 | 1,588,145 |
| 2025-05-02 | $58.77 | $59.62 | $58.09 | $58.97 | $58.97 | 2,463,175 |
| 2025-05-01 | $55.20 | $58.54 | $55.01 | $56.96 | $56.96 | 3,560,846 |
| 2025-04-30 | $56.11 | $57.23 | $55.90 | $57.06 | $57.06 | 3,439,481 |
| 2025-04-29 | $55.90 | $57.95 | $55.75 | $57.65 | $57.65 | 1,865,163 |
| 2025-04-28 | $56.00 | $57.08 | $55.83 | $56.28 | $56.28 | 1,798,391 |
| 2025-04-25 | $54.97 | $56.17 | $54.51 | $55.93 | $55.93 | 1,451,967 |
| 2025-04-24 | $54.15 | $55.65 | $53.32 | $55.06 | $55.06 | 2,513,169 |
| 2025-04-23 | $54.43 | $55.49 | $53.29 | $53.31 | $53.31 | 2,522,830 |
| 2025-04-22 | $51.62 | $52.61 | $51.60 | $52.28 | $52.28 | 1,548,503 |
| 2025-04-21 | $51.49 | $51.82 | $50.06 | $50.99 | $50.99 | 1,724,945 |
| 2025-04-17 | $51.07 | $52.27 | $50.78 | $51.71 | $51.71 | 2,759,220 |
| 2025-04-16 | $50.78 | $53.11 | $50.21 | $50.71 | $50.71 | 3,082,212 |
| 2025-04-15 | $49.07 | $50.84 | $48.90 | $50.74 | $50.74 | 2,916,563 |
| 2025-04-14 | $48.88 | $50.52 | $47.80 | $50.10 | $50.10 | 5,435,417 |
| 2025-04-11 | $49.05 | $49.25 | $47.19 | $47.92 | $47.92 | 4,486,246 |
| 2025-04-10 | $52.35 | $52.84 | $47.89 | $49.42 | $49.42 | 6,128,724 |
| 2025-04-09 | $48.77 | $54.79 | $47.78 | $54.42 | $54.42 | 7,430,400 |
| 2025-04-08 | $53.43 | $53.56 | $48.34 | $49.36 | $49.36 | 4,557,735 |
| 2025-04-07 | $51.08 | $55.06 | $50.56 | $51.98 | $51.98 | 4,147,998 |
| 2025-04-04 | $53.07 | $53.77 | $50.10 | $53.00 | $53.00 | 5,974,170 |
| 2025-04-03 | $58.58 | $59.30 | $55.20 | $55.39 | $55.39 | 4,065,017 |
| 2025-04-02 | $58.74 | $61.06 | $58.27 | $60.78 | $60.78 | 2,254,621 |
| 2025-04-01 | $59.56 | $60.00 | $58.18 | $59.15 | $59.15 | 3,339,718 |
| 2025-03-31 | $59.72 | $60.02 | $58.86 | $59.50 | $59.50 | 4,014,639 |
| 2025-03-28 | $62.14 | $62.58 | $60.20 | $60.59 | $60.59 | 4,530,858 |
| 2025-03-27 | $63.90 | $63.90 | $61.64 | $62.25 | $62.25 | 6,747,876 |
| 2025-03-26 | $64.31 | $65.83 | $64.27 | $65.80 | $65.80 | 3,373,270 |
| 2025-03-25 | $64.60 | $64.71 | $63.81 | $64.49 | $64.49 | 2,078,531 |
| 2025-03-24 | $63.09 | $63.98 | $62.49 | $63.91 | $63.91 | 3,766,195 |
| 2025-03-21 | $61.72 | $62.60 | $61.09 | $62.45 | $62.45 | 9,010,797 |
| 2025-03-20 | $62.23 | $62.92 | $62.20 | $62.48 | $62.48 | 2,680,323 |
| 2025-03-19 | $63.14 | $63.36 | $62.28 | $62.73 | $62.73 | 3,604,084 |
| 2025-03-18 | $62.80 | $63.15 | $62.33 | $62.82 | $62.82 | 3,146,266 |
| 2025-03-17 | $62.96 | $64.00 | $62.37 | $62.65 | $62.65 | 4,347,590 |
| 2025-03-14 | $62.87 | $63.63 | $62.79 | $63.23 | $63.23 | 3,780,484 |
| 2025-03-13 | $63.13 | $64.21 | $62.06 | $62.17 | $62.17 | 3,970,595 |
| 2025-03-12 | $63.82 | $64.40 | $62.42 | $63.76 | $63.76 | 3,046,871 |
| 2025-03-11 | $64.73 | $65.20 | $62.89 | $63.19 | $63.19 | 4,421,182 |
| 2025-03-10 | $65.50 | $66.54 | $64.03 | $64.34 | $64.34 | 4,075,523 |
| 2025-03-07 | $65.10 | $67.21 | $65.10 | $66.83 | $66.83 | 4,262,743 |
| 2025-03-06 | $64.72 | $65.73 | $64.39 | $65.14 | $65.14 | 3,260,978 |
| 2025-03-05 | $64.12 | $65.60 | $63.97 | $65.09 | $65.09 | 4,128,382 |
| 2025-03-04 | $62.91 | $63.67 | $61.85 | $62.80 | $62.80 | 5,651,463 |
| 2025-03-03 | $65.84 | $66.68 | $63.02 | $64.01 | $64.01 | 3,930,625 |
| 2025-02-28 | $64.90 | $65.71 | $64.29 | $65.12 | $65.12 | 5,230,125 |
| 2025-02-27 | $65.55 | $66.77 | $65.11 | $65.32 | $65.32 | 3,045,337 |
| 2025-02-26 | $66.88 | $66.93 | $65.78 | $66.22 | $66.22 | 2,907,294 |
| 2025-02-25 | $66.97 | $67.61 | $65.96 | $66.65 | $66.65 | 3,556,470 |
| 2025-02-24 | $67.38 | $67.66 | $66.47 | $66.79 | $66.79 | 3,000,573 |
| 2025-02-21 | $67.67 | $68.18 | $66.25 | $66.68 | $66.68 | 3,237,289 |
| 2025-02-20 | $67.04 | $67.97 | $66.76 | $67.62 | $67.62 | 2,617,322 |
| 2025-02-19 | $67.16 | $67.50 | $66.32 | $66.66 | $66.66 | 1,827,547 |
| 2025-02-18 | $67.32 | $67.39 | $66.09 | $66.88 | $66.88 | 2,894,885 |
| 2025-02-14 | $67.11 | $67.40 | $66.09 | $67.00 | $67.00 | 2,121,451 |
| 2025-02-13 | $65.90 | $66.87 | $65.80 | $66.41 | $66.41 | 2,452,329 |
| 2025-02-12 | $64.24 | $65.95 | $63.91 | $65.45 | $65.45 | 2,590,896 |
| 2025-02-11 | $63.69 | $65.11 | $63.66 | $64.66 | $64.66 | 2,244,967 |
| 2025-02-10 | $65.13 | $65.23 | $63.34 | $63.98 | $63.98 | 2,843,078 |
| 2025-02-07 | $65.00 | $65.79 | $63.10 | $64.10 | $64.10 | 3,824,663 |
| 2025-02-06 | $65.00 | $65.76 | $63.02 | $63.48 | $63.48 | 7,232,922 |
| 2025-02-05 | $61.33 | $61.80 | $60.80 | $61.27 | $61.27 | 2,926,995 |
| 2025-02-04 | $61.50 | $62.36 | $60.67 | $61.40 | $61.40 | 3,130,661 |
| 2025-02-03 | $56.77 | $61.12 | $56.22 | $60.68 | $60.68 | 6,101,099 |
| 2025-01-31 | $62.60 | $63.76 | $61.62 | $62.42 | $62.42 | 4,076,334 |
| 2025-01-30 | $63.29 | $64.05 | $62.56 | $62.91 | $62.91 | 3,086,821 |
| 2025-01-29 | $62.71 | $63.09 | $62.28 | $62.68 | $62.68 | 2,194,276 |
| 2025-01-28 | $63.70 | $64.32 | $62.34 | $62.80 | $62.80 | 3,486,745 |
| 2025-01-27 | $64.11 | $64.31 | $63.14 | $64.17 | $64.17 | 3,603,606 |
| 2025-01-24 | $64.13 | $64.30 | $62.95 | $63.43 | $63.43 | 3,022,503 |
| 2025-01-23 | $63.10 | $64.65 | $62.95 | $63.92 | $63.92 | 3,363,237 |
| 2025-01-22 | $65.13 | $65.56 | $62.72 | $62.73 | $62.73 | 5,607,840 |
| 2025-01-21 | $61.16 | $61.97 | $60.68 | $61.79 | $61.79 | 2,347,629 |
| 2025-01-17 | $61.90 | $62.09 | $61.01 | $61.16 | $61.16 | 2,919,695 |
| 2025-01-16 | $61.11 | $61.79 | $60.65 | $61.33 | $61.33 | 2,853,956 |
| 2025-01-15 | $62.95 | $63.06 | $60.26 | $60.89 | $60.89 | 3,864,723 |
| 2025-01-14 | $61.32 | $61.51 | $60.66 | $61.47 | $61.47 | 2,191,674 |
| 2025-01-13 | $59.37 | $60.84 | $59.20 | $60.61 | $60.61 | 3,621,452 |
| 2025-01-10 | $60.00 | $60.41 | $58.89 | $59.35 | $59.35 | 3,587,432 |
| 2025-01-08 | $61.00 | $61.33 | $60.29 | $60.80 | $60.80 | 3,171,443 |
| 2025-01-07 | $62.27 | $62.66 | $61.46 | $61.82 | $61.82 | 2,687,007 |
| 2025-01-06 | $61.76 | $62.44 | $60.99 | $61.38 | $61.38 | 2,958,450 |
| 2025-01-03 | $60.21 | $60.63 | $59.19 | $60.53 | $60.53 | 2,805,729 |
| 2025-01-02 | $60.67 | $61.27 | $60.12 | $60.30 | $60.30 | 2,928,649 |
| 2024-12-31 | $60.32 | $61.16 | $60.04 | $60.48 | $60.48 | 2,289,532 |
| 2024-12-30 | $59.78 | $60.75 | $59.31 | $60.11 | $60.11 | 3,186,636 |
| 2024-12-27 | $59.23 | $60.81 | $59.14 | $60.34 | $60.34 | 1,961,624 |
| 2024-12-26 | $59.26 | $60.65 | $59.26 | $60.07 | $60.07 | 2,996,862 |
| 2024-12-24 | $59.47 | $59.98 | $59.00 | $59.95 | $59.95 | 1,379,326 |
| 2024-12-23 | $58.48 | $59.59 | $58.10 | $59.47 | $59.47 | 3,102,367 |
| 2024-12-20 | $57.12 | $59.49 | $56.76 | $58.86 | $58.86 | 15,716,024 |
| 2024-12-19 | $57.07 | $57.72 | $55.75 | $57.01 | $57.01 | 5,168,080 |
| 2024-12-18 | $59.06 | $59.57 | $56.60 | $56.65 | $56.65 | 3,996,058 |
| 2024-12-17 | $57.60 | $58.49 | $57.44 | $57.86 | $57.86 | 4,385,791 |
| 2024-12-16 | $57.11 | $59.01 | $56.75 | $58.00 | $58.00 | 5,256,876 |
| 2024-12-13 | $58.34 | $58.54 | $57.26 | $57.97 | $57.97 | 3,350,667 |
| 2024-12-12 | $58.69 | $59.00 | $57.99 | $58.54 | $58.54 | 2,875,140 |
| 2024-12-11 | $57.91 | $59.02 | $57.33 | $58.89 | $58.89 | 4,001,948 |
| 2024-12-10 | $57.40 | $58.74 | $56.72 | $58.42 | $58.42 | 3,201,998 |
| 2024-12-09 | $57.10 | $59.03 | $56.70 | $57.40 | $57.40 | 4,935,412 |
| 2024-12-06 | $57.82 | $58.47 | $55.82 | $56.67 | $56.67 | 3,610,763 |
| 2024-12-05 | $56.55 | $58.12 | $56.50 | $56.91 | $56.91 | 3,383,681 |
| 2024-12-04 | $56.40 | $56.95 | $56.02 | $56.41 | $56.41 | 2,892,500 |
| 2024-12-03 | $55.21 | $55.97 | $54.03 | $55.71 | $55.71 | 4,287,823 |
| 2024-12-02 | $56.02 | $56.39 | $55.05 | $56.07 | $56.07 | 3,074,570 |
| 2024-11-29 | $55.20 | $55.56 | $54.42 | $55.53 | $55.53 | 1,852,115 |
| 2024-11-27 | $55.75 | $56.89 | $55.18 | $55.52 | $55.52 | 2,704,610 |
| 2024-11-26 | $55.48 | $56.02 | $54.92 | $55.28 | $55.28 | 4,252,188 |
| 2024-11-25 | $55.59 | $57.80 | $55.45 | $57.13 | $57.13 | 6,421,933 |
| 2024-11-22 | $53.56 | $55.10 | $53.27 | $54.38 | $54.38 | 3,568,236 |
| 2024-11-21 | $52.49 | $53.51 | $52.05 | $53.36 | $53.36 | 3,048,792 |
| 2024-11-20 | $52.10 | $53.15 | $51.86 | $52.59 | $52.59 | 2,960,215 |
| 2024-11-19 | $51.73 | $52.80 | $51.47 | $52.11 | $52.11 | 3,575,570 |
| 2024-11-18 | $53.10 | $53.50 | $52.17 | $52.71 | $52.71 | 5,193,838 |
| 2024-11-15 | $53.96 | $54.19 | $52.14 | $52.93 | $52.93 | 7,780,257 |
| 2024-11-14 | $56.14 | $56.48 | $54.01 | $54.03 | $54.03 | 4,131,688 |
| 2024-11-13 | $56.45 | $56.99 | $55.62 | $56.14 | $56.14 | 2,601,292 |
| 2024-11-12 | $55.75 | $57.07 | $55.06 | $56.38 | $56.38 | 5,086,656 |
| 2024-11-11 | $57.09 | $57.11 | $55.56 | $55.93 | $55.93 | 3,265,474 |
| 2024-11-08 | $55.42 | $56.78 | $54.58 | $56.25 | $56.25 | 4,562,655 |
| 2024-11-07 | $54.38 | $56.48 | $54.10 | $55.64 | $55.64 | 4,401,245 |
| 2024-11-06 | $55.89 | $55.91 | $52.81 | $53.83 | $53.83 | 6,886,426 |
| 2024-11-05 | $55.54 | $55.65 | $53.96 | $55.24 | $55.24 | 5,999,071 |
| 2024-11-04 | $56.59 | $57.77 | $55.93 | $55.93 | $55.93 | 4,703,120 |
| 2024-11-01 | $57.49 | $58.95 | $56.00 | $56.37 | $56.37 | 6,143,092 |
| 2024-10-31 | $62.43 | $63.20 | $54.70 | $56.83 | $56.83 | 18,358,362 |
| 2024-10-30 | $68.63 | $70.00 | $68.26 | $69.07 | $69.07 | 3,010,632 |
| 2024-10-29 | $69.70 | $70.00 | $68.83 | $69.15 | $69.15 | 3,089,678 |
| 2024-10-28 | $69.67 | $70.97 | $69.36 | $70.40 | $70.40 | 2,309,740 |
| 2024-10-25 | $69.11 | $70.00 | $68.55 | $69.31 | $69.31 | 2,383,932 |
| 2024-10-24 | $70.35 | $71.39 | $67.50 | $68.31 | $68.31 | 3,187,813 |
| 2024-10-23 | $69.33 | $69.74 | $68.35 | $69.53 | $69.53 | 2,389,444 |
| 2024-10-22 | $70.00 | $70.21 | $69.15 | $69.68 | $69.68 | 2,185,242 |
| 2024-10-21 | $72.46 | $72.64 | $70.01 | $70.10 | $70.10 | 2,289,108 |
| 2024-10-18 | $72.80 | $73.47 | $71.24 | $71.76 | $71.76 | 2,134,913 |
| 2024-10-17 | $70.04 | $70.63 | $68.98 | $69.90 | $69.90 | 4,405,923 |
| 2024-10-16 | $70.66 | $71.36 | $70.08 | $70.36 | $70.36 | 2,512,288 |
| 2024-10-15 | $70.44 | $71.37 | $69.87 | $70.00 | $70.00 | 2,628,602 |
| 2024-10-14 | $71.15 | $71.51 | $70.39 | $71.09 | $71.09 | 2,298,467 |
| 2024-10-11 | $70.44 | $71.49 | $70.38 | $71.29 | $71.29 | 1,753,432 |
| 2024-10-10 | $70.68 | $71.68 | $70.23 | $70.75 | $70.75 | 2,033,913 |
| 2024-10-09 | $69.54 | $71.39 | $69.22 | $71.36 | $71.36 | 2,670,495 |
| 2024-10-08 | $70.45 | $70.82 | $68.88 | $69.60 | $69.60 | 2,136,143 |
| 2024-10-07 | $70.00 | $70.94 | $69.78 | $70.47 | $70.47 | 1,758,313 |
| 2024-10-04 | $70.25 | $70.67 | $69.71 | $70.33 | $70.33 | 1,917,661 |
| 2024-10-03 | $68.95 | $69.40 | $68.42 | $68.97 | $68.97 | 1,975,836 |
| 2024-10-02 | $70.84 | $71.92 | $70.00 | $70.05 | $70.05 | 3,088,571 |
| 2024-10-01 | $71.72 | $71.77 | $70.22 | $70.52 | $70.52 | 3,518,372 |
| 2024-09-30 | $71.61 | $72.82 | $71.29 | $72.01 | $72.01 | 3,178,399 |
| 2024-09-27 | $73.61 | $75.41 | $72.94 | $74.24 | $74.24 | 4,028,730 |
| 2024-09-26 | $71.78 | $72.57 | $70.96 | $72.31 | $72.31 | 3,375,276 |
| 2024-09-25 | $71.57 | $71.89 | $70.29 | $70.56 | $70.56 | 2,799,653 |
| 2024-09-24 | $72.45 | $73.43 | $71.58 | $72.11 | $72.11 | 1,988,117 |
| 2024-09-23 | $70.00 | $71.91 | $69.93 | $71.56 | $71.56 | 2,961,371 |
| 2024-09-20 | $70.81 | $70.97 | $69.71 | $69.84 | $69.84 | 7,778,837 |
| 2024-09-19 | $71.77 | $71.87 | $70.02 | $70.52 | $70.52 | 3,771,744 |
| 2024-09-18 | $70.43 | $71.19 | $69.46 | $69.67 | $69.67 | 2,405,853 |
| 2024-09-17 | $69.64 | $71.46 | $69.35 | $70.22 | $70.22 | 4,569,347 |
| 2024-09-16 | $69.13 | $69.58 | $67.84 | $68.79 | $68.79 | 2,822,392 |
| 2024-09-13 | $68.63 | $69.76 | $68.41 | $68.95 | $68.95 | 3,634,218 |
| 2024-09-12 | $65.40 | $67.53 | $65.31 | $67.00 | $67.00 | 3,797,631 |
| 2024-09-11 | $65.32 | $65.60 | $63.62 | $65.47 | $65.47 | 3,945,791 |
| 2024-09-10 | $67.05 | $68.41 | $64.98 | $65.38 | $65.38 | 3,544,142 |
| 2024-09-09 | $68.41 | $69.98 | $68.20 | $69.08 | $69.08 | 3,108,627 |
| 2024-09-06 | $70.50 | $71.80 | $68.42 | $68.49 | $68.49 | 2,740,651 |
| 2024-09-05 | $69.96 | $71.21 | $69.28 | $70.97 | $70.97 | 2,666,061 |
| 2024-09-04 | $70.01 | $70.40 | $68.94 | $69.46 | $69.46 | 2,234,111 |
| 2024-09-03 | $70.71 | $71.51 | $69.62 | $70.11 | $70.11 | 2,703,641 |
| 2024-08-30 | $71.53 | $71.60 | $70.53 | $71.53 | $71.53 | 2,712,509 |
| 2024-08-29 | $70.59 | $71.81 | $69.92 | $70.92 | $70.92 | 1,899,411 |
| 2024-08-28 | $70.48 | $71.12 | $69.41 | $70.02 | $70.02 | 3,105,822 |
| 2024-08-27 | $71.89 | $72.20 | $70.58 | $70.83 | $70.83 | 5,515,778 |
| 2024-08-26 | $72.70 | $73.78 | $71.93 | $72.09 | $72.09 | 4,389,439 |
| 2024-08-23 | $70.77 | $72.71 | $70.51 | $72.29 | $72.29 | 2,682,965 |
| 2024-08-22 | $70.86 | $71.17 | $70.03 | $70.10 | $70.10 | 1,815,271 |
| 2024-08-21 | $70.58 | $70.91 | $70.23 | $70.88 | $70.88 | 1,997,088 |
| 2024-08-20 | $70.73 | $71.13 | $69.75 | $69.85 | $69.85 | 1,398,001 |
| 2024-08-19 | $69.53 | $71.22 | $69.33 | $70.99 | $70.99 | 2,694,956 |
| 2024-08-16 | $68.61 | $69.31 | $68.17 | $68.93 | $68.93 | 2,273,896 |
| 2024-08-15 | $68.40 | $69.00 | $68.01 | $68.69 | $68.69 | 5,904,046 |
| 2024-08-14 | $67.93 | $68.15 | $66.56 | $66.98 | $66.98 | 2,517,255 |
| 2024-08-13 | $68.00 | $68.52 | $67.25 | $67.97 | $67.97 | 3,429,425 |
| 2024-08-12 | $67.71 | $67.98 | $66.74 | $67.25 | $67.25 | 2,936,000 |
| 2024-08-09 | $68.91 | $69.51 | $67.50 | $67.64 | $67.64 | 3,321,227 |
| 2024-08-08 | $68.50 | $69.40 | $68.15 | $68.94 | $68.94 | 3,887,275 |
| 2024-08-07 | $71.17 | $72.15 | $67.88 | $67.91 | $67.91 | 3,836,458 |
| 2024-08-06 | $68.80 | $70.09 | $68.40 | $69.05 | $69.05 | 5,191,175 |
| 2024-08-05 | $67.00 | $69.62 | $66.41 | $69.12 | $69.12 | 6,468,352 |
| 2024-08-02 | $71.16 | $71.18 | $67.05 | $69.63 | $69.63 | 6,391,902 |
| 2024-08-01 | $78.98 | $80.95 | $72.24 | $73.13 | $73.13 | 10,013,983 |
| 2024-07-31 | $69.58 | $71.11 | $68.66 | $69.39 | $69.39 | 4,139,812 |
| 2024-07-30 | $68.97 | $69.55 | $67.33 | $67.63 | $67.63 | 2,264,651 |
| 2024-07-29 | $68.46 | $68.95 | $67.67 | $68.90 | $68.90 | 2,412,485 |
| 2024-07-26 | $68.25 | $68.85 | $67.46 | $68.74 | $68.74 | 2,031,357 |
| 2024-07-25 | $67.04 | $69.21 | $66.60 | $67.83 | $67.83 | 3,001,111 |
| 2024-07-24 | $68.08 | $69.16 | $66.99 | $67.08 | $67.08 | 3,196,750 |
| 2024-07-23 | $68.47 | $69.52 | $68.10 | $68.59 | $68.59 | 2,531,687 |
| 2024-07-22 | $69.65 | $70.20 | $68.50 | $69.93 | $69.93 | 2,601,338 |
| 2024-07-19 | $70.23 | $70.34 | $67.26 | $68.87 | $68.87 | 5,526,582 |
| 2024-07-18 | $72.74 | $75.12 | $71.60 | $71.68 | $71.68 | 3,218,404 |
| 2024-07-17 | $72.44 | $72.69 | $70.75 | $72.41 | $72.41 | 3,321,938 |
| 2024-07-16 | $72.66 | $73.43 | $71.75 | $73.41 | $73.41 | 1,959,775 |
| 2024-07-15 | $72.04 | $72.71 | $71.85 | $72.26 | $72.26 | 2,361,750 |
| 2024-07-12 | $71.75 | $72.86 | $71.34 | $72.72 | $72.72 | 3,218,331 |
| 2024-07-11 | $70.77 | $72.28 | $70.52 | $71.75 | $71.75 | 2,477,757 |
| 2024-07-10 | $69.42 | $70.21 | $69.07 | $69.60 | $69.60 | 2,869,579 |
| 2024-07-09 | $69.57 | $69.98 | $68.31 | $69.08 | $69.08 | 2,826,591 |
| 2024-07-08 | $70.94 | $71.60 | $69.64 | $69.68 | $69.68 | 2,310,987 |
| 2024-07-05 | $69.26 | $70.48 | $69.08 | $70.18 | $70.18 | 2,913,153 |
| 2024-07-03 | $69.73 | $70.89 | $69.28 | $69.79 | $69.79 | 1,381,888 |
| 2024-07-02 | $67.20 | $70.05 | $67.20 | $69.44 | $69.44 | 3,118,606 |
| 2024-07-01 | $70.67 | $71.33 | $68.40 | $68.44 | $68.44 | 3,529,103 |
| 2024-06-28 | $69.31 | $70.52 | $68.53 | $70.42 | $70.42 | 5,158,606 |
| 2024-06-27 | $67.40 | $69.40 | $67.40 | $68.98 | $68.98 | 7,067,016 |
| 2024-06-26 | $66.89 | $69.29 | $65.13 | $67.54 | $67.54 | 9,322,396 |
| 2024-06-25 | $75.36 | $75.74 | $72.65 | $73.36 | $73.36 | 4,259,665 |
| 2024-06-24 | $75.52 | $76.81 | $75.49 | $76.09 | $76.09 | 3,470,650 |
| 2024-06-21 | $73.50 | $75.33 | $73.25 | $75.21 | $75.21 | 6,794,967 |
| 2024-06-20 | $71.58 | $73.39 | $71.10 | $73.25 | $73.25 | 4,383,599 |
| 2024-06-18 | $71.28 | $72.19 | $69.79 | $70.62 | $70.62 | 2,330,717 |
| 2024-06-17 | $70.48 | $71.14 | $69.52 | $70.95 | $70.95 | 2,987,975 |
| 2024-06-14 | $73.65 | $73.80 | $70.11 | $70.30 | $70.30 | 3,007,356 |
| 2024-06-13 | $75.04 | $75.81 | $73.85 | $74.51 | $74.51 | 2,151,248 |
| 2024-06-12 | $76.98 | $77.44 | $74.78 | $75.27 | $75.27 | 3,039,133 |
| 2024-06-11 | $79.47 | $79.47 | $76.21 | $76.28 | $76.28 | 2,459,959 |
| 2024-06-10 | $80.74 | $81.42 | $79.35 | $79.66 | $79.66 | 2,481,109 |
| 2024-06-07 | $80.63 | $81.87 | $80.50 | $81.42 | $81.42 | 2,723,797 |
| 2024-06-06 | $80.68 | $82.47 | $80.68 | $81.30 | $81.30 | 2,593,322 |
| 2024-06-05 | $83.98 | $84.22 | $81.54 | $81.59 | $81.59 | 2,438,457 |
| 2024-06-04 | $83.73 | $85.04 | $83.57 | $83.79 | $83.79 | 1,777,381 |
| 2024-06-03 | $83.49 | $85.35 | $83.22 | $84.65 | $84.65 | 2,418,180 |
| 2024-05-31 | $81.74 | $83.54 | $81.59 | $83.26 | $83.26 | 4,283,154 |
| 2024-05-30 | $81.79 | $82.08 | $81.12 | $81.96 | $81.96 | 1,974,276 |
| 2024-05-29 | $81.51 | $82.25 | $80.95 | $81.52 | $81.52 | 2,281,765 |
| 2024-05-28 | $82.63 | $84.19 | $82.30 | $83.13 | $83.13 | 1,963,931 |
| 2024-05-24 | $80.72 | $82.58 | $80.72 | $82.55 | $82.55 | 1,689,349 |
| 2024-05-23 | $82.08 | $83.00 | $80.04 | $80.28 | $80.28 | 3,216,304 |
| 2024-05-22 | $81.55 | $82.75 | $81.27 | $81.71 | $81.71 | 1,654,680 |
| 2024-05-21 | $81.42 | $82.50 | $81.12 | $82.31 | $82.31 | 1,856,301 |
| 2024-05-20 | $81.85 | $83.37 | $81.75 | $81.94 | $81.94 | 2,235,424 |
| 2024-05-17 | $82.45 | $82.63 | $81.30 | $82.11 | $82.11 | 1,821,978 |
| 2024-05-16 | $81.79 | $82.92 | $81.64 | $82.29 | $82.29 | 1,658,047 |
| 2024-05-15 | $83.68 | $83.88 | $81.21 | $81.73 | $81.73 | 1,893,676 |
| 2024-05-14 | $84.03 | $84.40 | $82.56 | $82.84 | $82.84 | 1,312,073 |
| 2024-05-13 | $83.21 | $84.20 | $82.58 | $82.74 | $82.74 | 1,626,592 |
| 2024-05-10 | $83.70 | $84.74 | $82.35 | $82.78 | $82.78 | 2,046,533 |
| 2024-05-09 | $83.59 | $84.54 | $83.32 | $83.69 | $83.69 | 1,591,765 |
| 2024-05-08 | $81.62 | $83.44 | $81.60 | $83.20 | $83.20 | 1,635,299 |
| 2024-05-07 | $84.57 | $85.56 | $82.84 | $83.00 | $83.00 | 2,505,290 |
| 2024-05-06 | $81.99 | $85.50 | $81.12 | $84.40 | $84.40 | 4,546,533 |
| 2024-05-03 | $79.45 | $81.24 | $78.85 | $80.82 | $80.82 | 4,769,688 |
| 2024-05-02 | $75.42 | $78.74 | $73.95 | $77.79 | $77.79 | 7,872,692 |
| 2024-05-01 | $70.81 | $71.51 | $69.59 | $69.75 | $69.75 | 4,209,300 |
| 2024-04-30 | $70.81 | $71.48 | $70.41 | $71.00 | $71.00 | 2,752,020 |
| 2024-04-29 | $71.90 | $72.73 | $71.77 | $72.41 | $72.41 | 2,841,567 |
| 2024-04-26 | $70.02 | $71.79 | $69.85 | $71.21 | $71.21 | 2,108,159 |
| 2024-04-25 | $70.52 | $70.90 | $68.93 | $70.13 | $70.13 | 1,618,540 |
| 2024-04-24 | $70.45 | $72.33 | $70.19 | $71.40 | $71.40 | 1,860,760 |
| 2024-04-23 | $70.12 | $70.97 | $69.69 | $70.25 | $70.25 | 1,902,735 |
| 2024-04-22 | $70.27 | $70.45 | $69.23 | $70.10 | $70.10 | 1,883,810 |
| 2024-04-19 | $68.92 | $69.99 | $68.92 | $69.63 | $69.63 | 1,867,618 |
| 2024-04-18 | $70.06 | $70.13 | $68.84 | $69.32 | $69.32 | 1,727,909 |
| 2024-04-17 | $71.15 | $71.89 | $69.30 | $69.35 | $69.35 | 3,727,609 |
| 2024-04-16 | $72.10 | $72.78 | $71.60 | $71.94 | $71.94 | 1,789,752 |
| 2024-04-15 | $74.45 | $74.89 | $72.62 | $73.01 | $73.01 | 1,794,203 |
| 2024-04-12 | $75.10 | $75.15 | $73.39 | $74.19 | $74.19 | 1,740,494 |
| 2024-04-11 | $75.20 | $75.97 | $73.85 | $75.77 | $75.77 | 1,449,736 |
| 2024-04-10 | $77.00 | $77.39 | $74.28 | $74.95 | $74.95 | 2,082,718 |
| 2024-04-09 | $76.51 | $78.99 | $76.28 | $78.93 | $78.93 | 2,016,490 |
| 2024-04-08 | $75.20 | $77.22 | $75.17 | $76.07 | $76.07 | 3,670,619 |
| 2024-04-05 | $75.53 | $76.60 | $74.34 | $74.73 | $74.73 | 2,314,795 |
| 2024-04-04 | $78.42 | $78.96 | $75.23 | $75.27 | $75.27 | 1,934,567 |
| 2024-04-03 | $76.84 | $77.68 | $76.46 | $77.57 | $77.57 | 1,886,150 |
| 2024-04-02 | $77.51 | $77.80 | $76.65 | $77.16 | $77.16 | 1,540,668 |
| 2024-04-01 | $80.13 | $80.81 | $78.76 | $78.79 | $78.79 | 1,699,335 |
| 2024-03-28 | $79.06 | $79.84 | $78.47 | $79.65 | $79.65 | 2,654,595 |
| 2024-03-27 | $77.04 | $78.75 | $76.75 | $78.64 | $78.64 | 2,751,499 |
| 2024-03-26 | $79.35 | $79.60 | $76.41 | $76.59 | $76.59 | 2,180,382 |
| 2024-03-25 | $79.19 | $79.88 | $78.10 | $79.09 | $79.09 | 1,888,587 |
| 2024-03-22 | $80.16 | $80.18 | $77.90 | $78.72 | $78.72 | 2,428,661 |
| 2024-03-21 | $79.09 | $80.66 | $78.99 | $80.56 | $80.56 | 2,677,401 |
| 2024-03-20 | $78.01 | $79.20 | $77.98 | $79.01 | $79.01 | 1,602,363 |
| 2024-03-19 | $77.57 | $78.18 | $76.95 | $77.92 | $77.92 | 1,626,352 |
| 2024-03-18 | $78.52 | $78.59 | $77.00 | $77.81 | $77.81 | 1,753,423 |
| 2024-03-15 | $75.87 | $77.48 | $75.00 | $77.24 | $77.24 | 3,852,437 |
| 2024-03-14 | $79.14 | $79.68 | $75.95 | $76.20 | $76.20 | 2,528,246 |
| 2024-03-13 | $78.47 | $80.32 | $78.47 | $79.72 | $79.72 | 2,029,424 |
| 2024-03-12 | $78.81 | $79.76 | $78.02 | $78.71 | $78.71 | 1,610,439 |
| 2024-03-11 | $77.69 | $78.92 | $77.45 | $78.51 | $78.51 | 1,944,208 |
| 2024-03-08 | $79.36 | $80.00 | $78.00 | $78.19 | $78.19 | 1,356,659 |
| 2024-03-07 | $78.56 | $79.95 | $78.49 | $78.77 | $78.77 | 2,154,119 |
| 2024-03-06 | $80.13 | $80.23 | $77.59 | $78.13 | $78.13 | 2,634,884 |
| 2024-03-05 | $78.00 | $80.62 | $77.81 | $79.43 | $79.43 | 2,632,794 |
| 2024-03-04 | $78.92 | $78.97 | $77.56 | $78.49 | $78.49 | 1,495,555 |
| 2024-03-01 | $79.63 | $79.67 | $78.43 | $79.05 | $79.05 | 2,117,793 |
| 2024-02-29 | $79.47 | $80.03 | $78.67 | $79.49 | $79.49 | 2,668,407 |
| 2024-02-28 | $77.73 | $79.42 | $77.65 | $78.77 | $78.77 | 1,515,813 |
| 2024-02-27 | $78.40 | $79.95 | $78.06 | $78.83 | $78.83 | 2,171,777 |
| 2024-02-26 | $76.93 | $77.70 | $76.10 | $77.52 | $77.52 | 2,782,840 |
| 2024-02-23 | $77.64 | $78.27 | $76.98 | $77.23 | $77.23 | 2,540,406 |
| 2024-02-22 | $78.20 | $78.77 | $77.32 | $77.80 | $77.80 | 1,941,812 |
| 2024-02-21 | $77.31 | $77.74 | $76.77 | $77.63 | $77.63 | 3,122,000 |
| 2024-02-20 | $77.98 | $78.17 | $76.27 | $77.76 | $77.76 | 2,757,943 |
| 2024-02-16 | $78.88 | $79.53 | $77.62 | $78.96 | $78.96 | 3,343,032 |
| 2024-02-15 | $79.99 | $81.00 | $79.11 | $79.41 | $79.41 | 3,657,683 |
| 2024-02-14 | $80.18 | $80.62 | $78.60 | $79.14 | $79.14 | 2,582,363 |
| 2024-02-13 | $80.62 | $81.49 | $78.26 | $79.09 | $79.09 | 4,272,551 |
| 2024-02-12 | $82.02 | $84.23 | $81.61 | $83.78 | $83.78 | 2,959,002 |
| 2024-02-09 | $81.12 | $82.39 | $80.85 | $82.02 | $82.02 | 2,928,686 |
| 2024-02-08 | $81.70 | $82.00 | $80.90 | $81.29 | $81.29 | 3,701,620 |
| 2024-02-07 | $82.50 | $83.38 | $81.16 | $82.02 | $82.02 | 3,690,697 |
| 2024-02-06 | $81.72 | $85.09 | $81.46 | $84.19 | $84.19 | 3,827,098 |
| 2024-02-05 | $82.81 | $83.47 | $82.05 | $82.23 | $82.23 | 2,699,656 |
| 2024-02-02 | $82.85 | $84.60 | $82.46 | $83.50 | $83.50 | 4,491,342 |
| 2024-02-01 | $81.77 | $83.82 | $80.40 | $83.50 | $83.50 | 4,805,103 |
| 2024-01-31 | $85.99 | $88.89 | $81.15 | $81.33 | $81.33 | 5,669,916 |
| 2024-01-30 | $87.55 | $87.81 | $86.41 | $86.72 | $86.72 | 4,054,262 |
| 2024-01-29 | $85.26 | $87.47 | $84.99 | $87.44 | $87.44 | 2,581,697 |
| 2024-01-26 | $85.32 | $86.47 | $84.96 | $86.04 | $86.04 | 3,458,383 |
| 2024-01-25 | $83.34 | $84.58 | $82.47 | $84.52 | $84.52 | 2,767,961 |
| 2024-01-24 | $82.10 | $83.90 | $81.81 | $83.08 | $83.08 | 4,390,674 |
| 2024-01-23 | $81.61 | $82.88 | $81.05 | $81.64 | $81.64 | 4,069,204 |
| 2024-01-22 | $79.47 | $80.69 | $79.18 | $80.00 | $80.00 | 3,281,074 |
| 2024-01-19 | $78.68 | $79.39 | $78.00 | $79.00 | $79.00 | 4,232,656 |
| 2024-01-18 | $79.24 | $79.44 | $77.46 | $79.01 | $79.01 | 3,338,338 |
| 2024-01-17 | $79.50 | $79.87 | $78.20 | $78.86 | $78.86 | 2,536,601 |
| 2024-01-16 | $79.57 | $80.80 | $78.44 | $80.79 | $80.79 | 3,305,506 |
| 2024-01-12 | $84.22 | $84.50 | $80.82 | $80.88 | $80.88 | 2,262,950 |
| 2024-01-11 | $82.58 | $83.76 | $81.92 | $83.60 | $83.60 | 2,455,079 |
| 2024-01-10 | $82.38 | $83.37 | $81.50 | $82.92 | $82.92 | 1,983,672 |
| 2024-01-09 | $83.35 | $83.53 | $81.92 | $82.26 | $82.26 | 2,429,860 |
| 2024-01-08 | $83.45 | $84.90 | $81.81 | $84.56 | $84.56 | 2,306,284 |
| 2024-01-05 | $83.85 | $85.40 | $83.12 | $83.48 | $83.48 | 2,194,285 |
| 2024-01-04 | $81.00 | $84.35 | $79.28 | $83.59 | $83.59 | 4,117,933 |
| 2024-01-03 | $87.46 | $87.76 | $84.04 | $84.49 | $84.49 | 2,746,675 |
| 2024-01-02 | $89.11 | $91.66 | $88.71 | $90.17 | $90.17 | 1,481,143 |
| 2023-12-29 | $90.70 | $91.32 | $89.51 | $89.72 | $89.72 | 1,520,008 |
| 2023-12-28 | $89.41 | $90.82 | $89.04 | $90.47 | $90.47 | 1,377,391 |
| 2023-12-27 | $89.65 | $90.10 | $89.17 | $89.63 | $89.63 | 1,003,305 |
| 2023-12-26 | $89.42 | $89.88 | $88.66 | $89.44 | $89.44 | 2,044,044 |
| 2023-12-22 | $88.89 | $89.77 | $88.45 | $89.02 | $89.02 | 1,079,482 |
| 2023-12-21 | $88.03 | $89.33 | $87.91 | $89.07 | $89.07 | 1,674,633 |
| 2023-12-20 | $88.65 | $89.53 | $86.53 | $86.64 | $86.64 | 1,746,849 |
| 2023-12-19 | $87.80 | $89.11 | $87.61 | $88.84 | $88.84 | 1,964,240 |
| 2023-12-18 | $88.15 | $88.45 | $85.66 | $87.30 | $87.30 | 2,110,041 |
| 2023-12-15 | $87.74 | $88.23 | $86.52 | $87.20 | $87.20 | 5,073,933 |
| 2023-12-14 | $83.24 | $88.85 | $82.50 | $88.85 | $88.85 | 5,038,662 |
| 2023-12-13 | $79.93 | $81.61 | $78.77 | $81.58 | $81.58 | 3,632,264 |
| 2023-12-12 | $80.09 | $81.00 | $78.40 | $80.44 | $80.44 | 2,650,820 |
| 2023-12-11 | $79.35 | $81.12 | $79.04 | $80.61 | $80.61 | 3,792,267 |
| 2023-12-08 | $80.78 | $81.64 | $79.76 | $79.83 | $79.83 | 2,421,724 |
| 2023-12-07 | $80.74 | $81.31 | $78.99 | $80.85 | $80.85 | 2,350,307 |
| 2023-12-06 | $82.29 | $82.94 | $80.49 | $80.88 | $80.88 | 3,027,195 |
| 2023-12-05 | $82.19 | $82.56 | $80.44 | $80.85 | $80.85 | 3,549,210 |
| 2023-12-04 | $83.61 | $84.62 | $82.70 | $82.83 | $82.83 | 1,841,226 |
| 2023-12-01 | $82.50 | $84.03 | $81.93 | $84.01 | $84.01 | 2,653,770 |
| 2023-11-30 | $82.37 | $83.35 | $81.83 | $82.84 | $82.84 | 2,790,298 |
| 2023-11-29 | $83.48 | $84.15 | $82.03 | $82.27 | $82.27 | 1,638,020 |
| 2023-11-28 | $82.08 | $82.97 | $81.31 | $81.95 | $81.95 | 1,644,592 |
| 2023-11-27 | $82.72 | $83.39 | $81.78 | $81.81 | $81.81 | 1,912,668 |
| 2023-11-24 | $82.01 | $83.49 | $82.01 | $83.11 | $83.11 | 1,170,676 |
| 2023-11-22 | $81.68 | $82.87 | $81.16 | $81.63 | $81.63 | 2,181,565 |
| 2023-11-21 | $80.27 | $81.16 | $79.91 | $80.83 | $80.83 | 2,301,162 |
| 2023-11-20 | $81.18 | $81.90 | $80.30 | $81.46 | $81.46 | 1,994,654 |
| 2023-11-17 | $79.99 | $81.56 | $79.59 | $81.18 | $81.18 | 3,003,683 |
| 2023-11-16 | $79.75 | $80.38 | $78.00 | $79.15 | $79.15 | 2,889,565 |
| 2023-11-15 | $79.18 | $80.86 | $79.17 | $80.29 | $80.29 | 2,949,811 |
| 2023-11-14 | $77.59 | $80.57 | $77.42 | $79.41 | $79.41 | 3,072,935 |
| 2023-11-13 | $75.58 | $76.38 | $74.63 | $75.43 | $75.43 | 2,468,551 |
| 2023-11-10 | $73.11 | $76.63 | $72.80 | $75.93 | $75.93 | 4,254,078 |
| 2023-11-09 | $74.14 | $74.99 | $72.74 | $72.81 | $72.81 | 3,059,226 |
| 2023-11-08 | $75.90 | $76.46 | $73.26 | $73.96 | $73.96 | 3,414,165 |
| 2023-11-07 | $74.52 | $75.98 | $73.20 | $75.72 | $75.72 | 2,828,911 |
| 2023-11-06 | $78.08 | $78.35 | $73.86 | $74.45 | $74.45 | 4,262,513 |
| 2023-11-03 | $79.95 | $80.35 | $76.21 | $77.50 | $77.50 | 6,142,875 |
| 2023-11-02 | $78.26 | $80.74 | $71.01 | $77.20 | $77.20 | 10,208,532 |
| 2023-11-01 | $87.47 | $87.48 | $84.03 | $86.08 | $86.08 | 2,957,997 |
| 2023-10-31 | $86.49 | $87.61 | $85.84 | $87.20 | $87.20 | 2,636,215 |
| 2023-10-30 | $87.19 | $87.22 | $85.24 | $86.39 | $86.39 | 2,988,683 |
| 2023-10-27 | $89.02 | $89.05 | $85.55 | $86.01 | $86.01 | 2,188,998 |
| 2023-10-26 | $90.01 | $91.38 | $89.10 | $89.39 | $89.39 | 2,305,897 |
| 2023-10-25 | $90.00 | $90.26 | $88.42 | $89.37 | $89.37 | 1,534,600 |
| 2023-10-24 | $89.93 | $91.33 | $89.65 | $90.79 | $90.79 | 1,216,991 |
| 2023-10-23 | $91.21 | $92.14 | $89.41 | $89.65 | $89.65 | 1,935,948 |
| 2023-10-20 | $90.59 | $92.99 | $89.83 | $92.00 | $92.00 | 2,973,147 |
| 2023-10-19 | $93.00 | $93.41 | $89.84 | $90.25 | $90.25 | 2,828,901 |
| 2023-10-18 | $95.22 | $95.22 | $91.77 | $92.01 | $92.01 | 1,867,643 |
| 2023-10-17 | $95.73 | $98.28 | $95.51 | $96.58 | $96.58 | 1,861,059 |
| 2023-10-16 | $95.78 | $97.89 | $95.78 | $96.63 | $96.63 | 1,097,022 |
| 2023-10-13 | $96.72 | $96.72 | $94.12 | $94.96 | $94.96 | 1,063,301 |
| 2023-10-12 | $98.95 | $99.31 | $96.28 | $97.00 | $97.00 | 1,646,297 |
| 2023-10-11 | $98.60 | $99.11 | $97.81 | $98.92 | $98.92 | 851,429 |
| 2023-10-10 | $97.23 | $98.91 | $97.06 | $98.12 | $98.12 | 925,780 |
| 2023-10-09 | $95.29 | $97.26 | $94.87 | $96.84 | $96.84 | 844,816 |
| 2023-10-06 | $92.80 | $98.20 | $92.64 | $96.97 | $96.97 | 1,965,682 |
| 2023-10-05 | $95.97 | $96.39 | $92.72 | $94.06 | $94.06 | 1,497,235 |
| 2023-10-04 | $94.33 | $96.89 | $94.12 | $96.46 | $96.46 | 1,790,846 |
| 2023-10-03 | $96.29 | $96.82 | $94.09 | $94.57 | $94.57 | 1,493,949 |
| 2023-10-02 | $98.12 | $98.85 | $96.68 | $97.25 | $97.25 | 1,145,697 |
| 2023-09-29 | $100.43 | $100.88 | $98.47 | $98.59 | $98.59 | 1,205,309 |
| 2023-09-28 | $95.65 | $99.60 | $95.47 | $99.14 | $99.14 | 1,602,117 |
| 2023-09-27 | $97.23 | $97.51 | $95.00 | $95.86 | $95.86 | 1,162,377 |
| 2023-09-26 | $98.05 | $99.11 | $96.10 | $96.45 | $96.45 | 1,181,991 |
| 2023-09-25 | $97.01 | $99.24 | $97.01 | $99.08 | $99.08 | 1,360,414 |
| 2023-09-22 | $98.43 | $99.26 | $97.63 | $97.93 | $97.93 | 1,812,757 |
| 2023-09-21 | $100.52 | $100.77 | $97.88 | $97.90 | $97.90 | 1,601,487 |
| 2023-09-20 | $103.32 | $104.72 | $101.77 | $101.85 | $101.85 | 1,102,377 |
| 2023-09-19 | $101.07 | $102.86 | $100.42 | $102.57 | $102.57 | 1,422,087 |
| 2023-09-18 | $101.56 | $102.51 | $100.90 | $101.39 | $101.39 | 1,606,743 |
| 2023-09-15 | $101.87 | $103.74 | $101.77 | $102.46 | $102.46 | 4,737,072 |
| 2023-09-14 | $101.93 | $102.49 | $99.99 | $102.29 | $102.29 | 2,162,561 |
| 2023-09-13 | $103.43 | $103.89 | $100.61 | $101.29 | $101.29 | 2,162,772 |
| 2023-09-12 | $99.04 | $103.17 | $98.93 | $102.67 | $102.67 | 2,325,895 |
| 2023-09-11 | $102.13 | $102.14 | $99.52 | $99.77 | $99.77 | 1,454,224 |
| 2023-09-08 | $100.95 | $100.95 | $99.06 | $100.48 | $100.48 | 1,645,832 |
| 2023-09-07 | $100.86 | $101.77 | $99.93 | $100.68 | $100.68 | 1,397,508 |
| 2023-09-06 | $103.25 | $104.55 | $102.04 | $102.35 | $102.35 | 1,514,325 |
| 2023-09-05 | $103.80 | $104.30 | $102.64 | $103.16 | $103.16 | 1,748,016 |
| 2023-09-01 | $101.94 | $104.59 | $101.73 | $104.49 | $104.49 | 1,621,092 |
| 2023-08-31 | $102.06 | $102.37 | $101.33 | $101.45 | $101.45 | 2,026,281 |
| 2023-08-30 | $100.41 | $102.05 | $100.22 | $101.64 | $101.64 | 1,672,340 |
| 2023-08-29 | $98.44 | $101.01 | $98.14 | $100.82 | $100.82 | 1,186,508 |
| 2023-08-28 | $99.18 | $100.00 | $98.64 | $98.87 | $98.87 | 2,033,637 |
| 2023-08-25 | $97.14 | $98.23 | $95.92 | $97.61 | $97.61 | 1,486,952 |
| 2023-08-24 | $97.63 | $98.65 | $96.28 | $96.36 | $96.36 | 1,010,152 |
| 2023-08-23 | $96.07 | $98.31 | $95.57 | $98.08 | $98.08 | 1,204,775 |
| 2023-08-22 | $96.87 | $97.23 | $95.90 | $96.13 | $96.13 | 1,169,945 |
| 2023-08-21 | $96.67 | $97.46 | $95.74 | $96.56 | $96.56 | 1,185,848 |
| 2023-08-18 | $95.00 | $96.94 | $94.83 | $95.88 | $95.88 | 1,470,492 |
| 2023-08-17 | $96.21 | $97.13 | $95.38 | $96.06 | $96.06 | 2,244,184 |
| 2023-08-16 | $96.43 | $96.78 | $95.18 | $95.62 | $95.62 | 1,636,145 |
| 2023-08-15 | $98.35 | $98.80 | $97.07 | $97.30 | $97.30 | 2,465,423 |
| 2023-08-14 | $97.69 | $99.46 | $97.03 | $99.43 | $99.43 | 1,886,521 |
| 2023-08-11 | $101.84 | $102.58 | $97.59 | $98.70 | $98.70 | 2,761,295 |
| 2023-08-10 | $104.78 | $105.78 | $102.06 | $103.18 | $103.18 | 1,682,654 |
| 2023-08-09 | $105.55 | $105.70 | $103.74 | $104.32 | $104.32 | 1,890,271 |
| 2023-08-08 | $104.88 | $106.35 | $104.02 | $106.32 | $106.32 | 1,733,274 |
| 2023-08-07 | $108.05 | $108.05 | $106.30 | $107.15 | $107.15 | 1,687,453 |
| 2023-08-04 | $110.72 | $110.88 | $106.67 | $106.80 | $106.80 | 2,490,170 |
| 2023-08-03 | $111.52 | $113.14 | $109.46 | $109.58 | $109.58 | 3,887,381 |
| 2023-08-02 | $108.21 | $109.08 | $106.21 | $106.28 | $106.28 | 2,324,540 |
| 2023-08-01 | $108.80 | $109.77 | $108.14 | $109.49 | $109.49 | 1,408,555 |
| 2023-07-31 | $108.93 | $110.06 | $108.74 | $109.49 | $109.49 | 1,321,470 |
| 2023-07-28 | $110.80 | $111.07 | $108.92 | $109.17 | $109.17 | 1,273,856 |
| 2023-07-27 | $112.00 | $112.25 | $109.03 | $109.25 | $109.25 | 2,323,819 |
| 2023-07-26 | $109.74 | $111.27 | $109.15 | $110.39 | $110.39 | 1,255,112 |
| 2023-07-25 | $108.99 | $110.23 | $108.52 | $109.90 | $109.90 | 1,142,349 |
| 2023-07-24 | $109.50 | $110.98 | $108.87 | $109.43 | $109.43 | 1,096,253 |
| 2023-07-21 | $110.04 | $110.33 | $108.05 | $109.24 | $109.24 | 1,394,416 |
| 2023-07-20 | $109.81 | $110.20 | $108.21 | $108.62 | $108.62 | 1,366,848 |
| 2023-07-19 | $108.93 | $110.60 | $108.31 | $110.38 | $110.38 | 1,924,985 |
| 2023-07-18 | $108.60 | $109.34 | $107.59 | $108.94 | $108.94 | 1,965,758 |
| 2023-07-17 | $110.09 | $110.69 | $108.78 | $109.23 | $109.23 | 1,036,958 |
| 2023-07-14 | $112.03 | $112.27 | $109.95 | $111.01 | $111.01 | 1,418,298 |
| 2023-07-13 | $112.90 | $113.09 | $111.15 | $112.37 | $112.37 | 2,498,893 |
| 2023-07-12 | $112.13 | $113.60 | $111.07 | $112.40 | $112.40 | 2,313,944 |
| 2023-07-11 | $109.35 | $111.61 | $109.01 | $110.38 | $110.38 | 2,025,769 |
| 2023-07-10 | $107.43 | $108.94 | $107.15 | $108.65 | $108.65 | 1,848,126 |
| 2023-07-07 | $105.14 | $108.32 | $105.14 | $107.55 | $107.55 | 1,699,362 |
| 2023-07-06 | $106.15 | $106.25 | $103.91 | $104.88 | $104.88 | 2,237,226 |
| 2023-07-05 | $103.57 | $104.15 | $102.51 | $103.47 | $103.47 | 1,749,676 |
| 2023-07-03 | $102.00 | $103.78 | $102.00 | $103.03 | $103.03 | 943,937 |
| 2023-06-30 | $101.71 | $102.48 | $100.63 | $102.09 | $102.09 | 1,143,805 |
| 2023-06-29 | $101.95 | $102.46 | $100.56 | $100.89 | $100.89 | 1,129,703 |
| 2023-06-28 | $100.48 | $101.78 | $99.91 | $101.17 | $101.17 | 1,380,100 |
| 2023-06-27 | $98.93 | $100.79 | $98.37 | $100.54 | $100.54 | 1,679,118 |
| 2023-06-26 | $97.52 | $99.24 | $97.08 | $97.87 | $97.87 | 1,122,008 |
| 2023-06-23 | $96.64 | $98.01 | $95.86 | $97.40 | $97.40 | 2,778,182 |
| 2023-06-22 | $99.20 | $99.65 | $98.21 | $98.60 | $98.60 | 1,520,183 |
| 2023-06-21 | $99.90 | $100.49 | $98.80 | $99.77 | $99.77 | 1,337,311 |
| 2023-06-20 | $101.00 | $101.00 | $98.73 | $100.16 | $100.16 | 2,037,518 |
| 2023-06-16 | $101.25 | $101.88 | $100.43 | $101.44 | $101.44 | 3,241,062 |
| 2023-06-15 | $100.15 | $101.77 | $99.73 | $101.28 | $101.28 | 1,409,822 |
| 2023-06-14 | $101.49 | $103.12 | $100.11 | $101.01 | $101.01 | 2,567,243 |
| 2023-06-13 | $101.72 | $102.56 | $100.70 | $101.15 | $101.15 | 2,093,394 |
| 2023-06-12 | $99.10 | $100.62 | $98.38 | $100.27 | $100.27 | 1,944,093 |
| 2023-06-09 | $97.60 | $98.39 | $96.51 | $97.99 | $97.99 | 4,740,584 |
| 2023-06-08 | $98.47 | $99.38 | $97.08 | $97.40 | $97.40 | 3,606,759 |
| 2023-06-07 | $95.34 | $96.40 | $94.97 | $96.09 | $96.09 | 3,228,002 |
| 2023-06-06 | $91.92 | $95.53 | $91.92 | $95.45 | $95.45 | 1,862,222 |
| 2023-06-05 | $93.67 | $93.67 | $92.00 | $92.27 | $92.27 | 1,758,300 |
| 2023-06-02 | $92.53 | $93.88 | $91.86 | $93.69 | $93.69 | 2,796,434 |
| 2023-06-01 | $88.99 | $90.87 | $88.07 | $90.21 | $90.21 | 2,029,642 |
| 2023-05-31 | $90.02 | $90.13 | $86.67 | $88.08 | $88.08 | 4,346,790 |
| 2023-05-30 | $93.29 | $93.50 | $90.67 | $91.23 | $91.23 | 1,675,050 |
| 2023-05-26 | $90.49 | $92.62 | $90.42 | $92.13 | $92.13 | 2,141,846 |
| 2023-05-25 | $90.00 | $91.09 | $88.66 | $89.71 | $89.71 | 2,649,552 |
| 2023-05-24 | $91.61 | $91.90 | $89.56 | $90.50 | $90.50 | 3,746,854 |
| 2023-05-23 | $93.74 | $94.79 | $92.37 | $92.48 | $92.48 | 1,654,007 |
| 2023-05-22 | $94.54 | $94.99 | $93.80 | $94.43 | $94.43 | 1,298,744 |
| 2023-05-19 | $95.50 | $95.88 | $94.36 | $94.37 | $94.37 | 1,714,023 |
| 2023-05-18 | $93.55 | $95.21 | $93.31 | $94.83 | $94.83 | 2,278,500 |
| 2023-05-17 | $91.72 | $93.91 | $90.85 | $93.86 | $93.86 | 2,392,933 |
| 2023-05-16 | $91.65 | $92.38 | $90.82 | $90.90 | $90.90 | 1,556,179 |
| 2023-05-15 | $93.34 | $93.75 | $92.45 | $92.93 | $92.93 | 1,872,801 |
| 2023-05-12 | $94.61 | $95.12 | $91.86 | $92.69 | $92.69 | 2,272,137 |
| 2023-05-11 | $94.19 | $94.61 | $93.31 | $94.29 | $94.29 | 1,727,143 |
| 2023-05-10 | $95.58 | $95.86 | $93.90 | $94.91 | $94.91 | 2,673,866 |
| 2023-05-09 | $92.92 | $94.02 | $92.27 | $93.37 | $93.37 | 2,548,199 |
| 2023-05-08 | $93.67 | $94.30 | $92.50 | $93.97 | $93.97 | 1,882,867 |
| 2023-05-05 | $94.57 | $95.34 | $92.69 | $93.42 | $93.42 | 2,561,686 |
| 2023-05-04 | $97.41 | $97.97 | $91.47 | $92.05 | $92.05 | 4,503,049 |
| 2023-05-03 | $100.71 | $102.08 | $99.75 | $99.84 | $99.84 | 1,747,367 |
| 2023-05-02 | $101.59 | $101.83 | $100.04 | $101.23 | $101.23 | 1,596,557 |
| 2023-05-01 | $103.02 | $103.87 | $102.01 | $102.19 | $102.19 | 1,472,725 |
| 2023-04-28 | $101.44 | $103.06 | $100.79 | $102.86 | $102.86 | 1,402,762 |
| 2023-04-27 | $102.95 | $103.40 | $98.23 | $101.65 | $101.65 | 3,305,258 |
| 2023-04-26 | $102.25 | $103.66 | $101.71 | $102.86 | $102.86 | 1,652,839 |
| 2023-04-25 | $104.58 | $104.78 | $101.92 | $102.32 | $102.32 | 2,135,782 |
| 2023-04-24 | $105.86 | $106.25 | $105.12 | $105.61 | $105.61 | 2,151,165 |
| 2023-04-21 | $105.88 | $105.88 | $104.20 | $105.29 | $105.29 | 2,066,601 |
| 2023-04-20 | $104.01 | $106.90 | $103.98 | $106.08 | $106.08 | 2,419,459 |
| 2023-04-19 | $106.04 | $107.44 | $105.43 | $107.41 | $107.41 | 1,608,058 |
| 2023-04-18 | $108.17 | $109.06 | $107.04 | $107.51 | $107.51 | 1,584,800 |
| 2023-04-17 | $107.07 | $108.55 | $106.27 | $107.60 | $107.60 | 1,117,597 |
| 2023-04-14 | $106.28 | $109.09 | $105.71 | $107.07 | $107.07 | 1,679,374 |
| 2023-04-13 | $105.16 | $106.39 | $104.00 | $106.04 | $106.04 | 2,168,033 |
| 2023-04-12 | $106.44 | $106.88 | $103.74 | $104.19 | $104.19 | 958,436 |
| 2023-04-11 | $104.56 | $105.96 | $104.23 | $104.97 | $104.97 | 1,396,902 |
| 2023-04-10 | $102.57 | $104.36 | $102.29 | $104.34 | $104.34 | 1,107,781 |
| 2023-04-06 | $103.67 | $103.93 | $101.90 | $103.02 | $103.02 | 1,648,427 |
| 2023-04-05 | $106.20 | $107.32 | $104.04 | $104.50 | $104.50 | 1,287,451 |
| 2023-04-04 | $110.36 | $111.04 | $106.80 | $107.22 | $107.22 | 1,696,782 |
| 2023-04-03 | $111.12 | $112.58 | $109.78 | $110.49 | $110.49 | 1,927,033 |
| 2023-03-31 | $110.75 | $112.31 | $110.28 | $112.19 | $112.19 | 2,585,027 |
| 2023-03-30 | $111.35 | $111.87 | $109.43 | $109.90 | $109.90 | 1,379,076 |
| 2023-03-29 | $109.68 | $109.90 | $108.12 | $109.56 | $109.56 | 1,934,067 |
| 2023-03-28 | $108.57 | $109.17 | $107.50 | $107.98 | $107.98 | 1,292,553 |
| 2023-03-27 | $108.23 | $109.83 | $107.22 | $108.10 | $108.10 | 2,193,363 |
| 2023-03-24 | $106.96 | $107.70 | $105.93 | $107.18 | $107.18 | 2,772,162 |
| 2023-03-23 | $108.38 | $110.55 | $106.46 | $107.70 | $107.70 | 1,781,846 |
| 2023-03-22 | $111.00 | $111.18 | $107.71 | $107.76 | $107.76 | 1,495,143 |
| 2023-03-21 | $111.53 | $112.25 | $110.44 | $110.98 | $110.98 | 1,925,832 |
| 2023-03-20 | $107.21 | $110.12 | $107.16 | $108.81 | $108.81 | 1,652,231 |
| 2023-03-17 | $110.67 | $111.15 | $106.55 | $107.20 | $107.20 | 2,985,607 |
| 2023-03-16 | $107.78 | $112.50 | $107.75 | $112.17 | $112.17 | 1,942,163 |
| 2023-03-15 | $108.95 | $110.02 | $106.74 | $108.76 | $108.76 | 2,532,772 |
| 2023-03-14 | $112.26 | $115.12 | $111.38 | $113.00 | $113.00 | 2,652,294 |
| 2023-03-13 | $108.10 | $110.65 | $105.95 | $110.25 | $110.25 | 2,421,644 |
| 2023-03-10 | $113.70 | $113.76 | $109.64 | $111.08 | $111.08 | 1,502,425 |
| 2023-03-09 | $116.84 | $117.61 | $113.20 | $113.43 | $113.43 | 1,265,706 |
| 2023-03-08 | $116.68 | $117.26 | $115.59 | $116.90 | $116.90 | 1,356,406 |
| 2023-03-07 | $118.60 | $119.62 | $116.40 | $116.58 | $116.58 | 1,180,816 |
| 2023-03-06 | $120.00 | $120.32 | $117.95 | $118.45 | $118.45 | 1,034,037 |
| 2023-03-03 | $117.80 | $119.69 | $117.24 | $119.30 | $119.30 | 1,041,622 |
| 2023-03-02 | $116.30 | $117.18 | $114.65 | $116.93 | $116.93 | 1,602,692 |
| 2023-03-01 | $117.35 | $120.65 | $117.06 | $118.10 | $118.10 | 2,095,532 |
| 2023-02-28 | $116.32 | $117.69 | $115.77 | $116.28 | $116.28 | 2,126,091 |
| 2023-02-27 | $116.62 | $117.70 | $115.94 | $116.29 | $116.29 | 1,124,663 |
| 2023-02-24 | $114.00 | $115.56 | $112.92 | $114.94 | $114.94 | 1,497,046 |
| 2023-02-23 | $116.97 | $117.73 | $113.84 | $116.44 | $116.44 | 1,441,393 |
| 2023-02-22 | $116.56 | $117.61 | $114.38 | $116.10 | $116.10 | 1,374,504 |
| 2023-02-21 | $117.27 | $119.61 | $116.23 | $116.30 | $116.30 | 1,945,131 |
| 2023-02-17 | $119.36 | $119.83 | $118.00 | $119.64 | $119.64 | 1,428,124 |
| 2023-02-16 | $120.73 | $123.31 | $120.51 | $120.73 | $120.73 | 2,014,866 |
| 2023-02-15 | $122.09 | $124.88 | $122.00 | $123.07 | $123.07 | 2,731,112 |
| 2023-02-14 | $113.55 | $122.27 | $113.30 | $121.10 | $121.10 | 4,074,631 |
| 2023-02-13 | $112.50 | $113.60 | $111.67 | $112.79 | $112.79 | 2,528,448 |
| 2023-02-10 | $113.90 | $114.23 | $111.63 | $112.80 | $112.80 | 2,390,832 |
| 2023-02-09 | $117.82 | $119.29 | $115.46 | $116.01 | $116.01 | 2,306,722 |
| 2023-02-08 | $114.48 | $116.20 | $114.24 | $115.79 | $115.79 | 1,265,637 |
| 2023-02-07 | $114.32 | $116.43 | $113.77 | $115.91 | $115.91 | 1,240,704 |
| 2023-02-06 | $114.19 | $115.53 | $113.80 | $114.95 | $114.95 | 1,128,688 |
| 2023-02-03 | $113.98 | $118.63 | $113.98 | $115.73 | $115.73 | 1,931,695 |
| 2023-02-02 | $114.75 | $122.28 | $114.08 | $118.68 | $118.68 | 3,558,075 |
| 2023-02-01 | $112.75 | $115.08 | $111.01 | $114.75 | $114.75 | 2,165,538 |
| 2023-01-31 | $110.63 | $113.37 | $109.47 | $113.09 | $113.09 | 1,777,452 |
| 2023-01-30 | $108.37 | $111.15 | $108.02 | $109.83 | $109.83 | 1,847,909 |
| 2023-01-27 | $108.00 | $112.63 | $107.52 | $110.59 | $110.59 | 1,928,489 |
| 2023-01-26 | $107.02 | $107.79 | $105.03 | $106.80 | $106.80 | 945,858 |
| 2023-01-25 | $104.30 | $105.96 | $103.12 | $105.77 | $105.77 | 1,447,891 |
| 2023-01-24 | $110.00 | $110.00 | $104.93 | $106.02 | $106.02 | 1,326,763 |
| 2023-01-23 | $105.41 | $107.60 | $104.61 | $107.35 | $107.35 | 1,955,720 |
| 2023-01-20 | $101.51 | $104.28 | $100.97 | $104.08 | $104.08 | 1,943,251 |
| 2023-01-19 | $101.29 | $102.10 | $98.68 | $101.10 | $101.10 | 1,451,763 |
| 2023-01-18 | $104.05 | $105.72 | $102.56 | $102.64 | $102.64 | 1,949,719 |
| 2023-01-17 | $102.23 | $103.58 | $101.41 | $102.55 | $102.55 | 1,638,565 |
| 2023-01-13 | $99.88 | $101.62 | $98.50 | $101.55 | $101.55 | 1,294,338 |
| 2023-01-12 | $99.65 | $102.50 | $99.00 | $101.67 | $101.67 | 1,627,754 |
| 2023-01-11 | $100.29 | $100.90 | $98.91 | $99.28 | $99.28 | 2,285,163 |
| 2023-01-10 | $97.98 | $99.69 | $96.99 | $99.64 | $99.64 | 1,275,278 |
| 2023-01-09 | $97.94 | $100.03 | $97.29 | $97.98 | $97.98 | 1,570,874 |
| 2023-01-06 | $96.67 | $99.05 | $95.88 | $98.31 | $98.31 | 1,405,304 |
| 2023-01-05 | $94.59 | $96.64 | $93.99 | $95.86 | $95.86 | 1,021,686 |
| 2023-01-04 | $94.49 | $96.09 | $94.01 | $95.88 | $95.88 | 1,804,307 |
| 2023-01-03 | $94.81 | $95.18 | $92.02 | $92.95 | $92.95 | 1,340,376 |
| 2022-12-30 | $92.76 | $93.59 | $91.98 | $93.13 | $93.13 | 950,035 |
| 2022-12-29 | $91.99 | $93.97 | $91.76 | $93.81 | $93.81 | 1,189,772 |
| 2022-12-28 | $91.60 | $91.80 | $90.06 | $90.28 | $90.28 | 1,412,247 |
| 2022-12-27 | $91.07 | $92.48 | $90.14 | $91.50 | $91.50 | 921,923 |
| 2022-12-23 | $90.81 | $91.69 | $89.82 | $91.26 | $91.26 | 1,304,220 |
| 2022-12-22 | $91.97 | $92.98 | $89.63 | $91.00 | $91.00 | 1,705,894 |
| 2022-12-21 | $94.78 | $95.23 | $93.86 | $94.14 | $94.14 | 1,561,780 |
| 2022-12-20 | $92.71 | $94.28 | $91.95 | $93.70 | $93.70 | 1,849,307 |
| 2022-12-19 | $93.73 | $94.14 | $92.40 | $93.11 | $93.11 | 3,021,228 |
| 2022-12-16 | $94.90 | $95.53 | $92.89 | $93.48 | $93.48 | 3,960,619 |
| 2022-12-15 | $95.39 | $96.65 | $94.25 | $95.97 | $95.97 | 2,223,053 |
| 2022-12-14 | $96.88 | $98.05 | $95.67 | $96.60 | $96.60 | 1,721,198 |
| 2022-12-13 | $100.49 | $100.49 | $96.24 | $97.58 | $97.58 | 2,527,119 |
| 2022-12-12 | $93.03 | $96.44 | $92.83 | $96.11 | $96.11 | 2,465,934 |
| 2022-12-09 | $92.38 | $93.34 | $91.52 | $93.28 | $93.28 | 2,553,440 |
| 2022-12-08 | $98.00 | $98.00 | $92.74 | $93.46 | $93.46 | 3,447,510 |
| 2022-12-07 | $98.55 | $100.22 | $97.51 | $97.79 | $97.79 | 1,847,102 |
| 2022-12-06 | $102.14 | $102.46 | $98.44 | $99.71 | $99.71 | 1,376,218 |
| 2022-12-05 | $103.27 | $103.27 | $100.07 | $101.63 | $101.63 | 1,570,975 |
| 2022-12-02 | $102.62 | $104.02 | $101.08 | $103.73 | $103.73 | 1,393,321 |
| 2022-12-01 | $106.95 | $107.67 | $104.50 | $105.19 | $105.19 | 1,707,554 |
| 2022-11-30 | $103.01 | $106.69 | $102.11 | $106.67 | $106.67 | 2,816,004 |
| 2022-11-29 | $102.91 | $102.95 | $101.18 | $101.88 | $101.88 | 1,250,477 |
| 2022-11-28 | $102.33 | $104.47 | $101.03 | $102.02 | $102.02 | 1,748,188 |
| 2022-11-25 | $106.79 | $107.01 | $105.13 | $105.86 | $105.86 | 614,340 |
| 2022-11-23 | $106.74 | $108.05 | $106.10 | $106.91 | $106.91 | 759,025 |
| 2022-11-22 | $106.81 | $107.36 | $105.95 | $107.07 | $107.07 | 1,146,171 |
| 2022-11-21 | $106.35 | $107.47 | $105.20 | $105.84 | $105.84 | 1,110,200 |
| 2022-11-18 | $109.33 | $109.47 | $106.30 | $108.03 | $108.03 | 1,254,297 |
| 2022-11-17 | $106.23 | $106.95 | $104.77 | $106.72 | $106.72 | 1,421,705 |
| 2022-11-16 | $109.61 | $110.05 | $107.94 | $108.89 | $108.89 | 1,877,692 |
| 2022-11-15 | $111.07 | $114.07 | $110.63 | $111.15 | $111.15 | 1,894,409 |
| 2022-11-14 | $110.80 | $111.52 | $109.00 | $109.63 | $109.63 | 1,957,750 |
| 2022-11-11 | $109.61 | $113.27 | $108.84 | $111.71 | $111.71 | 2,063,673 |
| 2022-11-10 | $103.48 | $109.49 | $103.17 | $109.32 | $109.32 | 3,462,133 |
| 2022-11-09 | $99.97 | $101.13 | $97.38 | $97.47 | $97.47 | 1,939,495 |
| 2022-11-08 | $98.96 | $101.95 | $98.23 | $101.13 | $101.13 | 2,631,454 |
| 2022-11-07 | $98.60 | $99.28 | $96.55 | $99.17 | $99.17 | 2,875,938 |
| 2022-11-04 | $94.64 | $99.25 | $94.07 | $97.63 | $97.63 | 3,070,988 |
| 2022-11-03 | $92.33 | $94.22 | $87.40 | $91.62 | $91.62 | 3,180,610 |
| 2022-11-02 | $90.59 | $92.41 | $87.83 | $88.00 | $88.00 | 2,721,548 |
| 2022-11-01 | $93.13 | $93.61 | $91.14 | $91.59 | $91.59 | 1,701,600 |
| 2022-10-31 | $90.20 | $91.36 | $89.16 | $91.07 | $91.07 | 1,625,021 |
| 2022-10-28 | $88.08 | $90.70 | $87.28 | $90.54 | $90.54 | 1,700,606 |
| 2022-10-27 | $90.70 | $91.10 | $88.24 | $88.51 | $88.51 | 1,958,858 |
| 2022-10-26 | $90.28 | $91.23 | $89.18 | $89.40 | $89.40 | 1,860,884 |
| 2022-10-25 | $88.80 | $90.56 | $88.80 | $90.30 | $90.30 | 2,362,085 |
| 2022-10-24 | $87.52 | $89.61 | $86.32 | $88.58 | $88.58 | 1,514,486 |
| 2022-10-21 | $85.31 | $87.41 | $84.14 | $87.04 | $87.04 | 2,488,150 |
| 2022-10-20 | $85.82 | $88.32 | $84.20 | $84.66 | $84.66 | 1,466,823 |
| 2022-10-19 | $86.93 | $88.26 | $85.18 | $85.95 | $85.95 | 1,446,825 |
| 2022-10-18 | $88.88 | $89.15 | $86.76 | $88.16 | $88.16 | 2,419,003 |
| 2022-10-17 | $84.31 | $85.68 | $83.45 | $85.34 | $85.34 | 1,277,522 |
| 2022-10-14 | $84.85 | $86.06 | $80.75 | $81.39 | $81.39 | 1,610,606 |
| 2022-10-13 | $79.05 | $84.28 | $78.28 | $83.44 | $83.44 | 1,965,391 |
| 2022-10-12 | $82.31 | $82.52 | $80.68 | $81.81 | $81.81 | 2,048,513 |
| 2022-10-11 | $83.02 | $84.42 | $81.29 | $81.92 | $81.92 | 1,884,163 |
| 2022-10-10 | $84.74 | $85.05 | $81.68 | $83.40 | $83.40 | 1,807,709 |
| 2022-10-07 | $86.23 | $86.63 | $83.26 | $85.19 | $85.19 | 2,418,966 |
| 2022-10-06 | $86.69 | $88.70 | $86.38 | $88.37 | $88.37 | 1,710,263 |
| 2022-10-05 | $86.20 | $87.54 | $85.02 | $87.10 | $87.10 | 1,357,083 |
| 2022-10-04 | $85.81 | $88.24 | $85.69 | $88.13 | $88.13 | 2,097,126 |
| 2022-10-03 | $79.57 | $84.85 | $77.96 | $83.04 | $83.04 | 2,238,636 |
| 2022-09-30 | $80.00 | $81.63 | $78.08 | $78.21 | $78.21 | 2,100,695 |
| 2022-09-29 | $82.46 | $83.09 | $79.04 | $80.45 | $80.45 | 2,048,353 |
| 2022-09-28 | $83.42 | $86.58 | $83.11 | $85.94 | $85.94 | 1,792,467 |
| 2022-09-27 | $85.29 | $85.29 | $81.51 | $83.00 | $83.00 | 1,959,855 |
| 2022-09-26 | $83.49 | $85.98 | $83.22 | $83.63 | $83.63 | 1,661,550 |
| 2022-09-23 | $84.70 | $85.05 | $81.97 | $83.55 | $83.55 | 2,597,681 |
| 2022-09-22 | $90.51 | $91.03 | $86.14 | $86.87 | $86.87 | 1,933,837 |
| 2022-09-21 | $93.40 | $94.86 | $90.84 | $90.85 | $90.85 | 1,553,813 |
| 2022-09-20 | $94.46 | $94.79 | $92.48 | $93.03 | $93.03 | 2,031,658 |
| 2022-09-19 | $91.82 | $96.46 | $91.68 | $96.20 | $96.20 | 1,390,061 |
| 2022-09-16 | $95.53 | $96.23 | $92.66 | $93.28 | $93.28 | 2,808,369 |
| 2022-09-15 | $96.50 | $102.17 | $96.40 | $96.75 | $96.75 | 1,923,109 |
| 2022-09-14 | $97.24 | $98.21 | $95.25 | $97.64 | $97.64 | 1,731,107 |
| 2022-09-13 | $95.08 | $98.58 | $94.88 | $97.03 | $97.03 | 2,038,434 |
| 2022-09-12 | $97.83 | $99.90 | $97.41 | $99.75 | $99.75 | 1,613,442 |
| 2022-09-09 | $94.27 | $96.91 | $93.93 | $96.74 | $96.74 | 1,390,812 |
| 2022-09-08 | $90.15 | $93.47 | $89.46 | $93.42 | $93.42 | 1,129,491 |
| 2022-09-07 | $88.71 | $92.34 | $88.71 | $92.09 | $92.09 | 2,266,885 |
| 2022-09-06 | $91.03 | $91.74 | $88.07 | $88.91 | $88.91 | 1,692,647 |
| 2022-09-02 | $95.34 | $95.64 | $90.83 | $91.31 | $91.31 | 1,416,782 |
| 2022-09-01 | $91.87 | $93.67 | $89.70 | $93.56 | $93.56 | 1,411,220 |
| 2022-08-31 | $94.93 | $95.57 | $93.24 | $93.43 | $93.43 | 2,241,804 |
| 2022-08-30 | $95.75 | $96.84 | $93.06 | $94.32 | $94.32 | 1,185,367 |
| 2022-08-29 | $93.33 | $95.31 | $93.09 | $94.63 | $94.63 | 1,234,635 |
| 2022-08-26 | $99.79 | $100.36 | $94.54 | $94.55 | $94.55 | 1,253,119 |
| 2022-08-25 | $98.37 | $100.15 | $98.05 | $99.86 | $99.86 | 1,464,069 |
| 2022-08-24 | $96.55 | $98.65 | $96.30 | $97.50 | $97.50 | 1,020,904 |
| 2022-08-23 | $96.59 | $98.51 | $95.96 | $96.03 | $96.03 | 1,563,472 |
| 2022-08-22 | $100.29 | $100.49 | $95.84 | $96.12 | $96.12 | 2,654,455 |
| 2022-08-19 | $105.00 | $105.64 | $102.98 | $103.77 | $103.77 | 1,386,124 |
| 2022-08-18 | $106.01 | $107.50 | $105.32 | $106.75 | $106.75 | 1,148,999 |
| 2022-08-17 | $105.52 | $107.00 | $104.49 | $106.10 | $106.10 | 1,735,319 |
| 2022-08-16 | $107.97 | $109.15 | $107.47 | $108.07 | $108.07 | 1,419,488 |
| 2022-08-15 | $109.53 | $110.58 | $108.65 | $108.79 | $108.79 | 1,704,008 |
| 2022-08-12 | $110.08 | $111.77 | $108.78 | $111.43 | $111.43 | 1,827,016 |
| 2022-08-11 | $107.20 | $109.24 | $106.03 | $108.63 | $108.63 | 2,265,288 |
| 2022-08-10 | $103.89 | $106.39 | $103.47 | $105.33 | $105.33 | 1,891,904 |
| 2022-08-09 | $102.23 | $102.23 | $98.87 | $99.43 | $99.43 | 2,186,386 |
| 2022-08-08 | $100.31 | $103.79 | $99.67 | $102.48 | $102.48 | 2,109,434 |
| 2022-08-05 | $97.21 | $100.38 | $96.47 | $98.41 | $98.41 | 3,269,530 |
| 2022-08-04 | $101.00 | $102.45 | $98.17 | $99.07 | $99.07 | 5,611,776 |
| 2022-08-03 | $109.19 | $110.35 | $108.24 | $109.74 | $109.74 | 2,288,673 |
| 2022-08-02 | $105.21 | $109.79 | $105.05 | $108.44 | $108.44 | 2,964,110 |
| 2022-08-01 | $103.64 | $107.54 | $103.04 | $106.38 | $106.38 | 2,152,642 |
| 2022-07-29 | $103.89 | $105.00 | $103.18 | $104.89 | $104.89 | 1,553,188 |
| 2022-07-28 | $101.59 | $103.61 | $99.67 | $103.56 | $103.56 | 1,651,292 |
| 2022-07-27 | $97.25 | $100.70 | $96.89 | $100.29 | $100.29 | 1,938,857 |
| 2022-07-26 | $96.45 | $97.42 | $95.44 | $96.24 | $96.24 | 1,854,748 |
| 2022-07-25 | $98.36 | $98.61 | $95.65 | $97.87 | $97.87 | 1,204,919 |
| 2022-07-22 | $101.19 | $101.25 | $96.84 | $97.63 | $97.63 | 1,113,006 |
| 2022-07-21 | $97.67 | $100.46 | $97.33 | $100.41 | $100.41 | 2,213,326 |
| 2022-07-20 | $96.55 | $98.97 | $96.00 | $98.39 | $98.39 | 1,756,350 |
| 2022-07-19 | $93.08 | $97.19 | $93.08 | $97.11 | $97.11 | 1,635,478 |
| 2022-07-18 | $93.17 | $94.18 | $90.38 | $90.82 | $90.82 | 1,082,243 |
| 2022-07-15 | $90.10 | $91.92 | $88.47 | $91.47 | $91.47 | 1,827,108 |
| 2022-07-14 | $87.80 | $88.75 | $85.06 | $87.58 | $87.58 | 1,737,651 |
| 2022-07-13 | $87.61 | $90.41 | $86.04 | $89.65 | $89.65 | 1,571,264 |
| 2022-07-12 | $87.79 | $91.46 | $87.35 | $89.91 | $89.91 | 2,568,179 |
| 2022-07-11 | $91.08 | $91.94 | $87.26 | $87.51 | $87.51 | 1,757,777 |
| 2022-07-08 | $92.74 | $93.62 | $90.75 | $92.46 | $92.46 | 1,218,737 |
| 2022-07-07 | $89.84 | $92.97 | $89.12 | $92.70 | $92.70 | 1,668,225 |
| 2022-07-06 | $90.24 | $91.66 | $86.99 | $87.54 | $87.54 | 1,621,657 |
| 2022-07-05 | $87.90 | $90.68 | $85.92 | $90.63 | $90.63 | 1,832,389 |
| 2022-07-01 | $89.08 | $92.50 | $88.65 | $91.45 | $91.45 | 1,878,265 |
| 2022-06-30 | $90.44 | $90.54 | $86.51 | $89.07 | $89.07 | 2,450,518 |
| 2022-06-29 | $94.59 | $94.97 | $91.63 | $92.77 | $92.77 | 1,284,951 |
| 2022-06-28 | $97.63 | $100.33 | $95.52 | $95.61 | $95.61 | 1,679,957 |
| 2022-06-27 | $97.90 | $99.09 | $96.14 | $97.50 | $97.50 | 2,209,435 |
| 2022-06-24 | $93.00 | $97.16 | $92.75 | $97.09 | $97.09 | 2,436,991 |
| 2022-06-23 | $90.83 | $92.40 | $89.75 | $92.14 | $92.14 | 2,723,786 |
| 2022-06-22 | $89.69 | $93.64 | $89.38 | $90.96 | $90.96 | 1,861,274 |
| 2022-06-21 | $90.04 | $91.33 | $88.46 | $90.69 | $90.69 | 2,218,328 |
| 2022-06-17 | $85.89 | $88.43 | $84.14 | $86.84 | $86.84 | 3,739,575 |
| 2022-06-16 | $92.03 | $92.33 | $85.28 | $86.16 | $86.16 | 2,731,468 |
| 2022-06-15 | $96.65 | $97.84 | $91.18 | $95.46 | $95.46 | 3,937,902 |
| 2022-06-14 | $95.63 | $96.62 | $94.05 | $94.92 | $94.92 | 1,721,011 |
| 2022-06-13 | $97.78 | $98.21 | $93.54 | $95.24 | $95.24 | 1,796,474 |
| 2022-06-10 | $104.50 | $105.96 | $101.10 | $101.32 | $101.32 | 1,485,560 |
| 2022-06-09 | $108.67 | $109.74 | $107.18 | $107.22 | $107.22 | 813,638 |
| 2022-06-08 | $109.35 | $111.37 | $107.92 | $109.77 | $109.77 | 1,055,055 |
| 2022-06-07 | $108.23 | $111.11 | $107.34 | $109.66 | $109.66 | 1,298,298 |
| 2022-06-06 | $108.52 | $111.03 | $107.44 | $109.89 | $109.89 | 1,745,436 |
| 2022-06-03 | $108.11 | $109.26 | $106.02 | $106.28 | $106.28 | 1,253,265 |
| 2022-06-02 | $108.00 | $110.99 | $107.53 | $110.89 | $110.89 | 1,781,126 |
| 2022-06-01 | $106.77 | $108.47 | $105.19 | $107.52 | $107.52 | 2,510,762 |
| 2022-05-31 | $104.35 | $107.30 | $102.36 | $106.24 | $106.24 | 3,235,173 |
| 2022-05-27 | $103.21 | $105.45 | $103.00 | $104.35 | $104.35 | 2,486,671 |
| 2022-05-26 | $95.48 | $102.46 | $95.46 | $101.75 | $101.75 | 3,394,492 |
| 2022-05-25 | $90.51 | $94.19 | $89.84 | $93.50 | $93.50 | 1,208,764 |
| 2022-05-24 | $93.11 | $93.54 | $90.36 | $91.07 | $91.07 | 1,691,931 |
| 2022-05-23 | $95.33 | $95.33 | $92.41 | $94.00 | $94.00 | 2,036,047 |
| 2022-05-20 | $97.25 | $97.66 | $90.63 | $93.58 | $93.58 | 1,812,087 |
| 2022-05-19 | $93.93 | $97.32 | $92.94 | $94.93 | $94.93 | 2,330,529 |
| 2022-05-18 | $96.91 | $98.39 | $93.95 | $94.15 | $94.15 | 1,911,063 |
| 2022-05-17 | $98.08 | $99.25 | $96.83 | $99.17 | $99.17 | 1,696,672 |
| 2022-05-16 | $96.09 | $96.83 | $92.26 | $95.12 | $95.12 | 2,998,726 |
| 2022-05-13 | $94.05 | $98.67 | $93.26 | $98.13 | $98.13 | 1,536,766 |
| 2022-05-12 | $89.53 | $93.61 | $88.15 | $91.49 | $91.49 | 2,683,031 |
| 2022-05-11 | $96.35 | $98.01 | $90.59 | $90.74 | $90.74 | 2,837,282 |
| 2022-05-10 | $97.98 | $98.18 | $92.17 | $95.90 | $95.90 | 2,841,613 |
| 2022-05-09 | $99.94 | $100.82 | $94.72 | $95.21 | $95.21 | 2,133,419 |
| 2022-05-06 | $104.47 | $104.70 | $98.96 | $101.84 | $101.84 | 2,474,457 |
| 2022-05-05 | $106.08 | $110.94 | $103.40 | $104.63 | $104.63 | 2,492,014 |
| 2022-05-04 | $107.29 | $110.64 | $105.56 | $110.42 | $110.42 | 2,948,925 |
| 2022-05-03 | $108.49 | $109.20 | $106.54 | $107.61 | $107.61 | 3,006,894 |
| 2022-05-02 | $106.12 | $108.84 | $103.99 | $108.69 | $108.69 | 1,486,014 |
| 2022-04-29 | $107.40 | $109.90 | $106.08 | $106.40 | $106.40 | 1,423,087 |
| 2022-04-28 | $106.01 | $108.50 | $103.07 | $107.84 | $107.84 | 1,395,535 |
| 2022-04-27 | $102.96 | $105.77 | $102.34 | $103.71 | $103.71 | 1,274,462 |
| 2022-04-26 | $106.08 | $107.27 | $101.77 | $102.51 | $102.51 | 1,613,445 |
| 2022-04-25 | $106.13 | $107.94 | $104.01 | $107.63 | $107.63 | 1,599,025 |
| 2022-04-22 | $107.55 | $109.24 | $106.25 | $106.48 | $106.48 | 1,289,922 |
| 2022-04-21 | $114.51 | $115.24 | $109.05 | $109.46 | $109.46 | 1,202,101 |
| 2022-04-20 | $111.63 | $113.73 | $110.99 | $111.04 | $111.04 | 1,411,685 |
| 2022-04-19 | $106.37 | $110.83 | $106.37 | $110.47 | $110.47 | 1,121,971 |
| 2022-04-18 | $103.21 | $107.03 | $103.21 | $105.78 | $105.78 | 1,427,823 |
| 2022-04-14 | $109.14 | $110.12 | $107.15 | $107.51 | $107.51 | 1,180,687 |
| 2022-04-13 | $110.16 | $111.70 | $108.58 | $108.90 | $108.90 | 1,981,304 |
| 2022-04-12 | $110.54 | $113.20 | $109.86 | $110.86 | $110.86 | 2,105,064 |
| 2022-04-11 | $107.28 | $112.45 | $106.67 | $108.21 | $108.21 | 2,282,258 |
| 2022-04-08 | $109.35 | $111.17 | $108.17 | $108.37 | $108.37 | 1,581,218 |
| 2022-04-07 | $110.14 | $111.07 | $107.39 | $110.22 | $110.22 | 1,572,480 |
| 2022-04-06 | $112.80 | $112.80 | $109.47 | $111.39 | $111.39 | 2,220,816 |
| 2022-04-05 | $116.57 | $117.46 | $111.97 | $112.78 | $112.78 | 2,270,778 |
| 2022-04-04 | $119.00 | $119.61 | $117.96 | $118.73 | $118.73 | 1,371,188 |
| 2022-04-01 | $120.53 | $121.99 | $118.46 | $119.07 | $119.07 | 1,819,690 |
| 2022-03-31 | $120.46 | $121.91 | $119.65 | $119.71 | $119.71 | 2,424,303 |
| 2022-03-30 | $123.33 | $124.50 | $121.78 | $122.16 | $122.16 | 1,299,910 |
| 2022-03-29 | $125.98 | $129.18 | $123.35 | $126.14 | $126.14 | 2,424,230 |
| 2022-03-28 | $118.24 | $119.25 | $117.44 | $118.85 | $118.85 | 1,530,931 |
| 2022-03-25 | $118.28 | $119.49 | $116.41 | $118.24 | $118.24 | 1,413,590 |
| 2022-03-24 | $119.06 | $119.38 | $117.53 | $118.78 | $118.78 | 1,816,619 |
| 2022-03-23 | $118.00 | $119.10 | $117.23 | $117.94 | $117.94 | 4,250,875 |
| 2022-03-22 | $116.96 | $118.66 | $116.21 | $118.30 | $118.30 | 2,070,668 |
| 2022-03-21 | $117.97 | $118.85 | $114.94 | $116.19 | $116.19 | 2,776,631 |
| 2022-03-18 | $115.24 | $119.77 | $114.11 | $118.70 | $118.70 | 2,618,419 |
| 2022-03-17 | $113.36 | $117.68 | $112.78 | $115.70 | $115.70 | 1,684,163 |
| 2022-03-16 | $110.39 | $117.43 | $110.39 | $116.71 | $116.71 | 3,168,612 |
| 2022-03-15 | $105.95 | $110.55 | $105.55 | $108.07 | $108.07 | 1,966,042 |
| 2022-03-14 | $105.93 | $109.45 | $104.00 | $104.47 | $104.47 | 2,840,525 |
| 2022-03-11 | $107.01 | $107.62 | $104.45 | $106.15 | $106.15 | 2,859,543 |
| 2022-03-10 | $101.10 | $106.08 | $100.54 | $105.68 | $105.68 | 3,082,827 |
| 2022-03-09 | $107.70 | $108.62 | $103.97 | $104.61 | $104.61 | 2,756,894 |
| 2022-03-08 | $99.93 | $105.71 | $94.75 | $100.14 | $100.14 | 6,261,025 |
| 2022-03-07 | $105.43 | $106.64 | $97.29 | $97.63 | $97.63 | 4,971,153 |
| 2022-03-04 | $114.36 | $114.62 | $104.31 | $105.87 | $105.87 | 5,646,104 |
| 2022-03-03 | $121.83 | $122.53 | $116.13 | $116.87 | $116.87 | 2,093,832 |
| 2022-03-02 | $119.52 | $122.87 | $118.13 | $121.71 | $121.71 | 3,267,181 |
| 2022-03-01 | $128.70 | $129.20 | $117.00 | $118.05 | $118.05 | 4,974,436 |
| 2022-02-28 | $132.79 | $133.98 | $127.69 | $129.44 | $129.44 | 2,816,005 |
| 2022-02-25 | $135.14 | $136.83 | $132.94 | $136.00 | $136.00 | 1,448,212 |
| 2022-02-24 | $127.34 | $134.33 | $125.56 | $134.22 | $134.22 | 2,223,417 |
| 2022-02-23 | $139.29 | $139.29 | $132.58 | $133.25 | $133.25 | 1,396,868 |
| 2022-02-22 | $140.45 | $142.04 | $135.72 | $137.52 | $137.52 | 1,292,473 |
| 2022-02-18 | $143.70 | $144.72 | $140.31 | $141.15 | $141.15 | 1,227,513 |
| 2022-02-17 | $143.68 | $145.83 | $142.12 | $143.13 | $143.13 | 1,554,022 |
| 2022-02-16 | $140.42 | $147.05 | $140.42 | $146.26 | $146.26 | 1,861,566 |
| 2022-02-15 | $139.45 | $143.99 | $139.23 | $143.61 | $143.61 | 2,573,024 |
| 2022-02-14 | $134.26 | $137.98 | $134.26 | $136.60 | $136.60 | 2,442,778 |
| 2022-02-11 | $135.92 | $137.39 | $132.45 | $134.00 | $134.00 | 1,961,044 |
| 2022-02-10 | $136.90 | $141.14 | $134.90 | $135.92 | $135.92 | 1,977,330 |
| 2022-02-09 | $136.01 | $139.59 | $135.92 | $139.28 | $139.28 | 1,686,120 |
| 2022-02-08 | $131.30 | $134.77 | $129.89 | $134.24 | $134.24 | 2,025,936 |
| 2022-02-07 | $132.24 | $134.19 | $130.63 | $130.84 | $130.84 | 1,614,031 |
| 2022-02-04 | $129.28 | $134.10 | $128.84 | $132.20 | $132.20 | 2,619,979 |
| 2022-02-03 | $134.51 | $139.39 | $131.69 | $131.86 | $131.86 | 2,601,101 |
| 2022-02-02 | $140.43 | $141.81 | $138.04 | $139.79 | $139.79 | 1,944,469 |
| 2022-02-01 | $138.31 | $141.26 | $135.44 | $139.99 | $139.99 | 3,510,040 |
| 2022-01-31 | $130.89 | $136.93 | $130.42 | $136.58 | $136.58 | 3,579,369 |
| 2022-01-28 | $131.77 | $132.04 | $127.63 | $130.98 | $130.98 | 3,273,569 |
| 2022-01-27 | $137.43 | $139.39 | $130.05 | $132.01 | $132.01 | 2,125,401 |
| 2022-01-26 | $138.90 | $141.57 | $132.89 | $135.21 | $135.21 | 1,568,973 |
| 2022-01-25 | $136.03 | $138.26 | $132.89 | $135.93 | $135.93 | 2,163,096 |
| 2022-01-24 | $134.67 | $140.22 | $127.86 | $139.89 | $139.89 | 2,837,329 |
| 2022-01-21 | $140.82 | $144.50 | $139.65 | $140.19 | $140.19 | 2,900,318 |
| 2022-01-20 | $146.65 | $148.92 | $141.73 | $142.00 | $142.00 | 1,519,840 |
| 2022-01-19 | $151.30 | $151.36 | $145.74 | $145.88 | $145.88 | 1,465,552 |
| 2022-01-18 | $151.62 | $151.67 | $147.73 | $149.56 | $149.56 | 1,843,462 |
| 2022-01-14 | $156.00 | $156.37 | $148.78 | $152.60 | $152.60 | 2,237,428 |
| 2022-01-13 | $160.53 | $163.52 | $158.50 | $158.57 | $158.57 | 1,984,517 |
| 2022-01-12 | $161.78 | $163.81 | $157.32 | $159.79 | $159.79 | 1,532,223 |
| 2022-01-11 | $158.40 | $162.29 | $157.71 | $159.70 | $159.70 | 2,817,650 |
| 2022-01-10 | $167.76 | $169.55 | $160.83 | $165.07 | $165.07 | 1,021,591 |
| 2022-01-07 | $173.77 | $175.91 | $169.36 | $169.47 | $169.47 | 1,502,360 |
| 2022-01-06 | $168.88 | $174.26 | $165.50 | $174.12 | $174.12 | 2,040,974 |
| 2022-01-05 | $172.50 | $173.94 | $168.26 | $168.28 | $168.28 | 1,205,528 |
| 2022-01-04 | $167.65 | $174.38 | $167.29 | $172.21 | $172.21 | 1,713,881 |
| 2022-01-03 | $166.38 | $168.23 | $165.00 | $166.03 | $166.03 | 1,184,364 |
| 2021-12-31 | $162.48 | $165.72 | $162.11 | $164.95 | $164.95 | 578,414 |
| 2021-12-30 | $164.33 | $166.02 | $162.94 | $163.14 | $163.14 | 513,349 |
| 2021-12-29 | $163.53 | $164.62 | $162.23 | $163.21 | $163.21 | 539,248 |
| 2021-12-28 | $162.97 | $164.48 | $162.25 | $162.63 | $162.63 | 689,323 |
| 2021-12-27 | $162.72 | $164.30 | $160.50 | $163.45 | $163.45 | 746,080 |
| 2021-12-23 | $162.21 | $163.79 | $161.82 | $162.40 | $162.40 | 698,649 |
| 2021-12-22 | $158.42 | $161.81 | $158.03 | $160.82 | $160.82 | 1,136,864 |
| 2021-12-21 | $155.51 | $158.23 | $154.67 | $158.02 | $158.02 | 1,960,396 |
| 2021-12-20 | $155.53 | $156.00 | $151.23 | $153.36 | $153.36 | 1,589,476 |
| 2021-12-17 | $160.88 | $162.39 | $157.26 | $158.42 | $158.42 | 2,708,629 |
| 2021-12-16 | $164.90 | $168.99 | $161.90 | $162.16 | $162.16 | 1,310,529 |
| 2021-12-15 | $159.53 | $164.47 | $158.49 | $164.44 | $164.44 | 1,692,621 |
| 2021-12-14 | $162.03 | $163.61 | $157.71 | $160.82 | $160.82 | 1,713,221 |
| 2021-12-13 | $168.02 | $168.61 | $162.85 | $162.96 | $162.96 | 1,269,876 |
| 2021-12-10 | $168.66 | $169.45 | $166.39 | $168.97 | $168.97 | 601,450 |
| 2021-12-09 | $169.38 | $169.63 | $166.15 | $166.80 | $166.80 | 912,648 |
| 2021-12-08 | $169.09 | $170.76 | $167.40 | $170.38 | $170.38 | 1,011,228 |
| 2021-12-07 | $166.56 | $169.61 | $166.56 | $167.62 | $167.62 | 1,433,324 |
| 2021-12-06 | $166.00 | $166.17 | $161.80 | $164.41 | $164.41 | 1,300,591 |
| 2021-12-03 | $166.45 | $166.68 | $160.67 | $162.35 | $162.35 | 1,335,926 |
| 2021-12-02 | $162.56 | $166.44 | $161.16 | $165.77 | $165.77 | 1,641,600 |
| 2021-12-01 | $164.91 | $167.91 | $159.83 | $160.00 | $160.00 | 1,681,087 |
| 2021-11-30 | $165.52 | $165.52 | $159.65 | $160.35 | $160.35 | 2,035,501 |
| 2021-11-29 | $167.24 | $168.14 | $162.77 | $165.49 | $165.49 | 1,520,030 |
| 2021-11-26 | $165.57 | $166.52 | $161.17 | $163.41 | $163.41 | 821,935 |
| 2021-11-24 | $168.50 | $170.14 | $166.14 | $169.56 | $169.56 | 1,034,261 |
| 2021-11-23 | $174.64 | $176.00 | $170.15 | $170.30 | $170.30 | 1,941,401 |
| 2021-11-22 | $176.27 | $177.53 | $174.00 | $175.50 | $175.50 | 1,000,905 |
| 2021-11-19 | $176.67 | $177.67 | $175.14 | $176.06 | $176.06 | 1,153,112 |
| 2021-11-18 | $177.33 | $179.40 | $174.62 | $176.26 | $176.26 | 1,205,984 |
| 2021-11-17 | $175.54 | $177.07 | $174.78 | $176.51 | $176.51 | 1,369,068 |
| 2021-11-16 | $173.27 | $175.57 | $172.35 | $174.63 | $174.63 | 1,524,518 |
| 2021-11-15 | $172.12 | $174.06 | $170.13 | $172.13 | $172.13 | 1,777,813 |
| 2021-11-12 | $169.80 | $171.62 | $168.54 | $170.50 | $170.50 | 2,713,948 |
| 2021-11-11 | $172.71 | $172.86 | $167.56 | $169.01 | $169.01 | 1,724,434 |
| 2021-11-10 | $170.96 | $173.62 | $169.62 | $171.42 | $171.42 | 1,973,813 |
| 2021-11-09 | $174.29 | $175.39 | $171.20 | $172.47 | $172.47 | 1,938,930 |
| 2021-11-08 | $171.58 | $174.06 | $171.50 | $173.23 | $173.23 | 2,083,107 |
| 2021-11-05 | $179.66 | $179.66 | $174.04 | $175.03 | $175.03 | 1,557,188 |
| 2021-11-04 | $179.50 | $180.81 | $176.75 | $177.46 | $177.46 | 1,726,692 |
| 2021-11-03 | $174.32 | $180.29 | $173.39 | $178.12 | $178.12 | 1,590,182 |
| 2021-11-02 | $174.51 | $175.00 | $172.29 | $174.61 | $174.61 | 1,755,818 |
| 2021-11-01 | $174.27 | $175.78 | $173.24 | $175.73 | $175.73 | 1,661,800 |
| 2021-10-29 | $171.56 | $173.21 | $171.30 | $172.89 | $172.89 | 972,878 |
| 2021-10-28 | $170.38 | $172.64 | $169.70 | $172.07 | $172.07 | 968,797 |
| 2021-10-27 | $168.12 | $172.00 | $167.85 | $169.22 | $169.22 | 949,516 |
| 2021-10-26 | $171.18 | $171.57 | $168.13 | $169.18 | $169.18 | 963,688 |
| 2021-10-25 | $169.48 | $170.64 | $168.00 | $170.29 | $170.29 | 1,176,149 |
| 2021-10-22 | $170.00 | $170.22 | $167.20 | $168.38 | $168.38 | 1,024,462 |
| 2021-10-21 | $169.22 | $170.52 | $168.37 | $169.51 | $169.51 | 1,187,041 |
| 2021-10-20 | $164.55 | $169.00 | $164.46 | $168.98 | $168.98 | 1,269,984 |
| 2021-10-19 | $168.94 | $169.55 | $166.14 | $166.58 | $166.58 | 962,182 |
| 2021-10-18 | $166.98 | $169.03 | $166.38 | $167.80 | $167.80 | 1,224,704 |
| 2021-10-15 | $169.31 | $169.99 | $167.99 | $168.74 | $168.74 | 1,201,353 |
| 2021-10-14 | $166.12 | $168.03 | $165.08 | $167.32 | $167.32 | 1,078,411 |
| 2021-10-13 | $163.00 | $165.08 | $160.95 | $164.88 | $164.88 | 1,590,927 |
| 2021-10-12 | $161.28 | $164.52 | $160.01 | $163.02 | $163.02 | 1,391,077 |
| 2021-10-11 | $165.00 | $166.90 | $160.08 | $160.15 | $160.15 | 2,535,460 |
| 2021-10-08 | $165.00 | $166.91 | $163.22 | $165.12 | $165.12 | 1,471,758 |
| 2021-10-07 | $160.05 | $165.62 | $158.53 | $164.80 | $164.80 | 1,433,163 |
| 2021-10-06 | $154.99 | $157.79 | $152.17 | $157.70 | $157.70 | 1,339,547 |
| 2021-10-05 | $157.03 | $159.44 | $155.80 | $158.10 | $158.10 | 1,977,264 |
| 2021-10-04 | $153.34 | $157.91 | $152.96 | $157.66 | $157.66 | 2,945,456 |
| 2021-10-01 | $150.38 | $152.90 | $147.97 | $152.70 | $152.70 | 1,388,658 |
| 2021-09-30 | $151.37 | $152.47 | $148.85 | $148.97 | $148.97 | 1,735,757 |
| 2021-09-29 | $154.24 | $155.12 | $150.15 | $150.64 | $150.64 | 1,159,918 |
| 2021-09-28 | $155.00 | $156.30 | $151.92 | $154.21 | $154.21 | 1,599,371 |
| 2021-09-27 | $150.26 | $154.82 | $149.53 | $154.20 | $154.20 | 1,114,334 |
| 2021-09-24 | $152.00 | $153.25 | $150.80 | $151.03 | $151.03 | 823,635 |
| 2021-09-23 | $147.66 | $153.54 | $147.48 | $152.76 | $152.76 | 2,000,135 |
| 2021-09-22 | $144.22 | $146.43 | $143.72 | $145.17 | $145.17 | 1,395,613 |
| 2021-09-21 | $144.91 | $145.78 | $141.06 | $142.30 | $142.30 | 1,183,891 |
| 2021-09-20 | $141.46 | $143.89 | $140.60 | $143.48 | $143.48 | 1,463,038 |
| 2021-09-17 | $147.57 | $148.70 | $144.98 | $146.43 | $146.43 | 1,995,041 |
| 2021-09-16 | $152.80 | $153.30 | $147.49 | $149.18 | $149.18 | 1,436,276 |
| 2021-09-15 | $150.34 | $154.97 | $149.67 | $154.27 | $154.27 | 2,428,846 |
| 2021-09-14 | $149.47 | $150.97 | $148.94 | $149.83 | $149.83 | 1,269,397 |
| 2021-09-13 | $148.30 | $148.96 | $146.20 | $148.25 | $148.25 | 1,783,829 |
| 2021-09-10 | $150.56 | $151.68 | $146.39 | $146.44 | $146.44 | 1,175,856 |
| 2021-09-09 | $147.68 | $149.21 | $146.79 | $148.93 | $148.93 | 991,358 |
| 2021-09-08 | $149.56 | $149.96 | $145.17 | $148.04 | $148.04 | 1,697,774 |
| 2021-09-07 | $149.35 | $151.14 | $149.29 | $150.61 | $150.61 | 1,671,242 |
| 2021-09-03 | $150.76 | $150.76 | $148.81 | $149.93 | $149.93 | 1,260,348 |
| 2021-09-02 | $152.63 | $152.64 | $150.87 | $151.07 | $151.07 | 935,054 |
| 2021-09-01 | $151.76 | $152.53 | $149.21 | $151.40 | $151.40 | 1,277,592 |
| 2021-08-31 | $153.73 | $154.02 | $151.75 | $152.19 | $152.19 | 1,977,667 |
| 2021-08-30 | $156.83 | $157.17 | $153.04 | $153.11 | $153.11 | 1,202,647 |
| 2021-08-27 | $155.00 | $157.23 | $155.00 | $156.41 | $156.41 | 1,454,789 |
| 2021-08-26 | $157.04 | $157.50 | $153.96 | $154.21 | $154.21 | 798,247 |
| 2021-08-25 | $158.73 | $158.73 | $156.82 | $157.42 | $157.42 | 1,276,431 |
| 2021-08-24 | $155.99 | $158.03 | $155.99 | $157.64 | $157.64 | 1,253,481 |
| 2021-08-23 | $155.81 | $156.77 | $154.92 | $155.20 | $155.20 | 1,247,955 |
| 2021-08-20 | $152.72 | $154.94 | $151.50 | $154.65 | $154.65 | 1,114,309 |
| 2021-08-19 | $154.34 | $154.37 | $150.17 | $152.92 | $152.92 | 1,435,437 |
| 2021-08-18 | $157.66 | $158.83 | $156.43 | $156.58 | $156.58 | 908,951 |
| 2021-08-17 | $161.68 | $162.20 | $155.76 | $158.25 | $158.25 | 1,018,847 |
| 2021-08-16 | $163.07 | $164.41 | $161.67 | $164.24 | $164.24 | 916,467 |
| 2021-08-13 | $167.02 | $167.25 | $164.46 | $164.93 | $164.93 | 707,201 |
| 2021-08-12 | $168.45 | $168.84 | $165.05 | $166.52 | $166.52 | 885,387 |
| 2021-08-11 | $169.15 | $170.00 | $165.77 | $168.14 | $168.14 | 1,039,476 |
| 2021-08-10 | $166.33 | $170.47 | $166.33 | $169.76 | $169.76 | 1,284,761 |
| 2021-08-09 | $161.88 | $166.82 | $161.88 | $165.31 | $165.31 | 973,602 |
| 2021-08-06 | $161.83 | $164.13 | $158.99 | $163.15 | $163.15 | 1,053,154 |
| 2021-08-05 | $157.34 | $161.75 | $155.32 | $159.65 | $159.65 | 2,125,103 |
| 2021-08-04 | $168.02 | $168.65 | $165.62 | $165.72 | $165.72 | 1,609,586 |
| 2021-08-03 | $168.41 | $169.33 | $165.52 | $169.14 | $169.14 | 781,123 |
| 2021-08-02 | $168.29 | $169.94 | $166.98 | $167.66 | $167.66 | 1,360,294 |
| 2021-07-30 | $165.60 | $168.68 | $165.09 | $166.85 | $166.85 | 1,303,988 |
| 2021-07-29 | $164.34 | $167.92 | $163.96 | $167.65 | $167.65 | 1,304,621 |
| 2021-07-28 | $159.15 | $163.58 | $159.01 | $162.32 | $162.32 | 1,319,499 |
| 2021-07-27 | $157.68 | $159.13 | $156.08 | $158.90 | $158.90 | 900,285 |
| 2021-07-26 | $157.62 | $159.81 | $156.55 | $159.75 | $159.75 | 812,183 |
| 2021-07-23 | $156.41 | $158.13 | $155.67 | $157.39 | $157.39 | 680,629 |
| 2021-07-22 | $155.64 | $155.82 | $153.29 | $154.49 | $154.49 | 651,398 |
| 2021-07-21 | $154.66 | $156.72 | $154.15 | $156.05 | $156.05 | 905,250 |
| 2021-07-20 | $148.15 | $153.83 | $146.84 | $153.15 | $153.15 | 1,060,577 |
| 2021-07-19 | $144.58 | $148.14 | $143.46 | $147.17 | $147.17 | 1,560,146 |
| 2021-07-16 | $154.77 | $154.79 | $149.54 | $149.75 | $149.75 | 860,114 |
| 2021-07-15 | $154.48 | $155.46 | $152.23 | $153.59 | $153.59 | 722,286 |
| 2021-07-14 | $158.48 | $159.23 | $154.45 | $155.81 | $155.81 | 787,890 |
| 2021-07-13 | $158.16 | $158.51 | $156.48 | $157.53 | $157.53 | 1,073,138 |
| 2021-07-12 | $155.19 | $159.62 | $154.47 | $158.52 | $158.52 | 1,077,564 |
| 2021-07-09 | $153.32 | $156.68 | $152.85 | $155.61 | $155.61 | 1,044,256 |
| 2021-07-08 | $150.49 | $151.84 | $147.87 | $151.28 | $151.28 | 1,617,438 |
| 2021-07-07 | $157.25 | $157.33 | $151.13 | $154.00 | $154.00 | 1,765,011 |
| 2021-07-06 | $160.00 | $160.08 | $155.86 | $157.60 | $157.60 | 1,152,185 |
| 2021-07-02 | $158.81 | $160.53 | $157.89 | $159.87 | $159.87 | 1,235,996 |
| 2021-07-01 | $158.48 | $159.16 | $157.23 | $158.73 | $158.73 | 998,541 |
| 2021-06-30 | $157.56 | $158.55 | $156.79 | $157.33 | $157.33 | 1,172,897 |
| 2021-06-29 | $155.25 | $158.75 | $154.77 | $158.30 | $158.30 | 1,326,132 |
| 2021-06-28 | $155.18 | $155.63 | $152.41 | $154.70 | $154.70 | 1,439,120 |
| 2021-06-25 | $155.00 | $156.00 | $154.41 | $155.77 | $155.77 | 2,789,505 |
| 2021-06-24 | $155.61 | $156.89 | $154.51 | $155.13 | $155.13 | 1,071,651 |
| 2021-06-23 | $151.74 | $153.72 | $151.34 | $152.75 | $152.75 | 724,544 |
| 2021-06-22 | $150.92 | $152.00 | $150.14 | $151.64 | $151.64 | 1,252,454 |
| 2021-06-21 | $149.00 | $151.50 | $148.03 | $150.44 | $150.44 | 1,662,046 |
| 2021-06-18 | $148.73 | $149.83 | $146.63 | $147.27 | $147.27 | 1,869,779 |
| 2021-06-17 | $154.00 | $155.71 | $149.55 | $151.36 | $151.36 | 1,989,425 |
| 2021-06-16 | $156.50 | $157.47 | $153.72 | $154.37 | $154.37 | 1,839,708 |
| 2021-06-15 | $157.30 | $157.56 | $156.40 | $157.00 | $157.00 | 1,200,647 |
| 2021-06-14 | $156.46 | $157.58 | $155.00 | $157.47 | $157.47 | 940,457 |
| 2021-06-11 | $156.14 | $157.24 | $155.32 | $156.76 | $156.76 | 889,081 |
| 2021-06-10 | $159.61 | $159.75 | $155.07 | $155.54 | $155.54 | 1,170,939 |
| 2021-06-09 | $159.00 | $159.31 | $157.60 | $158.33 | $158.33 | 1,327,769 |
| 2021-06-08 | $157.25 | $159.62 | $155.88 | $159.27 | $159.27 | 912,307 |
| 2021-06-07 | $160.00 | $160.00 | $156.03 | $157.25 | $157.25 | 1,093,224 |
| 2021-06-04 | $157.00 | $159.89 | $156.70 | $159.75 | $159.75 | 1,614,231 |
| 2021-06-03 | $154.62 | $158.31 | $153.60 | $155.99 | $155.99 | 1,856,539 |
| 2021-06-02 | $155.00 | $155.35 | $152.11 | $155.00 | $155.00 | 2,014,529 |
| 2021-06-01 | $152.22 | $155.76 | $151.21 | $154.91 | $154.91 | 1,375,808 |
| 2021-05-28 | $150.52 | $151.56 | $148.23 | $150.42 | $150.42 | 1,279,269 |
| 2021-05-27 | $145.68 | $151.95 | $144.75 | $150.89 | $150.89 | 2,409,582 |
| 2021-05-26 | $141.87 | $143.85 | $141.52 | $143.38 | $143.38 | 868,346 |
| 2021-05-25 | $141.79 | $143.79 | $141.18 | $141.86 | $141.86 | 858,346 |
| 2021-05-24 | $141.60 | $142.53 | $140.09 | $141.46 | $141.46 | 786,439 |
| 2021-05-21 | $138.56 | $141.28 | $138.16 | $140.46 | $140.46 | 1,351,233 |
| 2021-05-20 | $138.16 | $138.66 | $136.33 | $137.31 | $137.31 | 1,066,327 |
| 2021-05-19 | $135.00 | $137.41 | $134.07 | $136.92 | $136.92 | 1,169,250 |
| 2021-05-18 | $140.00 | $140.82 | $137.16 | $137.33 | $137.33 | 1,057,435 |
| 2021-05-17 | $138.19 | $139.66 | $136.77 | $139.04 | $139.04 | 844,958 |
| 2021-05-14 | $138.40 | $139.88 | $136.32 | $139.18 | $139.18 | 753,344 |
| 2021-05-13 | $135.49 | $138.99 | $134.18 | $136.93 | $136.93 | 1,420,638 |
| 2021-05-12 | $139.43 | $141.40 | $133.45 | $134.37 | $134.37 | 1,362,471 |
| 2021-05-11 | $140.66 | $141.94 | $137.57 | $140.63 | $140.63 | 1,833,004 |
| 2021-05-10 | $147.94 | $148.19 | $143.78 | $143.78 | $143.78 | 1,308,368 |
| 2021-05-07 | $142.11 | $148.89 | $141.82 | $148.77 | $148.77 | 1,451,327 |
| 2021-05-06 | $140.50 | $143.92 | $137.09 | $141.46 | $141.46 | 1,676,296 |
| 2021-05-05 | $141.65 | $143.88 | $140.14 | $142.92 | $142.92 | 1,356,800 |
| 2021-05-04 | $141.33 | $142.39 | $138.15 | $139.74 | $139.74 | 2,103,429 |
| 2021-05-03 | $145.05 | $145.94 | $143.06 | $143.44 | $143.44 | 1,612,907 |
| 2021-04-30 | $143.55 | $146.29 | $142.69 | $143.89 | $143.89 | 1,692,349 |
| 2021-04-29 | $147.45 | $148.08 | $143.30 | $144.54 | $144.54 | 1,351,219 |
| 2021-04-28 | $145.78 | $147.50 | $145.11 | $146.92 | $146.92 | 1,030,266 |
| 2021-04-27 | $145.78 | $147.86 | $145.02 | $146.71 | $146.71 | 1,019,807 |
| 2021-04-26 | $145.75 | $147.00 | $144.43 | $145.20 | $145.20 | 941,478 |
| 2021-04-23 | $140.71 | $145.77 | $139.19 | $144.89 | $144.89 | 1,597,092 |
| 2021-04-22 | $139.80 | $140.63 | $137.49 | $138.93 | $138.93 | 984,662 |
| 2021-04-21 | $134.76 | $139.48 | $133.55 | $139.18 | $139.18 | 1,073,597 |
| 2021-04-20 | $140.00 | $140.16 | $133.67 | $135.04 | $135.04 | 1,628,157 |
| 2021-04-19 | $141.00 | $141.17 | $139.28 | $140.32 | $140.32 | 1,346,524 |
| 2021-04-16 | $143.87 | $145.25 | $140.88 | $141.05 | $141.05 | 1,572,701 |
| 2021-04-15 | $142.48 | $142.82 | $139.68 | $141.84 | $141.84 | 1,272,594 |
| 2021-04-14 | $141.82 | $145.04 | $141.30 | $142.25 | $142.25 | 1,044,928 |
| 2021-04-13 | $143.60 | $144.14 | $139.64 | $141.20 | $141.20 | 1,249,680 |
| 2021-04-12 | $142.92 | $143.60 | $141.61 | $143.15 | $143.15 | 895,232 |
| 2021-04-09 | $140.44 | $142.51 | $139.96 | $142.43 | $142.43 | 929,249 |
| 2021-04-08 | $139.98 | $141.22 | $138.09 | $140.15 | $140.15 | 1,321,009 |
| 2021-04-07 | $143.55 | $144.77 | $140.09 | $140.71 | $140.71 | 1,189,724 |
| 2021-04-06 | $142.61 | $145.43 | $142.02 | $144.28 | $144.28 | 1,593,263 |
| 2021-04-05 | $142.00 | $144.02 | $141.48 | $142.01 | $142.01 | 1,203,254 |
| 2021-04-01 | $139.71 | $141.71 | $138.95 | $140.74 | $140.74 | 1,894,702 |
| 2021-03-31 | $139.51 | $139.78 | $137.50 | $137.90 | $137.90 | 1,901,971 |
| 2021-03-30 | $135.31 | $137.50 | $133.63 | $137.29 | $137.29 | 2,812,033 |
| 2021-03-29 | $139.85 | $140.54 | $134.86 | $135.08 | $135.08 | 1,703,000 |
| 2021-03-26 | $142.75 | $143.56 | $137.35 | $140.64 | $140.64 | 1,656,572 |
| 2021-03-25 | $138.00 | $143.36 | $137.08 | $142.68 | $142.68 | 1,274,892 |
| 2021-03-24 | $141.20 | $143.36 | $139.83 | $139.85 | $139.85 | 1,438,088 |
| 2021-03-23 | $143.42 | $144.70 | $138.23 | $139.48 | $139.48 | 1,920,401 |
| 2021-03-22 | $146.23 | $146.36 | $143.11 | $145.04 | $145.04 | 1,795,761 |
| 2021-03-19 | $143.57 | $147.77 | $143.57 | $145.94 | $145.94 | 3,381,274 |
| 2021-03-18 | $152.73 | $155.58 | $148.66 | $148.90 | $148.90 | 1,413,771 |
| 2021-03-17 | $147.80 | $153.65 | $146.24 | $153.23 | $153.23 | 1,741,052 |
| 2021-03-16 | $152.58 | $152.58 | $146.67 | $147.35 | $147.35 | 1,593,275 |
| 2021-03-15 | $150.57 | $153.08 | $148.63 | $152.83 | $152.83 | 1,128,128 |
| 2021-03-12 | $151.10 | $151.80 | $150.10 | $150.90 | $150.90 | 1,477,341 |
| 2021-03-11 | $150.05 | $153.94 | $149.55 | $152.51 | $152.51 | 1,407,001 |
| 2021-03-10 | $144.49 | $150.41 | $144.40 | $148.69 | $148.69 | 1,782,339 |
| 2021-03-09 | $146.32 | $146.87 | $142.14 | $143.50 | $143.50 | 2,701,645 |
| 2021-03-08 | $147.92 | $149.90 | $144.38 | $144.60 | $144.60 | 2,435,081 |
| 2021-03-05 | $148.25 | $148.25 | $135.79 | $146.17 | $146.17 | 2,952,621 |
| 2021-03-04 | $153.81 | $154.22 | $142.46 | $146.40 | $146.40 | 2,345,595 |
| 2021-03-03 | $154.76 | $160.14 | $154.72 | $155.55 | $155.55 | 1,519,632 |
| 2021-03-02 | $155.00 | $156.24 | $152.47 | $154.21 | $154.21 | 1,098,929 |
| 2021-03-01 | $151.06 | $155.60 | $151.00 | $154.76 | $154.76 | 1,764,845 |
| 2021-02-26 | $148.72 | $150.58 | $144.71 | $149.84 | $149.84 | 2,536,450 |
| 2021-02-25 | $154.36 | $154.70 | $145.80 | $147.44 | $147.44 | 2,075,247 |
| 2021-02-24 | $153.20 | $155.51 | $150.64 | $155.22 | $155.22 | 2,041,676 |
| 2021-02-23 | $153.81 | $154.19 | $146.88 | $151.66 | $151.66 | 2,287,943 |
| 2021-02-22 | $152.91 | $159.32 | $152.51 | $156.99 | $156.99 | 1,769,783 |
| 2021-02-19 | $151.37 | $154.87 | $150.74 | $153.80 | $153.80 | 1,771,286 |
| 2021-02-18 | $155.37 | $155.60 | $148.03 | $149.35 | $149.35 | 1,531,369 |
| 2021-02-17 | $154.08 | $157.21 | $152.92 | $156.57 | $156.57 | 1,332,257 |
| 2021-02-16 | $157.01 | $159.50 | $154.77 | $155.09 | $155.09 | 1,875,550 |
| 2021-02-12 | $153.89 | $156.52 | $151.43 | $156.29 | $156.29 | 1,404,292 |
| 2021-02-11 | $151.07 | $154.57 | $148.61 | $153.95 | $153.95 | 1,812,023 |
| 2021-02-10 | $149.45 | $149.99 | $146.45 | $149.89 | $149.89 | 1,950,467 |
| 2021-02-09 | $147.50 | $149.37 | $145.73 | $148.28 | $148.28 | 1,130,767 |
| 2021-02-08 | $148.00 | $149.38 | $146.07 | $148.77 | $148.77 | 1,653,996 |
| 2021-02-05 | $144.86 | $147.43 | $144.04 | $147.13 | $147.13 | 1,944,407 |
| 2021-02-04 | $150.00 | $151.23 | $142.15 | $142.15 | $142.15 | 4,001,011 |
| 2021-02-03 | $141.36 | $146.50 | $141.00 | $143.15 | $143.15 | 2,346,393 |
| 2021-02-02 | $141.00 | $143.35 | $140.31 | $141.26 | $141.26 | 2,115,982 |
| 2021-02-01 | $135.24 | $139.30 | $135.24 | $138.77 | $138.77 | 1,654,671 |
| 2021-01-29 | $133.59 | $137.06 | $130.66 | $133.60 | $133.60 | 2,596,573 |
| 2021-01-28 | $130.36 | $135.09 | $129.27 | $133.42 | $133.42 | 3,049,121 |
| 2021-01-27 | $131.76 | $133.38 | $127.21 | $127.96 | $127.96 | 2,274,360 |
| 2021-01-26 | $139.29 | $140.35 | $135.30 | $135.70 | $135.70 | 1,652,095 |
| 2021-01-25 | $139.00 | $139.81 | $134.10 | $139.01 | $139.01 | 2,197,115 |
| 2021-01-22 | $141.28 | $143.69 | $139.00 | $139.49 | $139.49 | 2,251,713 |
| 2021-01-21 | $145.69 | $146.57 | $143.35 | $143.85 | $143.85 | 1,855,358 |
| 2021-01-20 | $145.60 | $145.95 | $143.03 | $145.12 | $145.12 | 2,112,724 |
| 2021-01-19 | $146.10 | $147.62 | $141.02 | $142.57 | $142.57 | 1,789,765 |
| 2021-01-15 | $143.25 | $143.87 | $137.53 | $142.75 | $142.75 | 1,783,677 |
| 2021-01-14 | $146.67 | $147.00 | $143.11 | $144.22 | $144.22 | 1,879,798 |
| 2021-01-13 | $150.02 | $150.99 | $145.10 | $146.06 | $146.06 | 2,275,190 |
| 2021-01-12 | $146.74 | $152.78 | $146.20 | $151.09 | $151.09 | 2,220,526 |
| 2021-01-11 | $142.95 | $147.46 | $141.71 | $145.08 | $145.08 | 2,475,268 |
| 2021-01-08 | $146.27 | $151.19 | $143.81 | $145.56 | $145.56 | 2,471,865 |
| 2021-01-07 | $141.02 | $145.85 | $140.61 | $144.80 | $144.80 | 2,237,289 |
| 2021-01-06 | $133.74 | $138.96 | $133.01 | $138.11 | $138.11 | 2,078,591 |
| 2021-01-05 | $129.00 | $133.80 | $129.00 | $133.39 | $133.39 | 1,762,811 |
| 2021-01-04 | $131.36 | $131.97 | $127.76 | $129.51 | $129.51 | 1,934,729 |
| 2020-12-31 | $130.80 | $131.23 | $129.70 | $130.29 | $130.29 | 769,866 |
| 2020-12-30 | $128.71 | $131.03 | $128.71 | $130.79 | $130.79 | 997,384 |
| 2020-12-29 | $129.04 | $130.35 | $127.06 | $128.07 | $128.07 | 838,458 |
| 2020-12-28 | $128.94 | $130.02 | $128.00 | $128.14 | $128.14 | 640,780 |
| 2020-12-24 | $128.90 | $129.20 | $127.06 | $128.42 | $128.42 | 350,063 |
| 2020-12-23 | $127.14 | $130.04 | $126.31 | $128.35 | $128.35 | 1,440,618 |
| 2020-12-22 | $123.80 | $126.00 | $122.72 | $125.04 | $125.04 | 1,057,680 |
| 2020-12-21 | $120.00 | $123.68 | $119.75 | $123.32 | $123.32 | 1,281,861 |
| 2020-12-18 | $125.00 | $125.74 | $122.37 | $124.30 | $124.30 | 3,689,100 |
| 2020-12-17 | $124.06 | $125.23 | $123.21 | $124.89 | $124.89 | 1,404,028 |
| 2020-12-16 | $122.96 | $123.60 | $121.12 | $122.84 | $122.84 | 1,240,484 |
| 2020-12-15 | $123.42 | $123.99 | $119.81 | $122.61 | $122.61 | 2,713,729 |
| 2020-12-14 | $123.99 | $124.30 | $121.57 | $121.65 | $121.65 | 1,810,108 |
| 2020-12-11 | $122.56 | $123.62 | $121.27 | $122.24 | $122.24 | 1,599,289 |
| 2020-12-10 | $122.12 | $124.50 | $122.05 | $124.15 | $124.15 | 1,045,990 |
| 2020-12-09 | $124.79 | $125.76 | $122.79 | $123.73 | $123.73 | 1,535,453 |
| 2020-12-08 | $123.41 | $124.71 | $122.52 | $123.07 | $123.07 | 790,863 |
| 2020-12-07 | $123.51 | $123.64 | $121.50 | $123.46 | $123.46 | 886,355 |
| 2020-12-04 | $122.37 | $124.24 | $121.68 | $123.35 | $123.35 | 1,157,704 |
| 2020-12-03 | $121.58 | $122.02 | $120.40 | $121.16 | $121.16 | 1,231,335 |
| 2020-12-02 | $121.17 | $122.10 | $120.27 | $121.00 | $121.00 | 1,118,531 |
| 2020-12-01 | $122.37 | $123.44 | $121.29 | $122.21 | $122.21 | 2,264,721 |
| 2020-11-30 | $121.62 | $121.97 | $118.22 | $118.70 | $118.70 | 2,505,375 |
| 2020-11-27 | $119.00 | $121.89 | $118.79 | $121.86 | $121.86 | 870,096 |
| 2020-11-25 | $119.64 | $120.01 | $117.31 | $118.47 | $118.47 | 1,219,012 |
| 2020-11-24 | $119.00 | $122.07 | $118.33 | $121.66 | $121.66 | 1,940,804 |
| 2020-11-23 | $115.41 | $117.34 | $115.00 | $116.60 | $116.60 | 2,022,904 |
| 2020-11-20 | $114.86 | $115.69 | $113.92 | $114.32 | $114.32 | 1,161,225 |
| 2020-11-19 | $114.50 | $115.97 | $113.16 | $115.36 | $115.36 | 1,105,360 |
| 2020-11-18 | $114.88 | $116.99 | $114.71 | $115.05 | $115.05 | 1,700,704 |
| 2020-11-17 | $112.00 | $115.61 | $111.70 | $114.44 | $114.44 | 1,774,870 |
| 2020-11-16 | $112.20 | $114.54 | $111.02 | $114.47 | $114.47 | 1,521,877 |
| 2020-11-13 | $109.90 | $110.53 | $107.64 | $109.91 | $109.91 | 2,383,274 |
| 2020-11-12 | $112.35 | $112.50 | $108.04 | $108.82 | $108.82 | 2,187,776 |
| 2020-11-11 | $110.54 | $111.68 | $108.64 | $111.03 | $111.03 | 2,070,532 |
| 2020-11-10 | $107.17 | $110.00 | $106.70 | $108.84 | $108.84 | 2,531,556 |
| 2020-11-09 | $111.27 | $114.55 | $106.21 | $106.69 | $106.69 | 2,033,216 |
| 2020-11-06 | $105.05 | $105.87 | $103.57 | $104.48 | $104.48 | 992,081 |
| 2020-11-05 | $101.47 | $105.79 | $101.14 | $104.78 | $104.78 | 1,423,257 |
| 2020-11-04 | $101.15 | $101.99 | $99.05 | $99.25 | $99.25 | 2,175,369 |
| 2020-11-03 | $100.04 | $103.15 | $99.49 | $101.79 | $101.79 | 2,236,113 |
| 2020-11-02 | $97.01 | $98.84 | $95.65 | $97.88 | $97.88 | 2,237,047 |
| 2020-10-30 | $97.97 | $99.41 | $95.72 | $96.49 | $96.49 | 2,019,812 |
| 2020-10-29 | $95.52 | $100.34 | $95.40 | $98.32 | $98.32 | 2,040,623 |
| 2020-10-28 | $93.31 | $95.37 | $92.56 | $93.57 | $93.57 | 1,655,889 |
| 2020-10-27 | $97.94 | $98.78 | $96.05 | $96.29 | $96.29 | 992,172 |
| 2020-10-26 | $98.60 | $99.11 | $96.76 | $98.19 | $98.19 | 1,066,054 |
| 2020-10-23 | $101.08 | $101.78 | $99.63 | $100.29 | $100.29 | 1,891,216 |
| 2020-10-22 | $100.19 | $101.13 | $98.60 | $100.15 | $100.15 | 2,352,661 |
| 2020-10-21 | $100.91 | $101.59 | $99.35 | $99.41 | $99.41 | 1,858,618 |
| 2020-10-20 | $100.12 | $102.18 | $99.47 | $100.19 | $100.19 | 1,634,745 |
| 2020-10-19 | $98.73 | $100.19 | $97.69 | $99.40 | $99.40 | 1,968,897 |
| 2020-10-16 | $98.54 | $99.50 | $96.74 | $98.20 | $98.20 | 1,459,631 |
| 2020-10-15 | $94.98 | $98.25 | $94.55 | $97.68 | $97.68 | 1,628,093 |
| 2020-10-14 | $97.01 | $97.50 | $95.63 | $95.74 | $95.74 | 1,203,707 |
| 2020-10-13 | $97.32 | $97.87 | $95.59 | $96.07 | $96.07 | 1,484,241 |
| 2020-10-12 | $98.71 | $99.50 | $98.04 | $98.26 | $98.26 | 1,347,966 |
| 2020-10-09 | $99.29 | $99.29 | $97.21 | $98.06 | $98.06 | 1,423,921 |
| 2020-10-08 | $100.00 | $100.82 | $97.54 | $97.97 | $97.97 | 1,704,966 |
| 2020-10-07 | $96.14 | $99.48 | $95.93 | $99.19 | $99.19 | 1,646,655 |
| 2020-10-06 | $99.49 | $99.54 | $94.06 | $94.48 | $94.48 | 2,542,225 |
| 2020-10-05 | $95.00 | $97.63 | $94.83 | $97.20 | $97.20 | 1,149,141 |
| 2020-10-02 | $91.46 | $94.50 | $91.24 | $93.56 | $93.56 | 1,105,525 |
| 2020-10-01 | $92.75 | $94.97 | $91.68 | $93.96 | $93.96 | 2,137,400 |
| 2020-09-30 | $92.18 | $93.28 | $90.90 | $91.68 | $91.68 | 2,278,714 |
| 2020-09-29 | $89.61 | $92.29 | $89.52 | $91.92 | $91.92 | 1,896,914 |
| 2020-09-28 | $88.41 | $90.88 | $88.35 | $90.03 | $90.03 | 1,295,603 |
| 2020-09-25 | $84.06 | $87.04 | $83.54 | $86.40 | $86.40 | 1,479,803 |
| 2020-09-24 | $82.85 | $85.63 | $82.12 | $84.33 | $84.33 | 1,195,529 |
| 2020-09-23 | $84.53 | $85.73 | $83.92 | $83.95 | $83.95 | 1,641,400 |
| 2020-09-22 | $84.35 | $85.11 | $83.05 | $84.51 | $84.51 | 1,054,384 |
| 2020-09-21 | $86.75 | $87.55 | $83.40 | $84.56 | $84.56 | 2,455,888 |
| 2020-09-18 | $87.04 | $89.42 | $86.00 | $88.95 | $88.95 | 4,538,349 |
| 2020-09-17 | $84.22 | $84.37 | $82.63 | $83.29 | $83.29 | 1,685,293 |
| 2020-09-16 | $86.69 | $86.70 | $84.36 | $84.97 | $84.97 | 2,152,561 |
| 2020-09-15 | $86.42 | $87.62 | $85.74 | $86.01 | $86.01 | 1,568,297 |
| 2020-09-14 | $85.52 | $86.45 | $84.92 | $85.89 | $85.89 | 1,213,710 |
| 2020-09-11 | $84.45 | $85.26 | $83.45 | $84.55 | $84.55 | 1,731,305 |
| 2020-09-10 | $87.00 | $87.69 | $83.71 | $84.09 | $84.09 | 1,034,750 |
| 2020-09-09 | $86.06 | $86.63 | $85.39 | $85.65 | $85.65 | 1,422,640 |
| 2020-09-08 | $86.21 | $86.48 | $84.16 | $84.66 | $84.66 | 3,181,591 |
| 2020-09-04 | $87.86 | $88.21 | $84.72 | $86.21 | $86.21 | 1,336,503 |
| 2020-09-03 | $89.88 | $90.06 | $86.14 | $86.76 | $86.76 | 1,847,350 |
| 2020-09-02 | $88.68 | $90.70 | $87.53 | $90.00 | $90.00 | 2,272,719 |
| 2020-09-01 | $85.32 | $87.12 | $84.21 | $87.05 | $87.05 | 1,075,595 |
| 2020-08-31 | $87.74 | $87.89 | $85.77 | $86.12 | $86.12 | 1,535,327 |
| 2020-08-28 | $85.38 | $87.32 | $85.15 | $87.25 | $87.25 | 1,327,947 |
| 2020-08-27 | $85.85 | $85.85 | $84.64 | $85.34 | $85.34 | 869,054 |
| 2020-08-26 | $85.31 | $85.91 | $84.69 | $85.44 | $85.44 | 1,121,217 |
| 2020-08-25 | $86.03 | $86.31 | $84.55 | $85.36 | $85.36 | 979,707 |
| 2020-08-24 | $84.55 | $85.87 | $84.39 | $85.50 | $85.50 | 1,508,919 |
| 2020-08-21 | $84.76 | $84.81 | $83.68 | $83.88 | $83.88 | 668,421 |
| 2020-08-20 | $84.21 | $84.87 | $83.74 | $84.49 | $84.49 | 1,085,246 |
| 2020-08-19 | $86.88 | $87.05 | $84.77 | $85.42 | $85.42 | 1,524,545 |
| 2020-08-18 | $88.19 | $89.11 | $87.19 | $87.24 | $87.24 | 795,149 |
| 2020-08-17 | $88.92 | $89.31 | $87.73 | $88.16 | $88.16 | 1,421,591 |
| 2020-08-14 | $88.52 | $88.93 | $87.63 | $88.34 | $88.34 | 744,135 |
| 2020-08-13 | $88.62 | $89.33 | $88.35 | $88.63 | $88.63 | 893,312 |
| 2020-08-12 | $90.81 | $91.51 | $88.22 | $89.50 | $89.50 | 1,915,195 |
| 2020-08-11 | $88.00 | $90.82 | $87.99 | $88.84 | $88.84 | 2,479,035 |
| 2020-08-10 | $84.64 | $86.81 | $84.23 | $86.44 | $86.44 | 1,256,787 |
| 2020-08-07 | $83.55 | $84.81 | $82.92 | $83.86 | $83.86 | 1,249,193 |
| 2020-08-06 | $83.16 | $85.18 | $83.16 | $84.53 | $84.53 | 1,644,517 |
| 2020-08-05 | $81.28 | $83.94 | $81.08 | $83.84 | $83.84 | 2,087,845 |
| 2020-08-04 | $81.81 | $81.81 | $80.26 | $81.02 | $81.02 | 1,288,919 |
| 2020-08-03 | $78.25 | $80.44 | $78.25 | $79.72 | $79.72 | 1,503,576 |
| 2020-07-31 | $80.27 | $80.40 | $76.18 | $77.75 | $77.75 | 2,360,266 |
| 2020-07-30 | $82.50 | $82.84 | $79.91 | $80.46 | $80.46 | 1,974,545 |
| 2020-07-29 | $82.21 | $83.72 | $82.21 | $83.67 | $83.67 | 1,719,486 |
| 2020-07-28 | $83.67 | $84.27 | $82.08 | $82.17 | $82.17 | 889,038 |
| 2020-07-27 | $82.25 | $84.35 | $81.75 | $83.55 | $83.55 | 1,249,366 |
| 2020-07-24 | $80.80 | $83.16 | $80.77 | $82.25 | $82.25 | 1,243,241 |
| 2020-07-23 | $83.04 | $83.53 | $81.32 | $82.33 | $82.33 | 1,497,073 |
| 2020-07-22 | $81.68 | $82.80 | $81.19 | $82.72 | $82.72 | 1,531,403 |
| 2020-07-21 | $83.38 | $83.80 | $81.53 | $81.87 | $81.87 | 1,274,831 |
| 2020-07-20 | $81.46 | $82.23 | $80.17 | $81.94 | $81.94 | 1,271,217 |
| 2020-07-17 | $82.73 | $82.79 | $81.18 | $81.78 | $81.78 | 1,393,616 |
| 2020-07-16 | $80.72 | $82.41 | $79.81 | $82.27 | $82.27 | 1,489,095 |
| 2020-07-15 | $80.28 | $82.22 | $79.25 | $81.78 | $81.78 | 1,586,353 |
| 2020-07-14 | $76.91 | $78.41 | $75.35 | $78.19 | $78.19 | 1,366,428 |
| 2020-07-13 | $76.98 | $79.18 | $76.36 | $76.68 | $76.68 | 2,091,812 |
| 2020-07-10 | $75.59 | $76.89 | $75.21 | $76.28 | $76.28 | 1,397,526 |
| 2020-07-09 | $76.89 | $77.01 | $74.00 | $75.39 | $75.39 | 1,318,276 |
| 2020-07-08 | $77.25 | $77.71 | $75.67 | $76.76 | $76.76 | 1,305,225 |
| 2020-07-07 | $77.29 | $78.06 | $76.84 | $77.11 | $77.11 | 1,399,044 |
| 2020-07-06 | $79.74 | $80.23 | $77.14 | $78.43 | $78.43 | 1,412,460 |
| 2020-07-02 | $76.63 | $79.18 | $76.63 | $76.81 | $76.81 | 1,838,984 |
| 2020-07-01 | $77.91 | $77.99 | $74.40 | $75.42 | $75.42 | 1,679,240 |
| 2020-06-30 | $75.36 | $78.44 | $74.76 | $77.92 | $77.92 | 2,748,325 |
| 2020-06-29 | $74.43 | $75.93 | $74.11 | $75.67 | $75.67 | 2,245,423 |
| 2020-06-26 | $76.30 | $77.03 | $73.94 | $74.13 | $74.13 | 4,262,841 |
| 2020-06-25 | $73.89 | $76.86 | $73.36 | $76.63 | $76.63 | 1,868,615 |
| 2020-06-24 | $78.18 | $78.20 | $74.36 | $74.62 | $74.62 | 2,825,889 |
| 2020-06-23 | $80.01 | $80.88 | $77.71 | $78.76 | $78.76 | 2,245,199 |
| 2020-06-22 | $78.28 | $79.30 | $76.60 | $78.52 | $78.52 | 2,591,810 |
| 2020-06-19 | $78.39 | $80.79 | $77.32 | $77.73 | $77.73 | 3,714,023 |
| 2020-06-18 | $75.36 | $77.28 | $74.32 | $76.61 | $76.61 | 1,917,067 |
| 2020-06-17 | $76.05 | $76.56 | $74.25 | $76.05 | $76.05 | 3,091,818 |
| 2020-06-16 | $78.50 | $79.41 | $74.96 | $76.15 | $76.15 | 2,074,796 |
| 2020-06-15 | $72.36 | $76.24 | $71.80 | $75.55 | $75.55 | 3,507,352 |
| 2020-06-12 | $76.93 | $77.78 | $73.61 | $75.66 | $75.66 | 4,409,081 |
| 2020-06-11 | $76.46 | $79.29 | $72.92 | $72.95 | $72.95 | 7,242,921 |
| 2020-06-10 | $78.92 | $82.61 | $77.50 | $82.43 | $82.43 | 19,460,776 |
| 2020-06-09 | $81.45 | $82.04 | $75.47 | $75.91 | $75.91 | 7,433,636 |
| 2020-06-08 | $87.63 | $89.74 | $87.02 | $87.50 | $87.50 | 3,609,495 |
| 2020-06-05 | $88.44 | $89.00 | $85.05 | $85.85 | $85.85 | 2,504,378 |
| 2020-06-04 | $81.54 | $84.22 | $81.21 | $83.69 | $83.69 | 2,349,376 |
| 2020-06-03 | $81.15 | $84.55 | $81.15 | $83.33 | $83.33 | 4,762,572 |
| 2020-06-02 | $77.84 | $79.66 | $77.05 | $79.66 | $79.66 | 1,857,591 |
| 2020-06-01 | $75.93 | $77.05 | $74.52 | $76.64 | $76.64 | 1,431,346 |
| 2020-05-29 | $74.19 | $75.62 | $73.21 | $75.35 | $75.35 | 2,572,783 |
| 2020-05-28 | $77.71 | $78.20 | $73.55 | $73.63 | $73.63 | 2,682,375 |
| 2020-05-27 | $78.90 | $81.96 | $75.57 | $77.63 | $77.63 | 2,682,961 |
| 2020-05-26 | $75.62 | $76.37 | $74.45 | $75.68 | $75.68 | 2,014,639 |
| 2020-05-22 | $71.34 | $72.13 | $70.11 | $71.89 | $71.89 | 1,481,648 |
| 2020-05-21 | $72.47 | $74.40 | $71.35 | $71.53 | $71.53 | 2,130,584 |
| 2020-05-20 | $71.79 | $73.33 | $71.26 | $71.71 | $71.71 | 2,137,500 |
| 2020-05-19 | $71.00 | $74.22 | $69.94 | $70.00 | $70.00 | 2,335,599 |
| 2020-05-18 | $67.41 | $70.80 | $67.41 | $70.18 | $70.18 | 1,642,734 |
| 2020-05-15 | $62.28 | $64.40 | $61.50 | $64.07 | $64.07 | 1,225,402 |
| 2020-05-14 | $58.85 | $63.19 | $57.26 | $63.15 | $63.15 | 1,676,143 |
| 2020-05-13 | $64.50 | $64.50 | $60.13 | $60.79 | $60.79 | 1,775,911 |
| 2020-05-12 | $67.46 | $67.75 | $64.44 | $64.50 | $64.50 | 1,139,599 |
| 2020-05-11 | $66.73 | $68.14 | $65.03 | $66.71 | $66.71 | 1,548,528 |
| 2020-05-08 | $67.13 | $68.68 | $66.44 | $68.15 | $68.15 | 1,114,237 |
| 2020-05-07 | $66.48 | $68.20 | $65.09 | $65.23 | $65.23 | 1,283,027 |
| 2020-05-06 | $68.33 | $68.39 | $64.84 | $65.18 | $65.18 | 1,157,964 |
| 2020-05-05 | $65.25 | $67.05 | $64.67 | $65.64 | $65.64 | 2,323,249 |
| 2020-05-04 | $64.10 | $65.43 | $63.26 | $64.27 | $64.27 | 2,212,894 |
| 2020-05-01 | $67.40 | $67.40 | $64.09 | $65.75 | $65.75 | 1,741,220 |
| 2020-04-30 | $68.50 | $71.03 | $68.20 | $69.55 | $69.55 | 2,127,142 |
| 2020-04-29 | $68.86 | $72.41 | $68.34 | $71.66 | $71.66 | 1,807,271 |
| 2020-04-28 | $68.04 | $69.77 | $66.48 | $66.68 | $66.68 | 1,770,803 |
| 2020-04-27 | $62.69 | $65.91 | $62.50 | $65.51 | $65.51 | 1,514,948 |
| 2020-04-24 | $62.39 | $63.74 | $61.32 | $62.74 | $62.74 | 1,167,666 |
| 2020-04-23 | $61.43 | $62.65 | $60.66 | $60.73 | $60.73 | 1,096,048 |
| 2020-04-22 | $60.03 | $61.23 | $59.03 | $60.50 | $60.50 | 1,425,266 |
| 2020-04-21 | $56.29 | $59.72 | $56.04 | $58.35 | $58.35 | 1,741,218 |
| 2020-04-20 | $61.44 | $62.42 | $58.72 | $59.53 | $59.53 | 2,225,920 |
| 2020-04-17 | $62.86 | $64.76 | $62.39 | $63.92 | $63.92 | 2,965,473 |
| 2020-04-16 | $60.38 | $61.29 | $57.80 | $59.36 | $59.36 | 1,426,804 |
| 2020-04-15 | $58.64 | $61.23 | $58.51 | $60.87 | $60.87 | 1,730,883 |
| 2020-04-14 | $62.05 | $64.64 | $61.39 | $62.82 | $62.82 | 1,829,765 |
| 2020-04-13 | $61.56 | $61.85 | $58.19 | $60.74 | $60.74 | 1,270,612 |
| 2020-04-09 | $63.14 | $66.65 | $62.01 | $62.23 | $62.23 | 3,606,956 |
| 2020-04-08 | $54.73 | $60.39 | $54.29 | $60.20 | $60.20 | 3,670,431 |
| 2020-04-07 | $54.09 | $56.23 | $52.44 | $53.50 | $53.50 | 3,548,516 |
| 2020-04-06 | $47.01 | $50.71 | $45.70 | $49.93 | $49.93 | 3,110,423 |
| 2020-04-03 | $45.92 | $46.46 | $43.04 | $43.29 | $43.29 | 2,168,349 |
| 2020-04-02 | $44.72 | $48.79 | $44.25 | $45.59 | $45.59 | 2,460,840 |
| 2020-04-01 | $44.62 | $47.47 | $44.12 | $45.92 | $45.92 | 2,548,432 |
| 2020-03-31 | $50.24 | $52.21 | $48.43 | $49.24 | $49.24 | 2,607,252 |
| 2020-03-30 | $50.27 | $51.82 | $48.02 | $49.92 | $49.92 | 2,676,156 |
| 2020-03-27 | $51.95 | $52.81 | $49.41 | $51.28 | $51.28 | 2,569,407 |
| 2020-03-26 | $51.80 | $55.89 | $50.02 | $55.28 | $55.28 | 2,293,402 |
| 2020-03-25 | $51.17 | $53.43 | $47.56 | $50.73 | $50.73 | 2,224,878 |
| 2020-03-24 | $50.18 | $52.12 | $47.55 | $49.52 | $49.52 | 2,802,826 |
| 2020-03-23 | $44.36 | $48.64 | $42.11 | $46.50 | $46.50 | 4,476,604 |
| 2020-03-20 | $42.05 | $49.61 | $41.73 | $45.17 | $45.17 | 5,598,784 |
| 2020-03-19 | $33.23 | $45.36 | $29.33 | $40.58 | $40.58 | 7,381,952 |
| 2020-03-18 | $44.38 | $45.70 | $29.22 | $33.55 | $33.55 | 5,890,441 |
| 2020-03-17 | $52.39 | $52.86 | $45.65 | $48.31 | $48.31 | 4,193,536 |
| 2020-03-16 | $59.01 | $59.01 | $51.08 | $51.12 | $51.12 | 3,218,340 |
| 2020-03-13 | $62.80 | $66.50 | $60.16 | $66.47 | $66.47 | 2,733,877 |
| 2020-03-12 | $62.87 | $64.79 | $58.97 | $59.40 | $59.40 | 3,379,532 |
| 2020-03-11 | $70.59 | $71.63 | $66.97 | $67.23 | $67.23 | 2,660,749 |
| 2020-03-10 | $72.29 | $73.35 | $69.62 | $72.84 | $72.84 | 2,677,309 |
| 2020-03-09 | $70.60 | $71.57 | $68.12 | $68.91 | $68.91 | 2,767,620 |
| 2020-03-06 | $75.36 | $77.96 | $74.30 | $76.29 | $76.29 | 2,398,664 |
| 2020-03-05 | $80.35 | $81.67 | $77.93 | $78.50 | $78.50 | 1,699,204 |
| 2020-03-04 | $82.15 | $83.15 | $80.27 | $83.10 | $83.10 | 1,900,954 |
| 2020-03-03 | $82.41 | $84.87 | $79.83 | $80.57 | $80.57 | 2,685,668 |
| 2020-03-02 | $78.71 | $82.18 | $77.63 | $82.17 | $82.17 | 2,572,226 |
| 2020-02-28 | $75.32 | $79.39 | $73.80 | $78.11 | $78.11 | 3,533,864 |
| 2020-02-27 | $80.52 | $81.71 | $77.35 | $77.98 | $77.98 | 3,477,207 |
| 2020-02-26 | $82.11 | $83.44 | $80.80 | $81.10 | $81.10 | 1,691,670 |
| 2020-02-25 | $84.77 | $84.84 | $79.91 | $81.11 | $81.11 | 2,525,172 |
| 2020-02-24 | $86.73 | $87.18 | $83.72 | $83.98 | $83.98 | 2,084,087 |
| 2020-02-21 | $90.15 | $90.46 | $88.91 | $90.07 | $90.07 | 1,203,947 |
| 2020-02-20 | $89.97 | $92.04 | $89.97 | $91.09 | $91.09 | 1,395,340 |
| 2020-02-19 | $88.32 | $90.87 | $87.78 | $90.71 | $90.71 | 1,403,634 |
| 2020-02-18 | $88.06 | $89.48 | $87.57 | $88.02 | $88.02 | 979,369 |
| 2020-02-14 | $90.41 | $90.52 | $88.09 | $88.32 | $88.32 | 1,010,085 |
| 2020-02-13 | $90.40 | $91.10 | $89.74 | $90.52 | $90.52 | 724,273 |
| 2020-02-12 | $91.69 | $92.30 | $90.88 | $91.51 | $91.51 | 878,764 |
| 2020-02-11 | $87.65 | $91.10 | $87.11 | $90.78 | $90.78 | 1,397,433 |
| 2020-02-10 | $86.95 | $87.35 | $86.03 | $87.30 | $87.30 | 933,474 |
| 2020-02-07 | $87.47 | $87.49 | $86.63 | $87.13 | $87.13 | 1,250,731 |
| 2020-02-06 | $90.97 | $90.99 | $87.68 | $88.24 | $88.24 | 1,131,359 |
| 2020-02-05 | $91.82 | $92.50 | $90.28 | $90.52 | $90.52 | 1,108,092 |
| 2020-02-04 | $88.31 | $91.02 | $88.23 | $90.51 | $90.51 | 1,525,160 |
| 2020-02-03 | $85.57 | $87.56 | $85.25 | $86.72 | $86.51 | 1,647,827 |
| 2020-01-31 | $86.74 | $87.07 | $84.59 | $84.79 | $84.58 | 1,617,792 |
| 2020-01-30 | $85.00 | $88.14 | $84.51 | $87.68 | $87.47 | 2,534,156 |
| 2020-01-29 | $90.33 | $91.05 | $89.50 | $89.88 | $89.66 | 1,563,564 |
| 2020-01-28 | $89.57 | $90.30 | $88.70 | $89.64 | $89.42 | 1,453,887 |
| 2020-01-27 | $89.16 | $89.60 | $88.19 | $88.60 | $88.39 | 1,677,164 |
| 2020-01-24 | $92.81 | $92.84 | $90.75 | $91.54 | $91.32 | 1,546,240 |
| 2020-01-23 | $90.54 | $92.40 | $89.25 | $92.33 | $92.11 | 1,424,126 |
| 2020-01-22 | $91.84 | $92.41 | $90.89 | $91.15 | $90.93 | 942,880 |
| 2020-01-21 | $91.04 | $91.91 | $90.47 | $91.00 | $90.78 | 1,467,465 |
| 2020-01-17 | $90.90 | $92.19 | $90.48 | $91.53 | $91.31 | 1,766,744 |
| 2020-01-16 | $88.39 | $91.42 | $88.39 | $91.20 | $90.98 | 1,916,498 |
| 2020-01-15 | $88.73 | $89.33 | $87.59 | $87.89 | $87.68 | 1,531,056 |
| 2020-01-14 | $88.84 | $89.73 | $88.51 | $89.01 | $88.79 | 2,264,942 |
| 2020-01-13 | $89.42 | $89.42 | $88.63 | $88.87 | $88.65 | 2,065,489 |
| 2020-01-10 | $91.73 | $91.73 | $89.39 | $89.51 | $89.29 | 1,323,567 |
| 2020-01-09 | $94.11 | $94.35 | $91.69 | $91.73 | $91.51 | 1,087,943 |
| 2020-01-08 | $91.43 | $93.47 | $90.96 | $93.09 | $92.86 | 2,295,689 |
| 2020-01-07 | $92.33 | $92.50 | $90.85 | $91.19 | $90.97 | 2,100,942 |
| 2020-01-06 | $93.18 | $93.18 | $91.74 | $92.35 | $92.13 | 1,574,851 |
| 2020-01-03 | $94.25 | $94.83 | $93.60 | $94.10 | $93.87 | 960,556 |
| 2020-01-02 | $95.94 | $96.34 | $95.01 | $96.31 | $96.08 | 1,655,325 |
| 2019-12-31 | $95.27 | $95.88 | $94.70 | $94.97 | $94.74 | 673,256 |
| 2019-12-30 | $96.28 | $96.28 | $95.10 | $95.25 | $95.02 | 613,636 |
| 2019-12-27 | $96.17 | $96.58 | $95.76 | $96.31 | $96.08 | 757,551 |
| 2019-12-26 | $95.36 | $95.76 | $94.86 | $95.72 | $95.49 | 519,666 |
| 2019-12-24 | $95.80 | $96.04 | $94.89 | $94.89 | $94.66 | 320,310 |
| 2019-12-23 | $96.72 | $96.91 | $95.27 | $95.53 | $95.30 | 1,051,039 |
| 2019-12-20 | $98.93 | $99.04 | $96.25 | $96.35 | $96.12 | 2,021,300 |
| 2019-12-19 | $97.74 | $98.30 | $97.10 | $97.85 | $97.61 | 1,053,523 |
| 2019-12-18 | $96.30 | $98.18 | $95.94 | $97.86 | $97.62 | 1,285,543 |
| 2019-12-17 | $95.23 | $95.88 | $94.56 | $95.84 | $95.61 | 1,320,711 |
| 2019-12-16 | $94.84 | $95.87 | $94.38 | $94.96 | $94.73 | 1,398,110 |
| 2019-12-13 | $95.62 | $96.36 | $93.31 | $93.55 | $93.32 | 1,227,942 |
| 2019-12-12 | $93.68 | $96.14 | $93.28 | $95.81 | $95.58 | 951,408 |
| 2019-12-11 | $93.36 | $93.76 | $92.48 | $92.99 | $92.76 | 800,901 |
| 2019-12-10 | $92.87 | $93.24 | $92.22 | $92.77 | $92.55 | 770,283 |
| 2019-12-09 | $93.34 | $93.53 | $92.90 | $92.96 | $92.73 | 826,793 |
| 2019-12-06 | $94.55 | $94.83 | $93.30 | $93.77 | $93.54 | 864,054 |
| 2019-12-05 | $92.58 | $93.67 | $91.93 | $93.38 | $93.15 | 794,639 |
| 2019-12-04 | $92.07 | $93.05 | $92.07 | $92.37 | $92.15 | 1,231,099 |
| 2019-12-03 | $93.80 | $95.00 | $91.72 | $91.83 | $91.61 | 1,328,149 |
| 2019-12-02 | $94.72 | $95.57 | $93.68 | $94.50 | $94.27 | 1,750,015 |
| 2019-11-29 | $94.56 | $94.66 | $93.77 | $93.88 | $93.65 | 664,395 |
| 2019-11-27 | $94.87 | $95.27 | $94.08 | $94.68 | $94.45 | 743,026 |
| 2019-11-26 | $93.40 | $94.98 | $93.18 | $94.87 | $94.64 | 1,565,418 |
| 2019-11-25 | $92.50 | $94.02 | $91.97 | $94.02 | $93.79 | 2,384,663 |
| 2019-11-22 | $90.09 | $91.62 | $89.82 | $91.47 | $91.25 | 3,128,195 |
| 2019-11-21 | $89.97 | $90.87 | $88.82 | $88.99 | $88.77 | 1,111,691 |
| 2019-11-20 | $90.69 | $90.96 | $89.30 | $89.50 | $89.28 | 1,490,595 |
| 2019-11-19 | $92.57 | $92.69 | $90.76 | $91.14 | $90.92 | 1,824,996 |
| 2019-11-18 | $91.97 | $92.63 | $91.51 | $92.32 | $92.10 | 1,256,330 |
| 2019-11-15 | $93.16 | $93.16 | $91.93 | $92.31 | $92.09 | 1,328,723 |
| 2019-11-14 | $91.48 | $92.84 | $91.16 | $92.25 | $92.03 | 1,278,867 |
| 2019-11-13 | $94.21 | $94.23 | $91.27 | $91.69 | $91.47 | 1,271,336 |
| 2019-11-12 | $96.61 | $96.88 | $94.90 | $95.18 | $94.95 | 1,325,762 |
| 2019-11-11 | $95.99 | $97.12 | $95.72 | $96.05 | $95.82 | 685,252 |
| 2019-11-08 | $96.21 | $96.92 | $95.12 | $96.88 | $96.65 | 862,376 |
| 2019-11-07 | $96.43 | $97.64 | $96.29 | $96.49 | $96.26 | 1,986,032 |
| 2019-11-06 | $95.34 | $95.82 | $94.51 | $95.58 | $95.35 | 1,077,222 |
| 2019-11-05 | $95.59 | $96.35 | $94.92 | $95.23 | $95.00 | 2,556,967 |
| 2019-11-04 | $93.49 | $95.63 | $93.14 | $95.62 | $95.17 | 1,935,149 |
| 2019-11-01 | $90.72 | $92.49 | $90.27 | $92.35 | $91.91 | 1,526,208 |
| 2019-10-31 | $92.20 | $92.42 | $89.08 | $89.55 | $89.13 | 1,731,600 |
| 2019-10-30 | $89.01 | $92.76 | $85.89 | $92.42 | $91.98 | 2,893,494 |
| 2019-10-29 | $89.62 | $90.43 | $89.14 | $90.38 | $89.95 | 1,481,047 |
| 2019-10-28 | $90.48 | $90.70 | $89.95 | $90.11 | $89.68 | 769,422 |
| 2019-10-25 | $88.85 | $89.95 | $88.40 | $89.58 | $89.16 | 1,054,363 |
| 2019-10-24 | $89.72 | $90.19 | $88.85 | $89.02 | $88.60 | 584,606 |
| 2019-10-23 | $90.10 | $90.27 | $88.73 | $89.37 | $88.95 | 1,037,830 |
| 2019-10-22 | $88.86 | $91.02 | $88.19 | $90.39 | $89.96 | 655,541 |
| 2019-10-21 | $89.83 | $89.83 | $88.75 | $89.36 | $88.94 | 788,101 |
| 2019-10-18 | $88.68 | $89.72 | $88.64 | $88.96 | $88.54 | 952,894 |
| 2019-10-17 | $89.57 | $89.58 | $88.57 | $89.04 | $88.62 | 810,440 |
| 2019-10-16 | $88.59 | $89.75 | $88.26 | $89.11 | $88.69 | 1,182,102 |
| 2019-10-15 | $86.80 | $88.86 | $86.78 | $88.05 | $87.63 | 846,035 |
| 2019-10-14 | $85.91 | $86.82 | $85.85 | $86.59 | $86.18 | 492,937 |
| 2019-10-11 | $84.85 | $87.22 | $84.85 | $86.26 | $85.85 | 1,056,541 |
| 2019-10-10 | $82.17 | $83.98 | $82.17 | $83.17 | $82.78 | 821,872 |
| 2019-10-09 | $81.84 | $82.30 | $81.05 | $81.85 | $81.46 | 781,205 |
| 2019-10-08 | $82.33 | $82.91 | $80.53 | $80.56 | $80.18 | 967,233 |
| 2019-10-07 | $83.16 | $84.82 | $82.60 | $84.00 | $83.60 | 953,162 |
| 2019-10-04 | $82.98 | $84.15 | $82.96 | $83.43 | $83.04 | 1,426,149 |
| 2019-10-03 | $81.78 | $83.51 | $81.46 | $82.60 | $82.21 | 1,156,319 |
| 2019-10-02 | $83.75 | $84.69 | $80.57 | $82.22 | $81.83 | 1,853,229 |
| 2019-10-01 | $87.59 | $88.35 | $85.01 | $85.11 | $84.71 | 1,145,526 |
| 2019-09-30 | $87.27 | $87.96 | $86.92 | $87.42 | $87.01 | 912,371 |
| 2019-09-27 | $87.96 | $88.59 | $86.45 | $86.88 | $86.47 | 816,969 |
| 2019-09-26 | $88.26 | $88.34 | $86.79 | $87.71 | $87.30 | 514,181 |
| 2019-09-25 | $86.66 | $88.31 | $85.88 | $88.07 | $87.65 | 772,033 |
| 2019-09-24 | $88.50 | $89.12 | $86.32 | $86.69 | $86.28 | 1,233,071 |
| 2019-09-23 | $88.06 | $89.30 | $87.77 | $87.99 | $87.57 | 1,137,687 |
| 2019-09-20 | $89.87 | $90.05 | $86.95 | $87.07 | $86.66 | 1,685,383 |
| 2019-09-19 | $89.60 | $90.24 | $89.05 | $89.47 | $89.05 | 784,788 |
| 2019-09-18 | $89.52 | $90.14 | $88.75 | $89.51 | $89.09 | 794,534 |
| 2019-09-17 | $89.08 | $89.90 | $87.93 | $89.64 | $89.22 | 1,024,946 |
| 2019-09-16 | $89.56 | $90.92 | $88.71 | $89.59 | $89.17 | 1,281,828 |
| 2019-09-13 | $90.02 | $91.57 | $89.56 | $90.18 | $89.75 | 1,411,034 |
| 2019-09-12 | $90.80 | $91.45 | $88.96 | $91.15 | $90.72 | 1,237,006 |
| 2019-09-11 | $90.49 | $91.14 | $88.83 | $91.10 | $90.67 | 806,368 |
| 2019-09-10 | $89.44 | $90.76 | $88.47 | $90.76 | $90.33 | 1,103,830 |
| 2019-09-09 | $89.55 | $90.78 | $89.01 | $90.31 | $89.88 | 1,044,916 |
| 2019-09-06 | $88.26 | $89.08 | $87.03 | $88.75 | $88.33 | 719,835 |
| 2019-09-05 | $85.82 | $88.28 | $85.47 | $88.17 | $87.75 | 1,089,171 |
| 2019-09-04 | $82.91 | $84.23 | $82.75 | $84.19 | $83.79 | 935,584 |
| 2019-09-03 | $82.90 | $82.90 | $80.88 | $81.56 | $81.17 | 1,195,942 |
| 2019-08-30 | $84.14 | $84.82 | $82.83 | $83.17 | $82.78 | 1,115,792 |
| 2019-08-29 | $83.51 | $84.31 | $82.67 | $83.30 | $82.91 | 816,414 |
| 2019-08-28 | $80.72 | $82.84 | $80.13 | $82.68 | $82.29 | 744,733 |
| 2019-08-27 | $81.76 | $82.37 | $80.97 | $81.02 | $80.64 | 773,130 |
| 2019-08-26 | $80.79 | $81.36 | $79.99 | $80.86 | $80.48 | 671,523 |
| 2019-08-23 | $82.51 | $83.01 | $79.45 | $79.88 | $79.50 | 1,263,233 |
| 2019-08-22 | $84.08 | $84.55 | $83.06 | $83.52 | $83.13 | 530,150 |
| 2019-08-21 | $83.71 | $83.89 | $83.06 | $83.43 | $83.04 | 805,414 |
| 2019-08-20 | $82.87 | $83.22 | $81.02 | $82.19 | $81.80 | 908,463 |
| 2019-08-19 | $83.47 | $83.97 | $78.56 | $83.56 | $83.17 | 931,663 |
| 2019-08-16 | $80.09 | $82.12 | $79.87 | $81.85 | $81.46 | 802,392 |
| 2019-08-15 | $79.93 | $80.52 | $78.56 | $79.19 | $78.82 | 1,232,876 |
| 2019-08-14 | $81.50 | $81.52 | $79.36 | $79.52 | $79.14 | 1,267,652 |
| 2019-08-13 | $82.18 | $84.83 | $81.47 | $83.56 | $83.17 | 1,079,914 |
| 2019-08-12 | $82.83 | $83.66 | $82.14 | $82.56 | $82.17 | 1,013,563 |
| 2019-08-09 | $84.73 | $85.30 | $83.07 | $83.54 | $83.15 | 868,251 |
| 2019-08-08 | $83.89 | $85.72 | $83.75 | $85.46 | $85.06 | 1,324,583 |
| 2019-08-07 | $81.80 | $83.69 | $80.93 | $83.52 | $83.13 | 1,753,769 |
| 2019-08-06 | $81.75 | $83.49 | $81.72 | $83.20 | $82.81 | 1,486,025 |
| 2019-08-05 | $81.14 | $81.99 | $80.77 | $80.99 | $80.39 | 1,691,756 |
| 2019-08-02 | $83.09 | $83.57 | $80.54 | $83.25 | $82.64 | 1,307,190 |
| 2019-08-01 | $88.55 | $88.83 | $82.34 | $83.63 | $83.02 | 2,272,903 |
| 2019-07-31 | $85.74 | $88.98 | $84.95 | $87.65 | $87.01 | 3,559,433 |
| 2019-07-30 | $80.93 | $81.72 | $79.99 | $81.57 | $80.97 | 1,415,994 |
| 2019-07-29 | $82.32 | $82.75 | $81.61 | $82.18 | $81.58 | 766,793 |
| 2019-07-26 | $82.06 | $82.54 | $81.07 | $82.40 | $81.79 | 1,491,808 |
| 2019-07-25 | $83.22 | $83.41 | $81.27 | $81.91 | $81.31 | 1,690,439 |
| 2019-07-24 | $81.93 | $83.68 | $81.93 | $83.68 | $83.07 | 1,090,022 |
| 2019-07-23 | $81.71 | $82.92 | $80.15 | $82.20 | $81.60 | 1,639,322 |
| 2019-07-22 | $80.39 | $81.44 | $79.92 | $80.09 | $79.50 | 1,281,172 |
| 2019-07-19 | $79.02 | $81.99 | $78.69 | $80.09 | $79.50 | 1,190,998 |
| 2019-07-18 | $77.97 | $78.67 | $77.71 | $78.65 | $78.07 | 918,528 |
| 2019-07-17 | $79.80 | $80.00 | $78.23 | $78.36 | $77.78 | 1,172,901 |
| 2019-07-16 | $79.53 | $80.91 | $78.19 | $79.99 | $79.40 | 1,392,546 |
| 2019-07-15 | $80.23 | $80.90 | $78.72 | $80.78 | $80.19 | 1,294,963 |
| 2019-07-12 | $78.14 | $80.50 | $78.04 | $80.20 | $79.61 | 908,123 |
| 2019-07-11 | $77.36 | $77.81 | $76.87 | $77.72 | $77.15 | 657,610 |
| 2019-07-10 | $76.36 | $77.68 | $75.91 | $77.52 | $76.95 | 1,350,748 |
| 2019-07-09 | $76.23 | $76.45 | $74.91 | $76.07 | $75.51 | 1,731,865 |
| 2019-07-08 | $78.72 | $79.16 | $76.51 | $76.77 | $76.21 | 1,185,164 |
| 2019-07-05 | $78.67 | $79.72 | $78.56 | $79.19 | $78.61 | 930,889 |
| 2019-07-03 | $80.01 | $80.17 | $79.24 | $79.32 | $78.74 | 437,538 |
| 2019-07-02 | $80.80 | $81.09 | $78.83 | $79.58 | $79.00 | 1,027,148 |
| 2019-07-01 | $82.50 | $82.99 | $79.91 | $80.71 | $80.12 | 1,353,504 |
| 2019-06-28 | $81.01 | $82.51 | $80.83 | $80.83 | $80.24 | 5,891,418 |
| 2019-06-27 | $80.05 | $81.06 | $79.85 | $81.06 | $80.46 | 1,748,292 |
| 2019-06-26 | $78.24 | $79.75 | $77.27 | $78.92 | $78.34 | 1,275,974 |
| 2019-06-25 | $78.11 | $78.47 | $77.61 | $78.11 | $77.54 | 1,137,691 |
| 2019-06-24 | $78.17 | $79.07 | $77.11 | $78.31 | $77.73 | 963,609 |
| 2019-06-21 | $78.48 | $78.75 | $77.95 | $78.42 | $77.84 | 1,442,400 |
| 2019-06-20 | $78.27 | $78.70 | $77.29 | $78.47 | $77.89 | 1,286,523 |
| 2019-06-19 | $77.32 | $77.71 | $76.52 | $76.85 | $76.29 | 1,181,420 |
| 2019-06-18 | $76.48 | $78.41 | $76.43 | $76.80 | $76.24 | 1,013,719 |
| 2019-06-17 | $75.14 | $76.15 | $74.55 | $75.84 | $75.28 | 1,077,399 |
| 2019-06-14 | $75.93 | $75.93 | $74.24 | $75.33 | $74.78 | 1,108,966 |
| 2019-06-13 | $74.64 | $76.13 | $74.27 | $76.09 | $75.53 | 1,270,075 |
| 2019-06-12 | $76.13 | $76.21 | $74.78 | $74.89 | $74.34 | 1,015,190 |
| 2019-06-11 | $77.17 | $77.55 | $75.98 | $76.14 | $75.58 | 1,062,661 |
| 2019-06-10 | $74.75 | $76.77 | $74.50 | $75.71 | $75.15 | 1,397,660 |
| 2019-06-07 | $73.45 | $74.30 | $72.62 | $73.40 | $72.86 | 1,176,474 |
| 2019-06-06 | $72.35 | $73.31 | $71.89 | $72.92 | $72.38 | 2,331,928 |
| 2019-06-05 | $70.73 | $72.66 | $70.14 | $72.51 | $71.98 | 2,802,316 |
| 2019-06-04 | $68.44 | $70.70 | $68.31 | $70.51 | $69.99 | 3,175,428 |
| 2019-06-03 | $64.20 | $67.14 | $64.10 | $66.84 | $66.35 | 2,090,955 |
| 2019-05-31 | $65.84 | $65.92 | $63.36 | $64.04 | $63.57 | 3,821,815 |
| 2019-05-30 | $68.73 | $69.66 | $68.24 | $68.67 | $68.17 | 1,326,480 |
| 2019-05-29 | $68.32 | $69.10 | $67.82 | $68.61 | $68.11 | 1,469,865 |
| 2019-05-28 | $68.45 | $69.49 | $68.20 | $69.12 | $68.61 | 2,121,580 |
| 2019-05-24 | $68.40 | $68.61 | $67.17 | $67.81 | $67.31 | 2,089,840 |
| 2019-05-23 | $68.64 | $68.67 | $66.92 | $67.72 | $67.22 | 2,801,188 |
| 2019-05-22 | $71.84 | $71.92 | $69.01 | $69.35 | $68.84 | 2,612,010 |
| 2019-05-21 | $73.25 | $73.66 | $72.31 | $72.38 | $71.85 | 1,158,363 |
| 2019-05-20 | $72.78 | $73.49 | $72.33 | $72.73 | $72.20 | 1,322,296 |
| 2019-05-17 | $73.29 | $74.61 | $73.16 | $73.65 | $73.11 | 1,616,361 |
| 2019-05-16 | $75.31 | $75.32 | $73.50 | $73.71 | $73.17 | 1,998,390 |
| 2019-05-15 | $73.75 | $75.62 | $72.69 | $75.04 | $74.49 | 1,645,979 |
| 2019-05-14 | $73.83 | $75.23 | $73.45 | $74.73 | $74.18 | 1,241,072 |
| 2019-05-13 | $75.34 | $75.41 | $72.61 | $73.31 | $72.77 | 2,186,626 |
| 2019-05-10 | $77.30 | $78.00 | $75.75 | $77.23 | $76.66 | 1,218,899 |
| 2019-05-09 | $77.95 | $78.52 | $76.14 | $77.91 | $77.34 | 1,868,492 |
| 2019-05-08 | $79.42 | $80.84 | $79.22 | $79.72 | $79.13 | 1,831,343 |
| 2019-05-07 | $78.31 | $79.58 | $78.06 | $79.43 | $78.85 | 2,438,041 |
| 2019-05-06 | $77.90 | $79.94 | $77.32 | $79.70 | $78.90 | 1,776,803 |
| 2019-05-03 | $79.59 | $80.66 | $78.82 | $80.18 | $79.37 | 1,471,388 |
| 2019-05-02 | $75.01 | $80.41 | $74.02 | $79.78 | $78.97 | 2,929,523 |
| 2019-05-01 | $85.98 | $86.15 | $83.56 | $83.64 | $82.80 | 1,530,767 |
| 2019-04-30 | $85.49 | $86.14 | $84.54 | $85.70 | $84.84 | 1,365,850 |
| 2019-04-29 | $86.15 | $86.64 | $85.71 | $85.84 | $84.97 | 973,066 |
| 2019-04-26 | $86.31 | $87.03 | $85.36 | $86.51 | $85.64 | 1,388,430 |
| 2019-04-25 | $88.13 | $88.26 | $85.17 | $85.45 | $84.59 | 1,700,570 |
| 2019-04-24 | $89.49 | $89.55 | $88.89 | $88.95 | $88.05 | 1,177,448 |
| 2019-04-23 | $89.56 | $89.79 | $88.84 | $89.49 | $88.59 | 1,080,505 |
| 2019-04-22 | $89.75 | $90.53 | $89.45 | $89.74 | $88.83 | 888,203 |
| 2019-04-18 | $90.17 | $90.67 | $89.36 | $90.34 | $89.43 | 1,288,755 |
| 2019-04-17 | $90.78 | $91.32 | $90.40 | $90.72 | $89.80 | 1,174,535 |
| 2019-04-16 | $89.70 | $90.25 | $89.36 | $90.12 | $89.21 | 1,170,914 |
| 2019-04-15 | $90.68 | $90.88 | $89.36 | $89.72 | $88.81 | 954,485 |
| 2019-04-12 | $89.99 | $91.22 | $89.81 | $90.79 | $89.87 | 1,377,685 |
| 2019-04-11 | $88.55 | $89.15 | $87.94 | $89.08 | $88.18 | 861,804 |
| 2019-04-10 | $87.31 | $88.63 | $87.05 | $88.56 | $87.67 | 778,485 |
| 2019-04-09 | $87.36 | $87.72 | $86.73 | $87.51 | $86.63 | 1,503,328 |
| 2019-04-08 | $87.00 | $88.62 | $86.90 | $88.49 | $87.60 | 1,373,328 |
| 2019-04-05 | $86.55 | $87.25 | $86.38 | $86.94 | $86.06 | 901,440 |
| 2019-04-04 | $85.12 | $86.75 | $84.97 | $86.44 | $85.57 | 1,006,383 |
| 2019-04-03 | $84.16 | $85.80 | $84.14 | $84.98 | $84.12 | 1,466,280 |
| 2019-04-02 | $82.60 | $83.08 | $82.04 | $82.93 | $82.09 | 1,158,857 |
| 2019-04-01 | $80.68 | $82.67 | $80.39 | $82.58 | $81.75 | 1,298,057 |
| 2019-03-29 | $79.35 | $79.96 | $79.09 | $79.49 | $78.69 | 1,547,375 |
| 2019-03-28 | $78.13 | $79.60 | $78.07 | $78.81 | $78.01 | 1,076,689 |
| 2019-03-27 | $79.18 | $79.48 | $77.35 | $77.71 | $76.93 | 1,715,193 |
| 2019-03-26 | $78.61 | $79.29 | $78.34 | $78.98 | $78.18 | 809,015 |
| 2019-03-25 | $77.60 | $78.59 | $77.11 | $78.02 | $77.23 | 1,177,978 |
| 2019-03-22 | $80.19 | $80.60 | $77.58 | $77.61 | $76.83 | 1,723,229 |
| 2019-03-21 | $80.40 | $81.37 | $80.00 | $80.90 | $80.08 | 1,267,609 |
| 2019-03-20 | $82.59 | $82.73 | $80.17 | $80.43 | $79.62 | 2,090,298 |
| 2019-03-19 | $81.67 | $83.60 | $81.57 | $82.81 | $81.97 | 1,950,976 |
| 2019-03-18 | $81.75 | $81.97 | $80.52 | $81.00 | $80.18 | 1,856,279 |
| 2019-03-15 | $81.64 | $82.54 | $81.31 | $81.96 | $81.13 | 2,187,075 |
| 2019-03-14 | $82.00 | $82.00 | $80.67 | $81.10 | $80.28 | 1,249,477 |
| 2019-03-13 | $82.69 | $83.43 | $82.33 | $82.35 | $81.52 | 1,480,154 |
| 2019-03-12 | $82.89 | $83.43 | $82.43 | $82.47 | $81.64 | 1,193,199 |
| 2019-03-11 | $81.99 | $83.08 | $81.88 | $82.58 | $81.75 | 1,307,417 |
| 2019-03-08 | $81.24 | $82.11 | $81.01 | $81.79 | $80.96 | 1,733,508 |
| 2019-03-07 | $81.86 | $82.53 | $80.84 | $82.14 | $81.31 | 1,415,129 |
| 2019-03-06 | $83.64 | $84.24 | $82.31 | $82.46 | $81.63 | 1,433,697 |
| 2019-03-05 | $83.90 | $84.36 | $83.43 | $83.99 | $83.14 | 1,361,070 |
| 2019-03-04 | $84.46 | $84.96 | $82.87 | $83.95 | $83.10 | 3,009,673 |
| 2019-03-01 | $83.99 | $84.82 | $83.43 | $84.27 | $83.42 | 1,683,722 |
| 2019-02-28 | $82.95 | $83.31 | $82.28 | $83.11 | $82.27 | 1,942,244 |
| 2019-02-27 | $82.55 | $83.59 | $82.01 | $83.31 | $82.47 | 1,060,417 |
| 2019-02-26 | $82.58 | $83.31 | $82.39 | $82.77 | $81.93 | 883,321 |
| 2019-02-25 | $83.03 | $83.94 | $82.76 | $83.05 | $82.21 | 1,361,681 |
| 2019-02-22 | $81.43 | $82.41 | $81.15 | $82.36 | $81.53 | 926,147 |
| 2019-02-21 | $81.36 | $82.03 | $80.90 | $81.12 | $80.30 | 1,073,731 |
| 2019-02-20 | $81.64 | $82.41 | $81.50 | $81.71 | $80.89 | 1,066,721 |
| 2019-02-19 | $80.74 | $81.62 | $80.70 | $81.30 | $80.48 | 1,203,684 |
| 2019-02-15 | $80.35 | $81.18 | $79.79 | $80.95 | $80.13 | 1,588,639 |
| 2019-02-14 | $78.72 | $80.01 | $77.90 | $79.65 | $78.85 | 1,787,281 |
| 2019-02-13 | $79.24 | $79.96 | $78.70 | $79.52 | $78.72 | 2,427,260 |
| 2019-02-12 | $76.54 | $77.65 | $76.39 | $77.16 | $76.38 | 2,213,406 |
| 2019-02-11 | $75.70 | $76.68 | $75.46 | $76.06 | $75.29 | 1,421,186 |
| 2019-02-08 | $75.74 | $75.81 | $73.63 | $75.69 | $74.93 | 2,072,188 |
| 2019-02-07 | $77.25 | $77.57 | $75.66 | $76.22 | $75.45 | 2,300,971 |
| 2019-02-06 | $78.47 | $79.04 | $78.13 | $78.28 | $77.49 | 1,568,830 |
| 2019-02-05 | $78.23 | $78.99 | $78.11 | $78.66 | $77.87 | 1,816,267 |
| 2019-02-04 | $78.08 | $78.76 | $76.44 | $78.59 | $77.58 | 2,991,208 |
| 2019-02-01 | $78.21 | $78.72 | $77.09 | $78.02 | $77.02 | 4,403,927 |
| 2019-01-31 | $76.00 | $79.72 | $75.95 | $79.13 | $78.11 | 4,072,357 |
| 2019-01-30 | $72.58 | $73.99 | $71.92 | $73.79 | $72.84 | 1,971,208 |
| 2019-01-29 | $72.56 | $72.96 | $71.86 | $72.43 | $71.50 | 1,989,272 |
| 2019-01-28 | $72.42 | $73.19 | $71.82 | $73.03 | $72.09 | 1,604,678 |
| 2019-01-25 | $72.00 | $73.49 | $71.84 | $73.00 | $72.06 | 2,447,256 |
| 2019-01-24 | $70.50 | $71.96 | $70.34 | $71.82 | $70.90 | 1,126,859 |
| 2019-01-23 | $71.71 | $71.71 | $69.36 | $70.25 | $69.35 | 1,492,192 |
| 2019-01-22 | $72.38 | $72.62 | $71.16 | $71.72 | $70.80 | 1,538,031 |
| 2019-01-18 | $71.59 | $73.47 | $70.92 | $72.93 | $71.99 | 2,241,325 |
| 2019-01-17 | $69.95 | $71.15 | $69.59 | $71.14 | $70.23 | 1,850,205 |
| 2019-01-16 | $69.31 | $71.10 | $69.09 | $70.35 | $69.45 | 1,802,788 |
| 2019-01-15 | $70.33 | $70.80 | $68.48 | $69.82 | $68.92 | 2,790,351 |
| 2019-01-14 | $69.12 | $70.75 | $68.71 | $70.37 | $69.47 | 1,668,353 |
| 2019-01-11 | $70.23 | $70.33 | $68.92 | $69.43 | $68.54 | 1,685,150 |
| 2019-01-10 | $69.25 | $70.30 | $68.80 | $70.23 | $69.33 | 2,095,558 |
| 2019-01-09 | $67.76 | $70.92 | $67.76 | $69.54 | $68.65 | 4,290,584 |
| 2019-01-08 | $64.73 | $67.03 | $64.73 | $67.01 | $66.15 | 3,054,900 |
| 2019-01-07 | $62.80 | $63.91 | $62.18 | $63.57 | $62.75 | 1,818,693 |
| 2019-01-04 | $60.90 | $63.01 | $60.89 | $62.62 | $61.82 | 2,151,989 |
| 2019-01-03 | $60.92 | $61.08 | $58.91 | $60.42 | $59.64 | 2,717,854 |
| 2019-01-02 | $60.35 | $61.80 | $59.21 | $61.15 | $60.36 | 2,145,973 |
| 2018-12-31 | $61.50 | $61.67 | $60.32 | $61.57 | $60.78 | 1,519,872 |
| 2018-12-28 | $62.00 | $62.21 | $60.74 | $61.38 | $60.59 | 1,634,492 |
| 2018-12-27 | $60.39 | $61.96 | $59.28 | $61.96 | $61.16 | 1,781,369 |
| 2018-12-26 | $60.39 | $61.74 | $58.80 | $61.74 | $60.95 | 1,681,538 |
| 2018-12-24 | $61.25 | $62.03 | $59.98 | $60.08 | $59.31 | 1,139,990 |
| 2018-12-21 | $62.19 | $63.92 | $61.44 | $61.44 | $60.65 | 3,820,007 |
| 2018-12-20 | $61.82 | $63.45 | $61.70 | $62.36 | $61.56 | 3,460,740 |
| 2018-12-19 | $63.23 | $65.18 | $61.77 | $62.00 | $61.20 | 2,391,239 |
| 2018-12-18 | $64.77 | $65.53 | $63.15 | $63.39 | $62.58 | 2,323,610 |
| 2018-12-17 | $65.09 | $66.69 | $63.87 | $64.44 | $63.61 | 2,413,582 |
| 2018-12-14 | $66.03 | $67.40 | $65.74 | $65.95 | $65.10 | 1,753,285 |
| 2018-12-13 | $67.66 | $68.06 | $66.32 | $66.69 | $65.83 | 1,527,275 |
| 2018-12-12 | $67.79 | $68.48 | $66.91 | $67.37 | $66.50 | 2,142,983 |
| 2018-12-11 | $67.44 | $68.52 | $66.30 | $66.76 | $65.90 | 2,890,607 |
| 2018-12-10 | $66.79 | $67.32 | $64.89 | $65.33 | $64.49 | 2,519,366 |
| 2018-12-07 | $69.69 | $70.90 | $66.94 | $67.09 | $66.23 | 1,715,537 |
| 2018-12-06 | $70.12 | $70.32 | $69.00 | $69.87 | $68.97 | 2,857,210 |
| 2018-12-04 | $74.21 | $75.02 | $70.98 | $71.58 | $70.66 | 2,465,327 |
| 2018-12-03 | $74.49 | $76.65 | $74.49 | $74.71 | $73.75 | 2,547,872 |
| 2018-11-30 | $71.34 | $72.20 | $71.08 | $71.90 | $70.98 | 2,424,135 |
| 2018-11-29 | $72.42 | $72.72 | $71.44 | $71.50 | $70.58 | 1,534,422 |
| 2018-11-28 | $71.22 | $72.62 | $70.56 | $72.55 | $71.62 | 1,572,101 |
| 2018-11-27 | $73.65 | $74.20 | $70.73 | $71.09 | $70.18 | 1,978,932 |
| 2018-11-26 | $73.67 | $74.48 | $72.96 | $74.44 | $73.48 | 1,770,423 |
| 2018-11-23 | $72.53 | $74.13 | $72.47 | $72.99 | $72.05 | 1,015,703 |
| 2018-11-21 | $71.98 | $73.87 | $70.61 | $73.30 | $72.36 | 2,244,890 |
| 2018-11-20 | $71.58 | $71.90 | $70.41 | $71.06 | $70.15 | 2,680,027 |
| 2018-11-19 | $74.16 | $74.33 | $71.65 | $72.24 | $71.31 | 2,119,097 |
| 2018-11-16 | $74.59 | $75.21 | $73.62 | $74.18 | $73.23 | 1,749,707 |
| 2018-11-15 | $74.52 | $75.33 | $72.49 | $75.15 | $74.18 | 1,947,234 |
| 2018-11-14 | $75.21 | $76.20 | $74.86 | $75.00 | $74.04 | 1,629,746 |
| 2018-11-13 | $74.67 | $76.44 | $74.57 | $75.00 | $74.04 | 1,557,912 |
| 2018-11-12 | $75.74 | $76.40 | $74.17 | $74.50 | $73.54 | 2,072,154 |
| 2018-11-09 | $76.83 | $76.83 | $74.88 | $75.62 | $74.65 | 3,060,901 |
| 2018-11-08 | $77.61 | $78.96 | $77.35 | $77.68 | $76.68 | 2,028,067 |
| 2018-11-07 | $76.64 | $78.44 | $75.46 | $78.35 | $77.34 | 2,223,515 |
| 2018-11-06 | $75.70 | $77.09 | $75.70 | $76.37 | $75.39 | 1,687,243 |
| 2018-11-05 | $79.03 | $79.12 | $75.73 | $76.10 | $74.91 | 2,428,111 |
| 2018-11-02 | $78.13 | $79.84 | $77.83 | $79.46 | $78.21 | 3,739,765 |
| 2018-11-01 | $77.26 | $77.69 | $75.61 | $77.44 | $76.23 | 2,775,260 |
| 2018-10-31 | $76.60 | $78.42 | $75.71 | $76.80 | $75.60 | 4,506,875 |
| 2018-10-30 | $76.19 | $76.89 | $72.96 | $74.17 | $73.01 | 5,574,187 |
| 2018-10-29 | $76.92 | $79.98 | $75.14 | $76.22 | $75.02 | 4,431,703 |
| 2018-10-26 | $72.39 | $74.69 | $71.66 | $73.73 | $72.57 | 2,716,079 |
| 2018-10-25 | $73.86 | $74.45 | $72.73 | $74.13 | $72.97 | 3,054,708 |
| 2018-10-24 | $75.84 | $76.37 | $72.75 | $72.88 | $71.74 | 3,569,928 |
| 2018-10-23 | $72.92 | $76.73 | $72.08 | $76.33 | $75.13 | 3,542,284 |
| 2018-10-22 | $74.82 | $75.09 | $73.72 | $74.28 | $73.11 | 2,326,664 |
| 2018-10-19 | $73.50 | $75.09 | $72.82 | $74.29 | $73.12 | 3,269,780 |
| 2018-10-18 | $73.78 | $74.62 | $72.82 | $74.21 | $73.05 | 5,341,911 |
| 2018-10-17 | $74.07 | $74.42 | $72.79 | $73.98 | $72.82 | 3,565,547 |
| 2018-10-16 | $74.58 | $74.72 | $73.62 | $74.28 | $73.11 | 2,012,219 |
| 2018-10-15 | $73.87 | $74.67 | $73.45 | $73.65 | $72.49 | 1,625,367 |
| 2018-10-12 | $75.00 | $75.72 | $72.52 | $74.02 | $72.86 | 2,674,775 |
| 2018-10-11 | $75.07 | $76.76 | $72.87 | $73.92 | $72.76 | 3,143,681 |
| 2018-10-10 | $76.10 | $76.95 | $74.82 | $75.63 | $74.44 | 4,880,051 |
| 2018-10-09 | $79.77 | $79.96 | $76.12 | $76.56 | $75.36 | 3,782,845 |
| 2018-10-08 | $78.53 | $80.06 | $78.43 | $79.70 | $78.45 | 2,934,642 |
| 2018-10-05 | $82.11 | $82.35 | $78.55 | $79.01 | $77.77 | 4,249,453 |
| 2018-10-04 | $84.75 | $85.05 | $82.51 | $82.83 | $81.53 | 2,252,568 |
| 2018-10-03 | $85.70 | $86.77 | $85.09 | $85.13 | $83.79 | 1,607,281 |
| 2018-10-02 | $84.43 | $85.33 | $83.92 | $84.94 | $83.61 | 1,667,893 |
| 2018-10-01 | $85.25 | $85.38 | $84.04 | $84.09 | $82.77 | 1,901,148 |
| 2018-09-28 | $83.86 | $84.53 | $83.04 | $83.90 | $82.58 | 1,530,316 |
| 2018-09-27 | $84.98 | $84.98 | $83.87 | $84.14 | $82.82 | 1,171,580 |
| 2018-09-26 | $84.73 | $86.03 | $84.53 | $84.68 | $83.35 | 2,196,122 |
| 2018-09-25 | $87.72 | $87.72 | $84.50 | $84.81 | $83.48 | 2,790,688 |
| 2018-09-24 | $89.44 | $89.50 | $86.67 | $87.99 | $86.61 | 2,054,356 |
| 2018-09-21 | $90.69 | $92.98 | $89.38 | $90.27 | $88.85 | 5,277,748 |
| 2018-09-20 | $88.09 | $90.09 | $88.00 | $89.77 | $88.36 | 2,323,963 |
| 2018-09-19 | $86.31 | $88.09 | $86.31 | $87.30 | $85.93 | 1,655,979 |
| 2018-09-18 | $85.25 | $86.11 | $84.63 | $86.01 | $84.66 | 1,699,287 |
| 2018-09-17 | $86.96 | $87.14 | $85.34 | $85.45 | $84.11 | 1,081,547 |
| 2018-09-14 | $86.24 | $87.46 | $85.91 | $86.88 | $85.52 | 1,601,780 |
| 2018-09-13 | $85.43 | $86.60 | $85.43 | $86.07 | $84.72 | 2,343,582 |
| 2018-09-12 | $84.65 | $85.87 | $84.19 | $84.86 | $83.53 | 1,926,026 |
| 2018-09-11 | $85.15 | $85.36 | $84.34 | $84.96 | $83.63 | 1,237,364 |
| 2018-09-10 | $84.92 | $85.62 | $84.89 | $85.52 | $84.18 | 1,491,165 |
| 2018-09-07 | $84.70 | $85.02 | $83.44 | $84.33 | $83.01 | 2,119,435 |
| 2018-09-06 | $85.25 | $85.35 | $83.71 | $84.78 | $83.45 | 4,487,034 |
| 2018-09-05 | $86.42 | $86.92 | $85.22 | $85.26 | $83.92 | 4,038,385 |
| 2018-09-04 | $87.81 | $88.00 | $86.29 | $87.04 | $85.67 | 2,244,996 |
| 2018-08-31 | $88.28 | $88.75 | $87.35 | $88.01 | $86.63 | 1,447,341 |
| 2018-08-30 | $90.70 | $90.85 | $88.64 | $88.95 | $87.55 | 1,221,367 |
| 2018-08-29 | $92.38 | $92.38 | $90.60 | $90.78 | $89.36 | 1,475,381 |
| 2018-08-28 | $92.78 | $92.88 | $90.13 | $92.06 | $90.62 | 1,473,899 |
| 2018-08-27 | $88.95 | $92.19 | $88.80 | $92.05 | $90.61 | 2,034,671 |
| 2018-08-24 | $89.20 | $89.31 | $87.83 | $88.47 | $87.08 | 2,902,686 |
| 2018-08-23 | $91.00 | $91.03 | $88.92 | $89.09 | $87.69 | 2,016,664 |
| 2018-08-22 | $92.00 | $92.30 | $90.62 | $90.82 | $89.40 | 1,720,582 |
| 2018-08-21 | $94.55 | $95.00 | $93.64 | $93.76 | $92.29 | 882,208 |
| 2018-08-20 | $93.26 | $94.62 | $93.26 | $94.48 | $93.00 | 826,280 |
| 2018-08-17 | $91.64 | $93.02 | $91.21 | $92.76 | $91.30 | 1,043,658 |
| 2018-08-16 | $91.75 | $92.37 | $91.30 | $91.78 | $90.34 | 1,525,440 |
| 2018-08-15 | $93.56 | $93.76 | $90.18 | $90.98 | $89.55 | 2,253,519 |
| 2018-08-14 | $93.33 | $94.51 | $92.95 | $94.03 | $92.55 | 1,332,142 |
| 2018-08-13 | $94.61 | $94.64 | $92.38 | $92.77 | $91.31 | 1,669,033 |
| 2018-08-10 | $95.90 | $96.02 | $93.35 | $94.53 | $93.05 | 1,548,733 |
| 2018-08-09 | $98.30 | $98.50 | $96.70 | $96.72 | $95.20 | 1,088,971 |
| 2018-08-08 | $97.85 | $98.51 | $97.08 | $98.09 | $96.55 | 1,159,432 |
| 2018-08-07 | $98.27 | $98.61 | $97.26 | $98.45 | $96.91 | 1,159,220 |
| 2018-08-06 | $98.54 | $98.77 | $97.88 | $98.02 | $96.27 | 1,296,766 |
| 2018-08-03 | $97.16 | $98.61 | $97.08 | $98.45 | $96.69 | 1,432,952 |
| 2018-08-02 | $95.16 | $96.89 | $94.00 | $96.77 | $95.04 | 1,416,486 |
| 2018-08-01 | $98.01 | $98.35 | $95.46 | $95.89 | $94.18 | 2,265,837 |
| 2018-07-31 | $93.03 | $98.40 | $92.99 | $98.07 | $96.32 | 3,635,837 |
| 2018-07-30 | $94.37 | $94.93 | $92.40 | $92.50 | $90.85 | 1,677,290 |
| 2018-07-27 | $93.50 | $94.84 | $92.86 | $93.61 | $91.94 | 1,368,796 |
| 2018-07-26 | $95.10 | $95.92 | $93.17 | $93.25 | $91.58 | 1,796,683 |
| 2018-07-25 | $92.51 | $95.55 | $90.73 | $95.20 | $93.50 | 2,684,832 |
| 2018-07-24 | $93.54 | $94.19 | $92.86 | $93.22 | $91.55 | 1,651,946 |
| 2018-07-23 | $92.49 | $92.97 | $91.95 | $92.73 | $91.07 | 805,748 |
| 2018-07-20 | $94.02 | $94.22 | $92.13 | $92.94 | $91.28 | 1,840,426 |
| 2018-07-19 | $96.19 | $96.69 | $94.80 | $94.97 | $93.27 | 1,068,211 |
| 2018-07-18 | $96.20 | $97.22 | $95.78 | $96.78 | $95.05 | 1,171,765 |
| 2018-07-17 | $93.02 | $96.46 | $93.01 | $96.34 | $94.62 | 2,027,928 |
| 2018-07-16 | $93.60 | $94.04 | $93.20 | $93.55 | $91.88 | 761,932 |
| 2018-07-13 | $93.49 | $93.99 | $93.11 | $93.63 | $91.96 | 695,203 |
| 2018-07-12 | $93.45 | $93.49 | $92.30 | $93.11 | $91.45 | 1,313,402 |
| 2018-07-11 | $95.26 | $95.26 | $92.97 | $93.04 | $91.38 | 1,010,694 |
| 2018-07-10 | $95.10 | $96.44 | $94.92 | $96.34 | $94.62 | 1,284,440 |
| 2018-07-09 | $94.70 | $95.59 | $94.27 | $95.53 | $93.82 | 1,316,956 |
| 2018-07-06 | $93.00 | $94.41 | $92.43 | $94.26 | $92.57 | 1,390,867 |
| 2018-07-05 | $91.99 | $94.14 | $91.99 | $93.07 | $91.41 | 1,824,585 |
| 2018-07-03 | $92.07 | $92.67 | $90.77 | $90.91 | $89.28 | 867,888 |
| 2018-07-02 | $91.01 | $92.19 | $89.50 | $92.15 | $90.50 | 1,684,355 |
| 2018-06-29 | $92.81 | $92.81 | $91.62 | $91.63 | $89.99 | 1,439,948 |
| 2018-06-28 | $92.86 | $92.97 | $90.13 | $91.93 | $90.29 | 1,720,354 |
| 2018-06-27 | $95.25 | $95.81 | $93.28 | $93.28 | $91.61 | 1,299,496 |
| 2018-06-26 | $95.20 | $95.62 | $94.43 | $94.88 | $93.18 | 1,476,973 |
| 2018-06-25 | $95.79 | $95.88 | $93.64 | $95.12 | $93.42 | 1,191,039 |
| 2018-06-22 | $98.03 | $98.18 | $95.40 | $96.24 | $94.52 | 2,065,115 |
| 2018-06-21 | $99.09 | $99.09 | $96.34 | $97.28 | $95.54 | 1,189,005 |
| 2018-06-20 | $101.33 | $102.14 | $99.32 | $99.58 | $97.80 | 1,294,594 |
| 2018-06-19 | $101.65 | $101.94 | $99.79 | $100.56 | $98.76 | 2,002,620 |
| 2018-06-18 | $101.72 | $103.23 | $101.61 | $102.93 | $101.09 | 997,736 |
| 2018-06-15 | $102.63 | $102.88 | $101.53 | $102.73 | $100.89 | 1,818,468 |
| 2018-06-14 | $101.98 | $102.98 | $101.46 | $102.61 | $100.78 | 1,075,159 |
| 2018-06-13 | $101.96 | $102.08 | $101.48 | $101.62 | $99.80 | 1,474,852 |
| 2018-06-12 | $102.00 | $102.46 | $101.42 | $101.97 | $100.15 | 1,321,011 |
| 2018-06-11 | $101.07 | $102.13 | $100.93 | $101.82 | $100.00 | 1,308,204 |
| 2018-06-08 | $100.66 | $101.04 | $100.15 | $100.81 | $99.01 | 1,234,942 |
| 2018-06-07 | $101.00 | $101.22 | $99.97 | $100.66 | $98.86 | 1,550,047 |
| 2018-06-06 | $100.41 | $101.01 | $99.28 | $100.99 | $99.18 | 828,612 |
| 2018-06-05 | $99.80 | $100.37 | $99.48 | $100.13 | $98.34 | 921,166 |
| 2018-06-04 | $99.14 | $99.50 | $98.62 | $99.45 | $97.67 | 695,316 |
| 2018-06-01 | $98.31 | $99.28 | $97.97 | $99.08 | $97.31 | 1,356,835 |
| 2018-05-31 | $96.75 | $97.95 | $96.54 | $97.50 | $95.76 | 2,227,802 |
| 2018-05-30 | $96.63 | $96.70 | $95.77 | $96.47 | $94.74 | 1,272,513 |
| 2018-05-29 | $97.32 | $97.45 | $95.33 | $96.21 | $94.49 | 1,467,120 |
| 2018-05-25 | $97.45 | $97.75 | $97.17 | $97.65 | $95.90 | 884,576 |
| 2018-05-24 | $97.45 | $97.88 | $96.74 | $97.68 | $95.93 | 1,211,140 |
| 2018-05-23 | $97.71 | $98.36 | $97.21 | $97.89 | $96.14 | 928,878 |
| 2018-05-22 | $98.20 | $98.79 | $97.94 | $98.14 | $96.39 | 828,559 |
| 2018-05-21 | $98.10 | $98.65 | $97.90 | $98.18 | $96.42 | 1,134,699 |
| 2018-05-18 | $98.00 | $98.24 | $96.88 | $97.34 | $95.60 | 947,759 |
| 2018-05-17 | $97.50 | $98.67 | $97.40 | $98.23 | $96.47 | 1,683,211 |
| 2018-05-16 | $96.07 | $98.20 | $95.65 | $97.86 | $96.11 | 1,280,331 |
| 2018-05-15 | $95.03 | $96.03 | $94.63 | $96.00 | $94.28 | 1,379,057 |
| 2018-05-14 | $96.06 | $96.73 | $95.57 | $95.72 | $94.01 | 986,809 |
| 2018-05-11 | $96.06 | $96.84 | $95.72 | $96.22 | $94.50 | 1,340,852 |
| 2018-05-10 | $94.33 | $96.09 | $93.89 | $96.06 | $94.34 | 1,883,140 |
| 2018-05-09 | $94.00 | $94.44 | $93.66 | $94.39 | $92.70 | 1,871,241 |
| 2018-05-08 | $92.72 | $93.75 | $92.15 | $93.64 | $91.97 | 1,762,278 |
| 2018-05-07 | $92.90 | $94.22 | $92.36 | $93.28 | $91.40 | 1,636,952 |
| 2018-05-04 | $90.35 | $92.78 | $90.07 | $92.59 | $90.72 | 1,323,428 |
| 2018-05-03 | $90.98 | $91.89 | $89.20 | $91.12 | $89.28 | 2,449,488 |
| 2018-05-02 | $85.30 | $91.43 | $85.30 | $90.03 | $88.21 | 3,383,031 |
| 2018-05-01 | $84.71 | $85.10 | $83.69 | $84.53 | $82.82 | 1,980,774 |
| 2018-04-30 | $86.45 | $86.58 | $84.54 | $84.58 | $82.87 | 1,358,408 |
| 2018-04-27 | $87.07 | $87.50 | $85.93 | $86.01 | $84.27 | 1,135,535 |
| 2018-04-26 | $85.31 | $87.62 | $84.53 | $87.42 | $85.66 | 1,494,919 |
| 2018-04-25 | $85.50 | $85.65 | $84.29 | $85.21 | $83.49 | 709,700 |
| 2018-04-24 | $87.31 | $88.13 | $84.70 | $85.85 | $84.12 | 1,410,146 |
| 2018-04-23 | $86.50 | $86.96 | $85.95 | $86.54 | $84.79 | 1,040,988 |
| 2018-04-20 | $86.26 | $86.51 | $85.49 | $86.31 | $84.57 | 1,055,841 |
| 2018-04-19 | $87.71 | $87.71 | $84.76 | $86.02 | $84.28 | 926,669 |
| 2018-04-18 | $88.50 | $88.93 | $87.54 | $87.70 | $85.93 | 844,585 |
| 2018-04-17 | $88.53 | $88.83 | $87.75 | $88.13 | $86.35 | 1,367,565 |
| 2018-04-16 | $86.50 | $87.43 | $86.07 | $86.92 | $85.17 | 969,752 |
| 2018-04-13 | $86.29 | $86.86 | $85.30 | $85.51 | $83.78 | 1,100,796 |
| 2018-04-12 | $86.14 | $86.47 | $85.61 | $85.86 | $84.13 | 970,608 |
| 2018-04-11 | $85.61 | $86.38 | $85.03 | $85.40 | $83.68 | 1,694,928 |
| 2018-04-10 | $84.82 | $86.28 | $84.77 | $86.03 | $84.29 | 1,679,720 |
| 2018-04-09 | $84.37 | $84.92 | $83.63 | $83.67 | $81.98 | 1,136,614 |
| 2018-04-06 | $84.87 | $85.37 | $83.10 | $83.82 | $82.13 | 1,578,401 |
| 2018-04-05 | $85.20 | $86.13 | $84.82 | $85.90 | $84.17 | 1,405,804 |
| 2018-04-04 | $81.50 | $84.36 | $81.04 | $84.22 | $82.52 | 1,369,497 |
| 2018-04-03 | $82.56 | $83.86 | $81.57 | $82.58 | $80.91 | 1,437,422 |
| 2018-04-02 | $84.59 | $84.59 | $80.62 | $81.58 | $79.93 | 1,933,427 |
| 2018-03-29 | $83.25 | $85.41 | $83.10 | $84.97 | $83.25 | 1,604,861 |
| 2018-03-28 | $83.99 | $84.66 | $82.31 | $82.82 | $81.15 | 1,992,481 |
| 2018-03-27 | $85.13 | $86.79 | $83.67 | $84.33 | $82.63 | 2,207,986 |
| 2018-03-26 | $82.71 | $85.12 | $82.59 | $85.04 | $83.32 | 1,700,442 |
| 2018-03-23 | $83.81 | $84.60 | $81.14 | $81.21 | $79.57 | 2,050,729 |
| 2018-03-22 | $87.54 | $88.02 | $83.47 | $83.79 | $82.10 | 1,943,948 |
| 2018-03-21 | $87.98 | $89.08 | $87.60 | $88.14 | $86.36 | 1,169,648 |
| 2018-03-20 | $88.40 | $88.72 | $87.50 | $87.85 | $86.08 | 1,450,052 |
| 2018-03-19 | $89.22 | $89.68 | $87.21 | $87.89 | $86.12 | 1,248,991 |
| 2018-03-16 | $89.13 | $89.73 | $88.75 | $89.32 | $87.52 | 1,273,005 |
| 2018-03-15 | $89.54 | $89.86 | $88.40 | $88.96 | $87.16 | 1,367,313 |
| 2018-03-14 | $91.38 | $91.70 | $89.28 | $89.30 | $87.50 | 986,708 |
| 2018-03-13 | $91.46 | $92.36 | $90.67 | $90.90 | $89.07 | 826,870 |
| 2018-03-12 | $92.34 | $93.07 | $91.18 | $91.45 | $89.60 | 750,077 |
| 2018-03-09 | $90.77 | $92.45 | $90.52 | $92.27 | $90.41 | 1,124,013 |
| 2018-03-08 | $89.69 | $90.03 | $88.89 | $89.70 | $87.89 | 905,042 |
| 2018-03-07 | $89.02 | $89.66 | $88.37 | $89.42 | $87.62 | 1,678,217 |
| 2018-03-06 | $89.43 | $90.68 | $88.61 | $89.95 | $88.13 | 1,384,863 |
| 2018-03-05 | $88.03 | $89.28 | $87.37 | $88.82 | $87.03 | 2,155,421 |
| 2018-03-02 | $87.06 | $89.19 | $86.91 | $88.61 | $86.82 | 1,752,778 |
| 2018-03-01 | $91.12 | $91.48 | $86.51 | $87.77 | $86.00 | 2,284,442 |
| 2018-02-28 | $92.99 | $93.16 | $91.29 | $91.33 | $89.49 | 1,242,295 |
| 2018-02-27 | $94.73 | $94.91 | $92.60 | $92.62 | $90.75 | 1,021,604 |
| 2018-02-26 | $93.82 | $94.79 | $93.05 | $94.72 | $92.81 | 859,295 |
| 2018-02-23 | $93.21 | $93.78 | $92.21 | $93.06 | $91.18 | 849,734 |
| 2018-02-22 | $93.23 | $93.86 | $92.29 | $92.94 | $91.06 | 970,059 |
| 2018-02-21 | $92.31 | $94.15 | $91.76 | $92.55 | $90.68 | 1,073,780 |
| 2018-02-20 | $91.74 | $93.40 | $91.74 | $92.34 | $90.48 | 1,452,532 |
| 2018-02-16 | $92.65 | $93.90 | $92.37 | $92.40 | $90.54 | 1,137,437 |
| 2018-02-15 | $93.52 | $93.65 | $91.64 | $93.33 | $91.45 | 1,327,807 |
| 2018-02-14 | $90.16 | $92.93 | $89.91 | $92.69 | $90.82 | 1,674,978 |
| 2018-02-13 | $90.76 | $91.99 | $90.28 | $90.77 | $88.94 | 1,035,843 |
| 2018-02-12 | $89.25 | $92.30 | $88.64 | $91.44 | $89.59 | 1,969,237 |
| 2018-02-09 | $90.30 | $90.69 | $86.18 | $88.56 | $86.77 | 3,248,213 |
| 2018-02-08 | $93.43 | $93.80 | $89.24 | $89.27 | $87.47 | 2,703,945 |
| 2018-02-07 | $92.53 | $95.35 | $92.24 | $93.69 | $91.80 | 1,868,173 |
| 2018-02-06 | $89.81 | $93.39 | $88.91 | $92.60 | $90.73 | 3,270,998 |
| 2018-02-05 | $93.88 | $95.63 | $91.01 | $91.14 | $89.30 | 2,628,513 |
| 2018-02-02 | $95.80 | $95.99 | $94.11 | $94.21 | $92.31 | 2,544,804 |
| 2018-02-01 | $90.83 | $96.91 | $90.80 | $96.02 | $93.86 | 2,751,211 |
| 2018-01-31 | $95.26 | $95.97 | $94.14 | $94.88 | $92.75 | 3,109,771 |
| 2018-01-30 | $94.41 | $95.27 | $93.99 | $94.63 | $92.50 | 1,480,856 |
| 2018-01-29 | $95.23 | $95.47 | $94.16 | $94.89 | $92.76 | 3,274,055 |
| 2018-01-26 | $93.17 | $94.74 | $92.75 | $94.48 | $92.36 | 2,628,235 |
| 2018-01-25 | $94.00 | $94.34 | $92.07 | $92.49 | $90.41 | 1,820,814 |
| 2018-01-24 | $93.71 | $94.69 | $92.87 | $93.54 | $91.44 | 1,934,824 |
| 2018-01-23 | $93.23 | $93.55 | $92.32 | $92.83 | $90.74 | 1,477,041 |
| 2018-01-22 | $94.09 | $94.38 | $92.18 | $93.55 | $91.45 | 1,640,605 |
| 2018-01-19 | $93.47 | $94.04 | $92.74 | $93.52 | $91.42 | 2,207,305 |
| 2018-01-18 | $93.92 | $94.00 | $92.45 | $93.10 | $91.01 | 1,416,470 |
| 2018-01-17 | $92.38 | $94.18 | $91.93 | $93.56 | $91.46 | 2,094,302 |
| 2018-01-16 | $93.96 | $94.02 | $92.19 | $92.56 | $90.48 | 2,327,048 |
| 2018-01-12 | $92.33 | $93.29 | $92.06 | $92.91 | $90.82 | 1,401,566 |
| 2018-01-11 | $90.56 | $92.27 | $90.14 | $92.06 | $89.99 | 2,025,055 |
| 2018-01-10 | $92.19 | $92.44 | $90.18 | $90.46 | $88.43 | 2,269,456 |
| 2018-01-09 | $92.29 | $93.69 | $92.23 | $92.75 | $90.67 | 2,749,377 |
| 2018-01-08 | $92.50 | $92.97 | $91.12 | $91.93 | $89.86 | 1,764,240 |
| 2018-01-05 | $89.80 | $91.71 | $89.52 | $91.57 | $89.51 | 2,241,445 |
| 2018-01-04 | $87.94 | $89.42 | $87.94 | $88.91 | $86.91 | 1,743,411 |
| 2018-01-03 | $86.09 | $87.86 | $85.73 | $87.54 | $85.57 | 1,531,243 |
| 2018-01-02 | $84.89 | $86.45 | $84.50 | $86.11 | $84.18 | 1,469,581 |
| 2017-12-29 | $85.65 | $85.97 | $84.83 | $84.83 | $82.92 | 878,510 |
| 2017-12-28 | $85.03 | $85.59 | $84.72 | $85.56 | $83.64 | 960,937 |
| 2017-12-27 | $85.03 | $85.47 | $84.61 | $84.73 | $82.83 | 682,731 |
| 2017-12-26 | $84.64 | $85.12 | $84.46 | $84.88 | $82.97 | 335,577 |
| 2017-12-22 | $84.70 | $85.19 | $84.16 | $84.79 | $82.89 | 906,296 |
| 2017-12-21 | $86.78 | $86.79 | $84.88 | $84.98 | $83.07 | 1,645,235 |
| 2017-12-20 | $85.82 | $86.39 | $85.30 | $85.87 | $83.94 | 1,633,035 |
| 2017-12-19 | $84.91 | $86.91 | $84.65 | $85.62 | $83.70 | 2,232,703 |
| 2017-12-18 | $85.24 | $85.47 | $84.13 | $84.24 | $82.35 | 1,660,870 |
| 2017-12-15 | $83.92 | $84.48 | $83.42 | $84.40 | $82.50 | 2,782,046 |
| 2017-12-14 | $84.13 | $84.63 | $82.97 | $83.05 | $81.18 | 2,009,248 |
| 2017-12-13 | $85.99 | $86.07 | $83.44 | $83.56 | $81.68 | 2,091,885 |
| 2017-12-12 | $86.61 | $86.62 | $85.38 | $85.67 | $83.75 | 2,630,369 |
| 2017-12-11 | $86.30 | $86.94 | $85.04 | $85.89 | $83.96 | 3,693,957 |
| 2017-12-08 | $84.96 | $85.93 | $84.23 | $85.22 | $83.31 | 2,677,552 |
| 2017-12-07 | $84.80 | $85.42 | $83.87 | $84.38 | $82.48 | 2,962,311 |
| 2017-12-06 | $88.44 | $89.64 | $85.18 | $85.36 | $83.44 | 2,692,557 |
| 2017-12-05 | $88.89 | $89.66 | $86.16 | $88.77 | $86.78 | 3,522,100 |
| 2017-12-04 | $103.55 | $104.99 | $101.71 | $104.30 | $84.50 | 3,298,887 |
| 2017-12-01 | $87.32 | $87.61 | $85.07 | $86.76 | $70.29 | 2,655,646 |
| 2017-11-30 | $86.00 | $88.01 | $84.86 | $87.74 | $71.08 | 3,184,363 |
| 2017-11-29 | $85.68 | $85.88 | $84.96 | $85.54 | $69.30 | 1,845,921 |
| 2017-11-28 | $84.66 | $85.47 | $84.34 | $85.26 | $69.08 | 1,748,793 |
| 2017-11-27 | $101.00 | $101.47 | $100.44 | $100.77 | $81.64 | 1,345,633 |
| 2017-11-24 | $100.78 | $100.98 | $100.25 | $100.86 | $81.71 | 759,613 |
| 2017-11-22 | $102.00 | $102.58 | $100.51 | $100.78 | $81.65 | 2,514,898 |
| 2017-11-21 | $86.07 | $86.17 | $85.42 | $85.50 | $69.27 | 2,635,014 |
| 2017-11-20 | $102.00 | $102.99 | $101.31 | $102.14 | $82.75 | 3,561,814 |
| 2017-11-17 | $98.92 | $99.28 | $97.67 | $98.70 | $79.96 | 1,801,037 |
| 2017-11-16 | $82.77 | $83.63 | $82.59 | $83.19 | $67.39 | 1,683,880 |
| 2017-11-15 | $99.28 | $99.89 | $97.55 | $98.16 | $79.53 | 2,729,668 |
| 2017-11-14 | $98.01 | $100.29 | $98.01 | $100.29 | $81.25 | 4,270,835 |
| 2017-11-13 | $94.98 | $95.95 | $94.67 | $95.57 | $77.43 | 2,668,060 |
| 2017-11-10 | $95.49 | $96.38 | $95.08 | $95.29 | $77.20 | 2,305,146 |
| 2017-11-09 | $95.72 | $96.26 | $94.56 | $95.58 | $77.44 | 1,459,802 |
| 2017-11-08 | $96.51 | $97.25 | $96.02 | $96.35 | $78.06 | 1,442,784 |
| 2017-11-07 | $97.28 | $97.88 | $96.87 | $97.26 | $78.80 | 1,421,806 |
| 2017-11-06 | $97.29 | $97.94 | $96.42 | $97.27 | $78.57 | 1,735,391 |
| 2017-11-03 | $99.17 | $99.22 | $96.64 | $96.89 | $78.26 | 2,987,156 |
| 2017-11-02 | $99.05 | $99.90 | $96.24 | $99.31 | $80.22 | 3,715,376 |
| 2017-11-01 | $100.50 | $101.13 | $99.09 | $99.38 | $80.28 | 2,230,803 |
| 2017-10-31 | $98.30 | $99.50 | $98.16 | $99.38 | $80.28 | 1,590,792 |
| 2017-10-30 | $98.24 | $98.40 | $97.44 | $98.25 | $79.36 | 1,381,088 |
| 2017-10-27 | $99.05 | $99.07 | $97.40 | $98.73 | $79.75 | 1,897,549 |
| 2017-10-26 | $98.30 | $99.50 | $97.90 | $99.07 | $80.03 | 1,361,239 |
| 2017-10-25 | $97.98 | $98.30 | $96.83 | $97.41 | $78.68 | 1,168,617 |
| 2017-10-24 | $98.16 | $98.85 | $97.81 | $98.27 | $79.38 | 1,278,968 |
| 2017-10-23 | $97.45 | $98.56 | $97.10 | $97.77 | $78.98 | 1,165,691 |
| 2017-10-20 | $98.24 | $98.58 | $96.67 | $96.84 | $78.22 | 1,950,251 |
| 2017-10-19 | $97.24 | $97.77 | $95.83 | $97.64 | $78.87 | 1,480,398 |
| 2017-10-18 | $97.45 | $97.85 | $96.92 | $97.73 | $78.94 | 1,710,252 |
| 2017-10-17 | $98.00 | $98.10 | $96.79 | $97.24 | $78.55 | 1,915,637 |
| 2017-10-16 | $98.00 | $98.01 | $96.68 | $97.98 | $79.15 | 2,500,747 |
| 2017-10-13 | $98.57 | $98.92 | $97.38 | $97.48 | $78.74 | 1,488,846 |
| 2017-10-12 | $97.79 | $98.34 | $97.47 | $98.10 | $79.24 | 2,334,752 |
| 2017-10-11 | $98.41 | $99.96 | $97.60 | $99.25 | $80.17 | 2,604,505 |
| 2017-10-10 | $98.64 | $99.34 | $97.37 | $98.62 | $79.66 | 2,417,344 |
| 2017-10-09 | $100.52 | $100.99 | $99.87 | $100.12 | $80.87 | 1,145,217 |
| 2017-10-06 | $101.95 | $102.13 | $100.36 | $100.45 | $81.14 | 1,642,748 |
| 2017-10-05 | $102.65 | $102.93 | $101.39 | $102.31 | $82.64 | 2,202,407 |
| 2017-10-04 | $99.61 | $102.31 | $99.61 | $102.31 | $82.64 | 1,992,747 |
| 2017-10-03 | $100.50 | $101.13 | $99.40 | $99.62 | $80.47 | 1,987,029 |
| 2017-10-02 | $98.43 | $99.95 | $98.01 | $99.95 | $80.74 | 1,814,661 |
| 2017-09-29 | $97.74 | $99.31 | $97.63 | $98.40 | $79.48 | 2,770,415 |
| 2017-09-28 | $98.49 | $99.34 | $96.54 | $97.74 | $78.95 | 4,642,695 |
| 2017-09-27 | $103.74 | $103.97 | $98.28 | $98.78 | $79.79 | 5,818,065 |
| 2017-09-26 | $103.50 | $104.09 | $102.80 | $103.11 | $83.29 | 2,729,668 |
| 2017-09-25 | $102.76 | $103.66 | $102.40 | $103.45 | $83.56 | 2,534,249 |
| 2017-09-22 | $101.03 | $102.95 | $100.93 | $102.78 | $83.02 | 1,548,635 |
| 2017-09-21 | $101.41 | $101.41 | $100.57 | $101.04 | $81.62 | 1,258,214 |
| 2017-09-20 | $101.14 | $101.57 | $100.28 | $101.15 | $81.71 | 1,363,103 |
| 2017-09-19 | $100.84 | $101.28 | $99.99 | $100.90 | $81.50 | 1,734,169 |
| 2017-09-18 | $100.42 | $100.83 | $99.76 | $100.57 | $81.24 | 1,644,569 |
| 2017-09-15 | $97.91 | $100.50 | $97.91 | $100.19 | $80.93 | 2,617,630 |
| 2017-09-14 | $98.07 | $98.83 | $97.27 | $97.89 | $79.07 | 2,195,236 |
| 2017-09-13 | $97.80 | $98.31 | $97.44 | $97.99 | $79.15 | 1,322,585 |
| 2017-09-12 | $97.88 | $98.07 | $97.39 | $97.79 | $78.99 | 1,712,158 |
| 2017-09-11 | $97.33 | $97.98 | $96.80 | $97.49 | $78.75 | 1,651,920 |
| 2017-09-08 | $96.87 | $97.17 | $95.81 | $96.66 | $78.08 | 1,514,891 |
| 2017-09-07 | $96.93 | $97.12 | $96.13 | $96.87 | $78.25 | 1,563,476 |
| 2017-09-06 | $97.21 | $97.47 | $96.30 | $96.73 | $78.14 | 1,586,836 |
| 2017-09-05 | $97.50 | $98.27 | $96.40 | $96.59 | $78.02 | 1,573,588 |
| 2017-09-01 | $96.59 | $98.00 | $96.53 | $97.62 | $78.85 | 1,272,247 |
| 2017-08-31 | $95.57 | $96.67 | $95.26 | $96.40 | $77.87 | 2,034,544 |
| 2017-08-30 | $94.30 | $95.08 | $94.02 | $95.05 | $76.78 | 976,382 |
| 2017-08-29 | $93.78 | $94.48 | $93.59 | $94.26 | $76.14 | 1,036,463 |
| 2017-08-28 | $94.52 | $94.83 | $93.95 | $94.49 | $76.33 | 1,166,350 |
| 2017-08-25 | $95.44 | $95.44 | $94.17 | $94.26 | $76.14 | 1,029,688 |
| 2017-08-24 | $94.53 | $95.16 | $94.04 | $94.53 | $76.36 | 1,525,438 |
| 2017-08-23 | $93.54 | $94.54 | $93.39 | $94.19 | $76.08 | 997,957 |
| 2017-08-22 | $93.00 | $94.61 | $93.00 | $94.18 | $76.08 | 1,155,290 |
| 2017-08-21 | $92.53 | $93.20 | $92.00 | $92.91 | $75.05 | 973,297 |
| 2017-08-18 | $92.14 | $92.67 | $91.46 | $92.27 | $74.53 | 1,884,516 |
| 2017-08-17 | $93.47 | $93.96 | $92.42 | $92.42 | $74.65 | 2,295,094 |
| 2017-08-16 | $93.94 | $94.44 | $93.76 | $94.10 | $76.01 | 1,472,206 |
| 2017-08-15 | $93.54 | $93.90 | $92.81 | $93.34 | $75.40 | 1,256,700 |
| 2017-08-14 | $93.31 | $93.79 | $93.08 | $93.49 | $75.52 | 1,193,250 |
| 2017-08-11 | $91.45 | $92.55 | $91.07 | $92.34 | $74.59 | 1,789,191 |
| 2017-08-10 | $92.20 | $92.50 | $90.73 | $91.15 | $73.63 | 2,781,908 |
| 2017-08-09 | $93.42 | $94.21 | $92.28 | $92.80 | $74.96 | 2,053,546 |
| 2017-08-08 | $93.32 | $94.63 | $93.24 | $93.92 | $75.87 | 1,771,707 |
| 2017-08-07 | $93.09 | $93.78 | $92.33 | $93.47 | $75.50 | 1,954,107 |
| 2017-08-04 | $93.20 | $93.44 | $92.49 | $93.19 | $75.04 | 1,739,394 |
| 2017-08-03 | $91.24 | $93.62 | $91.20 | $92.86 | $74.78 | 3,360,563 |
| 2017-08-02 | $87.12 | $91.07 | $86.95 | $91.02 | $73.30 | 3,235,490 |
| 2017-08-01 | $90.73 | $90.77 | $88.58 | $89.83 | $72.34 | 2,982,801 |
| 2017-07-31 | $90.45 | $91.12 | $89.88 | $90.42 | $72.81 | 2,416,877 |
| 2017-07-28 | $90.24 | $90.52 | $89.70 | $89.95 | $72.43 | 1,580,136 |
| 2017-07-27 | $91.02 | $91.28 | $89.69 | $90.51 | $72.89 | 1,871,464 |
| 2017-07-26 | $90.67 | $91.43 | $89.89 | $90.67 | $73.01 | 2,157,653 |
| 2017-07-25 | $91.38 | $91.38 | $90.51 | $90.93 | $73.22 | 2,058,427 |
| 2017-07-24 | $90.89 | $91.19 | $90.28 | $90.50 | $72.88 | 2,255,131 |
| 2017-07-21 | $91.64 | $91.73 | $89.81 | $90.93 | $73.22 | 2,083,832 |
| 2017-07-20 | $93.40 | $93.43 | $92.45 | $93.10 | $74.97 | 1,579,548 |
| 2017-07-19 | $91.79 | $92.95 | $91.43 | $92.89 | $74.80 | 1,672,532 |
| 2017-07-18 | $92.00 | $92.11 | $90.94 | $91.61 | $73.77 | 1,555,512 |
| 2017-07-17 | $91.68 | $92.20 | $91.07 | $91.93 | $74.03 | 1,739,031 |
| 2017-07-14 | $91.85 | $91.91 | $90.59 | $91.43 | $73.63 | 2,361,723 |
| 2017-07-13 | $92.60 | $93.22 | $91.61 | $91.78 | $73.91 | 2,290,528 |
| 2017-07-12 | $92.23 | $93.43 | $92.23 | $92.60 | $74.57 | 2,306,286 |
| 2017-07-11 | $90.92 | $92.46 | $90.07 | $91.77 | $73.90 | 2,560,761 |
| 2017-07-10 | $89.17 | $91.15 | $88.92 | $90.93 | $73.22 | 2,257,197 |
| 2017-07-07 | $86.80 | $89.34 | $86.57 | $89.12 | $71.77 | 1,945,777 |
| 2017-07-06 | $87.51 | $88.02 | $86.47 | $86.73 | $69.84 | 1,407,191 |
| 2017-07-05 | $87.79 | $88.14 | $86.77 | $87.90 | $70.78 | 1,780,635 |
| 2017-07-03 | $88.28 | $89.18 | $87.72 | $87.80 | $70.70 | 816,657 |
| 2017-06-30 | $87.12 | $88.09 | $86.96 | $87.65 | $70.58 | 1,892,600 |
| 2017-06-29 | $86.94 | $87.31 | $85.53 | $86.43 | $69.60 | 1,785,552 |
| 2017-06-28 | $87.03 | $87.62 | $86.52 | $87.01 | $70.07 | 2,178,098 |
| 2017-06-27 | $85.67 | $86.77 | $85.67 | $86.49 | $69.65 | 3,911,689 |
| 2017-06-26 | $86.03 | $87.07 | $85.99 | $86.54 | $69.69 | 1,376,978 |
| 2017-06-23 | $85.79 | $86.57 | $85.33 | $86.03 | $69.28 | 1,311,835 |
| 2017-06-22 | $85.65 | $86.09 | $84.93 | $85.75 | $69.05 | 1,303,281 |
| 2017-06-21 | $85.63 | $86.33 | $85.35 | $85.81 | $69.10 | 1,476,225 |
| 2017-06-20 | $85.94 | $86.21 | $84.18 | $84.32 | $67.90 | 1,950,907 |
| 2017-06-19 | $85.23 | $86.62 | $85.06 | $86.50 | $69.66 | 1,771,165 |
| 2017-06-16 | $85.58 | $85.87 | $84.20 | $85.01 | $68.46 | 2,849,136 |
| 2017-06-15 | $85.95 | $86.47 | $85.24 | $85.91 | $69.18 | 1,532,404 |
| 2017-06-14 | $86.94 | $87.08 | $85.76 | $85.93 | $69.20 | 1,084,709 |
| 2017-06-13 | $85.81 | $86.63 | $84.83 | $86.62 | $69.75 | 2,202,427 |
| 2017-06-12 | $85.63 | $85.95 | $84.39 | $85.16 | $68.58 | 2,320,182 |
| 2017-06-09 | $86.16 | $86.83 | $85.35 | $85.69 | $69.00 | 2,375,807 |
| 2017-06-08 | $87.31 | $87.82 | $85.84 | $86.03 | $69.28 | 3,646,279 |
| 2017-06-07 | $88.85 | $90.05 | $87.80 | $88.20 | $71.03 | 1,840,071 |
| 2017-06-06 | $87.96 | $89.19 | $87.34 | $88.85 | $71.55 | 2,173,913 |
| 2017-06-05 | $88.95 | $89.00 | $87.71 | $88.13 | $70.97 | 1,968,535 |
| 2017-06-02 | $89.42 | $89.73 | $88.60 | $89.04 | $71.70 | 2,751,484 |
| 2017-06-01 | $88.84 | $89.93 | $88.03 | $89.18 | $71.81 | 3,079,121 |
| 2017-05-31 | $86.66 | $88.16 | $86.17 | $87.97 | $70.84 | 2,648,628 |
| 2017-05-30 | $87.15 | $87.48 | $86.60 | $86.60 | $69.74 | 1,486,974 |
| 2017-05-26 | $86.87 | $87.99 | $86.39 | $87.50 | $70.46 | 1,210,347 |
| 2017-05-25 | $86.75 | $88.00 | $85.88 | $86.63 | $69.76 | 1,364,388 |
| 2017-05-24 | $86.43 | $86.57 | $85.82 | $86.51 | $69.66 | 1,486,855 |
| 2017-05-23 | $87.06 | $87.36 | $86.29 | $86.40 | $69.58 | 1,387,580 |
| 2017-05-22 | $86.40 | $87.46 | $86.13 | $87.10 | $70.14 | 1,822,548 |
| 2017-05-19 | $85.61 | $86.33 | $85.24 | $85.90 | $69.17 | 1,991,662 |
| 2017-05-18 | $84.90 | $85.51 | $83.53 | $85.13 | $68.55 | 2,971,238 |
| 2017-05-17 | $86.22 | $87.10 | $85.06 | $85.20 | $68.61 | 2,918,686 |
| 2017-05-16 | $87.29 | $87.62 | $86.53 | $87.06 | $70.11 | 2,777,676 |
| 2017-05-15 | $86.94 | $87.43 | $86.48 | $86.70 | $69.82 | 2,312,427 |
| 2017-05-12 | $86.80 | $87.28 | $86.29 | $86.69 | $69.81 | 2,671,609 |
| 2017-05-11 | $87.58 | $87.89 | $86.56 | $86.87 | $69.95 | 3,218,015 |
| 2017-05-10 | $88.37 | $88.55 | $87.30 | $87.76 | $70.67 | 2,005,731 |
| 2017-05-09 | $87.63 | $88.72 | $87.29 | $88.27 | $71.08 | 2,337,146 |
| 2017-05-08 | $87.38 | $88.24 | $86.94 | $87.41 | $70.39 | 3,015,766 |
| 2017-05-05 | $88.20 | $88.35 | $87.08 | $87.70 | $70.39 | 3,761,372 |
| 2017-05-04 | $86.90 | $89.58 | $86.78 | $88.06 | $70.68 | 5,336,962 |
| 2017-05-03 | $84.65 | $88.35 | $84.02 | $87.01 | $69.84 | 14,195,520 |
| 2017-05-02 | $80.05 | $80.41 | $77.24 | $78.45 | $62.96 | 3,533,379 |
| 2017-05-01 | $80.41 | $80.89 | $79.79 | $80.00 | $64.21 | 1,623,243 |
| 2017-04-28 | $80.04 | $80.49 | $79.14 | $80.40 | $64.53 | 1,942,705 |
| 2017-04-27 | $80.31 | $80.39 | $79.25 | $79.96 | $64.18 | 2,034,184 |
| 2017-04-26 | $79.24 | $80.39 | $78.07 | $79.25 | $63.61 | 2,624,751 |
| 2017-04-25 | $80.43 | $80.74 | $79.12 | $79.42 | $63.74 | 2,333,096 |
| 2017-04-24 | $77.86 | $79.74 | $77.78 | $79.25 | $63.61 | 3,160,208 |
| 2017-04-21 | $77.60 | $77.73 | $76.60 | $76.60 | $61.48 | 1,848,652 |
| 2017-04-20 | $76.11 | $78.11 | $76.11 | $77.90 | $62.52 | 2,762,333 |
| 2017-04-19 | $75.05 | $75.85 | $74.76 | $75.37 | $60.49 | 1,738,231 |
| 2017-04-18 | $74.20 | $74.53 | $73.46 | $74.35 | $59.67 | 1,465,341 |
| 2017-04-17 | $73.81 | $74.71 | $73.74 | $74.71 | $59.96 | 1,627,868 |
| 2017-04-13 | $74.25 | $74.78 | $73.74 | $73.75 | $59.19 | 1,388,629 |
| 2017-04-12 | $74.91 | $75.13 | $74.09 | $74.28 | $59.62 | 3,392,914 |
| 2017-04-11 | $75.50 | $75.85 | $74.11 | $74.91 | $60.12 | 2,306,736 |
| 2017-04-10 | $75.14 | $76.21 | $75.11 | $75.53 | $60.62 | 1,326,186 |
| 2017-04-07 | $75.07 | $75.34 | $74.10 | $75.14 | $60.31 | 1,855,257 |
| 2017-04-06 | $75.00 | $75.67 | $74.60 | $75.12 | $60.29 | 2,526,916 |
| 2017-04-05 | $76.64 | $77.80 | $75.07 | $75.09 | $60.27 | 3,029,465 |
| 2017-04-04 | $77.76 | $78.00 | $75.87 | $75.98 | $60.98 | 3,664,949 |
| 2017-04-03 | $80.73 | $80.82 | $76.83 | $78.25 | $62.80 | 2,935,439 |
| 2017-03-31 | $80.83 | $81.15 | $80.33 | $80.49 | $64.60 | 2,096,420 |
| 2017-03-30 | $80.42 | $81.05 | $80.09 | $81.00 | $65.01 | 1,206,843 |
| 2017-03-29 | $80.58 | $81.01 | $80.00 | $80.49 | $64.60 | 941,993 |
| 2017-03-28 | $79.49 | $81.12 | $79.22 | $80.38 | $64.51 | 1,525,522 |
| 2017-03-27 | $78.16 | $79.53 | $77.40 | $79.45 | $63.77 | 1,867,776 |
| 2017-03-24 | $78.80 | $79.58 | $78.48 | $78.90 | $63.33 | 1,906,912 |
| 2017-03-23 | $78.51 | $79.04 | $78.02 | $78.60 | $63.09 | 1,811,194 |
| 2017-03-22 | $78.23 | $79.16 | $77.14 | $78.73 | $63.19 | 3,577,068 |
| 2017-03-21 | $81.50 | $81.74 | $78.02 | $78.16 | $62.73 | 2,883,869 |
| 2017-03-20 | $81.88 | $82.00 | $80.82 | $81.12 | $65.11 | 2,000,148 |
| 2017-03-17 | $82.48 | $82.48 | $80.76 | $81.85 | $65.69 | 2,632,800 |
| 2017-03-16 | $83.22 | $83.23 | $81.43 | $82.27 | $66.03 | 2,628,637 |
| 2017-03-15 | $81.04 | $82.76 | $81.04 | $82.29 | $66.05 | 3,380,183 |
| 2017-03-14 | $79.70 | $81.80 | $79.36 | $81.00 | $65.01 | 3,321,206 |
| 2017-03-13 | $78.86 | $80.44 | $78.57 | $80.20 | $64.37 | 4,948,676 |
| 2017-03-10 | $77.00 | $77.75 | $76.71 | $77.09 | $61.87 | 1,640,038 |
| 2017-03-09 | $76.59 | $76.77 | $75.96 | $76.29 | $61.23 | 1,235,147 |
| 2017-03-08 | $76.12 | $76.86 | $75.76 | $76.63 | $61.50 | 1,334,692 |
| 2017-03-07 | $76.28 | $76.28 | $75.32 | $75.97 | $60.97 | 1,506,341 |
| 2017-03-06 | $76.56 | $76.81 | $75.34 | $75.92 | $60.93 | 1,877,235 |
| 2017-03-03 | $77.27 | $77.61 | $76.66 | $77.18 | $61.95 | 1,516,527 |
| 2017-03-02 | $76.53 | $77.84 | $76.05 | $77.39 | $62.11 | 2,314,832 |
| 2017-03-01 | $77.13 | $78.12 | $76.68 | $76.77 | $61.62 | 2,918,978 |
| 2017-02-28 | $77.08 | $77.33 | $75.78 | $76.13 | $61.10 | 2,339,554 |
| 2017-02-27 | $76.50 | $77.46 | $76.16 | $77.20 | $61.96 | 2,124,914 |
| 2017-02-24 | $75.43 | $76.96 | $74.65 | $76.69 | $61.55 | 3,238,324 |
| 2017-02-23 | $76.05 | $77.04 | $75.79 | $75.98 | $60.98 | 2,486,920 |
| 2017-02-22 | $75.41 | $76.50 | $75.18 | $76.14 | $61.11 | 2,782,431 |
| 2017-02-21 | $75.53 | $76.61 | $75.42 | $75.84 | $60.87 | 1,717,893 |
| 2017-02-17 | $74.61 | $75.59 | $74.61 | $75.46 | $60.56 | 1,785,574 |
| 2017-02-16 | $76.08 | $76.31 | $74.83 | $75.22 | $60.37 | 1,819,612 |
| 2017-02-15 | $75.26 | $76.46 | $75.22 | $76.25 | $61.20 | 1,593,619 |
| 2017-02-14 | $75.68 | $76.41 | $75.58 | $75.96 | $60.97 | 2,193,058 |
| 2017-02-13 | $74.58 | $76.08 | $74.58 | $76.00 | $61.00 | 2,779,014 |
| 2017-02-10 | $73.97 | $74.63 | $73.48 | $74.32 | $59.65 | 2,020,409 |
| 2017-02-09 | $73.83 | $74.31 | $73.43 | $73.76 | $59.20 | 2,284,712 |
| 2017-02-08 | $73.94 | $74.07 | $73.44 | $73.94 | $59.34 | 1,989,548 |
| 2017-02-07 | $73.73 | $74.22 | $73.56 | $74.11 | $59.48 | 2,792,185 |
| 2017-02-06 | $73.68 | $73.99 | $72.95 | $73.73 | $59.18 | 1,777,752 |
| 2017-02-03 | $74.04 | $74.52 | $73.01 | $73.74 | $59.18 | 2,490,354 |
| 2017-02-02 | $73.83 | $74.10 | $72.56 | $73.51 | $59.00 | 6,107,365 |
| 2017-02-01 | $70.57 | $71.28 | $70.00 | $71.00 | $56.76 | 2,452,649 |
| 2017-01-31 | $69.56 | $70.12 | $69.04 | $70.06 | $56.01 | 3,363,554 |
| 2017-01-30 | $70.92 | $70.97 | $69.35 | $69.70 | $55.72 | 2,794,871 |
| 2017-01-27 | $72.02 | $72.50 | $70.57 | $70.99 | $56.75 | 2,878,977 |
| 2017-01-26 | $72.81 | $73.89 | $71.58 | $71.86 | $57.45 | 2,495,708 |
| 2017-01-25 | $72.18 | $73.48 | $71.90 | $73.37 | $58.66 | 2,376,882 |
| 2017-01-24 | $70.73 | $71.76 | $70.32 | $71.45 | $57.12 | 3,086,588 |
| 2017-01-23 | $70.44 | $70.46 | $69.53 | $70.07 | $56.02 | 2,194,220 |
| 2017-01-20 | $71.86 | $72.05 | $70.29 | $70.66 | $56.49 | 2,508,541 |
| 2017-01-19 | $72.00 | $72.61 | $71.63 | $72.01 | $57.57 | 2,249,566 |
| 2017-01-18 | $71.67 | $72.20 | $70.68 | $71.50 | $57.16 | 2,127,220 |
| 2017-01-17 | $71.50 | $72.61 | $71.47 | $71.69 | $57.31 | 2,366,404 |
| 2017-01-13 | $71.00 | $71.82 | $70.88 | $71.63 | $57.27 | 1,769,431 |
| 2017-01-12 | $71.54 | $71.74 | $69.87 | $71.06 | $56.81 | 1,993,909 |
| 2017-01-11 | $69.96 | $71.55 | $69.82 | $71.54 | $57.19 | 3,723,370 |
| 2017-01-10 | $68.57 | $70.94 | $68.27 | $70.47 | $56.34 | 3,288,413 |
| 2017-01-09 | $69.25 | $69.39 | $68.01 | $68.06 | $54.41 | 3,058,241 |
| 2017-01-06 | $69.93 | $69.93 | $69.12 | $69.17 | $55.30 | 1,718,900 |
| 2017-01-05 | $69.94 | $69.97 | $68.94 | $69.61 | $55.65 | 2,400,385 |
| 2017-01-04 | $67.70 | $70.21 | $67.67 | $70.04 | $55.99 | 2,988,004 |
| 2017-01-03 | $67.84 | $68.65 | $66.62 | $67.54 | $54.00 | 2,490,637 |
| 2016-12-30 | $67.81 | $68.11 | $66.77 | $67.35 | $53.84 | 1,595,079 |
| 2016-12-29 | $67.30 | $67.92 | $67.07 | $67.36 | $53.85 | 973,617 |
| 2016-12-28 | $68.71 | $68.89 | $67.26 | $67.31 | $53.81 | 1,236,048 |
| 2016-12-27 | $67.65 | $68.53 | $67.65 | $68.06 | $54.41 | 1,371,280 |
| 2016-12-23 | $67.21 | $68.26 | $67.15 | $67.80 | $54.20 | 1,552,656 |
| 2016-12-22 | $68.57 | $68.78 | $67.19 | $67.25 | $53.76 | 1,768,070 |
| 2016-12-21 | $67.87 | $69.57 | $67.52 | $69.19 | $55.31 | 2,541,490 |
| 2016-12-20 | $68.24 | $68.41 | $67.11 | $67.28 | $53.79 | 2,309,011 |
| 2016-12-19 | $67.81 | $68.14 | $67.10 | $67.68 | $54.11 | 2,594,516 |
| 2016-12-16 | $69.46 | $69.80 | $67.97 | $68.10 | $54.44 | 3,377,901 |
| 2016-12-15 | $68.70 | $70.09 | $68.50 | $69.05 | $55.20 | 1,632,501 |
| 2016-12-14 | $68.75 | $70.48 | $68.53 | $68.80 | $55.00 | 3,386,760 |
| 2016-12-13 | $69.61 | $70.75 | $68.88 | $70.04 | $55.99 | 2,088,085 |
| 2016-12-12 | $71.51 | $71.51 | $69.29 | $69.38 | $55.47 | 2,174,928 |
| 2016-12-09 | $71.12 | $71.60 | $70.48 | $71.52 | $57.18 | 1,689,902 |
| 2016-12-08 | $70.36 | $71.95 | $69.83 | $71.35 | $57.04 | 3,216,727 |
| 2016-12-07 | $66.21 | $71.30 | $65.75 | $70.36 | $56.25 | 6,454,947 |
| 2016-12-06 | $63.70 | $65.96 | $63.52 | $65.88 | $52.67 | 2,602,963 |
| 2016-12-05 | $64.46 | $64.90 | $63.46 | $63.75 | $50.97 | 3,631,569 |
| 2016-12-02 | $65.53 | $65.87 | $63.61 | $63.72 | $50.94 | 2,815,003 |
| 2016-12-01 | $64.63 | $65.82 | $64.10 | $65.63 | $52.47 | 3,065,107 |
| 2016-11-30 | $64.25 | $65.96 | $63.90 | $64.00 | $51.17 | 4,553,043 |
| 2016-11-29 | $62.84 | $64.23 | $60.50 | $63.44 | $50.72 | 7,396,573 |
| 2016-11-28 | $67.50 | $67.91 | $66.28 | $66.32 | $53.02 | 2,202,235 |
| 2016-11-25 | $67.47 | $68.15 | $67.32 | $67.52 | $53.98 | 645,133 |
| 2016-11-23 | $66.73 | $67.75 | $66.47 | $67.06 | $53.61 | 1,928,035 |
| 2016-11-22 | $67.84 | $67.88 | $63.50 | $66.98 | $53.55 | 4,215,516 |
| 2016-11-21 | $68.59 | $69.29 | $68.26 | $68.67 | $54.90 | 2,191,405 |
| 2016-11-18 | $68.20 | $69.01 | $68.10 | $68.19 | $54.51 | 2,494,734 |
| 2016-11-17 | $66.47 | $68.14 | $65.50 | $68.05 | $54.40 | 2,406,423 |
| 2016-11-16 | $66.51 | $66.60 | $65.37 | $66.54 | $53.20 | 3,196,596 |
| 2016-11-15 | $66.63 | $67.54 | $66.33 | $66.77 | $53.38 | 3,294,247 |
| 2016-11-14 | $65.69 | $67.32 | $65.69 | $66.56 | $53.21 | 4,332,671 |
| 2016-11-11 | $66.00 | $66.47 | $65.07 | $65.23 | $52.15 | 5,650,019 |
| 2016-11-10 | $65.75 | $67.96 | $65.74 | $66.47 | $53.14 | 5,096,169 |
| 2016-11-09 | $66.50 | $67.92 | $63.56 | $65.58 | $52.43 | 9,212,708 |
| 2016-11-08 | $68.80 | $70.36 | $68.10 | $70.11 | $56.05 | 3,275,990 |
| 2016-11-07 | $67.69 | $69.16 | $67.69 | $69.15 | $55.28 | 2,897,354 |
| 2016-11-04 | $66.14 | $67.44 | $65.45 | $66.76 | $53.15 | 2,331,900 |
| 2016-11-03 | $66.70 | $68.08 | $66.23 | $66.34 | $52.81 | 2,548,269 |
| 2016-11-02 | $65.26 | $67.97 | $64.49 | $66.71 | $53.11 | 4,341,446 |
| 2016-11-01 | $65.31 | $66.18 | $64.81 | $65.20 | $51.91 | 4,030,210 |
| 2016-10-31 | $64.92 | $65.71 | $64.42 | $65.07 | $51.80 | 2,550,448 |
| 2016-10-28 | $64.49 | $65.40 | $64.29 | $64.71 | $51.52 | 2,066,298 |
| 2016-10-27 | $64.37 | $64.51 | $63.04 | $64.45 | $51.31 | 2,512,144 |
| 2016-10-26 | $63.07 | $65.35 | $62.68 | $64.27 | $51.17 | 3,589,880 |
| 2016-10-25 | $64.03 | $64.13 | $62.47 | $63.23 | $50.34 | 2,528,091 |
| 2016-10-24 | $64.73 | $64.93 | $64.19 | $64.23 | $51.13 | 1,905,880 |
| 2016-10-21 | $63.80 | $64.08 | $63.08 | $63.92 | $50.89 | 3,219,844 |
| 2016-10-20 | $65.13 | $65.13 | $63.94 | $64.42 | $51.29 | 2,044,208 |
| 2016-10-19 | $64.41 | $65.54 | $64.20 | $65.13 | $51.85 | 3,298,735 |
| 2016-10-18 | $67.09 | $67.09 | $64.00 | $64.11 | $51.04 | 4,140,437 |
| 2016-10-17 | $65.93 | $66.84 | $65.86 | $66.42 | $52.88 | 3,483,060 |
| 2016-10-14 | $66.48 | $67.34 | $65.81 | $65.99 | $52.54 | 2,852,462 |
| 2016-10-13 | $66.82 | $67.05 | $64.80 | $65.91 | $52.47 | 3,030,444 |
| 2016-10-12 | $67.99 | $68.11 | $67.55 | $67.67 | $53.87 | 1,343,256 |
| 2016-10-11 | $69.73 | $69.89 | $67.51 | $67.80 | $53.98 | 2,031,187 |
| 2016-10-10 | $70.57 | $71.15 | $69.92 | $69.96 | $55.70 | 1,060,868 |
| 2016-10-07 | $71.03 | $71.10 | $69.69 | $70.12 | $55.82 | 1,561,574 |
| 2016-10-06 | $71.57 | $71.57 | $70.28 | $71.03 | $56.55 | 1,517,537 |
| 2016-10-05 | $70.98 | $71.94 | $70.79 | $71.77 | $57.14 | 1,852,740 |
| 2016-10-04 | $71.41 | $71.66 | $70.30 | $70.71 | $56.29 | 1,611,364 |
| 2016-10-03 | $71.15 | $71.89 | $71.05 | $71.22 | $56.70 | 1,869,509 |
| 2016-09-30 | $70.05 | $71.84 | $69.38 | $71.32 | $56.78 | 2,988,220 |
| 2016-09-29 | $70.28 | $71.02 | $69.47 | $69.68 | $55.47 | 2,100,721 |
| 2016-09-28 | $68.69 | $70.70 | $68.54 | $70.63 | $56.23 | 3,148,904 |
| 2016-09-27 | $68.49 | $68.79 | $67.85 | $68.40 | $54.45 | 3,351,381 |
| 2016-09-26 | $69.13 | $69.33 | $68.67 | $68.76 | $54.74 | 2,340,312 |
| 2016-09-23 | $69.92 | $70.07 | $69.41 | $69.51 | $55.34 | 1,313,360 |
| 2016-09-22 | $70.40 | $70.87 | $70.09 | $70.23 | $55.91 | 2,161,142 |
| 2016-09-21 | $69.42 | $69.80 | $68.63 | $69.52 | $55.35 | 2,314,972 |
| 2016-09-20 | $69.87 | $70.00 | $68.46 | $68.85 | $54.81 | 2,057,216 |
| 2016-09-19 | $70.41 | $71.00 | $69.49 | $69.57 | $55.39 | 1,780,079 |
| 2016-09-16 | $68.65 | $69.98 | $68.14 | $69.77 | $55.55 | 3,287,249 |
| 2016-09-15 | $68.82 | $69.31 | $68.12 | $69.11 | $55.02 | 2,083,496 |
| 2016-09-14 | $67.79 | $68.99 | $67.68 | $68.44 | $54.49 | 3,778,362 |
| 2016-09-13 | $68.14 | $68.82 | $67.34 | $68.18 | $54.28 | 2,645,931 |
| 2016-09-12 | $67.11 | $69.34 | $66.76 | $69.02 | $54.95 | 5,008,219 |
| 2016-09-09 | $69.93 | $70.49 | $67.93 | $68.01 | $54.14 | 5,577,113 |
| 2016-09-08 | $70.03 | $70.80 | $69.96 | $70.67 | $56.26 | 1,955,294 |
| 2016-09-07 | $70.48 | $70.74 | $69.86 | $70.29 | $55.96 | 1,972,398 |
| 2016-09-06 | $70.90 | $71.02 | $69.83 | $70.47 | $56.10 | 2,763,974 |
| 2016-09-02 | $70.76 | $70.86 | $69.92 | $70.17 | $55.86 | 2,402,200 |
| 2016-09-01 | $71.01 | $72.13 | $69.84 | $70.30 | $55.97 | 4,023,265 |
| 2016-08-31 | $70.19 | $72.05 | $69.86 | $70.66 | $56.25 | 3,484,006 |
| 2016-08-30 | $70.86 | $71.48 | $70.23 | $70.41 | $56.05 | 3,004,484 |
| 2016-08-29 | $69.52 | $70.84 | $69.09 | $70.84 | $56.40 | 3,974,037 |
| 2016-08-26 | $68.75 | $69.76 | $68.62 | $69.62 | $55.43 | 3,828,855 |
| 2016-08-25 | $68.11 | $68.94 | $67.32 | $68.65 | $54.65 | 3,515,032 |
| 2016-08-24 | $68.15 | $69.12 | $68.12 | $68.65 | $54.65 | 5,408,571 |
| 2016-08-23 | $67.50 | $68.03 | $66.42 | $67.86 | $54.02 | 3,668,736 |
| 2016-08-22 | $65.19 | $65.25 | $64.67 | $65.06 | $51.80 | 1,490,225 |
| 2016-08-19 | $64.76 | $65.41 | $64.71 | $65.31 | $51.99 | 2,943,394 |
| 2016-08-18 | $65.02 | $65.49 | $64.64 | $65.07 | $51.80 | 1,880,481 |
| 2016-08-17 | $64.84 | $65.05 | $64.48 | $64.95 | $51.71 | 2,723,060 |
| 2016-08-16 | $64.59 | $65.07 | $64.10 | $64.53 | $51.37 | 1,768,874 |
| 2016-08-15 | $64.12 | $64.90 | $63.59 | $64.78 | $51.57 | 2,756,916 |
| 2016-08-12 | $65.07 | $65.07 | $63.69 | $63.98 | $50.94 | 2,235,483 |
| 2016-08-11 | $65.72 | $65.93 | $65.34 | $65.35 | $52.03 | 1,592,743 |
| 2016-08-10 | $65.69 | $65.93 | $65.08 | $65.18 | $51.89 | 1,457,069 |
| 2016-08-09 | $65.76 | $66.32 | $65.42 | $65.57 | $52.20 | 1,557,502 |
| 2016-08-08 | $66.16 | $66.88 | $65.64 | $65.68 | $52.29 | 1,834,031 |
| 2016-08-05 | $64.00 | $66.53 | $63.90 | $66.26 | $52.52 | 3,396,725 |
| 2016-08-04 | $64.38 | $64.55 | $63.44 | $63.49 | $50.32 | 3,729,890 |
| 2016-08-03 | $63.50 | $65.83 | $62.37 | $64.05 | $50.77 | 6,046,391 |
| 2016-08-02 | $67.26 | $67.39 | $65.12 | $65.32 | $51.77 | 4,145,607 |
| 2016-08-01 | $67.79 | $68.21 | $67.37 | $67.80 | $53.74 | 2,520,739 |
| 2016-07-29 | $67.64 | $68.36 | $67.32 | $67.82 | $53.76 | 3,152,028 |
| 2016-07-28 | $67.03 | $67.91 | $65.46 | $67.67 | $53.64 | 4,431,889 |
| 2016-07-27 | $69.92 | $70.38 | $68.93 | $69.24 | $54.88 | 2,090,280 |
| 2016-07-26 | $68.55 | $69.45 | $68.38 | $69.41 | $55.02 | 1,941,429 |
| 2016-07-25 | $68.45 | $68.56 | $68.03 | $68.34 | $54.17 | 1,694,527 |
| 2016-07-22 | $68.67 | $68.69 | $67.54 | $68.36 | $54.18 | 2,110,967 |
| 2016-07-21 | $68.55 | $69.51 | $68.42 | $68.76 | $54.50 | 2,298,491 |
| 2016-07-20 | $66.78 | $68.47 | $66.70 | $68.26 | $54.10 | 1,804,938 |
| 2016-07-19 | $66.56 | $67.03 | $66.14 | $66.74 | $52.90 | 1,550,483 |
| 2016-07-18 | $66.24 | $67.66 | $66.24 | $67.09 | $53.18 | 1,607,316 |
| 2016-07-15 | $67.25 | $67.78 | $66.84 | $67.07 | $53.16 | 1,966,376 |
| 2016-07-14 | $68.00 | $68.13 | $67.15 | $67.17 | $53.24 | 1,950,891 |
| 2016-07-13 | $66.71 | $67.02 | $65.54 | $67.00 | $53.11 | 3,339,083 |
| 2016-07-12 | $66.09 | $67.09 | $66.06 | $66.67 | $52.84 | 2,699,838 |
| 2016-07-11 | $65.38 | $66.62 | $65.16 | $65.22 | $51.69 | 2,508,998 |
| 2016-07-08 | $63.58 | $65.13 | $63.56 | $64.85 | $51.40 | 2,939,924 |
| 2016-07-07 | $61.10 | $62.88 | $61.06 | $62.69 | $49.69 | 3,765,759 |
| 2016-07-06 | $60.40 | $61.13 | $58.97 | $60.92 | $48.29 | 2,409,145 |
| 2016-07-05 | $62.88 | $62.88 | $59.89 | $60.19 | $47.71 | 2,551,350 |
| 2016-07-01 | $63.49 | $64.98 | $62.97 | $63.62 | $50.43 | 3,757,478 |
| 2016-06-30 | $63.00 | $63.61 | $62.09 | $62.60 | $49.62 | 3,825,280 |
| 2016-06-29 | $61.47 | $62.91 | $61.13 | $62.75 | $49.74 | 4,257,513 |
| 2016-06-28 | $60.18 | $61.75 | $59.76 | $60.72 | $48.13 | 4,103,819 |
| 2016-06-27 | $61.22 | $61.34 | $58.04 | $59.06 | $46.81 | 5,835,329 |
| 2016-06-24 | $66.68 | $66.88 | $61.91 | $62.07 | $49.20 | 7,501,193 |
| 2016-06-23 | $69.99 | $70.73 | $69.64 | $70.71 | $56.05 | 2,096,994 |
| 2016-06-22 | $69.68 | $70.08 | $68.85 | $69.03 | $54.71 | 2,068,073 |
| 2016-06-21 | $69.55 | $69.88 | $68.49 | $69.17 | $54.83 | 3,100,310 |
| 2016-06-20 | $68.36 | $70.00 | $68.36 | $69.69 | $55.24 | 4,554,056 |
| 2016-06-17 | $66.18 | $67.31 | $66.01 | $66.46 | $52.68 | 3,359,355 |
| 2016-06-16 | $65.18 | $66.31 | $64.19 | $66.24 | $52.50 | 2,000,483 |
| 2016-06-15 | $65.43 | $66.80 | $65.12 | $65.85 | $52.19 | 1,752,818 |
| 2016-06-14 | $65.51 | $66.09 | $64.60 | $65.15 | $51.64 | 1,800,138 |
| 2016-06-13 | $66.83 | $67.12 | $65.92 | $65.92 | $52.25 | 1,733,143 |
| 2016-06-10 | $68.16 | $68.47 | $67.14 | $67.33 | $53.37 | 1,615,938 |
| 2016-06-09 | $68.38 | $69.05 | $67.95 | $68.93 | $54.64 | 1,547,530 |
| 2016-06-08 | $68.76 | $69.35 | $68.43 | $69.04 | $54.72 | 2,007,237 |
| 2016-06-07 | $66.83 | $68.55 | $66.83 | $68.34 | $54.17 | 1,878,627 |
| 2016-06-06 | $67.29 | $67.74 | $66.60 | $67.53 | $53.53 | 2,277,952 |
| 2016-06-03 | $67.93 | $68.45 | $66.15 | $67.07 | $53.16 | 2,121,370 |
| 2016-06-02 | $67.02 | $68.38 | $66.75 | $68.34 | $54.17 | 2,694,977 |
| 2016-06-01 | $67.22 | $67.39 | $65.88 | $67.06 | $53.15 | 2,504,644 |
| 2016-05-31 | $68.02 | $68.45 | $67.61 | $67.96 | $53.87 | 3,114,192 |
| 2016-05-27 | $67.05 | $67.84 | $67.00 | $67.78 | $53.72 | 1,566,698 |
| 2016-05-26 | $67.93 | $68.36 | $66.54 | $67.19 | $53.26 | 2,416,735 |
| 2016-05-25 | $68.44 | $69.09 | $67.94 | $68.00 | $53.90 | 2,256,081 |
| 2016-05-24 | $66.63 | $68.29 | $66.35 | $68.06 | $53.95 | 2,940,389 |
| 2016-05-23 | $66.59 | $66.91 | $66.10 | $66.20 | $52.47 | 1,020,949 |
| 2016-05-20 | $66.20 | $67.13 | $65.97 | $66.76 | $52.92 | 2,046,534 |
| 2016-05-19 | $67.00 | $67.43 | $65.62 | $65.86 | $52.20 | 2,680,721 |
| 2016-05-18 | $66.86 | $68.08 | $66.43 | $67.31 | $53.35 | 3,274,787 |
| 2016-05-17 | $68.13 | $68.33 | $66.69 | $67.06 | $53.15 | 3,609,705 |
| 2016-05-16 | $68.71 | $68.98 | $67.97 | $68.58 | $54.36 | 2,252,844 |
| 2016-05-13 | $69.40 | $70.16 | $68.29 | $68.47 | $54.27 | 1,963,260 |
| 2016-05-12 | $70.94 | $71.24 | $69.50 | $69.67 | $55.22 | 1,603,024 |
| 2016-05-11 | $71.38 | $71.65 | $70.27 | $70.28 | $55.71 | 1,680,194 |
| 2016-05-10 | $70.29 | $71.45 | $70.05 | $71.30 | $56.51 | 1,593,459 |
| 2016-05-09 | $69.93 | $70.67 | $69.92 | $70.02 | $55.50 | 1,410,318 |
| 2016-05-06 | $69.19 | $70.67 | $68.84 | $70.46 | $55.62 | 2,383,443 |
| 2016-05-05 | $70.71 | $71.07 | $69.30 | $69.31 | $54.71 | 3,582,167 |
| 2016-05-04 | $72.60 | $73.50 | $69.65 | $70.09 | $55.33 | 6,192,822 |
| 2016-05-03 | $72.94 | $73.90 | $71.62 | $73.17 | $57.76 | 2,826,445 |
| 2016-05-02 | $74.07 | $74.07 | $73.32 | $73.71 | $58.18 | 2,513,237 |
| 2016-04-29 | $75.17 | $75.17 | $73.23 | $73.63 | $58.12 | 2,618,418 |
| 2016-04-28 | $76.00 | $76.19 | $73.88 | $74.99 | $59.19 | 2,243,802 |
| 2016-04-27 | $77.77 | $78.00 | $76.57 | $77.02 | $60.80 | 2,135,570 |
| 2016-04-26 | $76.35 | $77.91 | $76.22 | $77.87 | $61.47 | 1,933,693 |
| 2016-04-25 | $75.39 | $76.12 | $75.19 | $76.04 | $60.02 | 1,717,004 |
| 2016-04-22 | $75.98 | $76.16 | $74.90 | $75.73 | $59.78 | 2,359,110 |
| 2016-04-21 | $76.84 | $77.31 | $75.89 | $76.00 | $59.99 | 1,967,045 |
| 2016-04-20 | $77.09 | $77.37 | $76.22 | $76.63 | $60.49 | 2,380,837 |
| 2016-04-19 | $77.18 | $77.41 | $76.23 | $76.77 | $60.60 | 2,964,700 |
| 2016-04-18 | $76.97 | $77.01 | $75.97 | $76.51 | $60.39 | 1,934,358 |
| 2016-04-15 | $77.09 | $77.44 | $75.91 | $76.22 | $60.16 | 4,012,828 |
| 2016-04-14 | $76.59 | $77.70 | $75.57 | $77.19 | $60.93 | 3,269,129 |
| 2016-04-13 | $73.44 | $76.48 | $73.30 | $76.42 | $60.32 | 5,026,837 |
| 2016-04-12 | $73.01 | $73.18 | $71.82 | $72.35 | $57.11 | 2,582,905 |
| 2016-04-11 | $72.23 | $73.24 | $71.83 | $72.62 | $57.32 | 2,774,909 |
| 2016-04-08 | $72.05 | $73.15 | $71.48 | $71.59 | $56.51 | 1,992,870 |
| 2016-04-07 | $71.56 | $72.87 | $70.86 | $71.20 | $56.20 | 3,854,865 |
| 2016-04-06 | $70.85 | $71.69 | $70.05 | $71.66 | $56.56 | 2,675,661 |
| 2016-04-05 | $69.79 | $71.54 | $68.63 | $71.01 | $56.05 | 2,613,802 |
| 2016-04-04 | $73.30 | $73.48 | $70.49 | $70.83 | $55.91 | 4,357,040 |
| 2016-04-01 | $74.18 | $74.67 | $72.22 | $73.69 | $58.17 | 2,184,597 |
| 2016-03-31 | $74.91 | $75.87 | $74.63 | $75.02 | $59.22 | 2,427,774 |
| 2016-03-30 | $74.62 | $75.86 | $74.33 | $74.91 | $59.13 | 2,482,761 |
| 2016-03-29 | $71.90 | $73.97 | $71.75 | $73.92 | $58.35 | 1,888,103 |
| 2016-03-28 | $72.48 | $72.93 | $72.10 | $72.26 | $57.04 | 1,353,905 |
| 2016-03-24 | $71.85 | $72.59 | $70.95 | $72.37 | $57.13 | 2,799,081 |
| 2016-03-23 | $72.87 | $73.11 | $72.29 | $72.54 | $57.26 | 2,237,099 |
| 2016-03-22 | $71.62 | $73.54 | $71.62 | $73.26 | $57.83 | 2,517,704 |
| 2016-03-21 | $72.56 | $72.74 | $71.65 | $72.36 | $57.12 | 2,040,436 |
| 2016-03-18 | $73.38 | $73.53 | $72.21 | $72.64 | $57.34 | 3,554,400 |
| 2016-03-17 | $72.41 | $73.35 | $71.87 | $73.10 | $57.70 | 3,209,334 |
| 2016-03-16 | $70.77 | $72.48 | $70.73 | $72.14 | $56.94 | 3,353,993 |
| 2016-03-15 | $70.31 | $71.05 | $69.34 | $70.98 | $56.03 | 1,659,807 |
| 2016-03-14 | $69.57 | $70.35 | $69.18 | $70.06 | $55.30 | 1,688,005 |
| 2016-03-11 | $69.46 | $70.72 | $69.26 | $70.28 | $55.48 | 3,081,199 |
| 2016-03-10 | $69.24 | $69.39 | $67.16 | $68.37 | $53.97 | 3,315,362 |
| 2016-03-09 | $69.56 | $70.21 | $68.82 | $69.11 | $54.55 | 2,204,124 |
| 2016-03-08 | $69.85 | $69.93 | $68.37 | $68.94 | $54.42 | 2,540,762 |
| 2016-03-07 | $70.81 | $71.20 | $69.95 | $70.59 | $55.72 | 2,325,190 |
| 2016-03-04 | $70.64 | $72.47 | $70.00 | $71.53 | $56.46 | 4,678,835 |
| 2016-03-03 | $69.15 | $70.95 | $68.85 | $70.79 | $55.88 | 2,907,115 |
| 2016-03-02 | $68.78 | $69.42 | $68.41 | $68.94 | $54.42 | 2,164,481 |
| 2016-03-01 | $67.77 | $69.09 | $67.09 | $68.87 | $54.36 | 3,139,284 |
| 2016-02-29 | $66.71 | $67.66 | $66.39 | $66.68 | $52.63 | 3,268,302 |
| 2016-02-26 | $67.57 | $68.03 | $66.45 | $66.72 | $52.67 | 2,994,429 |
| 2016-02-25 | $63.81 | $66.72 | $63.57 | $66.68 | $52.63 | 3,477,764 |
| 2016-02-24 | $63.48 | $64.02 | $62.12 | $63.69 | $50.27 | 4,204,224 |
| 2016-02-23 | $65.60 | $65.94 | $64.19 | $64.41 | $50.84 | 3,258,424 |
| 2016-02-22 | $66.11 | $67.51 | $65.70 | $66.10 | $52.18 | 3,360,420 |
| 2016-02-19 | $65.07 | $65.38 | $63.88 | $65.16 | $51.43 | 2,884,902 |
| 2016-02-18 | $66.18 | $67.15 | $64.99 | $65.37 | $51.60 | 3,089,663 |
| 2016-02-17 | $63.54 | $66.19 | $63.40 | $66.01 | $52.10 | 3,993,361 |
| 2016-02-16 | $62.37 | $63.53 | $61.78 | $63.12 | $49.82 | 4,867,302 |
| 2016-02-12 | $59.75 | $61.44 | $58.95 | $61.24 | $48.34 | 4,229,027 |
| 2016-02-11 | $57.59 | $60.41 | $57.39 | $58.63 | $46.06 | 4,206,718 |
| 2016-02-10 | $58.18 | $59.38 | $58.11 | $58.96 | $46.32 | 5,019,603 |
| 2016-02-09 | $56.02 | $58.31 | $55.59 | $57.64 | $45.28 | 5,959,049 |
| 2016-02-08 | $58.48 | $59.22 | $56.14 | $57.01 | $44.79 | 5,298,533 |
| 2016-02-05 | $61.73 | $63.09 | $58.77 | $59.43 | $46.69 | 5,632,272 |
| 2016-02-04 | $61.01 | $62.54 | $57.00 | $62.23 | $48.89 | 4,321,644 |
| 2016-02-03 | $64.85 | $64.90 | $61.61 | $62.55 | $49.14 | 4,730,488 |
| 2016-02-02 | $65.73 | $65.99 | $63.58 | $63.97 | $50.26 | 3,113,987 |
| 2016-02-01 | $64.70 | $66.65 | $64.57 | $66.40 | $52.17 | 3,445,632 |
| 2016-01-29 | $64.19 | $65.09 | $63.50 | $64.94 | $51.02 | 3,997,324 |
| 2016-01-28 | $67.11 | $67.98 | $64.11 | $64.14 | $50.39 | 3,306,645 |
| 2016-01-27 | $66.06 | $66.94 | $65.48 | $66.23 | $52.03 | 4,328,236 |
| 2016-01-26 | $65.37 | $66.51 | $65.00 | $66.37 | $52.14 | 3,237,286 |
| 2016-01-25 | $64.83 | $65.19 | $63.82 | $64.28 | $50.50 | 3,448,901 |
| 2016-01-22 | $66.52 | $67.61 | $64.62 | $65.04 | $51.10 | 4,167,869 |
| 2016-01-21 | $66.10 | $67.05 | $64.93 | $65.10 | $51.14 | 4,547,182 |
| 2016-01-20 | $66.18 | $66.84 | $63.47 | $65.72 | $51.63 | 6,428,938 |
| 2016-01-19 | $68.32 | $68.94 | $66.52 | $67.34 | $52.90 | 4,042,304 |
| 2016-01-15 | $67.09 | $68.44 | $65.76 | $67.47 | $53.01 | 5,721,857 |
| 2016-01-14 | $70.22 | $70.59 | $65.93 | $69.42 | $54.54 | 8,755,130 |
| 2016-01-13 | $75.44 | $75.55 | $70.03 | $70.15 | $55.11 | 6,191,787 |
| 2016-01-12 | $77.21 | $77.45 | $72.58 | $74.95 | $58.88 | 7,159,036 |
| 2016-01-11 | $73.84 | $76.13 | $73.55 | $75.84 | $59.58 | 4,150,488 |
| 2016-01-08 | $75.71 | $76.49 | $73.47 | $73.58 | $57.81 | 3,830,645 |
| 2016-01-07 | $77.51 | $78.14 | $74.73 | $75.04 | $58.95 | 5,616,079 |
| 2016-01-06 | $80.21 | $80.37 | $78.86 | $79.49 | $62.45 | 4,967,000 |
| 2016-01-05 | $84.46 | $84.69 | $81.20 | $81.66 | $64.15 | 2,885,492 |
| 2016-01-04 | $84.45 | $84.80 | $82.90 | $83.99 | $65.98 | 2,648,715 |
| 2015-12-31 | $85.98 | $86.70 | $85.54 | $85.73 | $67.35 | 1,111,986 |
| 2015-12-30 | $87.44 | $87.58 | $86.31 | $86.54 | $67.99 | 1,243,588 |
| 2015-12-29 | $87.75 | $88.06 | $87.53 | $87.63 | $68.84 | 1,000,937 |
| 2015-12-28 | $86.45 | $87.20 | $86.03 | $87.18 | $68.49 | 795,616 |
| 2015-12-24 | $87.14 | $87.46 | $86.51 | $86.84 | $68.22 | 969,090 |
| 2015-12-23 | $86.08 | $87.83 | $86.08 | $87.12 | $68.44 | 2,529,509 |
| 2015-12-22 | $84.60 | $85.52 | $83.92 | $84.71 | $66.55 | 1,436,891 |
| 2015-12-21 | $84.62 | $85.26 | $83.11 | $84.05 | $66.03 | 1,802,551 |
| 2015-12-18 | $83.33 | $84.20 | $82.65 | $83.51 | $65.61 | 3,549,412 |
| 2015-12-17 | $85.51 | $85.80 | $83.45 | $83.46 | $65.57 | 1,953,394 |
| 2015-12-16 | $84.17 | $85.95 | $84.10 | $85.76 | $67.38 | 1,442,909 |
| 2015-12-15 | $82.83 | $84.59 | $82.80 | $83.67 | $65.73 | 2,684,083 |
| 2015-12-14 | $82.16 | $82.32 | $81.11 | $82.15 | $64.54 | 2,126,164 |
| 2015-12-11 | $82.73 | $83.51 | $81.73 | $82.00 | $64.42 | 1,732,103 |
| 2015-12-10 | $84.36 | $85.43 | $84.23 | $84.42 | $66.32 | 1,999,346 |
| 2015-12-09 | $84.90 | $87.10 | $83.66 | $84.40 | $66.31 | 4,178,058 |
| 2015-12-08 | $85.76 | $85.96 | $84.18 | $85.50 | $67.17 | 2,615,220 |
| 2015-12-07 | $87.78 | $88.27 | $86.12 | $86.53 | $67.98 | 2,235,797 |
| 2015-12-04 | $85.95 | $88.02 | $85.77 | $87.85 | $69.02 | 1,721,978 |
| 2015-12-03 | $86.98 | $87.29 | $85.23 | $85.87 | $67.46 | 2,930,212 |
| 2015-12-02 | $88.34 | $88.34 | $86.57 | $86.64 | $68.07 | 2,810,774 |
| 2015-12-01 | $88.28 | $88.89 | $87.80 | $88.63 | $69.63 | 2,051,458 |
| 2015-11-30 | $88.01 | $88.62 | $87.31 | $87.88 | $69.04 | 3,572,681 |
| 2015-11-27 | $87.64 | $88.40 | $87.41 | $87.59 | $68.81 | 746,713 |
| 2015-11-25 | $87.29 | $88.26 | $87.17 | $87.72 | $68.92 | 2,449,505 |
| 2015-11-24 | $85.65 | $87.38 | $85.39 | $86.94 | $68.30 | 3,008,565 |
| 2015-11-23 | $86.09 | $86.87 | $85.86 | $86.34 | $67.83 | 2,170,204 |
| 2015-11-20 | $84.46 | $87.56 | $84.37 | $86.21 | $67.73 | 4,043,978 |
| 2015-11-19 | $82.04 | $84.00 | $81.75 | $83.94 | $65.95 | 2,700,207 |
| 2015-11-18 | $81.28 | $82.08 | $80.63 | $82.07 | $64.48 | 3,109,840 |
| 2015-11-17 | $81.37 | $81.77 | $80.34 | $80.68 | $63.38 | 1,824,446 |
| 2015-11-16 | $80.34 | $81.22 | $79.96 | $81.17 | $63.77 | 1,991,636 |
| 2015-11-13 | $82.49 | $82.77 | $80.18 | $80.30 | $63.09 | 2,549,417 |
| 2015-11-12 | $82.68 | $83.94 | $82.64 | $82.68 | $64.96 | 2,375,158 |
| 2015-11-11 | $83.50 | $84.42 | $82.70 | $83.91 | $65.92 | 1,719,021 |
| 2015-11-10 | $82.19 | $83.15 | $81.81 | $83.03 | $65.23 | 285,421 |
| 2015-11-09 | $82.79 | $83.00 | $82.01 | $82.31 | $64.67 | 232,980 |
| 2015-11-06 | $83.04 | $83.79 | $82.36 | $83.30 | $65.24 | 2,782,949 |
| 2015-11-05 | $82.75 | $83.51 | $82.10 | $83.28 | $65.23 | 1,435,251 |
| 2015-11-04 | $83.85 | $83.85 | $82.73 | $82.82 | $64.87 | 2,275,613 |
| 2015-11-03 | $84.07 | $84.39 | $82.37 | $83.42 | $65.34 | 2,256,490 |
| 2015-11-02 | $83.59 | $84.65 | $82.79 | $84.42 | $66.12 | 2,159,411 |
| 2015-10-30 | $80.18 | $83.64 | $80.18 | $83.19 | $65.16 | 4,427,340 |
| 2015-10-29 | $84.52 | $84.52 | $79.97 | $80.04 | $62.69 | 5,882,906 |
| 2015-10-28 | $84.72 | $86.19 | $83.83 | $86.16 | $67.48 | 3,547,823 |
| 2015-10-27 | $84.54 | $85.01 | $84.08 | $84.28 | $66.01 | 3,031,496 |
| 2015-10-26 | $84.81 | $85.09 | $84.16 | $85.03 | $66.60 | 2,317,381 |
| 2015-10-23 | $84.02 | $85.25 | $84.02 | $85.06 | $66.62 | 2,992,044 |
| 2015-10-22 | $82.25 | $84.65 | $81.90 | $84.55 | $66.22 | 3,193,999 |
| 2015-10-21 | $82.96 | $83.05 | $81.66 | $81.91 | $64.16 | 1,675,073 |
| 2015-10-20 | $81.62 | $83.08 | $81.17 | $82.27 | $64.44 | 2,485,433 |
| 2015-10-19 | $80.79 | $81.60 | $80.40 | $81.57 | $63.89 | 1,956,648 |
| 2015-10-16 | $81.01 | $81.13 | $79.56 | $81.10 | $63.52 | 2,405,126 |
| 2015-10-15 | $80.82 | $80.97 | $79.67 | $80.82 | $63.30 | 1,742,535 |
| 2015-10-14 | $79.81 | $80.68 | $79.19 | $80.16 | $62.79 | 1,879,760 |
| 2015-10-13 | $81.67 | $81.87 | $79.71 | $79.84 | $62.53 | 2,603,816 |
| 2015-10-12 | $81.27 | $82.48 | $81.10 | $81.78 | $64.05 | 1,417,670 |
| 2015-10-09 | $81.30 | $82.42 | $81.00 | $81.89 | $64.14 | 2,383,867 |
| 2015-10-08 | $79.50 | $81.55 | $79.36 | $80.90 | $63.36 | 2,909,026 |
| 2015-10-07 | $78.62 | $79.96 | $78.56 | $79.74 | $62.46 | 2,269,214 |
| 2015-10-06 | $78.83 | $78.98 | $77.77 | $78.06 | $61.14 | 2,103,336 |
| 2015-10-05 | $78.62 | $79.00 | $77.71 | $78.63 | $61.59 | 2,179,585 |
| 2015-10-02 | $76.03 | $78.04 | $75.76 | $77.98 | $61.08 | 2,261,174 |
| 2015-10-01 | $76.47 | $77.56 | $75.18 | $77.44 | $60.65 | 3,390,532 |
| 2015-09-30 | $74.60 | $76.13 | $74.39 | $76.04 | $59.56 | 3,099,377 |
| 2015-09-29 | $70.56 | $73.11 | $69.58 | $72.94 | $57.13 | 3,667,944 |
| 2015-09-28 | $72.43 | $72.49 | $70.18 | $70.37 | $55.12 | 2,191,986 |
| 2015-09-25 | $73.83 | $74.11 | $72.93 | $73.26 | $57.38 | 2,235,175 |
| 2015-09-24 | $72.52 | $73.49 | $71.07 | $72.88 | $57.08 | 2,897,565 |
| 2015-09-23 | $75.01 | $75.01 | $73.17 | $74.10 | $58.04 | 1,745,587 |
| 2015-09-22 | $76.36 | $76.37 | $73.07 | $74.44 | $58.31 | 4,242,396 |
| 2015-09-21 | $78.18 | $78.18 | $76.37 | $77.23 | $60.49 | 2,066,130 |
| 2015-09-18 | $78.02 | $78.51 | $77.13 | $77.65 | $60.82 | 3,993,434 |
| 2015-09-17 | $79.45 | $80.35 | $78.86 | $79.21 | $62.04 | 2,730,033 |
| 2015-09-16 | $77.50 | $79.83 | $77.39 | $79.64 | $62.38 | 2,468,220 |
| 2015-09-15 | $76.24 | $77.53 | $76.20 | $77.19 | $60.46 | 2,483,972 |
| 2015-09-14 | $76.39 | $76.70 | $75.99 | $76.33 | $59.79 | 1,679,717 |
| 2015-09-11 | $75.14 | $76.41 | $74.11 | $76.40 | $59.84 | 2,584,558 |
| 2015-09-10 | $75.43 | $75.66 | $73.82 | $75.24 | $58.93 | 2,981,387 |
| 2015-09-09 | $76.43 | $78.35 | $75.49 | $75.67 | $59.27 | 2,239,302 |
| 2015-09-08 | $78.34 | $78.34 | $72.51 | $75.55 | $59.17 | 2,611,598 |
| 2015-09-04 | $71.84 | $72.51 | $71.00 | $72.01 | $56.40 | 2,024,404 |
| 2015-09-03 | $73.30 | $74.52 | $72.83 | $73.26 | $57.38 | 1,722,196 |
| 2015-09-02 | $72.75 | $73.09 | $71.53 | $72.78 | $57.00 | 2,040,622 |
| 2015-09-01 | $73.87 | $74.36 | $71.55 | $72.03 | $56.42 | 2,900,261 |
Aptiv PLC (APTV) News Headlines
.jpg)
Auto suppliers face more dire circumstances than automakers amid Trump tariffs
Auto suppliers face more dire circumstances than automakers over President Donald Trump's tariffs, but their problems could quickly impact the broade…
cnbc.com March 19, 2025.jpg)
.jpg)
Recent Aptiv PLC (APTV) News
.jpg)
.jpg)
.jpg)
Similar Companies to Aptiv PLC (APTV) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |