Best Buy Co. Inc (BBY) Exchange: NYSE
Data as of April 25, 2025
$67.71 ($1.71) 2.59%
Best Buy Co. Inc - Daily Information
Click for more stock information on Best Buy Co. Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $65.99 |
| Previous Close | $67.71 |
| High | $68.22 |
| Low | $65.97 |
| Adjusted Open | $65.99 |
| Previous Adjusted Close | $67.71 |
| Adjusted High | $68.22 |
| Adjusted Low | $65.97 |
About Best Buy Co. Inc (BBY)
Best Buy Co., Inc. is a multinational consumer electronics retailer established in 1966 as an audio specialty store. Since its beginning, the company has grown to operate over 1,000 large-format stores in the United States, Canada, and Mexico, under the brand names Best Buy, Magnolia Audio Video, and Pacific Sales. The company has further extended its reach into the digital world with its online stores, and has become the leading source of consumer technology products. In the last year, it has reported revenue of $50 billion, up 10.8% from the prior year, with 22 million customers entering its stores each week.
Invest in Best Buy Co. Inc (BBY)
Historical Stock Data for Best Buy Co. Inc (BBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $65.99 | $68.22 | $65.97 | $67.71 | $67.71 | 5,171,811 |
| 2025-04-24 | $64.00 | $66.17 | $62.88 | $66.00 | $66.00 | 3,671,655 |
| 2025-04-23 | $66.69 | $68.30 | $63.34 | $63.47 | $63.47 | 4,941,709 |
| 2025-04-22 | $63.14 | $64.42 | $62.43 | $63.38 | $63.38 | 4,699,347 |
| 2025-04-21 | $61.29 | $62.29 | $60.30 | $62.11 | $62.11 | 3,088,529 |
| 2025-04-17 | $60.03 | $62.38 | $60.03 | $61.97 | $61.97 | 3,862,549 |
| 2025-04-16 | $60.54 | $61.44 | $59.16 | $59.63 | $59.63 | 3,158,071 |
| 2025-04-15 | $61.82 | $62.95 | $60.77 | $61.14 | $61.14 | 4,036,810 |
| 2025-04-14 | $64.53 | $64.53 | $61.10 | $61.76 | $61.76 | 9,499,282 |
| 2025-04-11 | $58.92 | $60.63 | $57.25 | $60.43 | $60.43 | 5,163,791 |
| 2025-04-10 | $61.29 | $61.42 | $57.25 | $59.75 | $59.75 | 7,115,385 |
| 2025-04-09 | $56.49 | $63.83 | $54.99 | $63.65 | $63.65 | 11,824,156 |
| 2025-04-08 | $64.00 | $64.46 | $55.00 | $56.17 | $56.17 | 7,836,984 |
| 2025-04-07 | $59.46 | $65.10 | $58.37 | $61.23 | $61.23 | 9,968,218 |
| 2025-04-04 | $59.26 | $62.27 | $57.34 | $60.44 | $60.44 | 8,429,559 |
| 2025-04-03 | $66.30 | $67.16 | $61.86 | $62.22 | $62.22 | 10,734,600 |
| 2025-04-02 | $73.60 | $76.29 | $73.28 | $75.73 | $75.73 | 2,160,669 |
| 2025-04-01 | $73.66 | $74.72 | $73.15 | $74.37 | $74.37 | 2,346,605 |
| 2025-03-31 | $71.32 | $74.31 | $71.10 | $73.61 | $73.61 | 3,529,034 |
| 2025-03-28 | $74.39 | $74.87 | $72.26 | $72.45 | $72.45 | 2,547,781 |
| 2025-03-27 | $74.56 | $75.74 | $74.56 | $74.87 | $74.87 | 2,327,613 |
| 2025-03-26 | $74.82 | $75.70 | $73.99 | $74.83 | $74.83 | 2,398,276 |
| 2025-03-25 | $74.82 | $75.59 | $74.12 | $74.62 | $74.62 | 2,308,125 |
| 2025-03-24 | $74.08 | $75.86 | $74.01 | $75.67 | $74.72 | 3,256,081 |
| 2025-03-21 | $72.56 | $73.73 | $71.38 | $73.56 | $72.64 | 6,849,589 |
| 2025-03-20 | $73.54 | $75.18 | $73.42 | $73.48 | $73.48 | 2,661,447 |
| 2025-03-19 | $73.54 | $74.22 | $72.61 | $73.79 | $73.79 | 2,489,090 |
| 2025-03-18 | $72.89 | $73.68 | $72.58 | $73.13 | $73.13 | 2,396,896 |
| 2025-03-17 | $72.33 | $73.88 | $71.47 | $73.77 | $73.77 | 4,399,374 |
| 2025-03-14 | $71.37 | $71.78 | $70.23 | $71.49 | $71.49 | 4,177,086 |
| 2025-03-13 | $72.02 | $72.64 | $70.19 | $70.30 | $70.30 | 3,387,319 |
| 2025-03-12 | $74.50 | $74.92 | $72.09 | $72.64 | $72.64 | 4,249,632 |
| 2025-03-11 | $78.82 | $79.29 | $74.70 | $74.82 | $74.82 | 4,017,983 |
| 2025-03-10 | $79.19 | $81.20 | $78.19 | $78.86 | $78.86 | 3,248,542 |
| 2025-03-07 | $78.00 | $79.88 | $77.21 | $79.41 | $79.41 | 3,116,617 |
| 2025-03-06 | $75.00 | $79.29 | $74.86 | $78.60 | $78.60 | 4,627,735 |
| 2025-03-05 | $75.46 | $77.28 | $74.83 | $75.53 | $75.53 | 5,763,989 |
| 2025-03-04 | $79.44 | $80.13 | $72.92 | $75.20 | $75.20 | 14,786,100 |
| 2025-03-03 | $88.87 | $90.86 | $86.46 | $86.74 | $86.74 | 4,065,806 |
| 2025-02-28 | $88.56 | $90.36 | $88.21 | $89.91 | $89.91 | 3,352,779 |
| 2025-02-27 | $90.01 | $90.35 | $87.84 | $88.62 | $88.62 | 3,213,885 |
| 2025-02-26 | $90.77 | $91.20 | $89.31 | $90.41 | $90.41 | 1,990,846 |
| 2025-02-25 | $89.15 | $90.66 | $88.87 | $90.09 | $90.09 | 2,992,780 |
| 2025-02-24 | $89.56 | $89.80 | $87.57 | $88.70 | $88.70 | 2,676,955 |
| 2025-02-21 | $91.00 | $91.01 | $88.81 | $89.78 | $89.78 | 2,728,111 |
| 2025-02-20 | $90.72 | $91.68 | $90.16 | $90.94 | $90.94 | 3,452,746 |
| 2025-02-19 | $90.44 | $91.32 | $89.80 | $91.10 | $91.10 | 2,284,443 |
| 2025-02-18 | $91.10 | $91.28 | $89.56 | $91.07 | $91.07 | 3,397,502 |
| 2025-02-14 | $90.00 | $91.25 | $89.62 | $91.10 | $91.10 | 2,721,439 |
| 2025-02-13 | $87.04 | $89.70 | $86.98 | $89.17 | $89.17 | 1,699,749 |
| 2025-02-12 | $86.69 | $86.99 | $85.53 | $86.79 | $86.79 | 1,874,166 |
| 2025-02-11 | $88.12 | $88.77 | $87.39 | $88.01 | $88.01 | 2,028,606 |
| 2025-02-10 | $86.15 | $88.60 | $86.00 | $88.07 | $88.07 | 3,053,385 |
| 2025-02-07 | $85.61 | $85.81 | $84.72 | $84.89 | $84.89 | 2,805,409 |
| 2025-02-06 | $86.97 | $87.05 | $85.71 | $85.94 | $85.94 | 1,640,781 |
| 2025-02-05 | $85.53 | $86.80 | $84.48 | $86.48 | $86.48 | 2,181,099 |
| 2025-02-04 | $83.98 | $85.22 | $83.38 | $85.05 | $85.05 | 2,454,073 |
| 2025-02-03 | $83.40 | $84.17 | $81.11 | $83.78 | $83.78 | 3,879,280 |
| 2025-01-31 | $86.52 | $87.34 | $85.29 | $85.86 | $85.86 | 2,864,032 |
| 2025-01-30 | $85.50 | $87.75 | $85.28 | $86.86 | $86.86 | 2,236,192 |
| 2025-01-29 | $86.75 | $87.32 | $84.96 | $85.09 | $85.09 | 2,116,619 |
| 2025-01-28 | $85.28 | $86.98 | $84.70 | $86.78 | $86.78 | 2,770,709 |
| 2025-01-27 | $84.58 | $85.32 | $84.01 | $85.24 | $85.24 | 2,453,901 |
| 2025-01-24 | $85.93 | $86.47 | $84.63 | $84.73 | $84.73 | 2,082,789 |
| 2025-01-23 | $84.07 | $85.68 | $83.67 | $85.63 | $85.63 | 1,863,082 |
| 2025-01-22 | $83.79 | $84.16 | $83.08 | $83.92 | $83.92 | 1,742,835 |
| 2025-01-21 | $82.21 | $84.62 | $82.17 | $84.53 | $84.53 | 2,713,743 |
| 2025-01-17 | $82.58 | $82.85 | $81.19 | $81.90 | $81.90 | 2,975,015 |
| 2025-01-16 | $82.91 | $82.91 | $81.60 | $82.21 | $82.21 | 2,354,483 |
| 2025-01-15 | $84.29 | $84.64 | $82.66 | $83.21 | $83.21 | 2,429,231 |
| 2025-01-14 | $84.39 | $84.59 | $82.00 | $82.80 | $82.80 | 1,943,132 |
| 2025-01-13 | $83.33 | $84.90 | $82.63 | $84.31 | $84.31 | 2,756,651 |
| 2025-01-10 | $83.68 | $84.86 | $83.17 | $83.27 | $83.27 | 2,139,404 |
| 2025-01-08 | $84.00 | $84.26 | $82.74 | $84.19 | $84.19 | 2,208,013 |
| 2025-01-07 | $85.18 | $85.57 | $84.02 | $84.28 | $84.28 | 1,921,041 |
| 2025-01-06 | $84.06 | $85.74 | $84.00 | $84.77 | $84.77 | 2,804,864 |
| 2025-01-03 | $86.47 | $86.70 | $83.23 | $83.62 | $83.62 | 3,413,240 |
| 2025-01-02 | $86.29 | $87.38 | $85.82 | $86.17 | $86.17 | 1,758,597 |
| 2024-12-31 | $86.07 | $86.65 | $85.13 | $85.80 | $85.80 | 1,962,207 |
| 2024-12-30 | $87.32 | $87.40 | $85.66 | $85.85 | $85.85 | 2,045,336 |
| 2024-12-27 | $88.79 | $89.05 | $87.62 | $88.03 | $88.03 | 1,773,835 |
| 2024-12-26 | $86.41 | $89.67 | $86.41 | $89.37 | $89.37 | 2,630,185 |
| 2024-12-24 | $85.36 | $86.85 | $85.18 | $86.85 | $86.85 | 1,025,004 |
| 2024-12-23 | $85.41 | $86.15 | $84.53 | $85.32 | $85.32 | 2,049,240 |
| 2024-12-20 | $83.82 | $85.94 | $83.45 | $85.55 | $85.55 | 5,213,777 |
| 2024-12-19 | $86.63 | $87.07 | $84.17 | $85.20 | $85.20 | 2,854,133 |
| 2024-12-18 | $87.78 | $89.44 | $85.99 | $86.01 | $86.01 | 3,440,848 |
| 2024-12-17 | $87.08 | $87.79 | $85.88 | $87.48 | $87.48 | 2,619,209 |
| 2024-12-16 | $88.99 | $91.54 | $87.90 | $88.56 | $87.62 | 4,909,704 |
| 2024-12-13 | $88.47 | $89.20 | $87.02 | $87.60 | $87.60 | 2,238,124 |
| 2024-12-12 | $86.90 | $89.10 | $86.76 | $88.40 | $88.40 | 2,829,171 |
| 2024-12-11 | $87.27 | $88.27 | $86.84 | $87.07 | $87.07 | 2,892,907 |
| 2024-12-10 | $86.84 | $87.55 | $85.99 | $86.71 | $86.71 | 5,305,718 |
| 2024-12-09 | $88.50 | $88.70 | $87.22 | $87.32 | $87.32 | 3,606,243 |
| 2024-12-06 | $90.26 | $90.37 | $88.10 | $88.17 | $88.17 | 3,295,477 |
| 2024-12-05 | $90.50 | $91.35 | $89.44 | $89.80 | $89.80 | 2,873,639 |
| 2024-12-04 | $88.51 | $91.12 | $87.83 | $90.49 | $90.49 | 3,654,550 |
| 2024-12-03 | $90.94 | $90.94 | $88.73 | $88.97 | $88.97 | 3,994,057 |
| 2024-12-02 | $90.22 | $91.72 | $88.61 | $90.93 | $90.93 | 4,253,229 |
| 2024-11-29 | $89.28 | $91.07 | $89.05 | $90.00 | $90.00 | 2,411,572 |
| 2024-11-27 | $88.48 | $89.88 | $87.06 | $88.17 | $88.17 | 4,011,994 |
| 2024-11-26 | $86.56 | $88.90 | $83.81 | $88.48 | $88.48 | 10,598,099 |
| 2024-11-25 | $92.88 | $95.49 | $91.97 | $93.03 | $93.03 | 8,716,813 |
| 2024-11-22 | $87.36 | $90.22 | $87.00 | $89.54 | $89.54 | 4,553,058 |
| 2024-11-21 | $86.80 | $87.88 | $86.11 | $86.51 | $86.51 | 3,295,315 |
| 2024-11-20 | $85.96 | $87.46 | $85.31 | $86.77 | $86.77 | 4,051,926 |
| 2024-11-19 | $87.74 | $87.91 | $86.10 | $87.02 | $87.02 | 2,880,064 |
| 2024-11-18 | $92.93 | $92.93 | $88.90 | $89.00 | $89.00 | 3,501,453 |
| 2024-11-15 | $91.77 | $92.97 | $91.74 | $92.66 | $92.66 | 3,766,490 |
| 2024-11-14 | $90.87 | $92.70 | $90.50 | $91.58 | $91.58 | 2,669,920 |
| 2024-11-13 | $90.75 | $91.71 | $90.20 | $90.70 | $90.70 | 2,452,045 |
| 2024-11-12 | $89.68 | $91.24 | $89.09 | $90.20 | $90.20 | 2,773,637 |
| 2024-11-11 | $89.16 | $90.06 | $88.19 | $89.29 | $89.29 | 2,609,217 |
| 2024-11-08 | $90.78 | $90.85 | $88.33 | $89.20 | $89.20 | 2,631,707 |
| 2024-11-07 | $89.97 | $91.54 | $89.74 | $90.11 | $90.11 | 2,453,515 |
| 2024-11-06 | $88.87 | $90.00 | $85.81 | $89.40 | $89.40 | 4,943,185 |
| 2024-11-05 | $91.76 | $92.84 | $91.08 | $92.84 | $92.84 | 2,260,635 |
| 2024-11-04 | $91.31 | $94.18 | $91.23 | $92.82 | $92.82 | 2,585,508 |
| 2024-11-01 | $90.53 | $91.56 | $90.22 | $90.90 | $90.90 | 1,975,668 |
| 2024-10-31 | $89.95 | $90.72 | $89.30 | $90.43 | $90.43 | 2,670,412 |
| 2024-10-30 | $89.98 | $91.32 | $89.57 | $90.41 | $90.41 | 2,201,720 |
| 2024-10-29 | $90.67 | $91.19 | $89.21 | $89.97 | $89.97 | 3,407,992 |
| 2024-10-28 | $93.25 | $93.97 | $91.51 | $91.54 | $91.54 | 2,197,779 |
| 2024-10-25 | $94.12 | $94.50 | $92.16 | $92.68 | $92.68 | 2,023,236 |
| 2024-10-24 | $93.59 | $94.23 | $93.00 | $94.12 | $94.12 | 1,324,498 |
| 2024-10-23 | $93.31 | $93.96 | $92.60 | $93.35 | $93.35 | 1,500,828 |
| 2024-10-22 | $92.80 | $93.87 | $91.86 | $93.77 | $93.77 | 1,969,793 |
| 2024-10-21 | $95.96 | $96.31 | $92.94 | $93.17 | $93.17 | 2,323,444 |
| 2024-10-18 | $96.51 | $96.77 | $95.97 | $96.14 | $96.14 | 1,864,675 |
| 2024-10-17 | $99.00 | $99.00 | $96.09 | $96.28 | $96.28 | 2,392,945 |
| 2024-10-16 | $98.24 | $99.80 | $97.86 | $98.68 | $98.68 | 2,454,411 |
| 2024-10-15 | $97.15 | $99.38 | $97.13 | $97.57 | $97.57 | 2,369,590 |
| 2024-10-14 | $96.62 | $97.05 | $95.45 | $96.91 | $96.91 | 2,321,480 |
| 2024-10-11 | $97.57 | $98.79 | $97.05 | $97.44 | $97.44 | 2,137,664 |
| 2024-10-10 | $97.89 | $98.33 | $96.73 | $97.52 | $97.52 | 1,981,153 |
| 2024-10-09 | $98.20 | $98.72 | $97.57 | $98.64 | $98.64 | 1,689,926 |
| 2024-10-08 | $97.72 | $98.81 | $97.59 | $98.33 | $98.33 | 1,988,663 |
| 2024-10-07 | $99.81 | $100.09 | $96.85 | $97.82 | $97.82 | 3,012,531 |
| 2024-10-04 | $99.21 | $101.04 | $98.66 | $99.61 | $99.61 | 2,171,504 |
| 2024-10-03 | $98.91 | $99.26 | $96.60 | $98.19 | $98.19 | 3,608,278 |
| 2024-10-02 | $100.62 | $101.42 | $99.32 | $99.71 | $99.71 | 1,782,655 |
| 2024-10-01 | $102.62 | $103.10 | $100.30 | $101.35 | $101.35 | 2,375,673 |
| 2024-09-30 | $102.56 | $103.48 | $102.24 | $103.30 | $103.30 | 2,807,317 |
| 2024-09-27 | $101.41 | $102.66 | $100.81 | $102.26 | $102.26 | 4,033,504 |
| 2024-09-26 | $98.56 | $100.18 | $98.24 | $100.00 | $100.00 | 2,839,739 |
| 2024-09-25 | $98.80 | $98.81 | $97.57 | $97.84 | $97.84 | 2,147,002 |
| 2024-09-24 | $98.22 | $99.00 | $97.85 | $98.98 | $98.98 | 2,047,249 |
| 2024-09-23 | $97.87 | $98.23 | $96.70 | $97.86 | $97.86 | 2,079,147 |
| 2024-09-20 | $98.37 | $98.50 | $96.77 | $97.30 | $97.30 | 3,241,760 |
| 2024-09-19 | $99.46 | $100.94 | $98.27 | $98.46 | $98.46 | 2,897,367 |
| 2024-09-18 | $99.50 | $100.36 | $98.81 | $99.07 | $98.13 | 2,319,243 |
| 2024-09-17 | $99.37 | $100.28 | $99.01 | $99.48 | $98.54 | 2,128,074 |
| 2024-09-16 | $98.75 | $99.14 | $97.09 | $98.79 | $97.86 | 2,617,815 |
| 2024-09-13 | $98.51 | $99.46 | $97.97 | $98.45 | $97.52 | 1,942,976 |
| 2024-09-12 | $97.35 | $98.42 | $96.49 | $97.75 | $96.83 | 1,957,358 |
| 2024-09-11 | $96.07 | $97.72 | $94.83 | $97.60 | $96.68 | 3,063,175 |
| 2024-09-10 | $97.72 | $97.79 | $95.42 | $96.37 | $95.46 | 3,651,746 |
| 2024-09-09 | $98.78 | $99.18 | $97.29 | $98.09 | $97.16 | 3,263,725 |
| 2024-09-06 | $99.30 | $100.43 | $98.02 | $98.50 | $97.57 | 2,463,218 |
| 2024-09-05 | $100.22 | $101.01 | $98.91 | $99.41 | $98.47 | 1,965,398 |
| 2024-09-04 | $100.65 | $101.03 | $99.06 | $99.96 | $99.01 | 2,818,207 |
| 2024-09-03 | $100.00 | $102.76 | $99.70 | $100.94 | $99.99 | 3,501,366 |
| 2024-08-30 | $100.77 | $102.10 | $98.86 | $100.40 | $99.45 | 5,553,076 |
| 2024-08-29 | $102.65 | $103.71 | $97.65 | $100.18 | $99.23 | 12,091,229 |
| 2024-08-28 | $87.58 | $88.86 | $87.32 | $87.79 | $86.96 | 4,293,729 |
| 2024-08-27 | $88.07 | $89.47 | $87.72 | $88.88 | $88.04 | 2,838,897 |
| 2024-08-26 | $88.43 | $89.67 | $87.79 | $88.89 | $88.05 | 3,658,613 |
| 2024-08-23 | $86.29 | $88.26 | $86.10 | $88.15 | $88.15 | 2,067,168 |
| 2024-08-22 | $86.39 | $86.75 | $85.30 | $85.75 | $85.75 | 2,184,244 |
| 2024-08-21 | $86.00 | $87.07 | $85.64 | $87.04 | $87.04 | 1,902,262 |
| 2024-08-20 | $84.64 | $85.23 | $84.20 | $84.74 | $84.74 | 1,193,675 |
| 2024-08-19 | $85.02 | $85.89 | $84.30 | $85.04 | $85.04 | 1,464,097 |
| 2024-08-16 | $84.03 | $85.35 | $83.82 | $85.24 | $85.24 | 1,919,730 |
| 2024-08-15 | $85.85 | $86.35 | $83.85 | $84.06 | $84.06 | 2,300,821 |
| 2024-08-14 | $83.88 | $84.16 | $82.54 | $82.91 | $82.91 | 1,403,600 |
| 2024-08-13 | $81.78 | $83.84 | $81.75 | $83.14 | $83.14 | 2,111,552 |
| 2024-08-12 | $82.80 | $83.25 | $81.06 | $81.20 | $81.20 | 2,493,329 |
| 2024-08-09 | $82.48 | $83.79 | $81.93 | $83.73 | $83.73 | 1,679,514 |
| 2024-08-08 | $81.07 | $82.67 | $80.93 | $82.56 | $82.56 | 1,688,117 |
| 2024-08-07 | $82.93 | $83.70 | $80.62 | $80.70 | $80.70 | 2,055,702 |
| 2024-08-06 | $80.59 | $82.45 | $79.82 | $82.00 | $82.00 | 2,871,855 |
| 2024-08-05 | $79.50 | $80.81 | $78.55 | $80.23 | $80.23 | 3,048,361 |
| 2024-08-02 | $84.00 | $84.16 | $81.89 | $82.36 | $82.36 | 2,875,392 |
| 2024-08-01 | $86.74 | $87.40 | $84.33 | $85.67 | $85.67 | 2,521,174 |
| 2024-07-31 | $85.40 | $87.32 | $84.84 | $86.52 | $86.52 | 5,801,862 |
| 2024-07-30 | $85.48 | $86.11 | $84.48 | $85.35 | $85.35 | 2,326,480 |
| 2024-07-29 | $87.42 | $87.74 | $84.77 | $85.48 | $85.48 | 2,973,776 |
| 2024-07-26 | $88.10 | $88.70 | $86.78 | $87.35 | $87.35 | 1,734,759 |
| 2024-07-25 | $87.43 | $88.49 | $87.12 | $87.35 | $87.35 | 1,823,888 |
| 2024-07-24 | $88.95 | $89.04 | $86.96 | $87.73 | $87.73 | 2,586,525 |
| 2024-07-23 | $88.46 | $89.48 | $88.04 | $88.95 | $88.95 | 2,589,706 |
| 2024-07-22 | $89.34 | $89.34 | $86.79 | $88.96 | $88.96 | 3,756,922 |
| 2024-07-19 | $88.25 | $89.02 | $87.72 | $88.60 | $88.60 | 3,024,049 |
| 2024-07-18 | $88.74 | $90.57 | $87.87 | $88.10 | $88.10 | 3,610,439 |
| 2024-07-17 | $86.32 | $89.73 | $86.13 | $89.16 | $89.16 | 3,977,372 |
| 2024-07-16 | $86.11 | $87.84 | $85.59 | $87.25 | $87.25 | 2,590,056 |
| 2024-07-15 | $85.79 | $86.43 | $85.20 | $85.50 | $85.50 | 2,442,128 |
| 2024-07-12 | $86.42 | $87.31 | $85.91 | $86.27 | $86.27 | 2,423,799 |
| 2024-07-11 | $86.36 | $87.99 | $85.58 | $86.01 | $86.01 | 2,738,426 |
| 2024-07-10 | $87.50 | $87.88 | $85.10 | $85.57 | $85.57 | 3,623,267 |
| 2024-07-09 | $85.84 | $86.81 | $85.47 | $86.42 | $86.42 | 3,608,898 |
| 2024-07-08 | $83.02 | $86.43 | $83.02 | $85.51 | $85.51 | 4,763,097 |
| 2024-07-05 | $82.30 | $82.78 | $81.63 | $82.45 | $82.45 | 3,627,790 |
| 2024-07-03 | $82.90 | $83.74 | $82.21 | $82.33 | $82.33 | 1,471,263 |
| 2024-07-02 | $81.55 | $82.21 | $80.53 | $82.17 | $82.17 | 3,112,437 |
| 2024-07-01 | $84.32 | $84.65 | $82.15 | $82.29 | $82.29 | 2,571,900 |
| 2024-06-28 | $84.10 | $85.19 | $83.82 | $84.29 | $84.29 | 3,627,853 |
| 2024-06-27 | $83.96 | $84.50 | $83.22 | $84.32 | $84.32 | 2,392,820 |
| 2024-06-26 | $86.24 | $86.38 | $83.92 | $84.26 | $84.26 | 3,970,071 |
| 2024-06-25 | $89.09 | $89.20 | $86.02 | $86.52 | $86.52 | 3,942,141 |
| 2024-06-24 | $90.76 | $91.00 | $89.30 | $89.33 | $89.33 | 2,308,871 |
| 2024-06-21 | $92.32 | $92.52 | $90.19 | $90.40 | $90.40 | 7,165,835 |
| 2024-06-20 | $92.30 | $92.73 | $91.44 | $92.37 | $92.37 | 3,586,551 |
| 2024-06-18 | $91.25 | $93.72 | $90.82 | $93.63 | $92.69 | 5,575,901 |
| 2024-06-17 | $90.19 | $91.85 | $88.07 | $91.26 | $90.34 | 5,237,664 |
| 2024-06-14 | $87.00 | $87.69 | $86.38 | $87.21 | $86.33 | 2,857,587 |
| 2024-06-13 | $86.38 | $88.07 | $85.58 | $87.73 | $86.85 | 2,944,188 |
| 2024-06-12 | $87.95 | $88.89 | $85.73 | $86.38 | $85.51 | 2,674,062 |
| 2024-06-11 | $86.78 | $87.26 | $85.89 | $87.11 | $86.23 | 2,331,928 |
| 2024-06-10 | $87.82 | $87.90 | $86.47 | $87.15 | $86.27 | 3,247,564 |
| 2024-06-07 | $87.79 | $89.00 | $87.55 | $87.92 | $87.92 | 2,380,483 |
| 2024-06-06 | $88.42 | $88.95 | $87.91 | $88.16 | $88.16 | 2,883,789 |
| 2024-06-05 | $88.00 | $88.96 | $86.58 | $88.94 | $88.94 | 3,443,226 |
| 2024-06-04 | $86.94 | $88.06 | $86.09 | $87.85 | $87.85 | 4,427,667 |
| 2024-06-03 | $85.71 | $87.72 | $85.09 | $86.94 | $86.94 | 9,941,070 |
| 2024-05-31 | $81.20 | $84.83 | $79.00 | $84.82 | $84.82 | 9,702,573 |
| 2024-05-30 | $77.95 | $81.83 | $77.40 | $81.55 | $81.55 | 13,938,443 |
| 2024-05-29 | $72.00 | $72.52 | $70.87 | $71.90 | $71.90 | 5,764,428 |
| 2024-05-28 | $71.87 | $73.42 | $71.70 | $72.55 | $72.55 | 3,371,285 |
| 2024-05-24 | $70.02 | $71.55 | $70.02 | $71.50 | $71.50 | 2,983,427 |
| 2024-05-23 | $70.63 | $70.64 | $69.29 | $69.63 | $69.63 | 2,247,724 |
| 2024-05-22 | $71.75 | $72.82 | $70.29 | $70.50 | $70.50 | 4,399,403 |
| 2024-05-21 | $73.81 | $73.91 | $72.41 | $72.67 | $72.67 | 2,452,591 |
| 2024-05-20 | $73.41 | $74.34 | $73.17 | $73.91 | $73.91 | 2,399,797 |
| 2024-05-17 | $73.30 | $73.62 | $72.54 | $73.35 | $73.35 | 1,603,929 |
| 2024-05-16 | $73.30 | $74.68 | $73.14 | $73.64 | $73.64 | 2,208,820 |
| 2024-05-15 | $75.07 | $75.48 | $73.25 | $73.34 | $73.34 | 2,412,304 |
| 2024-05-14 | $75.50 | $76.49 | $74.29 | $74.35 | $74.35 | 2,443,671 |
| 2024-05-13 | $74.68 | $75.78 | $74.43 | $74.70 | $74.70 | 2,108,493 |
| 2024-05-10 | $74.39 | $74.45 | $73.72 | $74.17 | $74.17 | 1,415,230 |
| 2024-05-09 | $73.06 | $74.20 | $73.06 | $74.16 | $74.16 | 1,284,035 |
| 2024-05-08 | $72.26 | $73.87 | $71.81 | $73.23 | $73.23 | 1,699,674 |
| 2024-05-07 | $74.47 | $75.43 | $72.90 | $73.06 | $73.06 | 2,615,337 |
| 2024-05-06 | $74.83 | $75.19 | $74.22 | $74.40 | $74.40 | 2,066,164 |
| 2024-05-03 | $73.20 | $74.68 | $73.12 | $74.47 | $74.47 | 2,058,529 |
| 2024-05-02 | $73.08 | $73.23 | $71.73 | $72.44 | $72.44 | 1,894,227 |
| 2024-05-01 | $73.59 | $73.75 | $71.67 | $72.03 | $72.03 | 2,466,362 |
| 2024-04-30 | $74.57 | $75.15 | $73.40 | $73.64 | $73.64 | 3,431,131 |
| 2024-04-29 | $75.32 | $75.81 | $74.69 | $75.00 | $75.00 | 1,859,109 |
| 2024-04-26 | $75.20 | $76.15 | $75.01 | $75.05 | $75.05 | 2,125,289 |
| 2024-04-25 | $73.52 | $75.29 | $73.08 | $75.24 | $75.24 | 1,857,831 |
| 2024-04-24 | $74.60 | $74.91 | $73.54 | $74.43 | $74.43 | 3,495,043 |
| 2024-04-23 | $75.13 | $76.00 | $74.34 | $75.04 | $75.04 | 2,412,086 |
| 2024-04-22 | $76.58 | $76.80 | $74.53 | $75.12 | $75.12 | 2,504,837 |
| 2024-04-19 | $75.91 | $76.84 | $75.91 | $76.15 | $76.15 | 1,368,396 |
| 2024-04-18 | $76.70 | $77.32 | $75.63 | $76.00 | $76.00 | 1,659,918 |
| 2024-04-17 | $75.75 | $76.69 | $75.34 | $76.23 | $76.23 | 2,307,495 |
| 2024-04-16 | $75.99 | $76.42 | $75.17 | $75.17 | $75.17 | 3,936,727 |
| 2024-04-15 | $78.85 | $79.58 | $76.05 | $76.29 | $76.29 | 3,084,696 |
| 2024-04-12 | $79.00 | $79.15 | $77.01 | $78.00 | $78.00 | 2,704,761 |
| 2024-04-11 | $80.37 | $80.84 | $79.03 | $80.01 | $80.01 | 2,461,609 |
| 2024-04-10 | $80.92 | $82.05 | $79.76 | $79.89 | $79.89 | 4,456,723 |
| 2024-04-09 | $80.71 | $83.32 | $80.67 | $82.55 | $82.55 | 3,368,260 |
| 2024-04-08 | $79.97 | $81.41 | $79.80 | $80.14 | $80.14 | 2,443,076 |
| 2024-04-05 | $78.88 | $79.85 | $78.80 | $79.61 | $79.61 | 1,677,923 |
| 2024-04-04 | $80.33 | $80.85 | $78.37 | $79.00 | $79.00 | 2,244,694 |
| 2024-04-03 | $80.13 | $80.50 | $79.11 | $79.31 | $79.31 | 2,047,800 |
| 2024-04-02 | $81.16 | $81.43 | $79.92 | $80.17 | $80.17 | 2,019,147 |
| 2024-04-01 | $82.10 | $82.91 | $81.61 | $81.64 | $81.64 | 1,887,661 |
| 2024-03-28 | $82.07 | $82.96 | $81.67 | $82.03 | $82.03 | 2,571,276 |
| 2024-03-27 | $80.35 | $82.69 | $80.35 | $81.87 | $81.87 | 3,906,812 |
| 2024-03-26 | $80.62 | $81.79 | $80.01 | $80.06 | $80.06 | 2,106,669 |
| 2024-03-25 | $81.42 | $82.38 | $80.57 | $80.72 | $80.72 | 2,813,711 |
| 2024-03-22 | $83.00 | $83.36 | $80.95 | $81.66 | $81.66 | 4,950,015 |
| 2024-03-21 | $78.57 | $80.73 | $78.57 | $80.44 | $80.44 | 4,898,114 |
| 2024-03-20 | $79.51 | $79.69 | $78.01 | $78.59 | $78.59 | 4,083,792 |
| 2024-03-19 | $76.64 | $79.08 | $76.39 | $78.23 | $77.31 | 3,597,175 |
| 2024-03-18 | $77.66 | $78.10 | $76.43 | $77.13 | $76.22 | 3,451,755 |
| 2024-03-15 | $76.90 | $78.19 | $76.69 | $78.02 | $77.10 | 8,646,933 |
| 2024-03-14 | $77.84 | $78.21 | $76.62 | $77.46 | $76.54 | 2,664,325 |
| 2024-03-13 | $77.72 | $79.28 | $77.38 | $77.52 | $76.60 | 2,454,894 |
| 2024-03-12 | $76.37 | $78.98 | $76.35 | $77.34 | $76.43 | 2,823,849 |
| 2024-03-11 | $78.61 | $78.61 | $76.25 | $76.40 | $75.50 | 2,453,711 |
| 2024-03-08 | $79.89 | $80.39 | $78.29 | $78.58 | $78.58 | 3,295,879 |
| 2024-03-07 | $78.40 | $79.61 | $78.10 | $79.52 | $79.52 | 2,773,306 |
| 2024-03-06 | $75.83 | $78.99 | $74.92 | $78.21 | $78.21 | 4,223,568 |
| 2024-03-05 | $75.97 | $76.51 | $75.10 | $75.96 | $75.96 | 5,229,209 |
| 2024-03-04 | $78.49 | $79.32 | $77.40 | $77.54 | $77.54 | 4,453,154 |
| 2024-03-01 | $81.31 | $81.78 | $77.52 | $77.92 | $77.92 | 4,911,827 |
| 2024-02-29 | $83.01 | $86.11 | $80.19 | $80.88 | $80.88 | 9,020,668 |
| 2024-02-28 | $79.42 | $80.31 | $79.05 | $79.68 | $79.68 | 4,756,157 |
| 2024-02-27 | $76.65 | $79.23 | $76.52 | $79.06 | $79.06 | 3,756,633 |
| 2024-02-26 | $76.07 | $77.18 | $75.78 | $76.45 | $76.45 | 2,426,458 |
| 2024-02-23 | $75.46 | $76.96 | $75.27 | $76.28 | $76.28 | 1,896,013 |
| 2024-02-22 | $74.54 | $75.60 | $74.39 | $75.21 | $75.21 | 1,791,427 |
| 2024-02-21 | $73.00 | $74.82 | $72.88 | $74.12 | $74.12 | 1,821,385 |
| 2024-02-20 | $73.22 | $73.63 | $72.44 | $73.27 | $73.27 | 3,180,286 |
| 2024-02-16 | $74.30 | $74.92 | $73.55 | $73.75 | $73.75 | 1,919,827 |
| 2024-02-15 | $74.79 | $75.83 | $74.49 | $74.65 | $74.65 | 1,873,775 |
| 2024-02-14 | $73.04 | $74.64 | $72.71 | $74.60 | $74.60 | 2,427,051 |
| 2024-02-13 | $74.06 | $74.67 | $72.43 | $72.90 | $72.90 | 2,719,718 |
| 2024-02-12 | $75.79 | $77.15 | $74.67 | $75.92 | $75.92 | 2,578,000 |
| 2024-02-09 | $75.50 | $75.68 | $74.76 | $75.60 | $75.60 | 1,532,922 |
| 2024-02-08 | $75.56 | $75.94 | $75.04 | $75.49 | $75.49 | 1,877,548 |
| 2024-02-07 | $75.29 | $75.61 | $74.22 | $75.48 | $75.48 | 2,014,542 |
| 2024-02-06 | $74.00 | $75.18 | $73.56 | $74.84 | $74.84 | 1,683,703 |
| 2024-02-05 | $74.61 | $74.70 | $73.46 | $74.21 | $74.21 | 1,859,737 |
| 2024-02-02 | $74.54 | $76.17 | $73.25 | $75.69 | $75.69 | 2,399,692 |
| 2024-02-01 | $72.85 | $75.26 | $72.40 | $75.24 | $75.24 | 2,374,540 |
| 2024-01-31 | $73.03 | $73.60 | $72.05 | $72.49 | $72.49 | 9,978,894 |
| 2024-01-30 | $72.67 | $73.84 | $71.60 | $73.32 | $73.32 | 2,442,198 |
| 2024-01-29 | $74.74 | $74.86 | $72.54 | $73.34 | $73.34 | 3,007,842 |
| 2024-01-26 | $75.50 | $76.30 | $74.58 | $74.82 | $74.82 | 1,973,209 |
| 2024-01-25 | $74.00 | $75.74 | $74.00 | $75.21 | $75.21 | 3,480,462 |
| 2024-01-24 | $73.72 | $74.76 | $72.85 | $73.33 | $73.33 | 1,917,750 |
| 2024-01-23 | $74.25 | $74.94 | $72.73 | $73.07 | $73.07 | 2,492,258 |
| 2024-01-22 | $71.26 | $73.74 | $70.81 | $73.49 | $73.49 | 3,636,600 |
| 2024-01-19 | $71.00 | $71.43 | $69.66 | $71.00 | $71.00 | 2,219,189 |
| 2024-01-18 | $71.43 | $72.10 | $70.35 | $70.94 | $70.94 | 2,296,548 |
| 2024-01-17 | $71.16 | $71.93 | $70.55 | $71.14 | $71.14 | 2,364,018 |
| 2024-01-16 | $73.24 | $73.49 | $71.12 | $71.86 | $71.86 | 2,928,153 |
| 2024-01-12 | $74.99 | $75.63 | $73.39 | $73.86 | $73.86 | 2,383,499 |
| 2024-01-11 | $76.00 | $76.00 | $73.67 | $74.65 | $74.65 | 2,447,829 |
| 2024-01-10 | $75.39 | $76.13 | $75.26 | $75.77 | $75.77 | 1,757,330 |
| 2024-01-09 | $74.79 | $75.45 | $74.10 | $75.16 | $75.16 | 2,653,052 |
| 2024-01-08 | $75.69 | $76.14 | $75.13 | $75.54 | $75.54 | 2,346,177 |
| 2024-01-05 | $75.28 | $76.95 | $75.03 | $75.83 | $75.83 | 3,017,543 |
| 2024-01-04 | $75.13 | $75.74 | $74.95 | $75.30 | $75.30 | 1,890,479 |
| 2024-01-03 | $76.88 | $76.96 | $75.03 | $75.43 | $75.43 | 2,116,757 |
| 2024-01-02 | $78.25 | $79.54 | $77.08 | $77.26 | $77.26 | 3,204,355 |
| 2023-12-29 | $78.45 | $78.95 | $78.00 | $78.28 | $78.28 | 1,834,659 |
| 2023-12-28 | $78.00 | $78.66 | $77.79 | $78.46 | $78.46 | 1,470,505 |
| 2023-12-27 | $77.80 | $78.00 | $77.19 | $77.95 | $77.95 | 1,496,666 |
| 2023-12-26 | $76.36 | $78.02 | $76.29 | $77.88 | $77.88 | 2,505,494 |
| 2023-12-22 | $75.73 | $76.66 | $75.54 | $76.14 | $76.14 | 2,100,128 |
| 2023-12-21 | $76.24 | $76.26 | $75.43 | $75.82 | $75.82 | 1,725,229 |
| 2023-12-20 | $77.00 | $77.17 | $75.58 | $75.61 | $75.61 | 2,448,020 |
| 2023-12-19 | $77.50 | $77.84 | $76.66 | $77.44 | $77.44 | 2,272,874 |
| 2023-12-18 | $77.50 | $77.53 | $76.62 | $77.32 | $77.32 | 2,397,791 |
| 2023-12-15 | $78.05 | $78.42 | $76.55 | $77.32 | $77.32 | 6,057,220 |
| 2023-12-14 | $73.71 | $78.05 | $73.41 | $77.50 | $77.50 | 6,269,625 |
| 2023-12-13 | $72.77 | $73.00 | $70.68 | $72.37 | $72.37 | 4,435,983 |
| 2023-12-12 | $73.50 | $74.01 | $73.02 | $73.21 | $73.21 | 2,411,646 |
| 2023-12-11 | $75.00 | $75.51 | $74.11 | $74.14 | $74.14 | 3,109,647 |
| 2023-12-08 | $74.93 | $74.96 | $73.78 | $73.99 | $73.08 | 2,834,089 |
| 2023-12-07 | $74.98 | $75.75 | $74.36 | $74.56 | $73.65 | 2,824,687 |
| 2023-12-06 | $74.40 | $75.75 | $74.21 | $75.09 | $74.17 | 2,592,668 |
| 2023-12-05 | $73.60 | $74.40 | $73.50 | $74.00 | $73.09 | 2,759,624 |
| 2023-12-04 | $73.27 | $74.99 | $73.19 | $74.69 | $73.77 | 2,916,355 |
| 2023-12-01 | $70.97 | $73.50 | $70.78 | $73.42 | $72.52 | 3,064,919 |
| 2023-11-30 | $71.27 | $71.27 | $69.75 | $70.94 | $70.07 | 4,275,567 |
| 2023-11-29 | $71.06 | $71.65 | $70.56 | $70.78 | $69.91 | 2,775,376 |
| 2023-11-28 | $69.57 | $71.30 | $68.67 | $71.02 | $70.15 | 2,951,510 |
| 2023-11-27 | $69.07 | $69.53 | $68.12 | $69.36 | $68.51 | 3,034,966 |
| 2023-11-24 | $68.39 | $69.69 | $67.80 | $69.51 | $69.51 | 1,701,461 |
| 2023-11-22 | $67.99 | $68.93 | $67.38 | $68.03 | $68.03 | 3,632,286 |
| 2023-11-21 | $65.00 | $68.05 | $62.92 | $67.62 | $67.62 | 8,199,617 |
| 2023-11-20 | $68.21 | $68.38 | $67.56 | $68.11 | $68.11 | 5,177,241 |
| 2023-11-17 | $67.71 | $68.72 | $67.44 | $68.22 | $68.22 | 4,317,345 |
| 2023-11-16 | $68.25 | $68.73 | $65.98 | $66.75 | $66.75 | 4,205,359 |
| 2023-11-15 | $68.02 | $69.24 | $67.53 | $68.88 | $68.88 | 5,425,080 |
| 2023-11-14 | $65.44 | $67.00 | $65.01 | $66.48 | $66.48 | 3,889,547 |
| 2023-11-13 | $63.61 | $64.15 | $63.39 | $63.84 | $63.84 | 2,372,336 |
| 2023-11-10 | $63.10 | $64.26 | $62.30 | $64.12 | $64.12 | 2,575,487 |
| 2023-11-09 | $64.16 | $64.24 | $62.68 | $62.88 | $62.88 | 2,177,148 |
| 2023-11-08 | $65.00 | $65.74 | $63.85 | $63.94 | $63.94 | 3,205,441 |
| 2023-11-07 | $66.66 | $66.82 | $65.22 | $65.57 | $65.57 | 2,791,231 |
| 2023-11-06 | $67.38 | $67.87 | $66.62 | $66.96 | $66.96 | 2,539,345 |
| 2023-11-03 | $67.24 | $67.94 | $67.09 | $67.19 | $67.19 | 2,010,108 |
| 2023-11-02 | $66.70 | $67.37 | $66.31 | $66.35 | $66.35 | 2,195,162 |
| 2023-11-01 | $66.67 | $66.70 | $65.01 | $65.97 | $65.97 | 1,989,814 |
| 2023-10-31 | $64.81 | $67.10 | $64.50 | $66.82 | $66.82 | 2,982,813 |
| 2023-10-30 | $64.54 | $65.04 | $64.07 | $64.49 | $64.49 | 1,891,226 |
| 2023-10-27 | $65.86 | $66.55 | $64.10 | $64.41 | $64.41 | 2,223,287 |
| 2023-10-26 | $67.21 | $67.66 | $66.07 | $66.11 | $66.11 | 2,080,712 |
| 2023-10-25 | $67.78 | $68.35 | $67.35 | $67.59 | $67.59 | 1,833,462 |
| 2023-10-24 | $68.65 | $69.20 | $67.61 | $67.99 | $67.99 | 1,667,277 |
| 2023-10-23 | $68.55 | $69.27 | $67.99 | $68.20 | $68.20 | 1,893,150 |
| 2023-10-20 | $69.43 | $69.50 | $68.41 | $68.68 | $68.68 | 1,903,854 |
| 2023-10-19 | $72.48 | $72.49 | $69.09 | $69.50 | $69.50 | 2,803,060 |
| 2023-10-18 | $70.59 | $71.05 | $69.83 | $70.20 | $70.20 | 1,999,831 |
| 2023-10-17 | $70.80 | $71.52 | $70.47 | $71.03 | $71.03 | 1,650,727 |
| 2023-10-16 | $69.93 | $71.03 | $69.69 | $70.76 | $70.76 | 1,760,483 |
| 2023-10-13 | $70.15 | $70.31 | $69.25 | $69.49 | $69.49 | 2,047,661 |
| 2023-10-12 | $70.91 | $71.04 | $69.89 | $70.38 | $70.38 | 1,910,946 |
| 2023-10-11 | $70.42 | $71.20 | $70.12 | $70.95 | $70.95 | 1,659,027 |
| 2023-10-10 | $70.62 | $71.61 | $70.30 | $70.38 | $70.38 | 2,167,511 |
| 2023-10-09 | $68.40 | $70.55 | $68.26 | $70.25 | $70.25 | 2,052,215 |
| 2023-10-06 | $67.32 | $69.42 | $67.12 | $68.76 | $68.76 | 2,256,327 |
| 2023-10-05 | $67.95 | $68.34 | $67.33 | $67.63 | $67.63 | 1,827,653 |
| 2023-10-04 | $68.72 | $69.35 | $68.02 | $68.56 | $68.56 | 2,334,074 |
| 2023-10-03 | $68.97 | $69.21 | $66.99 | $67.61 | $67.61 | 1,875,008 |
| 2023-10-02 | $69.55 | $69.84 | $68.75 | $69.09 | $69.09 | 2,143,536 |
| 2023-09-29 | $69.35 | $69.79 | $68.83 | $69.47 | $69.47 | 1,926,173 |
| 2023-09-28 | $68.16 | $69.07 | $67.76 | $68.90 | $68.90 | 1,364,461 |
| 2023-09-27 | $68.20 | $68.71 | $67.70 | $68.37 | $68.37 | 1,939,042 |
| 2023-09-26 | $69.46 | $69.88 | $67.92 | $68.03 | $68.03 | 2,185,779 |
| 2023-09-25 | $69.00 | $69.97 | $69.00 | $69.79 | $69.79 | 1,923,616 |
| 2023-09-22 | $70.56 | $70.76 | $69.03 | $69.25 | $69.25 | 2,319,364 |
| 2023-09-21 | $70.00 | $71.11 | $70.00 | $70.45 | $70.45 | 2,288,773 |
| 2023-09-20 | $71.91 | $72.13 | $70.75 | $70.75 | $70.75 | 1,912,749 |
| 2023-09-19 | $70.49 | $71.72 | $70.16 | $71.44 | $71.44 | 2,137,259 |
| 2023-09-18 | $71.28 | $71.41 | $70.30 | $70.64 | $70.64 | 1,788,334 |
| 2023-09-15 | $73.20 | $73.48 | $72.36 | $72.39 | $71.46 | 2,463,072 |
| 2023-09-14 | $73.37 | $73.98 | $72.82 | $73.45 | $72.51 | 1,992,278 |
| 2023-09-13 | $73.46 | $73.47 | $71.80 | $72.27 | $71.34 | 1,433,446 |
| 2023-09-12 | $72.71 | $73.32 | $72.31 | $72.78 | $71.84 | 1,411,407 |
| 2023-09-11 | $73.77 | $73.98 | $72.52 | $72.65 | $71.72 | 2,156,455 |
| 2023-09-08 | $72.62 | $73.25 | $72.16 | $73.23 | $72.29 | 1,631,440 |
| 2023-09-07 | $73.31 | $73.43 | $72.62 | $72.67 | $71.74 | 2,767,877 |
| 2023-09-06 | $73.51 | $74.21 | $72.83 | $73.74 | $72.79 | 2,452,307 |
| 2023-09-05 | $75.27 | $75.50 | $73.90 | $73.95 | $73.00 | 2,364,875 |
| 2023-09-01 | $76.69 | $76.88 | $74.64 | $75.27 | $74.30 | 2,610,045 |
| 2023-08-31 | $76.11 | $76.68 | $75.72 | $76.45 | $75.47 | 3,089,511 |
| 2023-08-30 | $76.94 | $77.41 | $75.03 | $75.93 | $74.95 | 3,055,055 |
| 2023-08-29 | $75.92 | $78.91 | $74.63 | $76.93 | $75.94 | 7,571,198 |
| 2023-08-28 | $73.24 | $74.39 | $72.21 | $74.07 | $73.12 | 4,469,578 |
| 2023-08-25 | $73.37 | $73.99 | $72.35 | $72.67 | $72.67 | 2,414,263 |
| 2023-08-24 | $74.62 | $75.17 | $73.03 | $73.13 | $73.13 | 2,068,425 |
| 2023-08-23 | $73.91 | $75.05 | $73.74 | $74.70 | $74.70 | 2,904,871 |
| 2023-08-22 | $77.24 | $77.57 | $74.03 | $74.23 | $74.23 | 3,612,718 |
| 2023-08-21 | $78.62 | $79.50 | $78.46 | $78.88 | $78.88 | 1,458,325 |
| 2023-08-18 | $77.29 | $78.86 | $77.20 | $78.59 | $78.59 | 1,645,341 |
| 2023-08-17 | $78.62 | $79.40 | $77.52 | $77.72 | $77.72 | 1,548,689 |
| 2023-08-16 | $78.43 | $79.56 | $77.90 | $78.44 | $78.44 | 2,104,539 |
| 2023-08-15 | $78.59 | $78.83 | $77.41 | $78.48 | $78.48 | 2,037,913 |
| 2023-08-14 | $78.96 | $79.80 | $78.61 | $79.18 | $79.18 | 1,259,955 |
| 2023-08-11 | $80.06 | $80.58 | $79.08 | $79.29 | $79.29 | 1,494,231 |
| 2023-08-10 | $79.78 | $80.51 | $79.47 | $80.41 | $80.41 | 1,980,128 |
| 2023-08-09 | $79.07 | $79.81 | $78.75 | $79.05 | $79.05 | 1,560,655 |
| 2023-08-08 | $79.25 | $79.37 | $77.69 | $79.16 | $79.16 | 1,972,694 |
| 2023-08-07 | $80.16 | $80.45 | $79.48 | $80.07 | $80.07 | 1,595,278 |
| 2023-08-04 | $81.42 | $81.64 | $79.36 | $79.83 | $79.83 | 2,054,542 |
| 2023-08-03 | $81.30 | $81.66 | $80.68 | $81.31 | $81.31 | 1,877,066 |
| 2023-08-02 | $82.23 | $82.35 | $80.94 | $81.24 | $81.24 | 1,757,899 |
| 2023-08-01 | $83.02 | $83.35 | $82.45 | $82.77 | $82.77 | 1,958,219 |
| 2023-07-31 | $83.20 | $83.87 | $82.58 | $83.05 | $83.05 | 2,349,543 |
| 2023-07-28 | $84.38 | $84.50 | $82.64 | $82.90 | $82.90 | 1,893,961 |
| 2023-07-27 | $84.65 | $85.01 | $82.95 | $83.54 | $83.54 | 1,685,488 |
| 2023-07-26 | $84.99 | $85.40 | $83.80 | $84.22 | $84.22 | 1,500,358 |
| 2023-07-25 | $84.50 | $85.29 | $84.20 | $84.95 | $84.95 | 1,755,533 |
| 2023-07-24 | $82.98 | $85.07 | $82.88 | $84.79 | $84.79 | 2,618,941 |
| 2023-07-21 | $84.14 | $84.30 | $82.72 | $82.76 | $82.76 | 1,500,122 |
| 2023-07-20 | $84.00 | $84.14 | $82.85 | $83.62 | $83.62 | 1,516,190 |
| 2023-07-19 | $83.50 | $84.38 | $82.84 | $84.22 | $84.22 | 2,485,573 |
| 2023-07-18 | $82.07 | $84.53 | $81.71 | $83.57 | $83.57 | 2,662,264 |
| 2023-07-17 | $80.26 | $82.37 | $80.03 | $82.27 | $82.27 | 1,777,265 |
| 2023-07-14 | $81.35 | $81.50 | $80.15 | $80.23 | $80.23 | 1,342,627 |
| 2023-07-13 | $81.33 | $82.02 | $80.76 | $81.30 | $81.30 | 1,606,465 |
| 2023-07-12 | $82.25 | $82.81 | $81.06 | $81.08 | $81.08 | 1,602,866 |
| 2023-07-11 | $80.42 | $81.97 | $80.42 | $81.76 | $81.76 | 1,633,069 |
| 2023-07-10 | $79.21 | $80.97 | $79.20 | $79.88 | $79.88 | 1,578,758 |
| 2023-07-07 | $80.29 | $80.77 | $79.16 | $79.30 | $79.30 | 2,749,405 |
| 2023-07-06 | $80.50 | $80.79 | $79.13 | $80.59 | $80.59 | 3,145,889 |
| 2023-07-05 | $81.93 | $82.15 | $80.88 | $81.05 | $81.05 | 2,274,094 |
| 2023-07-03 | $82.19 | $82.58 | $81.69 | $82.17 | $82.17 | 1,359,980 |
| 2023-06-30 | $83.41 | $83.41 | $81.84 | $81.95 | $81.95 | 2,387,029 |
| 2023-06-29 | $82.33 | $83.49 | $82.15 | $83.21 | $83.21 | 1,719,934 |
| 2023-06-28 | $82.39 | $82.55 | $81.78 | $82.28 | $82.28 | 2,121,749 |
| 2023-06-27 | $81.38 | $83.15 | $81.37 | $82.91 | $82.91 | 2,568,460 |
| 2023-06-26 | $78.99 | $81.59 | $78.75 | $81.40 | $81.40 | 2,448,678 |
| 2023-06-23 | $78.66 | $80.08 | $78.24 | $79.13 | $79.13 | 2,807,724 |
| 2023-06-22 | $79.18 | $79.19 | $78.50 | $79.05 | $79.05 | 1,342,284 |
| 2023-06-21 | $78.99 | $79.87 | $78.72 | $79.02 | $79.02 | 1,672,722 |
| 2023-06-20 | $79.29 | $79.55 | $78.41 | $78.82 | $78.82 | 2,157,149 |
| 2023-06-16 | $79.22 | $80.83 | $78.37 | $79.79 | $79.79 | 6,435,115 |
| 2023-06-15 | $76.73 | $79.16 | $76.67 | $78.98 | $78.98 | 2,585,371 |
| 2023-06-14 | $76.58 | $77.27 | $75.71 | $76.64 | $76.64 | 2,274,576 |
| 2023-06-13 | $76.97 | $77.91 | $76.89 | $77.36 | $76.44 | 2,690,097 |
| 2023-06-12 | $75.96 | $76.78 | $75.44 | $76.40 | $75.49 | 2,044,158 |
| 2023-06-09 | $75.93 | $76.00 | $75.13 | $75.24 | $74.35 | 2,595,053 |
| 2023-06-08 | $74.83 | $75.60 | $74.01 | $75.36 | $74.47 | 2,221,211 |
| 2023-06-07 | $74.63 | $75.88 | $74.23 | $75.68 | $74.78 | 2,016,727 |
| 2023-06-06 | $72.57 | $74.86 | $72.41 | $74.35 | $73.47 | 2,254,134 |
| 2023-06-05 | $73.13 | $73.63 | $72.65 | $72.83 | $71.97 | 1,759,986 |
| 2023-06-02 | $73.49 | $74.27 | $73.09 | $73.21 | $72.34 | 2,522,260 |
| 2023-06-01 | $72.34 | $73.20 | $70.39 | $72.90 | $72.04 | 2,343,891 |
| 2023-05-31 | $72.63 | $73.30 | $71.83 | $72.67 | $72.67 | 4,096,987 |
| 2023-05-30 | $75.42 | $75.99 | $72.50 | $73.40 | $73.40 | 3,303,018 |
| 2023-05-26 | $71.19 | $74.82 | $70.95 | $74.33 | $74.33 | 4,690,551 |
| 2023-05-25 | $71.47 | $72.00 | $69.30 | $71.28 | $71.28 | 6,052,792 |
| 2023-05-24 | $70.34 | $70.34 | $68.43 | $69.15 | $69.15 | 3,316,702 |
| 2023-05-23 | $70.47 | $71.54 | $69.42 | $69.49 | $69.49 | 2,526,158 |
| 2023-05-22 | $70.26 | $71.26 | $70.21 | $70.32 | $70.32 | 2,941,449 |
| 2023-05-19 | $72.56 | $72.57 | $70.38 | $70.53 | $70.53 | 3,444,939 |
| 2023-05-18 | $73.50 | $73.78 | $71.88 | $73.04 | $73.04 | 2,048,666 |
| 2023-05-17 | $70.96 | $74.10 | $70.96 | $73.94 | $73.94 | 2,541,440 |
| 2023-05-16 | $71.84 | $72.33 | $70.45 | $70.74 | $70.74 | 2,480,859 |
| 2023-05-15 | $71.00 | $72.70 | $70.52 | $72.70 | $72.70 | 2,800,865 |
| 2023-05-12 | $71.66 | $71.89 | $70.75 | $71.73 | $71.73 | 2,147,283 |
| 2023-05-11 | $72.04 | $72.43 | $71.48 | $71.62 | $71.62 | 2,153,231 |
| 2023-05-10 | $73.28 | $73.40 | $71.10 | $72.22 | $72.22 | 1,401,068 |
| 2023-05-09 | $71.92 | $72.93 | $71.37 | $72.65 | $72.65 | 1,808,813 |
| 2023-05-08 | $73.49 | $73.80 | $72.22 | $72.46 | $72.46 | 1,645,697 |
| 2023-05-05 | $72.62 | $73.99 | $72.43 | $73.57 | $73.57 | 1,383,855 |
| 2023-05-04 | $72.43 | $72.91 | $70.96 | $71.60 | $71.60 | 1,658,906 |
| 2023-05-03 | $73.40 | $74.32 | $72.64 | $72.78 | $72.78 | 1,662,897 |
| 2023-05-02 | $73.36 | $73.45 | $71.93 | $73.20 | $73.20 | 1,431,078 |
| 2023-05-01 | $74.65 | $74.98 | $73.44 | $73.65 | $73.65 | 1,985,137 |
| 2023-04-28 | $73.64 | $74.63 | $73.00 | $74.52 | $74.52 | 1,645,639 |
| 2023-04-27 | $71.65 | $73.59 | $71.55 | $73.53 | $73.53 | 1,683,075 |
| 2023-04-26 | $71.46 | $72.25 | $71.13 | $71.51 | $71.51 | 1,777,086 |
| 2023-04-25 | $73.15 | $73.52 | $71.35 | $71.37 | $71.37 | 2,061,277 |
| 2023-04-24 | $72.49 | $73.70 | $72.45 | $73.55 | $73.55 | 1,844,430 |
| 2023-04-21 | $73.30 | $73.37 | $72.45 | $72.76 | $72.76 | 1,686,487 |
| 2023-04-20 | $72.55 | $74.03 | $72.29 | $72.58 | $72.58 | 1,906,670 |
| 2023-04-19 | $73.20 | $73.48 | $72.52 | $72.71 | $72.71 | 2,068,026 |
| 2023-04-18 | $73.65 | $73.99 | $73.09 | $73.98 | $73.98 | 1,965,987 |
| 2023-04-17 | $73.53 | $73.74 | $72.64 | $73.31 | $73.31 | 1,541,245 |
| 2023-04-14 | $73.21 | $74.88 | $72.88 | $73.38 | $73.38 | 1,737,321 |
| 2023-04-13 | $73.23 | $73.69 | $72.56 | $73.19 | $73.19 | 1,868,998 |
| 2023-04-12 | $75.83 | $75.92 | $73.04 | $73.17 | $73.17 | 1,945,054 |
| 2023-04-11 | $75.20 | $75.84 | $74.60 | $75.25 | $75.25 | 2,334,813 |
| 2023-04-10 | $74.68 | $75.68 | $74.44 | $74.96 | $74.96 | 2,074,202 |
| 2023-04-06 | $76.07 | $76.07 | $74.87 | $75.08 | $75.08 | 1,791,260 |
| 2023-04-05 | $77.40 | $77.40 | $75.76 | $76.28 | $76.28 | 2,529,892 |
| 2023-04-04 | $78.51 | $78.99 | $77.63 | $77.84 | $77.84 | 2,178,320 |
| 2023-04-03 | $78.23 | $79.12 | $77.54 | $78.51 | $78.51 | 2,220,825 |
| 2023-03-31 | $75.84 | $78.38 | $75.72 | $78.27 | $78.27 | 2,621,806 |
| 2023-03-30 | $75.50 | $75.77 | $74.66 | $75.32 | $75.32 | 1,588,359 |
| 2023-03-29 | $73.78 | $74.89 | $72.75 | $74.86 | $74.86 | 1,861,194 |
| 2023-03-28 | $73.25 | $74.72 | $73.15 | $73.32 | $73.32 | 2,022,295 |
| 2023-03-27 | $74.72 | $75.01 | $73.44 | $73.85 | $73.85 | 2,021,854 |
| 2023-03-24 | $74.28 | $74.93 | $73.89 | $74.32 | $74.32 | 1,603,996 |
| 2023-03-23 | $76.00 | $76.66 | $73.94 | $74.59 | $74.59 | 2,036,585 |
| 2023-03-22 | $77.35 | $77.99 | $75.90 | $75.94 | $75.94 | 2,522,364 |
| 2023-03-21 | $79.11 | $79.48 | $77.34 | $77.77 | $77.77 | 3,634,204 |
| 2023-03-20 | $76.88 | $78.73 | $76.69 | $78.13 | $78.13 | 3,113,285 |
| 2023-03-17 | $77.05 | $77.28 | $75.46 | $76.73 | $76.73 | 7,806,082 |
| 2023-03-16 | $74.71 | $77.35 | $74.60 | $77.09 | $77.09 | 2,949,823 |
| 2023-03-15 | $73.49 | $75.57 | $73.21 | $75.55 | $75.55 | 3,135,353 |
| 2023-03-14 | $76.77 | $76.88 | $74.05 | $74.84 | $74.84 | 3,326,835 |
| 2023-03-13 | $76.81 | $77.48 | $75.67 | $75.77 | $75.77 | 3,794,757 |
| 2023-03-10 | $78.92 | $79.64 | $77.69 | $78.61 | $78.61 | 2,172,167 |
| 2023-03-09 | $81.37 | $81.58 | $78.89 | $79.00 | $79.00 | 2,051,377 |
| 2023-03-08 | $82.13 | $82.26 | $79.82 | $81.15 | $81.15 | 2,018,710 |
| 2023-03-07 | $82.90 | $83.58 | $82.06 | $82.26 | $82.26 | 1,889,410 |
| 2023-03-06 | $83.80 | $84.31 | $82.12 | $82.30 | $82.30 | 2,503,875 |
| 2023-03-03 | $81.58 | $83.42 | $81.41 | $83.26 | $83.26 | 3,028,028 |
| 2023-03-02 | $81.29 | $84.28 | $79.23 | $80.79 | $80.79 | 5,525,968 |
| 2023-03-01 | $82.27 | $83.12 | $81.70 | $82.54 | $82.54 | 3,240,996 |
| 2023-02-28 | $83.02 | $83.93 | $82.78 | $83.11 | $83.11 | 2,387,536 |
| 2023-02-27 | $83.98 | $84.82 | $82.53 | $82.63 | $82.63 | 3,333,023 |
| 2023-02-24 | $81.98 | $84.40 | $81.64 | $83.82 | $83.82 | 2,461,046 |
| 2023-02-23 | $83.24 | $83.86 | $82.04 | $83.00 | $83.00 | 1,743,991 |
| 2023-02-22 | $83.20 | $83.83 | $82.57 | $83.18 | $83.18 | 2,905,102 |
| 2023-02-21 | $85.18 | $85.18 | $82.96 | $83.13 | $83.13 | 1,860,254 |
| 2023-02-17 | $88.00 | $88.22 | $86.21 | $86.94 | $86.94 | 2,307,366 |
| 2023-02-16 | $87.91 | $89.23 | $87.30 | $88.20 | $88.20 | 1,394,494 |
| 2023-02-15 | $87.52 | $89.19 | $87.17 | $88.95 | $88.95 | 1,908,002 |
| 2023-02-14 | $86.86 | $88.72 | $86.34 | $88.31 | $88.31 | 2,123,452 |
| 2023-02-13 | $86.04 | $87.49 | $85.34 | $87.26 | $87.26 | 1,580,025 |
| 2023-02-10 | $84.25 | $85.58 | $83.92 | $85.52 | $85.52 | 1,639,693 |
| 2023-02-09 | $87.78 | $88.11 | $84.67 | $84.96 | $84.96 | 1,273,411 |
| 2023-02-08 | $86.90 | $87.76 | $86.30 | $86.40 | $86.40 | 1,291,058 |
| 2023-02-07 | $87.56 | $88.02 | $85.80 | $87.79 | $87.79 | 1,966,733 |
| 2023-02-06 | $89.37 | $90.27 | $87.84 | $87.97 | $87.97 | 1,682,659 |
| 2023-02-03 | $90.01 | $91.33 | $89.51 | $90.32 | $90.32 | 1,428,042 |
| 2023-02-02 | $90.79 | $93.32 | $90.39 | $91.42 | $91.42 | 2,893,264 |
| 2023-02-01 | $88.26 | $90.13 | $86.23 | $89.65 | $89.65 | 2,689,709 |
| 2023-01-31 | $86.91 | $88.73 | $86.65 | $88.72 | $88.72 | 2,787,741 |
| 2023-01-30 | $84.45 | $87.00 | $84.13 | $86.38 | $86.38 | 2,462,792 |
| 2023-01-27 | $83.58 | $85.48 | $83.12 | $85.18 | $85.18 | 1,986,394 |
| 2023-01-26 | $84.55 | $85.29 | $83.51 | $83.95 | $83.95 | 1,442,786 |
| 2023-01-25 | $82.98 | $84.03 | $81.68 | $84.00 | $84.00 | 2,645,670 |
| 2023-01-24 | $83.96 | $84.98 | $83.49 | $83.63 | $83.63 | 2,050,635 |
| 2023-01-23 | $83.28 | $84.72 | $82.64 | $84.24 | $84.24 | 2,266,546 |
| 2023-01-20 | $81.66 | $83.00 | $80.88 | $82.67 | $82.67 | 2,417,257 |
| 2023-01-19 | $82.36 | $83.00 | $80.79 | $81.52 | $81.52 | 1,880,923 |
| 2023-01-18 | $85.19 | $86.44 | $82.85 | $82.96 | $82.96 | 2,172,735 |
| 2023-01-17 | $85.17 | $85.50 | $84.08 | $84.42 | $84.42 | 2,092,903 |
| 2023-01-13 | $84.98 | $86.51 | $84.98 | $85.78 | $85.78 | 1,739,039 |
| 2023-01-12 | $86.35 | $86.70 | $84.83 | $86.40 | $86.40 | 2,584,248 |
| 2023-01-11 | $84.94 | $86.89 | $84.27 | $85.85 | $85.85 | 2,899,027 |
| 2023-01-10 | $82.65 | $84.28 | $82.33 | $84.27 | $84.27 | 1,555,011 |
| 2023-01-09 | $83.31 | $83.51 | $81.87 | $82.06 | $82.06 | 1,796,534 |
| 2023-01-06 | $82.05 | $83.33 | $81.74 | $83.04 | $83.04 | 1,706,325 |
| 2023-01-05 | $81.06 | $81.66 | $80.05 | $81.51 | $81.51 | 2,122,363 |
| 2023-01-04 | $81.45 | $82.96 | $80.84 | $81.94 | $81.94 | 1,937,324 |
| 2023-01-03 | $80.93 | $80.93 | $78.63 | $80.41 | $80.41 | 2,542,157 |
| 2022-12-30 | $80.48 | $80.80 | $79.40 | $80.21 | $80.21 | 1,396,394 |
| 2022-12-29 | $80.85 | $81.64 | $80.05 | $81.24 | $81.24 | 1,606,721 |
| 2022-12-28 | $81.67 | $82.70 | $80.03 | $80.17 | $80.17 | 1,694,784 |
| 2022-12-27 | $81.31 | $81.95 | $80.81 | $81.86 | $81.86 | 1,560,106 |
| 2022-12-23 | $80.46 | $81.45 | $79.64 | $81.35 | $81.35 | 1,422,319 |
| 2022-12-22 | $79.50 | $80.58 | $78.83 | $80.46 | $80.46 | 2,067,882 |
| 2022-12-21 | $80.41 | $81.00 | $79.80 | $80.63 | $80.63 | 1,811,002 |
| 2022-12-20 | $78.74 | $79.78 | $78.30 | $79.24 | $79.24 | 2,322,663 |
| 2022-12-19 | $79.95 | $80.99 | $79.35 | $79.80 | $79.80 | 2,312,218 |
| 2022-12-16 | $80.03 | $81.14 | $78.88 | $79.48 | $79.48 | 4,042,057 |
| 2022-12-15 | $79.97 | $80.95 | $79.22 | $80.78 | $80.78 | 3,623,330 |
| 2022-12-14 | $80.95 | $82.71 | $80.38 | $80.82 | $80.82 | 4,318,304 |
| 2022-12-13 | $85.12 | $85.44 | $82.88 | $84.07 | $84.07 | 3,229,654 |
| 2022-12-12 | $81.17 | $82.73 | $80.67 | $82.47 | $82.47 | 2,801,076 |
| 2022-12-09 | $82.49 | $83.33 | $81.55 | $81.81 | $80.95 | 2,443,095 |
| 2022-12-08 | $81.69 | $83.86 | $81.05 | $83.40 | $82.52 | 3,105,907 |
| 2022-12-07 | $82.63 | $84.14 | $81.10 | $81.37 | $80.51 | 3,710,062 |
| 2022-12-06 | $84.18 | $84.62 | $82.74 | $83.28 | $82.40 | 3,617,471 |
| 2022-12-05 | $85.85 | $86.84 | $83.87 | $84.32 | $83.43 | 3,812,254 |
| 2022-12-02 | $85.42 | $87.14 | $84.91 | $86.60 | $85.69 | 2,693,267 |
| 2022-12-01 | $85.50 | $86.76 | $84.90 | $86.47 | $85.56 | 3,357,711 |
| 2022-11-30 | $84.09 | $85.65 | $83.30 | $85.30 | $85.30 | 6,200,976 |
| 2022-11-29 | $82.21 | $84.53 | $82.05 | $84.16 | $84.16 | 4,073,590 |
| 2022-11-28 | $81.16 | $82.54 | $81.15 | $82.09 | $82.09 | 4,056,672 |
| 2022-11-25 | $82.25 | $83.29 | $81.10 | $81.23 | $81.23 | 2,343,631 |
| 2022-11-23 | $79.99 | $82.39 | $79.79 | $82.39 | $82.39 | 6,270,950 |
| 2022-11-22 | $77.20 | $79.96 | $76.00 | $79.88 | $79.88 | 17,603,088 |
| 2022-11-21 | $71.43 | $71.51 | $69.36 | $70.83 | $70.83 | 4,016,349 |
| 2022-11-18 | $71.19 | $72.18 | $70.79 | $72.05 | $72.05 | 3,266,734 |
| 2022-11-17 | $68.22 | $70.08 | $67.40 | $70.03 | $70.03 | 3,350,883 |
| 2022-11-16 | $72.11 | $72.11 | $69.11 | $69.12 | $69.12 | 4,475,854 |
| 2022-11-15 | $76.13 | $77.48 | $74.95 | $75.60 | $75.60 | 2,277,542 |
| 2022-11-14 | $74.17 | $75.58 | $74.13 | $74.26 | $74.26 | 2,472,122 |
| 2022-11-11 | $72.14 | $75.44 | $71.94 | $74.55 | $74.55 | 2,400,572 |
| 2022-11-10 | $70.59 | $73.31 | $70.18 | $72.03 | $72.03 | 2,653,902 |
| 2022-11-09 | $67.88 | $69.13 | $67.23 | $67.30 | $67.30 | 2,138,449 |
| 2022-11-08 | $69.29 | $70.67 | $67.77 | $68.82 | $68.82 | 1,917,722 |
| 2022-11-07 | $68.91 | $69.45 | $67.39 | $68.66 | $68.66 | 1,978,512 |
| 2022-11-04 | $68.30 | $69.55 | $66.83 | $68.20 | $68.20 | 2,107,015 |
| 2022-11-03 | $65.38 | $67.65 | $65.02 | $67.07 | $67.07 | 2,604,001 |
| 2022-11-02 | $68.64 | $69.23 | $65.97 | $66.01 | $66.01 | 3,223,701 |
| 2022-11-01 | $69.47 | $69.97 | $68.11 | $68.88 | $68.88 | 3,124,144 |
| 2022-10-31 | $67.95 | $69.31 | $67.28 | $68.41 | $68.41 | 4,338,960 |
| 2022-10-28 | $65.88 | $68.45 | $65.73 | $68.35 | $68.35 | 2,344,638 |
| 2022-10-27 | $66.43 | $66.68 | $65.14 | $65.84 | $65.84 | 2,451,235 |
| 2022-10-26 | $65.92 | $67.48 | $65.17 | $65.99 | $65.99 | 2,340,622 |
| 2022-10-25 | $64.24 | $65.80 | $64.08 | $65.69 | $65.69 | 2,602,126 |
| 2022-10-24 | $64.22 | $64.98 | $63.17 | $63.80 | $63.80 | 2,813,654 |
| 2022-10-21 | $62.56 | $64.23 | $61.85 | $63.77 | $63.77 | 2,328,889 |
| 2022-10-20 | $63.78 | $65.40 | $62.52 | $62.85 | $62.85 | 1,900,722 |
| 2022-10-19 | $64.29 | $65.38 | $63.17 | $63.74 | $63.74 | 3,883,800 |
| 2022-10-18 | $67.29 | $68.70 | $65.88 | $66.56 | $66.56 | 2,320,295 |
| 2022-10-17 | $64.60 | $66.41 | $64.36 | $65.59 | $65.59 | 2,786,504 |
| 2022-10-14 | $65.30 | $65.70 | $63.05 | $63.35 | $63.35 | 1,753,914 |
| 2022-10-13 | $61.79 | $65.00 | $60.79 | $64.51 | $64.51 | 2,733,867 |
| 2022-10-12 | $63.81 | $64.15 | $63.05 | $63.20 | $63.20 | 1,662,063 |
| 2022-10-11 | $63.47 | $65.40 | $63.28 | $63.85 | $63.85 | 2,404,144 |
| 2022-10-10 | $64.72 | $64.82 | $62.42 | $63.34 | $63.34 | 2,014,809 |
| 2022-10-07 | $65.53 | $65.79 | $64.18 | $64.53 | $64.53 | 1,878,437 |
| 2022-10-06 | $67.75 | $68.00 | $66.70 | $66.81 | $66.81 | 1,772,988 |
| 2022-10-05 | $66.18 | $68.58 | $66.18 | $67.90 | $67.90 | 2,927,791 |
| 2022-10-04 | $65.13 | $67.63 | $65.13 | $67.40 | $67.40 | 2,487,944 |
| 2022-10-03 | $64.23 | $64.96 | $62.87 | $63.67 | $63.67 | 3,227,168 |
| 2022-09-30 | $64.39 | $65.54 | $62.42 | $63.34 | $63.34 | 2,909,911 |
| 2022-09-29 | $66.42 | $66.42 | $64.02 | $65.08 | $65.08 | 2,666,469 |
| 2022-09-28 | $66.25 | $67.86 | $65.92 | $67.44 | $67.44 | 3,146,220 |
| 2022-09-27 | $66.08 | $67.58 | $65.16 | $65.41 | $65.41 | 2,854,242 |
| 2022-09-26 | $68.34 | $69.75 | $65.22 | $65.32 | $65.32 | 2,993,915 |
| 2022-09-23 | $67.69 | $68.85 | $67.48 | $68.78 | $68.78 | 1,970,870 |
| 2022-09-22 | $69.60 | $69.63 | $68.15 | $68.57 | $68.57 | 1,897,810 |
| 2022-09-21 | $71.54 | $72.44 | $69.94 | $69.98 | $69.98 | 1,812,340 |
| 2022-09-20 | $73.14 | $73.24 | $70.01 | $70.92 | $70.92 | 2,099,325 |
| 2022-09-19 | $71.33 | $74.05 | $71.14 | $73.97 | $73.97 | 2,228,198 |
| 2022-09-16 | $71.30 | $73.00 | $70.39 | $72.63 | $72.63 | 3,052,938 |
| 2022-09-15 | $73.68 | $75.08 | $71.74 | $72.42 | $72.42 | 3,550,583 |
| 2022-09-14 | $73.90 | $74.22 | $72.20 | $73.55 | $73.55 | 2,306,684 |
| 2022-09-13 | $75.81 | $75.82 | $73.13 | $73.69 | $73.69 | 3,040,116 |
| 2022-09-12 | $76.99 | $77.87 | $76.55 | $77.82 | $77.82 | 2,519,811 |
| 2022-09-09 | $75.02 | $76.66 | $74.83 | $76.24 | $76.24 | 2,279,286 |
| 2022-09-08 | $72.51 | $74.76 | $72.23 | $74.70 | $74.70 | 2,228,688 |
| 2022-09-07 | $71.23 | $73.31 | $70.83 | $73.24 | $73.24 | 2,197,996 |
| 2022-09-06 | $71.98 | $72.15 | $69.67 | $71.38 | $71.38 | 2,602,138 |
| 2022-09-02 | $73.12 | $73.12 | $70.75 | $71.14 | $71.14 | 2,131,743 |
| 2022-09-01 | $70.25 | $72.02 | $69.02 | $71.85 | $71.85 | 3,369,453 |
| 2022-08-31 | $74.49 | $74.52 | $70.51 | $70.69 | $70.69 | 7,554,228 |
| 2022-08-30 | $75.12 | $79.31 | $74.65 | $74.89 | $74.89 | 11,709,425 |
| 2022-08-29 | $73.70 | $74.52 | $72.76 | $73.70 | $73.70 | 3,115,185 |
| 2022-08-26 | $78.27 | $78.58 | $74.09 | $74.15 | $74.15 | 2,648,276 |
| 2022-08-25 | $77.84 | $79.37 | $77.35 | $78.19 | $78.19 | 1,678,217 |
| 2022-08-24 | $78.49 | $78.96 | $77.59 | $77.63 | $77.63 | 1,801,992 |
| 2022-08-23 | $78.33 | $79.88 | $78.19 | $78.84 | $78.84 | 2,047,877 |
| 2022-08-22 | $78.22 | $79.00 | $77.24 | $77.42 | $77.42 | 2,028,253 |
| 2022-08-19 | $81.47 | $81.67 | $78.62 | $79.53 | $79.53 | 2,700,933 |
| 2022-08-18 | $81.98 | $82.45 | $80.90 | $82.42 | $82.42 | 1,285,470 |
| 2022-08-17 | $83.27 | $84.46 | $81.67 | $82.26 | $82.26 | 2,692,585 |
| 2022-08-16 | $81.50 | $86.48 | $81.47 | $84.95 | $84.95 | 3,701,909 |
| 2022-08-15 | $79.98 | $81.43 | $78.59 | $81.33 | $81.33 | 1,872,481 |
| 2022-08-12 | $81.19 | $81.31 | $79.60 | $80.30 | $80.30 | 2,131,555 |
| 2022-08-11 | $79.80 | $81.52 | $79.55 | $80.42 | $80.42 | 2,060,211 |
| 2022-08-10 | $78.53 | $79.74 | $77.97 | $78.51 | $78.51 | 2,426,798 |
| 2022-08-09 | $77.68 | $77.98 | $75.22 | $76.34 | $76.34 | 2,145,302 |
| 2022-08-08 | $77.12 | $80.49 | $76.97 | $78.54 | $78.54 | 2,552,439 |
| 2022-08-05 | $75.30 | $77.00 | $74.90 | $76.38 | $76.38 | 1,337,379 |
| 2022-08-04 | $75.90 | $77.97 | $75.79 | $76.29 | $76.29 | 2,011,152 |
| 2022-08-03 | $75.89 | $77.07 | $75.13 | $75.69 | $75.69 | 3,085,281 |
| 2022-08-02 | $76.31 | $76.45 | $74.57 | $74.61 | $74.61 | 2,367,248 |
| 2022-08-01 | $76.49 | $77.94 | $76.22 | $76.98 | $76.98 | 2,640,955 |
| 2022-07-29 | $76.73 | $77.61 | $74.67 | $76.99 | $76.99 | 5,035,284 |
| 2022-07-28 | $75.39 | $78.40 | $72.74 | $77.99 | $77.99 | 7,888,418 |
| 2022-07-27 | $72.62 | $74.87 | $71.63 | $74.49 | $74.49 | 2,476,269 |
| 2022-07-26 | $73.01 | $73.54 | $71.63 | $72.01 | $72.01 | 3,297,159 |
| 2022-07-25 | $77.12 | $77.28 | $75.24 | $75.84 | $75.84 | 2,214,948 |
| 2022-07-22 | $78.82 | $80.08 | $76.24 | $76.80 | $76.80 | 2,959,247 |
| 2022-07-21 | $77.79 | $78.23 | $75.98 | $78.20 | $78.20 | 2,338,722 |
| 2022-07-20 | $76.21 | $78.34 | $75.69 | $78.12 | $78.12 | 3,359,025 |
| 2022-07-19 | $73.97 | $76.49 | $73.66 | $75.97 | $75.97 | 2,743,665 |
| 2022-07-18 | $73.20 | $75.25 | $72.94 | $73.34 | $73.34 | 2,545,341 |
| 2022-07-15 | $72.47 | $72.58 | $71.13 | $72.47 | $72.47 | 2,477,193 |
| 2022-07-14 | $70.55 | $71.45 | $69.50 | $71.14 | $71.14 | 1,997,311 |
| 2022-07-13 | $68.89 | $71.75 | $68.83 | $71.29 | $71.29 | 2,207,732 |
| 2022-07-12 | $70.37 | $72.08 | $69.92 | $70.42 | $70.42 | 2,268,598 |
| 2022-07-11 | $71.21 | $71.91 | $69.70 | $69.91 | $69.91 | 1,778,852 |
| 2022-07-08 | $70.19 | $71.52 | $69.15 | $71.17 | $71.17 | 2,072,267 |
| 2022-07-07 | $68.73 | $70.98 | $68.52 | $70.89 | $70.89 | 2,356,081 |
| 2022-07-06 | $69.81 | $70.13 | $67.22 | $68.52 | $68.52 | 2,645,791 |
| 2022-07-05 | $66.11 | $69.99 | $65.90 | $69.98 | $69.98 | 3,260,646 |
| 2022-07-01 | $65.79 | $66.86 | $65.01 | $66.77 | $66.77 | 2,866,441 |
| 2022-06-30 | $65.81 | $66.25 | $64.29 | $65.19 | $65.19 | 3,485,479 |
| 2022-06-29 | $68.29 | $68.61 | $66.60 | $67.15 | $67.15 | 3,337,193 |
| 2022-06-28 | $71.72 | $72.00 | $68.67 | $68.85 | $68.85 | 2,591,633 |
| 2022-06-27 | $74.98 | $75.45 | $71.84 | $72.14 | $72.14 | 2,562,427 |
| 2022-06-24 | $72.10 | $74.74 | $71.42 | $74.69 | $74.69 | 5,060,878 |
| 2022-06-23 | $70.12 | $71.79 | $70.03 | $71.29 | $71.29 | 2,421,943 |
| 2022-06-22 | $70.32 | $71.08 | $69.52 | $69.88 | $69.88 | 2,729,181 |
| 2022-06-21 | $72.07 | $72.28 | $70.09 | $70.47 | $70.47 | 3,271,629 |
| 2022-06-17 | $68.02 | $71.42 | $68.00 | $70.51 | $70.51 | 8,384,719 |
| 2022-06-16 | $69.55 | $70.25 | $67.66 | $68.48 | $68.48 | 3,848,810 |
| 2022-06-15 | $70.84 | $72.68 | $70.38 | $71.76 | $71.76 | 3,347,757 |
| 2022-06-14 | $70.00 | $71.56 | $69.40 | $70.59 | $70.59 | 4,571,646 |
| 2022-06-13 | $70.41 | $70.91 | $68.62 | $69.45 | $69.45 | 4,405,216 |
| 2022-06-10 | $73.32 | $74.41 | $72.03 | $72.60 | $71.69 | 3,738,865 |
| 2022-06-09 | $76.63 | $77.41 | $74.93 | $74.93 | $73.99 | 3,138,750 |
| 2022-06-08 | $77.78 | $78.96 | $76.20 | $77.12 | $76.16 | 2,775,436 |
| 2022-06-07 | $76.67 | $78.61 | $75.60 | $78.35 | $77.37 | 3,447,085 |
| 2022-06-06 | $80.63 | $80.63 | $79.01 | $79.27 | $78.28 | 2,568,588 |
| 2022-06-03 | $80.52 | $81.62 | $80.16 | $80.39 | $79.38 | 2,295,953 |
| 2022-06-02 | $80.56 | $81.30 | $79.20 | $81.26 | $80.24 | 2,228,354 |
| 2022-06-01 | $82.63 | $82.91 | $79.62 | $80.08 | $79.08 | 3,363,787 |
| 2022-05-31 | $83.77 | $85.30 | $81.40 | $82.06 | $81.03 | 4,922,963 |
| 2022-05-27 | $82.23 | $84.86 | $82.18 | $83.99 | $82.94 | 3,316,716 |
| 2022-05-26 | $81.24 | $84.40 | $81.12 | $82.05 | $81.02 | 4,552,300 |
| 2022-05-25 | $71.01 | $80.68 | $70.83 | $80.06 | $79.06 | 10,136,608 |
| 2022-05-24 | $72.98 | $75.90 | $71.48 | $73.47 | $72.55 | 14,827,775 |
| 2022-05-23 | $72.36 | $73.14 | $69.36 | $72.59 | $71.68 | 7,655,031 |
| 2022-05-20 | $74.00 | $74.07 | $69.07 | $72.36 | $71.45 | 4,858,606 |
| 2022-05-19 | $73.99 | $76.42 | $72.36 | $73.32 | $72.40 | 5,333,310 |
| 2022-05-18 | $78.74 | $79.57 | $74.05 | $75.62 | $74.67 | 9,388,976 |
| 2022-05-17 | $86.00 | $86.82 | $81.79 | $84.50 | $83.44 | 4,333,070 |
| 2022-05-16 | $85.70 | $86.45 | $82.02 | $84.77 | $83.71 | 3,024,621 |
| 2022-05-13 | $87.08 | $88.32 | $85.09 | $86.36 | $85.28 | 3,076,335 |
| 2022-05-12 | $83.89 | $89.58 | $83.89 | $87.36 | $86.27 | 3,235,751 |
| 2022-05-11 | $88.98 | $89.97 | $83.38 | $83.79 | $82.74 | 3,045,405 |
| 2022-05-10 | $91.65 | $92.76 | $87.29 | $88.74 | $87.63 | 2,847,614 |
| 2022-05-09 | $89.82 | $92.15 | $89.62 | $91.08 | $89.94 | 2,681,544 |
| 2022-05-06 | $91.69 | $93.60 | $89.01 | $91.41 | $90.27 | 1,977,005 |
| 2022-05-05 | $96.28 | $96.28 | $91.01 | $92.21 | $91.06 | 2,258,815 |
| 2022-05-04 | $94.26 | $98.18 | $93.91 | $97.79 | $96.57 | 2,332,347 |
| 2022-05-03 | $93.39 | $95.60 | $92.56 | $94.65 | $93.47 | 2,029,453 |
| 2022-05-02 | $90.00 | $93.89 | $88.88 | $93.81 | $92.64 | 2,066,794 |
| 2022-04-29 | $93.05 | $93.57 | $89.63 | $89.93 | $88.80 | 2,125,960 |
| 2022-04-28 | $93.58 | $94.41 | $91.75 | $93.58 | $92.41 | 1,442,072 |
| 2022-04-27 | $93.37 | $94.80 | $91.40 | $93.03 | $91.87 | 2,296,149 |
| 2022-04-26 | $92.78 | $94.54 | $91.43 | $92.83 | $91.67 | 2,714,273 |
| 2022-04-25 | $90.55 | $93.25 | $89.30 | $93.07 | $91.91 | 1,648,726 |
| 2022-04-22 | $93.15 | $93.24 | $90.56 | $91.28 | $90.14 | 1,956,037 |
| 2022-04-21 | $95.79 | $96.75 | $93.23 | $93.64 | $92.47 | 1,643,123 |
| 2022-04-20 | $96.03 | $96.18 | $93.97 | $94.40 | $93.22 | 1,331,321 |
| 2022-04-19 | $93.31 | $96.13 | $92.78 | $95.57 | $94.37 | 1,809,352 |
| 2022-04-18 | $93.69 | $94.51 | $91.96 | $93.48 | $92.31 | 1,628,040 |
| 2022-04-14 | $95.50 | $96.77 | $93.50 | $93.84 | $92.67 | 2,019,552 |
| 2022-04-13 | $92.95 | $95.75 | $92.27 | $95.23 | $94.04 | 1,874,199 |
| 2022-04-12 | $95.77 | $97.62 | $92.95 | $93.23 | $92.06 | 3,146,778 |
| 2022-04-11 | $92.72 | $95.93 | $92.64 | $94.16 | $92.98 | 1,988,140 |
| 2022-04-08 | $89.79 | $95.91 | $89.00 | $93.36 | $92.19 | 3,967,273 |
| 2022-04-07 | $91.03 | $92.81 | $90.14 | $92.07 | $90.92 | 2,398,094 |
| 2022-04-06 | $90.99 | $91.57 | $88.51 | $91.06 | $89.92 | 2,647,804 |
| 2022-04-05 | $94.04 | $94.77 | $92.05 | $92.52 | $91.36 | 2,376,281 |
| 2022-04-04 | $91.26 | $94.59 | $90.75 | $94.34 | $93.16 | 2,633,729 |
| 2022-04-01 | $92.32 | $92.43 | $89.65 | $90.38 | $89.25 | 2,939,654 |
| 2022-03-31 | $92.89 | $93.15 | $89.56 | $90.90 | $89.76 | 5,580,839 |
| 2022-03-30 | $99.29 | $99.64 | $96.10 | $96.43 | $95.22 | 2,160,918 |
| 2022-03-29 | $98.21 | $100.93 | $97.37 | $100.75 | $99.49 | 2,565,442 |
| 2022-03-28 | $96.46 | $96.93 | $95.18 | $96.73 | $95.52 | 2,027,084 |
| 2022-03-25 | $97.20 | $97.38 | $94.88 | $96.30 | $95.10 | 1,664,855 |
| 2022-03-24 | $96.84 | $97.58 | $95.26 | $96.71 | $95.50 | 1,849,065 |
| 2022-03-23 | $97.89 | $98.48 | $95.72 | $96.59 | $95.38 | 1,747,576 |
| 2022-03-22 | $99.96 | $100.52 | $98.02 | $99.30 | $97.17 | 2,952,625 |
| 2022-03-21 | $101.82 | $103.23 | $97.89 | $99.04 | $96.92 | 2,371,439 |
| 2022-03-18 | $98.23 | $102.37 | $97.91 | $101.84 | $99.66 | 4,539,817 |
| 2022-03-17 | $98.69 | $99.95 | $97.78 | $99.29 | $97.16 | 1,990,575 |
| 2022-03-16 | $99.78 | $100.87 | $95.49 | $98.84 | $96.72 | 2,438,711 |
| 2022-03-15 | $95.01 | $99.58 | $94.86 | $99.06 | $96.94 | 2,971,483 |
| 2022-03-14 | $94.66 | $97.15 | $93.19 | $94.64 | $92.61 | 2,350,412 |
| 2022-03-11 | $99.00 | $99.81 | $94.50 | $94.59 | $92.56 | 3,159,064 |
| 2022-03-10 | $101.15 | $101.15 | $97.58 | $98.66 | $96.55 | 2,966,583 |
| 2022-03-09 | $103.13 | $103.76 | $100.62 | $101.74 | $99.56 | 2,980,681 |
| 2022-03-08 | $103.94 | $105.95 | $101.06 | $101.13 | $98.96 | 3,764,319 |
| 2022-03-07 | $105.54 | $109.13 | $103.28 | $104.71 | $102.47 | 4,679,535 |
| 2022-03-04 | $107.92 | $109.28 | $101.62 | $106.10 | $103.83 | 7,700,709 |
| 2022-03-03 | $106.00 | $112.96 | $104.86 | $110.14 | $107.78 | 18,352,707 |
| 2022-03-02 | $96.83 | $101.94 | $96.56 | $100.84 | $98.68 | 6,182,676 |
| 2022-03-01 | $95.73 | $98.56 | $95.45 | $97.18 | $95.10 | 2,629,093 |
| 2022-02-28 | $94.13 | $97.10 | $94.13 | $96.64 | $94.57 | 3,390,555 |
| 2022-02-25 | $92.62 | $96.04 | $91.44 | $95.83 | $93.78 | 2,929,385 |
| 2022-02-24 | $85.99 | $91.85 | $85.58 | $91.58 | $89.62 | 2,908,729 |
| 2022-02-23 | $91.44 | $91.44 | $87.84 | $88.63 | $86.73 | 3,588,988 |
| 2022-02-22 | $96.44 | $96.80 | $89.44 | $90.55 | $88.61 | 5,400,251 |
| 2022-02-18 | $98.24 | $99.28 | $96.54 | $97.71 | $95.62 | 1,853,092 |
| 2022-02-17 | $98.76 | $100.19 | $98.10 | $98.63 | $96.52 | 1,408,092 |
| 2022-02-16 | $101.51 | $101.51 | $98.10 | $99.63 | $97.50 | 2,288,952 |
| 2022-02-15 | $101.99 | $102.89 | $101.44 | $102.19 | $100.00 | 1,660,134 |
| 2022-02-14 | $100.06 | $101.99 | $98.85 | $100.64 | $98.48 | 2,315,287 |
| 2022-02-11 | $100.29 | $103.09 | $99.36 | $100.57 | $98.41 | 3,466,953 |
| 2022-02-10 | $100.84 | $102.76 | $100.09 | $100.47 | $98.32 | 2,283,266 |
| 2022-02-09 | $100.64 | $102.36 | $100.17 | $102.22 | $100.03 | 1,761,884 |
| 2022-02-08 | $97.84 | $100.14 | $97.25 | $99.46 | $97.33 | 1,780,977 |
| 2022-02-07 | $97.70 | $98.16 | $96.00 | $97.58 | $95.49 | 1,474,020 |
| 2022-02-04 | $97.26 | $97.93 | $95.23 | $96.83 | $94.76 | 2,132,920 |
| 2022-02-03 | $98.32 | $99.25 | $96.78 | $97.10 | $95.02 | 1,878,554 |
| 2022-02-02 | $100.24 | $100.50 | $97.11 | $99.05 | $96.93 | 2,408,002 |
| 2022-02-01 | $99.30 | $100.68 | $97.74 | $100.45 | $98.30 | 1,763,695 |
| 2022-01-31 | $96.97 | $99.40 | $96.96 | $99.28 | $97.15 | 2,362,451 |
| 2022-01-28 | $96.32 | $97.67 | $94.46 | $97.64 | $95.55 | 1,904,319 |
| 2022-01-27 | $98.89 | $99.93 | $95.55 | $96.10 | $94.04 | 2,213,632 |
| 2022-01-26 | $99.06 | $100.33 | $96.26 | $96.92 | $94.84 | 2,788,506 |
| 2022-01-25 | $98.64 | $99.65 | $95.57 | $98.03 | $95.93 | 3,751,376 |
| 2022-01-24 | $94.81 | $101.48 | $92.93 | $101.38 | $99.21 | 5,150,383 |
| 2022-01-21 | $94.73 | $98.26 | $94.42 | $96.45 | $94.38 | 3,406,534 |
| 2022-01-20 | $100.03 | $101.08 | $94.68 | $94.90 | $92.87 | 3,846,069 |
| 2022-01-19 | $99.23 | $101.77 | $98.80 | $99.35 | $97.22 | 2,569,234 |
| 2022-01-18 | $98.81 | $98.89 | $96.34 | $98.64 | $96.53 | 3,685,163 |
| 2022-01-14 | $101.11 | $103.00 | $98.91 | $100.04 | $97.90 | 3,728,107 |
| 2022-01-13 | $102.21 | $104.04 | $101.60 | $102.60 | $100.40 | 2,298,061 |
| 2022-01-12 | $104.12 | $105.13 | $100.83 | $102.68 | $100.48 | 3,009,007 |
| 2022-01-11 | $102.60 | $104.90 | $101.96 | $104.09 | $101.86 | 2,521,160 |
| 2022-01-10 | $101.74 | $102.96 | $98.22 | $102.75 | $100.55 | 5,354,128 |
| 2022-01-07 | $103.02 | $104.83 | $101.92 | $102.50 | $100.30 | 3,137,122 |
| 2022-01-06 | $103.03 | $103.44 | $100.02 | $102.88 | $100.68 | 3,565,519 |
| 2022-01-05 | $105.30 | $106.35 | $102.91 | $103.00 | $100.79 | 2,818,191 |
| 2022-01-04 | $103.03 | $106.35 | $102.78 | $105.14 | $102.89 | 4,085,528 |
| 2022-01-03 | $102.43 | $103.58 | $101.45 | $102.12 | $99.93 | 2,829,004 |
| 2021-12-31 | $101.37 | $102.27 | $100.77 | $101.60 | $99.42 | 2,035,601 |
| 2021-12-30 | $100.88 | $102.77 | $100.87 | $101.55 | $99.37 | 2,258,391 |
| 2021-12-29 | $99.47 | $101.63 | $99.47 | $100.86 | $98.70 | 2,599,871 |
| 2021-12-28 | $99.00 | $100.63 | $98.88 | $99.52 | $97.39 | 2,148,905 |
| 2021-12-27 | $98.88 | $99.48 | $97.27 | $99.08 | $96.96 | 2,511,627 |
| 2021-12-23 | $97.72 | $98.55 | $96.11 | $98.08 | $95.98 | 2,488,242 |
| 2021-12-22 | $97.89 | $99.01 | $96.70 | $97.37 | $95.28 | 2,331,398 |
| 2021-12-21 | $96.49 | $98.35 | $96.49 | $97.48 | $95.39 | 2,887,938 |
| 2021-12-20 | $98.01 | $98.70 | $94.54 | $95.77 | $93.72 | 4,640,172 |
| 2021-12-17 | $100.31 | $101.24 | $99.18 | $100.03 | $97.89 | 5,112,548 |
| 2021-12-16 | $102.29 | $103.13 | $100.07 | $100.22 | $98.07 | 3,600,455 |
| 2021-12-15 | $100.79 | $102.62 | $100.35 | $102.49 | $100.29 | 3,237,997 |
| 2021-12-14 | $99.24 | $102.95 | $98.97 | $101.37 | $99.20 | 3,924,362 |
| 2021-12-13 | $103.00 | $103.41 | $98.70 | $100.24 | $98.09 | 4,043,454 |
| 2021-12-10 | $104.35 | $104.67 | $102.15 | $103.82 | $100.89 | 3,169,509 |
| 2021-12-09 | $106.81 | $107.30 | $103.83 | $104.38 | $101.44 | 2,934,177 |
| 2021-12-08 | $105.74 | $107.25 | $105.64 | $106.93 | $103.91 | 2,525,590 |
| 2021-12-07 | $106.61 | $108.25 | $106.32 | $106.68 | $103.67 | 3,097,468 |
| 2021-12-06 | $107.24 | $108.99 | $103.80 | $104.66 | $101.71 | 4,489,385 |
| 2021-12-03 | $104.54 | $106.05 | $103.65 | $105.87 | $102.88 | 4,048,764 |
| 2021-12-02 | $104.24 | $105.82 | $102.63 | $103.92 | $100.99 | 4,235,756 |
| 2021-12-01 | $108.14 | $108.41 | $102.23 | $102.25 | $99.37 | 4,550,237 |
| 2021-11-30 | $110.01 | $111.65 | $106.27 | $106.86 | $103.85 | 5,747,856 |
| 2021-11-29 | $115.80 | $116.00 | $110.30 | $110.95 | $107.82 | 4,595,728 |
| 2021-11-26 | $114.60 | $116.22 | $113.88 | $114.77 | $111.53 | 2,345,969 |
| 2021-11-24 | $120.22 | $121.87 | $115.90 | $116.69 | $113.40 | 5,990,012 |
| 2021-11-23 | $116.00 | $121.44 | $115.00 | $121.01 | $117.60 | 15,941,013 |
| 2021-11-22 | $137.22 | $141.97 | $137.22 | $138.00 | $134.11 | 5,417,609 |
| 2021-11-19 | $136.18 | $137.57 | $135.00 | $136.13 | $132.29 | 1,955,641 |
| 2021-11-18 | $134.49 | $136.12 | $133.79 | $135.61 | $131.78 | 2,357,754 |
| 2021-11-17 | $134.33 | $135.26 | $132.25 | $132.86 | $129.11 | 1,928,459 |
| 2021-11-16 | $132.59 | $135.60 | $132.28 | $134.93 | $131.12 | 2,232,033 |
| 2021-11-15 | $136.74 | $136.78 | $131.81 | $132.36 | $128.63 | 2,681,913 |
| 2021-11-12 | $133.35 | $136.74 | $133.05 | $135.63 | $131.80 | 2,299,440 |
| 2021-11-11 | $131.37 | $133.55 | $131.32 | $132.90 | $129.15 | 1,843,348 |
| 2021-11-10 | $132.34 | $133.42 | $131.16 | $131.25 | $127.55 | 1,924,623 |
| 2021-11-09 | $129.67 | $133.27 | $129.62 | $132.94 | $129.19 | 1,997,792 |
| 2021-11-08 | $129.00 | $130.39 | $128.32 | $130.09 | $126.42 | 2,595,198 |
| 2021-11-05 | $129.95 | $130.55 | $128.35 | $129.07 | $125.43 | 2,217,390 |
| 2021-11-04 | $126.00 | $128.81 | $125.43 | $128.61 | $124.98 | 2,952,510 |
| 2021-11-03 | $124.10 | $126.09 | $123.70 | $125.10 | $121.57 | 2,224,933 |
| 2021-11-02 | $123.83 | $124.61 | $122.98 | $123.83 | $120.34 | 1,783,398 |
| 2021-11-01 | $123.00 | $124.21 | $122.70 | $123.91 | $120.41 | 1,896,155 |
| 2021-10-29 | $120.65 | $123.46 | $120.51 | $122.24 | $118.79 | 2,283,773 |
| 2021-10-28 | $119.67 | $121.43 | $119.18 | $121.12 | $117.70 | 1,646,300 |
| 2021-10-27 | $121.24 | $122.25 | $118.66 | $118.75 | $115.40 | 2,172,988 |
| 2021-10-26 | $121.33 | $123.72 | $121.13 | $121.23 | $117.81 | 2,605,774 |
| 2021-10-25 | $118.68 | $121.58 | $118.19 | $120.48 | $117.08 | 2,225,992 |
| 2021-10-22 | $117.55 | $118.57 | $116.90 | $118.39 | $115.05 | 1,736,185 |
| 2021-10-21 | $114.41 | $117.67 | $114.41 | $117.60 | $114.28 | 1,756,052 |
| 2021-10-20 | $113.87 | $115.39 | $113.87 | $114.53 | $111.30 | 1,588,751 |
| 2021-10-19 | $116.24 | $116.65 | $113.89 | $113.94 | $110.73 | 2,087,847 |
| 2021-10-18 | $112.78 | $116.38 | $112.73 | $115.61 | $112.35 | 2,392,933 |
| 2021-10-15 | $113.56 | $114.69 | $113.10 | $113.64 | $110.43 | 2,133,544 |
| 2021-10-14 | $111.37 | $113.10 | $110.18 | $112.66 | $109.48 | 2,140,630 |
| 2021-10-13 | $109.51 | $111.40 | $108.09 | $110.78 | $107.65 | 2,069,164 |
| 2021-10-12 | $109.53 | $110.69 | $108.79 | $109.32 | $106.24 | 1,604,964 |
| 2021-10-11 | $107.65 | $109.86 | $107.26 | $108.88 | $105.81 | 1,790,484 |
| 2021-10-08 | $108.00 | $110.38 | $107.08 | $107.25 | $104.22 | 1,729,191 |
| 2021-10-07 | $107.20 | $109.23 | $106.94 | $107.59 | $104.55 | 2,188,169 |
| 2021-10-06 | $105.67 | $106.84 | $104.77 | $105.77 | $102.79 | 1,808,955 |
| 2021-10-05 | $105.72 | $107.74 | $105.55 | $106.37 | $103.37 | 2,050,116 |
| 2021-10-04 | $105.10 | $106.93 | $104.84 | $105.49 | $102.51 | 1,739,025 |
| 2021-10-01 | $106.68 | $106.86 | $103.42 | $105.31 | $102.34 | 2,134,120 |
| 2021-09-30 | $108.15 | $108.65 | $105.35 | $105.71 | $102.73 | 3,692,936 |
| 2021-09-29 | $109.75 | $110.29 | $108.08 | $109.43 | $106.34 | 1,771,138 |
| 2021-09-28 | $111.12 | $111.80 | $107.37 | $109.39 | $106.30 | 2,933,793 |
| 2021-09-27 | $105.30 | $110.86 | $105.30 | $110.18 | $107.07 | 4,675,022 |
| 2021-09-24 | $106.07 | $106.19 | $104.21 | $104.74 | $101.78 | 3,377,751 |
| 2021-09-23 | $107.50 | $107.96 | $106.10 | $106.17 | $103.17 | 2,053,877 |
| 2021-09-22 | $107.73 | $108.57 | $106.50 | $106.80 | $103.79 | 1,500,742 |
| 2021-09-21 | $107.00 | $108.15 | $105.90 | $106.89 | $103.87 | 2,240,898 |
| 2021-09-20 | $108.10 | $109.32 | $105.33 | $106.67 | $103.66 | 2,101,635 |
| 2021-09-17 | $109.39 | $111.11 | $109.18 | $109.62 | $106.53 | 2,946,200 |
| 2021-09-16 | $108.82 | $110.17 | $108.69 | $109.56 | $106.47 | 1,511,146 |
| 2021-09-15 | $109.87 | $110.09 | $108.66 | $109.27 | $106.19 | 2,068,826 |
| 2021-09-14 | $112.54 | $112.54 | $110.02 | $110.17 | $107.06 | 1,564,810 |
| 2021-09-13 | $111.78 | $112.80 | $110.36 | $112.07 | $108.91 | 1,592,684 |
| 2021-09-10 | $112.64 | $113.66 | $111.20 | $111.35 | $107.54 | 1,728,852 |
| 2021-09-09 | $110.50 | $113.07 | $110.12 | $112.39 | $108.54 | 2,211,869 |
| 2021-09-08 | $111.32 | $111.47 | $109.94 | $110.99 | $107.19 | 2,558,765 |
| 2021-09-07 | $113.83 | $114.49 | $111.22 | $111.50 | $107.68 | 2,426,490 |
| 2021-09-03 | $115.55 | $115.85 | $113.87 | $114.02 | $110.12 | 1,762,613 |
| 2021-09-02 | $117.00 | $117.43 | $115.82 | $116.26 | $112.28 | 1,788,091 |
| 2021-09-01 | $116.54 | $117.32 | $114.20 | $116.78 | $112.78 | 2,709,506 |
| 2021-08-31 | $119.17 | $119.17 | $116.20 | $116.51 | $112.52 | 2,877,251 |
| 2021-08-30 | $118.02 | $119.44 | $117.43 | $118.35 | $114.30 | 1,722,810 |
| 2021-08-27 | $118.27 | $118.90 | $117.20 | $117.50 | $113.48 | 2,013,209 |
| 2021-08-26 | $121.83 | $121.85 | $117.93 | $118.09 | $114.05 | 2,700,206 |
| 2021-08-25 | $122.44 | $124.91 | $120.16 | $121.89 | $117.72 | 3,685,333 |
| 2021-08-24 | $117.25 | $124.04 | $116.37 | $121.49 | $117.33 | 11,896,879 |
| 2021-08-23 | $113.00 | $114.58 | $112.05 | $112.16 | $108.32 | 3,630,776 |
| 2021-08-20 | $109.97 | $113.51 | $109.51 | $112.63 | $108.77 | 2,131,117 |
| 2021-08-19 | $109.00 | $110.86 | $108.72 | $109.76 | $106.00 | 1,954,927 |
| 2021-08-18 | $110.75 | $114.10 | $110.04 | $110.10 | $106.33 | 2,079,348 |
| 2021-08-17 | $113.84 | $114.09 | $109.71 | $110.75 | $106.96 | 2,212,558 |
| 2021-08-16 | $113.24 | $115.91 | $112.23 | $115.36 | $111.41 | 1,833,084 |
| 2021-08-13 | $117.97 | $117.97 | $113.46 | $113.78 | $109.88 | 2,280,096 |
| 2021-08-12 | $118.89 | $119.30 | $117.22 | $118.13 | $114.08 | 1,248,620 |
| 2021-08-11 | $115.68 | $119.15 | $115.12 | $118.06 | $114.02 | 2,565,561 |
| 2021-08-10 | $112.47 | $115.11 | $111.86 | $115.02 | $111.08 | 1,315,600 |
| 2021-08-09 | $114.66 | $114.66 | $111.60 | $112.54 | $108.69 | 1,346,934 |
| 2021-08-06 | $115.05 | $116.43 | $114.81 | $114.84 | $110.91 | 1,699,609 |
| 2021-08-05 | $114.00 | $116.38 | $113.86 | $115.37 | $111.42 | 1,907,251 |
| 2021-08-04 | $113.99 | $114.78 | $113.00 | $113.27 | $109.39 | 1,134,253 |
| 2021-08-03 | $113.00 | $115.17 | $112.63 | $114.65 | $110.72 | 1,265,655 |
| 2021-08-02 | $113.09 | $113.50 | $112.35 | $112.49 | $108.64 | 1,302,763 |
| 2021-07-30 | $113.37 | $114.91 | $112.19 | $112.35 | $108.50 | 1,752,991 |
| 2021-07-29 | $113.97 | $114.79 | $113.17 | $114.26 | $110.35 | 1,385,778 |
| 2021-07-28 | $114.36 | $114.58 | $112.07 | $113.06 | $109.19 | 1,404,397 |
| 2021-07-27 | $114.53 | $114.80 | $113.16 | $114.36 | $110.44 | 1,423,245 |
| 2021-07-26 | $113.17 | $115.57 | $113.03 | $114.83 | $110.90 | 1,767,492 |
| 2021-07-23 | $111.40 | $113.63 | $111.29 | $113.28 | $109.40 | 1,620,079 |
| 2021-07-22 | $110.90 | $111.07 | $108.00 | $109.98 | $106.21 | 1,819,944 |
| 2021-07-21 | $111.36 | $111.76 | $110.07 | $110.78 | $106.99 | 1,659,874 |
| 2021-07-20 | $108.96 | $111.52 | $108.22 | $110.61 | $106.82 | 1,784,226 |
| 2021-07-19 | $108.90 | $109.36 | $107.06 | $108.48 | $104.76 | 2,527,945 |
| 2021-07-16 | $112.15 | $113.72 | $110.55 | $110.59 | $106.80 | 1,844,356 |
| 2021-07-15 | $109.01 | $113.11 | $108.93 | $112.00 | $108.16 | 2,742,161 |
| 2021-07-14 | $110.26 | $110.94 | $109.51 | $109.91 | $106.15 | 1,334,112 |
| 2021-07-13 | $111.11 | $111.57 | $109.30 | $109.87 | $106.11 | 2,306,958 |
| 2021-07-12 | $110.77 | $111.98 | $110.03 | $111.25 | $107.44 | 1,704,077 |
| 2021-07-09 | $108.84 | $111.15 | $108.84 | $110.86 | $107.06 | 2,096,759 |
| 2021-07-08 | $108.38 | $108.98 | $107.20 | $108.16 | $104.46 | 2,010,459 |
| 2021-07-07 | $110.33 | $111.34 | $109.58 | $109.75 | $105.99 | 2,079,127 |
| 2021-07-06 | $115.45 | $115.46 | $110.40 | $110.55 | $106.76 | 2,952,219 |
| 2021-07-02 | $116.72 | $116.72 | $114.96 | $115.65 | $111.69 | 1,634,550 |
| 2021-07-01 | $115.61 | $116.81 | $114.83 | $116.37 | $112.38 | 1,554,541 |
| 2021-06-30 | $114.82 | $116.25 | $114.80 | $114.98 | $111.04 | 1,879,200 |
| 2021-06-29 | $115.18 | $116.90 | $114.57 | $114.97 | $111.03 | 1,890,779 |
| 2021-06-28 | $113.69 | $115.36 | $112.88 | $114.83 | $110.90 | 1,942,960 |
| 2021-06-25 | $112.00 | $113.58 | $111.50 | $113.05 | $109.18 | 2,592,653 |
| 2021-06-24 | $112.26 | $112.51 | $111.01 | $111.38 | $107.57 | 1,660,066 |
| 2021-06-23 | $112.05 | $112.05 | $110.43 | $111.25 | $107.44 | 1,554,561 |
| 2021-06-22 | $108.96 | $111.54 | $108.29 | $111.04 | $107.24 | 2,477,784 |
| 2021-06-21 | $108.30 | $110.54 | $108.10 | $108.68 | $104.96 | 2,020,351 |
| 2021-06-18 | $107.89 | $108.77 | $106.66 | $107.63 | $103.94 | 4,255,079 |
| 2021-06-17 | $109.67 | $110.34 | $107.73 | $109.50 | $105.75 | 2,338,472 |
| 2021-06-16 | $112.38 | $112.46 | $108.66 | $109.90 | $106.14 | 2,937,413 |
| 2021-06-15 | $113.90 | $114.39 | $112.40 | $113.26 | $108.69 | 1,949,628 |
| 2021-06-14 | $114.55 | $114.74 | $112.78 | $114.03 | $109.43 | 1,805,432 |
| 2021-06-11 | $112.56 | $115.04 | $112.51 | $114.45 | $109.83 | 2,364,358 |
| 2021-06-10 | $115.92 | $116.68 | $111.73 | $112.54 | $108.00 | 3,373,290 |
| 2021-06-09 | $118.40 | $118.40 | $114.98 | $114.99 | $110.35 | 2,195,403 |
| 2021-06-08 | $117.64 | $118.98 | $116.67 | $118.22 | $113.45 | 1,537,433 |
| 2021-06-07 | $116.09 | $117.36 | $115.53 | $117.10 | $112.37 | 1,502,981 |
| 2021-06-04 | $115.50 | $116.17 | $115.19 | $115.99 | $111.31 | 1,641,216 |
| 2021-06-03 | $117.63 | $117.98 | $114.74 | $115.56 | $110.90 | 2,476,095 |
| 2021-06-02 | $114.96 | $119.58 | $114.44 | $118.35 | $113.57 | 3,302,812 |
| 2021-06-01 | $117.33 | $117.36 | $114.30 | $114.90 | $110.26 | 2,818,757 |
| 2021-05-28 | $120.55 | $120.55 | $114.13 | $116.24 | $111.55 | 4,573,422 |
| 2021-05-27 | $121.00 | $122.82 | $116.63 | $118.14 | $113.37 | 7,719,442 |
| 2021-05-26 | $116.00 | $118.39 | $115.22 | $116.96 | $112.24 | 2,969,367 |
| 2021-05-25 | $114.78 | $115.54 | $114.00 | $114.42 | $109.80 | 1,907,332 |
| 2021-05-24 | $116.37 | $117.22 | $114.55 | $114.70 | $110.07 | 2,145,751 |
| 2021-05-21 | $115.61 | $116.60 | $114.62 | $114.93 | $110.29 | 2,549,052 |
| 2021-05-20 | $113.74 | $115.02 | $112.55 | $114.52 | $109.90 | 2,063,838 |
| 2021-05-19 | $115.31 | $115.59 | $112.67 | $113.69 | $109.10 | 2,555,674 |
| 2021-05-18 | $119.51 | $120.15 | $116.78 | $116.92 | $112.20 | 1,982,562 |
| 2021-05-17 | $120.59 | $121.56 | $119.03 | $120.11 | $115.26 | 1,403,762 |
| 2021-05-14 | $119.60 | $120.91 | $118.97 | $120.39 | $115.53 | 1,691,293 |
| 2021-05-13 | $117.06 | $119.65 | $117.06 | $119.00 | $114.20 | 1,706,262 |
| 2021-05-12 | $121.01 | $121.20 | $115.67 | $116.15 | $111.46 | 2,158,221 |
| 2021-05-11 | $123.95 | $123.96 | $120.01 | $121.67 | $116.76 | 2,044,846 |
| 2021-05-10 | $122.56 | $128.58 | $122.03 | $125.79 | $120.71 | 3,980,393 |
| 2021-05-07 | $120.03 | $122.59 | $119.56 | $122.34 | $117.40 | 1,764,030 |
| 2021-05-06 | $117.47 | $120.22 | $116.89 | $120.04 | $115.20 | 2,293,554 |
| 2021-05-05 | $118.35 | $118.49 | $116.07 | $116.38 | $111.68 | 1,270,000 |
| 2021-05-04 | $117.32 | $117.80 | $116.15 | $117.73 | $112.98 | 1,330,307 |
| 2021-05-03 | $117.37 | $119.18 | $116.99 | $117.47 | $112.73 | 1,507,740 |
| 2021-04-30 | $117.51 | $117.66 | $115.79 | $116.27 | $111.58 | 1,633,849 |
| 2021-04-29 | $117.73 | $118.79 | $117.07 | $118.29 | $113.52 | 1,274,410 |
| 2021-04-28 | $118.77 | $119.45 | $117.03 | $117.19 | $112.46 | 1,190,431 |
| 2021-04-27 | $117.45 | $119.28 | $117.00 | $118.35 | $113.57 | 1,355,305 |
| 2021-04-26 | $117.51 | $117.63 | $114.38 | $117.02 | $112.30 | 2,275,740 |
| 2021-04-23 | $118.17 | $118.31 | $116.53 | $117.74 | $112.99 | 1,547,803 |
| 2021-04-22 | $119.20 | $120.92 | $117.75 | $118.04 | $113.28 | 2,405,443 |
| 2021-04-21 | $118.81 | $119.77 | $118.17 | $118.97 | $114.17 | 1,509,417 |
| 2021-04-20 | $118.80 | $119.20 | $116.51 | $118.45 | $113.67 | 1,750,384 |
| 2021-04-19 | $120.35 | $120.65 | $117.85 | $118.84 | $114.04 | 2,912,640 |
| 2021-04-16 | $119.93 | $120.13 | $117.99 | $119.87 | $115.03 | 1,845,117 |
| 2021-04-15 | $120.91 | $121.42 | $119.04 | $119.30 | $114.49 | 1,453,870 |
| 2021-04-14 | $120.55 | $121.34 | $119.42 | $120.17 | $115.32 | 1,525,686 |
| 2021-04-13 | $121.87 | $121.87 | $119.25 | $120.82 | $115.94 | 2,449,617 |
| 2021-04-12 | $122.30 | $123.87 | $121.20 | $121.56 | $116.65 | 2,394,478 |
| 2021-04-09 | $120.06 | $122.83 | $119.63 | $122.48 | $117.54 | 2,126,799 |
| 2021-04-08 | $120.91 | $120.99 | $119.11 | $119.62 | $114.79 | 1,776,773 |
| 2021-04-07 | $120.50 | $121.73 | $118.51 | $120.59 | $115.72 | 2,502,827 |
| 2021-04-06 | $117.94 | $121.70 | $117.55 | $120.74 | $115.87 | 3,604,147 |
| 2021-04-05 | $116.31 | $118.48 | $115.70 | $117.99 | $113.23 | 1,641,946 |
| 2021-04-01 | $115.94 | $116.30 | $114.01 | $115.76 | $111.09 | 2,486,520 |
| 2021-03-31 | $116.31 | $116.31 | $114.23 | $114.81 | $110.18 | 1,938,988 |
| 2021-03-30 | $114.19 | $116.06 | $113.34 | $115.72 | $111.05 | 1,934,061 |
| 2021-03-29 | $119.45 | $120.09 | $114.52 | $114.80 | $110.17 | 2,598,410 |
| 2021-03-26 | $116.55 | $119.35 | $116.18 | $119.26 | $114.45 | 1,872,814 |
| 2021-03-25 | $114.43 | $116.52 | $113.44 | $116.18 | $111.49 | 2,250,687 |
| 2021-03-24 | $119.10 | $119.50 | $114.22 | $114.32 | $109.71 | 2,883,992 |
| 2021-03-23 | $120.65 | $121.38 | $118.24 | $118.81 | $114.01 | 3,663,054 |
| 2021-03-22 | $118.10 | $121.29 | $117.11 | $120.96 | $116.08 | 2,809,867 |
| 2021-03-19 | $113.83 | $120.29 | $113.68 | $118.19 | $113.42 | 9,098,446 |
| 2021-03-18 | $111.61 | $116.26 | $111.31 | $113.38 | $108.80 | 2,906,572 |
| 2021-03-17 | $112.16 | $112.85 | $109.98 | $112.25 | $107.72 | 2,584,396 |
| 2021-03-16 | $113.66 | $114.46 | $112.70 | $113.45 | $108.20 | 2,328,194 |
| 2021-03-15 | $111.49 | $114.59 | $111.25 | $113.92 | $108.64 | 3,347,188 |
| 2021-03-12 | $108.95 | $111.29 | $107.80 | $110.99 | $105.85 | 1,963,080 |
| 2021-03-11 | $108.64 | $109.44 | $107.47 | $108.58 | $103.55 | 2,407,275 |
| 2021-03-10 | $107.45 | $109.48 | $106.62 | $108.15 | $103.14 | 3,175,770 |
| 2021-03-09 | $106.55 | $109.64 | $105.65 | $105.82 | $100.92 | 3,294,996 |
| 2021-03-08 | $103.29 | $107.42 | $102.73 | $106.57 | $101.64 | 3,830,841 |
| 2021-03-05 | $99.61 | $103.20 | $97.29 | $102.85 | $98.09 | 5,128,100 |
| 2021-03-04 | $99.74 | $100.41 | $95.93 | $98.24 | $93.69 | 4,288,709 |
| 2021-03-03 | $102.37 | $102.73 | $100.00 | $100.37 | $95.72 | 2,848,834 |
| 2021-03-02 | $102.12 | $103.75 | $101.46 | $102.52 | $97.77 | 3,011,692 |
| 2021-03-01 | $100.50 | $102.59 | $100.50 | $101.69 | $96.98 | 3,709,209 |
| 2021-02-26 | $101.10 | $102.36 | $99.79 | $100.35 | $95.70 | 4,531,534 |
| 2021-02-25 | $103.82 | $112.30 | $101.46 | $102.94 | $98.17 | 10,035,893 |
| 2021-02-24 | $116.10 | $117.14 | $112.70 | $113.46 | $108.21 | 3,279,761 |
| 2021-02-23 | $115.85 | $115.89 | $113.13 | $115.50 | $110.15 | 2,198,416 |
| 2021-02-22 | $117.11 | $118.20 | $115.90 | $116.73 | $111.32 | 1,737,597 |
| 2021-02-19 | $117.63 | $119.02 | $117.43 | $118.00 | $112.54 | 2,044,450 |
| 2021-02-18 | $117.89 | $118.45 | $116.42 | $116.76 | $111.35 | 1,890,521 |
| 2021-02-17 | $120.19 | $122.21 | $118.22 | $118.34 | $112.86 | 2,222,696 |
| 2021-02-16 | $120.53 | $123.30 | $120.49 | $120.75 | $115.16 | 1,880,185 |
| 2021-02-12 | $118.71 | $121.13 | $118.50 | $120.51 | $114.93 | 1,858,078 |
| 2021-02-11 | $119.00 | $120.94 | $118.57 | $119.59 | $114.05 | 1,636,075 |
| 2021-02-10 | $118.79 | $119.29 | $116.99 | $118.81 | $113.31 | 1,261,115 |
| 2021-02-09 | $117.83 | $119.37 | $116.74 | $118.46 | $112.97 | 1,525,169 |
| 2021-02-08 | $115.00 | $117.96 | $114.98 | $117.90 | $112.44 | 1,715,093 |
| 2021-02-05 | $114.20 | $114.90 | $113.34 | $114.53 | $109.23 | 1,632,937 |
| 2021-02-04 | $112.64 | $114.76 | $112.01 | $113.84 | $108.57 | 2,421,960 |
| 2021-02-03 | $109.36 | $111.16 | $108.85 | $110.32 | $105.21 | 1,503,510 |
| 2021-02-02 | $107.95 | $110.93 | $106.64 | $108.78 | $103.74 | 2,477,305 |
| 2021-02-01 | $109.45 | $110.00 | $105.66 | $107.69 | $102.70 | 2,706,876 |
| 2021-01-29 | $112.11 | $112.39 | $108.37 | $108.82 | $103.78 | 2,481,444 |
| 2021-01-28 | $113.53 | $116.56 | $112.25 | $112.31 | $107.11 | 2,429,896 |
| 2021-01-27 | $113.54 | $116.23 | $112.83 | $113.57 | $108.31 | 2,445,861 |
| 2021-01-26 | $114.15 | $115.51 | $113.01 | $114.70 | $109.39 | 2,140,626 |
| 2021-01-25 | $114.78 | $117.98 | $113.45 | $113.74 | $108.47 | 2,250,110 |
| 2021-01-22 | $114.13 | $115.35 | $112.37 | $114.93 | $109.61 | 1,619,709 |
| 2021-01-21 | $113.09 | $116.02 | $112.28 | $114.50 | $109.20 | 2,599,803 |
| 2021-01-20 | $112.16 | $112.65 | $110.79 | $112.23 | $107.03 | 1,929,671 |
| 2021-01-19 | $115.00 | $115.00 | $111.16 | $111.62 | $106.45 | 2,630,748 |
| 2021-01-15 | $113.64 | $115.75 | $111.59 | $114.00 | $108.72 | 3,123,286 |
| 2021-01-14 | $113.35 | $115.22 | $113.02 | $113.92 | $108.64 | 1,966,336 |
| 2021-01-13 | $114.42 | $115.07 | $113.13 | $113.22 | $107.98 | 2,986,841 |
| 2021-01-12 | $110.39 | $115.49 | $110.30 | $114.71 | $109.40 | 4,540,603 |
| 2021-01-11 | $107.17 | $111.20 | $106.57 | $110.78 | $105.65 | 3,425,985 |
| 2021-01-08 | $108.00 | $109.45 | $106.16 | $107.57 | $102.59 | 3,539,533 |
| 2021-01-07 | $106.25 | $108.43 | $105.91 | $107.71 | $102.72 | 3,704,093 |
| 2021-01-06 | $100.00 | $106.04 | $100.00 | $105.91 | $101.01 | 4,699,163 |
| 2021-01-05 | $100.63 | $101.68 | $100.13 | $101.00 | $96.32 | 2,396,387 |
| 2021-01-04 | $99.62 | $101.12 | $98.66 | $100.49 | $95.84 | 3,636,646 |
| 2020-12-31 | $101.47 | $101.47 | $99.25 | $99.79 | $95.17 | 2,232,099 |
| 2020-12-30 | $100.96 | $101.91 | $100.96 | $101.38 | $96.69 | 1,639,330 |
| 2020-12-29 | $103.04 | $103.54 | $100.44 | $100.76 | $96.09 | 2,201,084 |
| 2020-12-28 | $103.00 | $103.54 | $101.18 | $102.58 | $97.83 | 2,598,508 |
| 2020-12-24 | $102.22 | $103.44 | $101.83 | $102.55 | $97.80 | 996,700 |
| 2020-12-23 | $104.43 | $105.29 | $102.31 | $102.34 | $97.60 | 2,314,015 |
| 2020-12-22 | $103.54 | $105.28 | $103.13 | $104.13 | $99.31 | 3,580,661 |
| 2020-12-21 | $100.73 | $103.33 | $100.51 | $103.30 | $98.52 | 2,991,853 |
| 2020-12-18 | $102.05 | $102.72 | $101.52 | $101.95 | $97.23 | 4,913,075 |
| 2020-12-17 | $104.30 | $104.46 | $102.23 | $102.34 | $97.60 | 3,067,079 |
| 2020-12-16 | $103.51 | $104.15 | $102.59 | $103.50 | $98.71 | 3,136,926 |
| 2020-12-15 | $101.60 | $103.00 | $101.20 | $102.99 | $98.22 | 3,310,013 |
| 2020-12-14 | $101.02 | $101.79 | $99.65 | $101.28 | $96.59 | 3,926,184 |
| 2020-12-11 | $102.80 | $103.03 | $100.20 | $100.60 | $95.42 | 4,044,310 |
| 2020-12-10 | $101.75 | $103.41 | $99.60 | $103.03 | $97.73 | 4,406,626 |
| 2020-12-09 | $103.07 | $105.15 | $102.60 | $104.76 | $99.37 | 4,784,387 |
| 2020-12-08 | $102.20 | $103.51 | $102.02 | $102.99 | $97.69 | 2,974,795 |
| 2020-12-07 | $105.16 | $105.45 | $101.45 | $102.73 | $97.44 | 5,506,910 |
| 2020-12-04 | $106.56 | $106.62 | $104.85 | $105.57 | $100.14 | 3,657,531 |
| 2020-12-03 | $106.94 | $107.43 | $105.71 | $106.54 | $101.06 | 4,566,979 |
| 2020-12-02 | $108.03 | $109.47 | $107.20 | $107.47 | $101.94 | 3,393,771 |
| 2020-12-01 | $108.78 | $109.49 | $107.15 | $108.86 | $103.26 | 5,327,321 |
| 2020-11-30 | $112.68 | $112.68 | $108.57 | $108.80 | $103.20 | 6,493,681 |
| 2020-11-27 | $115.00 | $115.09 | $112.08 | $112.63 | $106.83 | 3,242,386 |
| 2020-11-25 | $114.06 | $116.44 | $113.08 | $113.90 | $108.04 | 5,503,029 |
| 2020-11-24 | $115.79 | $117.05 | $113.20 | $113.54 | $107.70 | 11,469,648 |
| 2020-11-23 | $120.21 | $124.31 | $119.90 | $122.04 | $115.76 | 4,443,761 |
| 2020-11-20 | $119.88 | $120.74 | $118.97 | $119.14 | $113.01 | 1,866,503 |
| 2020-11-19 | $118.42 | $120.50 | $117.77 | $118.83 | $112.72 | 1,728,442 |
| 2020-11-18 | $119.10 | $120.16 | $117.74 | $117.77 | $111.71 | 2,963,118 |
| 2020-11-17 | $118.12 | $120.87 | $117.36 | $119.02 | $112.90 | 2,740,898 |
| 2020-11-16 | $115.00 | $118.85 | $113.62 | $118.65 | $112.54 | 3,306,999 |
| 2020-11-13 | $114.64 | $115.84 | $113.50 | $114.30 | $108.42 | 1,832,044 |
| 2020-11-12 | $114.45 | $115.50 | $112.34 | $114.00 | $108.13 | 2,279,667 |
| 2020-11-11 | $113.83 | $114.81 | $112.10 | $114.56 | $108.67 | 2,058,314 |
| 2020-11-10 | $111.60 | $113.71 | $110.99 | $112.63 | $106.83 | 3,906,709 |
| 2020-11-09 | $120.31 | $123.21 | $110.92 | $111.00 | $105.29 | 4,896,084 |
| 2020-11-06 | $123.00 | $123.75 | $121.61 | $123.06 | $116.73 | 1,670,063 |
| 2020-11-05 | $122.20 | $124.89 | $121.75 | $123.06 | $116.73 | 2,489,882 |
| 2020-11-04 | $119.69 | $121.40 | $118.56 | $119.86 | $113.69 | 1,916,071 |
| 2020-11-03 | $117.00 | $119.73 | $116.17 | $118.82 | $112.71 | 2,033,408 |
| 2020-11-02 | $112.97 | $115.80 | $112.76 | $115.72 | $109.77 | 2,838,979 |
| 2020-10-30 | $111.56 | $112.65 | $109.60 | $111.55 | $105.81 | 1,897,109 |
| 2020-10-29 | $112.28 | $113.95 | $111.50 | $112.28 | $106.50 | 2,107,033 |
| 2020-10-28 | $111.50 | $114.30 | $110.35 | $111.11 | $105.39 | 2,264,016 |
| 2020-10-27 | $115.01 | $116.12 | $113.30 | $113.58 | $107.74 | 2,143,715 |
| 2020-10-26 | $117.14 | $117.18 | $112.88 | $114.36 | $108.48 | 1,377,014 |
| 2020-10-23 | $115.50 | $118.25 | $115.21 | $118.21 | $112.13 | 1,858,577 |
| 2020-10-22 | $118.98 | $119.62 | $115.77 | $117.46 | $111.42 | 1,977,727 |
| 2020-10-21 | $121.45 | $121.78 | $118.55 | $118.69 | $112.58 | 1,772,180 |
| 2020-10-20 | $121.29 | $123.67 | $120.78 | $120.89 | $114.67 | 1,725,793 |
| 2020-10-19 | $120.12 | $123.22 | $119.71 | $120.83 | $114.61 | 2,260,028 |
| 2020-10-16 | $120.89 | $121.10 | $119.31 | $119.35 | $113.21 | 1,855,426 |
| 2020-10-15 | $117.43 | $120.74 | $116.90 | $120.56 | $114.36 | 1,625,462 |
| 2020-10-14 | $118.93 | $119.90 | $117.39 | $118.44 | $112.35 | 1,640,980 |
| 2020-10-13 | $118.12 | $119.15 | $117.21 | $118.21 | $112.13 | 1,231,774 |
| 2020-10-12 | $117.87 | $118.70 | $116.86 | $118.33 | $112.24 | 1,334,002 |
| 2020-10-09 | $115.37 | $118.25 | $115.11 | $116.59 | $110.59 | 2,824,096 |
| 2020-10-08 | $115.13 | $115.65 | $113.91 | $114.92 | $109.01 | 1,523,429 |
| 2020-10-07 | $114.00 | $115.44 | $113.76 | $114.49 | $108.60 | 1,552,469 |
| 2020-10-06 | $115.98 | $116.43 | $112.25 | $112.45 | $106.66 | 2,395,375 |
| 2020-10-05 | $112.57 | $116.74 | $112.57 | $116.07 | $110.10 | 2,006,376 |
| 2020-10-02 | $111.04 | $113.46 | $111.01 | $112.42 | $106.64 | 1,930,575 |
| 2020-10-01 | $112.69 | $114.72 | $111.86 | $114.09 | $108.22 | 3,631,204 |
| 2020-09-30 | $109.50 | $112.41 | $109.50 | $111.29 | $105.56 | 2,187,144 |
| 2020-09-29 | $109.94 | $111.22 | $108.84 | $110.08 | $104.42 | 2,378,908 |
| 2020-09-28 | $107.25 | $108.57 | $106.65 | $108.44 | $102.86 | 1,508,159 |
| 2020-09-25 | $105.10 | $106.64 | $104.25 | $105.97 | $100.52 | 1,917,164 |
| 2020-09-24 | $106.12 | $106.86 | $104.11 | $104.77 | $99.38 | 2,526,662 |
| 2020-09-23 | $108.07 | $109.78 | $106.39 | $106.49 | $101.01 | 1,920,405 |
| 2020-09-22 | $106.41 | $108.25 | $105.91 | $107.63 | $102.09 | 1,678,534 |
| 2020-09-21 | $104.04 | $105.97 | $103.49 | $105.97 | $100.52 | 2,131,085 |
| 2020-09-18 | $105.42 | $107.38 | $104.64 | $105.58 | $100.15 | 2,262,787 |
| 2020-09-17 | $106.00 | $107.02 | $104.56 | $105.63 | $100.19 | 1,729,706 |
| 2020-09-16 | $108.99 | $109.13 | $106.80 | $107.08 | $101.57 | 1,728,232 |
| 2020-09-15 | $108.54 | $109.39 | $107.42 | $107.96 | $102.40 | 1,550,938 |
| 2020-09-14 | $108.35 | $109.13 | $106.70 | $107.70 | $102.16 | 2,573,262 |
| 2020-09-11 | $108.57 | $109.07 | $106.17 | $107.11 | $101.08 | 1,353,834 |
| 2020-09-10 | $109.11 | $110.00 | $107.10 | $107.38 | $101.34 | 2,177,614 |
| 2020-09-09 | $106.28 | $109.27 | $105.18 | $108.85 | $102.72 | 2,245,530 |
| 2020-09-08 | $104.30 | $106.82 | $102.83 | $105.26 | $99.34 | 2,911,607 |
| 2020-09-04 | $109.49 | $110.44 | $104.32 | $106.31 | $100.33 | 2,543,720 |
| 2020-09-03 | $114.00 | $114.00 | $107.85 | $108.70 | $102.58 | 2,451,986 |
| 2020-09-02 | $113.94 | $114.20 | $111.68 | $114.02 | $107.60 | 2,508,279 |
| 2020-09-01 | $110.99 | $114.43 | $110.73 | $113.50 | $107.11 | 2,364,920 |
| 2020-08-31 | $111.49 | $112.17 | $109.85 | $110.91 | $104.67 | 2,509,223 |
| 2020-08-28 | $111.68 | $111.70 | $110.11 | $111.23 | $104.97 | 2,366,570 |
| 2020-08-27 | $112.55 | $112.55 | $110.23 | $111.22 | $104.96 | 2,760,457 |
| 2020-08-26 | $113.41 | $114.19 | $111.58 | $112.31 | $105.99 | 4,124,378 |
| 2020-08-25 | $113.50 | $113.86 | $108.60 | $112.64 | $106.30 | 10,462,412 |
| 2020-08-24 | $118.30 | $119.48 | $114.80 | $117.37 | $110.76 | 5,434,574 |
| 2020-08-21 | $112.00 | $114.45 | $111.95 | $114.00 | $107.58 | 3,811,415 |
| 2020-08-20 | $111.42 | $112.07 | $110.44 | $111.70 | $105.41 | 2,109,629 |
| 2020-08-19 | $110.66 | $113.67 | $110.66 | $111.96 | $105.66 | 3,060,520 |
| 2020-08-18 | $111.89 | $112.15 | $110.33 | $110.52 | $104.30 | 2,215,980 |
| 2020-08-17 | $110.99 | $111.39 | $109.88 | $110.79 | $104.56 | 2,218,878 |
| 2020-08-14 | $108.34 | $110.32 | $108.00 | $109.49 | $103.33 | 2,552,468 |
| 2020-08-13 | $105.58 | $108.44 | $105.50 | $107.90 | $101.83 | 2,281,067 |
| 2020-08-12 | $104.56 | $105.54 | $104.10 | $104.98 | $99.07 | 1,217,307 |
| 2020-08-11 | $105.00 | $105.59 | $103.72 | $104.12 | $98.26 | 1,489,527 |
| 2020-08-10 | $103.76 | $105.43 | $102.90 | $104.22 | $98.35 | 1,981,735 |
| 2020-08-07 | $102.88 | $103.72 | $101.91 | $102.90 | $97.11 | 1,781,543 |
| 2020-08-06 | $101.89 | $102.79 | $100.62 | $102.75 | $96.97 | 2,479,553 |
| 2020-08-05 | $101.42 | $102.04 | $99.93 | $101.91 | $96.17 | 1,869,659 |
| 2020-08-04 | $100.59 | $101.58 | $99.85 | $100.51 | $94.85 | 1,267,692 |
| 2020-08-03 | $100.07 | $101.99 | $99.75 | $100.89 | $95.21 | 1,596,989 |
| 2020-07-31 | $100.25 | $100.47 | $98.29 | $99.59 | $93.99 | 1,887,654 |
| 2020-07-30 | $97.14 | $100.68 | $96.80 | $100.03 | $94.40 | 2,232,134 |
| 2020-07-29 | $97.61 | $98.88 | $97.26 | $98.10 | $92.58 | 1,395,583 |
| 2020-07-28 | $97.84 | $98.79 | $97.06 | $97.19 | $91.72 | 1,475,037 |
| 2020-07-27 | $96.87 | $98.31 | $96.34 | $97.92 | $92.41 | 2,280,331 |
| 2020-07-24 | $95.82 | $97.75 | $95.55 | $96.99 | $91.53 | 2,134,232 |
| 2020-07-23 | $97.12 | $98.53 | $95.98 | $96.08 | $90.67 | 2,862,408 |
| 2020-07-22 | $95.47 | $99.42 | $95.33 | $97.36 | $91.88 | 7,995,572 |
| 2020-07-21 | $88.84 | $91.13 | $88.61 | $90.28 | $85.20 | 2,176,723 |
| 2020-07-20 | $87.69 | $88.98 | $86.48 | $88.38 | $83.41 | 2,200,656 |
| 2020-07-17 | $88.83 | $88.83 | $87.43 | $87.96 | $83.01 | 1,290,253 |
| 2020-07-16 | $88.23 | $89.71 | $87.85 | $88.35 | $83.38 | 1,464,814 |
| 2020-07-15 | $88.95 | $88.98 | $87.03 | $88.42 | $83.44 | 2,010,109 |
| 2020-07-14 | $85.60 | $87.08 | $84.42 | $86.89 | $82.00 | 1,869,138 |
| 2020-07-13 | $85.71 | $88.33 | $85.40 | $85.60 | $80.78 | 1,873,352 |
| 2020-07-10 | $85.04 | $85.72 | $84.48 | $84.90 | $80.12 | 1,688,365 |
| 2020-07-09 | $87.15 | $87.15 | $84.07 | $84.95 | $80.17 | 2,034,209 |
| 2020-07-08 | $85.57 | $87.22 | $85.48 | $87.18 | $82.27 | 2,058,382 |
| 2020-07-07 | $86.97 | $87.53 | $85.39 | $85.59 | $80.77 | 2,243,082 |
| 2020-07-06 | $89.00 | $89.73 | $87.07 | $87.70 | $82.76 | 2,050,097 |
| 2020-07-02 | $88.95 | $89.26 | $87.24 | $87.45 | $82.53 | 2,489,889 |
| 2020-07-01 | $87.42 | $88.12 | $86.34 | $87.35 | $82.43 | 2,279,571 |
| 2020-06-30 | $86.00 | $88.22 | $85.63 | $87.27 | $82.36 | 3,122,942 |
| 2020-06-29 | $85.59 | $86.78 | $84.78 | $86.33 | $81.47 | 2,961,906 |
| 2020-06-26 | $84.86 | $87.03 | $84.68 | $84.80 | $80.03 | 5,378,104 |
| 2020-06-25 | $83.35 | $84.85 | $82.84 | $84.71 | $79.94 | 2,157,331 |
| 2020-06-24 | $85.00 | $86.60 | $83.39 | $83.82 | $79.10 | 4,005,165 |
| 2020-06-23 | $85.88 | $86.61 | $84.58 | $85.84 | $81.01 | 2,661,796 |
| 2020-06-22 | $80.78 | $84.98 | $80.37 | $84.78 | $80.01 | 3,110,030 |
| 2020-06-19 | $83.84 | $83.86 | $80.53 | $81.20 | $76.63 | 4,938,770 |
| 2020-06-18 | $82.47 | $83.85 | $81.45 | $82.30 | $77.67 | 2,285,649 |
| 2020-06-17 | $83.47 | $84.33 | $82.16 | $83.24 | $78.56 | 2,275,328 |
| 2020-06-16 | $82.56 | $84.13 | $80.42 | $83.47 | $78.77 | 3,789,748 |
| 2020-06-15 | $75.53 | $80.98 | $75.27 | $80.01 | $75.51 | 2,430,682 |
| 2020-06-12 | $79.40 | $79.68 | $75.67 | $77.76 | $73.38 | 2,538,054 |
| 2020-06-11 | $79.45 | $79.45 | $76.57 | $77.25 | $72.90 | 2,583,205 |
| 2020-06-10 | $82.18 | $82.32 | $80.05 | $81.70 | $77.10 | 2,862,147 |
| 2020-06-09 | $82.27 | $82.53 | $80.92 | $81.62 | $76.51 | 2,049,989 |
| 2020-06-08 | $83.80 | $84.86 | $82.99 | $83.68 | $78.44 | 1,943,619 |
| 2020-06-05 | $82.82 | $83.60 | $81.90 | $82.53 | $77.36 | 2,906,279 |
| 2020-06-04 | $81.66 | $82.31 | $79.18 | $79.92 | $74.92 | 2,566,068 |
| 2020-06-03 | $81.60 | $82.44 | $81.02 | $82.22 | $77.07 | 2,299,619 |
| 2020-06-02 | $77.47 | $80.55 | $77.38 | $80.53 | $75.49 | 2,777,673 |
| 2020-06-01 | $77.02 | $77.99 | $76.07 | $77.50 | $72.65 | 2,250,263 |
| 2020-05-29 | $76.31 | $78.71 | $75.53 | $78.09 | $73.20 | 4,219,885 |
| 2020-05-28 | $80.19 | $80.19 | $76.19 | $76.43 | $71.65 | 3,152,421 |
| 2020-05-27 | $81.34 | $81.34 | $78.34 | $79.08 | $74.13 | 2,894,292 |
| 2020-05-26 | $79.76 | $81.16 | $79.30 | $79.47 | $74.50 | 2,953,231 |
| 2020-05-22 | $78.99 | $78.99 | $75.82 | $76.92 | $72.11 | 4,686,409 |
| 2020-05-21 | $79.50 | $81.91 | $76.88 | $77.98 | $73.10 | 6,375,353 |
| 2020-05-20 | $85.73 | $85.83 | $80.75 | $81.54 | $76.44 | 4,153,223 |
| 2020-05-19 | $86.28 | $86.57 | $83.35 | $83.48 | $78.26 | 3,187,292 |
| 2020-05-18 | $82.38 | $87.69 | $82.32 | $87.16 | $81.70 | 4,949,872 |
| 2020-05-15 | $76.13 | $79.82 | $75.85 | $78.61 | $73.69 | 5,135,172 |
| 2020-05-14 | $74.27 | $77.72 | $73.59 | $77.19 | $72.36 | 2,504,469 |
| 2020-05-13 | $76.37 | $77.39 | $74.18 | $75.03 | $70.33 | 1,767,442 |
| 2020-05-12 | $78.90 | $79.59 | $76.97 | $77.05 | $72.23 | 1,526,943 |
| 2020-05-11 | $77.78 | $79.31 | $77.05 | $78.02 | $73.14 | 1,666,678 |
| 2020-05-08 | $76.75 | $78.87 | $76.73 | $78.63 | $73.71 | 1,439,999 |
| 2020-05-07 | $75.34 | $77.09 | $75.20 | $76.25 | $71.48 | 1,732,125 |
| 2020-05-06 | $75.24 | $76.21 | $73.74 | $73.99 | $69.36 | 1,914,325 |
| 2020-05-05 | $76.18 | $77.04 | $74.64 | $74.75 | $70.07 | 2,021,856 |
| 2020-05-04 | $71.10 | $74.58 | $70.71 | $74.36 | $69.71 | 2,614,436 |
| 2020-05-01 | $74.84 | $75.63 | $71.84 | $72.26 | $67.74 | 2,507,325 |
| 2020-04-30 | $78.94 | $78.99 | $75.80 | $76.73 | $71.93 | 3,896,625 |
| 2020-04-29 | $79.23 | $80.89 | $78.79 | $80.05 | $75.04 | 2,673,514 |
| 2020-04-28 | $76.95 | $79.18 | $76.70 | $77.59 | $72.73 | 3,078,967 |
| 2020-04-27 | $72.23 | $75.18 | $72.21 | $74.57 | $69.90 | 2,434,122 |
| 2020-04-24 | $70.39 | $72.30 | $69.73 | $71.88 | $67.38 | 1,589,594 |
| 2020-04-23 | $68.74 | $70.58 | $68.09 | $69.60 | $65.24 | 1,679,008 |
| 2020-04-22 | $69.40 | $69.90 | $67.93 | $68.98 | $64.66 | 1,255,288 |
| 2020-04-21 | $68.05 | $69.06 | $67.05 | $67.80 | $63.56 | 1,913,408 |
| 2020-04-20 | $69.36 | $71.61 | $68.66 | $69.79 | $65.42 | 2,289,951 |
| 2020-04-17 | $67.35 | $70.99 | $67.25 | $70.40 | $65.99 | 3,421,575 |
| 2020-04-16 | $64.58 | $65.73 | $63.59 | $64.98 | $60.91 | 1,695,542 |
| 2020-04-15 | $66.72 | $67.92 | $64.30 | $64.76 | $60.71 | 2,799,835 |
| 2020-04-14 | $69.49 | $70.00 | $68.03 | $69.85 | $65.48 | 2,722,260 |
| 2020-04-13 | $65.60 | $68.73 | $64.72 | $68.34 | $64.06 | 3,103,847 |
| 2020-04-09 | $65.94 | $68.09 | $64.75 | $65.99 | $61.86 | 2,729,150 |
| 2020-04-08 | $63.13 | $65.34 | $62.54 | $64.45 | $60.42 | 3,348,535 |
| 2020-04-07 | $64.70 | $65.31 | $61.61 | $61.75 | $57.89 | 2,623,551 |
| 2020-04-06 | $56.95 | $60.69 | $55.90 | $60.15 | $56.39 | 2,633,570 |
| 2020-04-03 | $52.35 | $54.18 | $51.81 | $53.48 | $50.13 | 2,390,237 |
| 2020-04-02 | $53.13 | $55.06 | $51.71 | $52.76 | $49.46 | 3,328,242 |
| 2020-04-01 | $54.70 | $56.24 | $53.02 | $53.90 | $50.53 | 3,620,784 |
| 2020-03-31 | $59.73 | $60.73 | $56.40 | $57.00 | $53.43 | 4,804,176 |
| 2020-03-30 | $61.78 | $62.23 | $58.41 | $59.75 | $56.01 | 4,583,748 |
| 2020-03-27 | $60.49 | $64.78 | $59.65 | $62.47 | $58.56 | 2,589,075 |
| 2020-03-26 | $61.75 | $64.36 | $60.51 | $62.88 | $58.94 | 2,567,438 |
| 2020-03-25 | $59.76 | $64.98 | $56.53 | $60.56 | $56.77 | 3,706,308 |
| 2020-03-24 | $54.16 | $60.86 | $53.27 | $59.20 | $55.49 | 3,909,201 |
| 2020-03-23 | $50.48 | $53.00 | $49.01 | $50.69 | $47.52 | 4,753,112 |
| 2020-03-20 | $55.61 | $58.00 | $51.59 | $51.65 | $48.42 | 3,850,481 |
| 2020-03-19 | $52.51 | $59.21 | $48.11 | $54.75 | $51.32 | 4,186,687 |
| 2020-03-18 | $55.20 | $57.95 | $49.90 | $54.00 | $50.62 | 5,065,934 |
| 2020-03-17 | $58.32 | $61.23 | $55.32 | $60.32 | $55.97 | 7,009,438 |
| 2020-03-16 | $54.00 | $57.39 | $49.01 | $57.30 | $53.17 | 5,345,956 |
| 2020-03-13 | $59.00 | $61.48 | $54.39 | $61.06 | $56.66 | 4,209,505 |
| 2020-03-12 | $59.99 | $60.24 | $55.20 | $55.40 | $51.41 | 3,944,398 |
| 2020-03-11 | $67.84 | $68.04 | $63.84 | $65.37 | $60.66 | 3,635,812 |
| 2020-03-10 | $69.39 | $70.61 | $66.42 | $70.12 | $65.07 | 2,767,088 |
| 2020-03-09 | $67.74 | $69.73 | $66.06 | $66.87 | $62.05 | 3,958,851 |
| 2020-03-06 | $75.35 | $76.69 | $72.06 | $73.82 | $68.50 | 3,047,378 |
| 2020-03-05 | $77.83 | $79.37 | $77.01 | $77.87 | $72.26 | 2,771,408 |
| 2020-03-04 | $78.50 | $80.48 | $77.09 | $80.41 | $74.62 | 3,110,285 |
| 2020-03-03 | $79.20 | $81.43 | $75.82 | $76.55 | $71.04 | 2,731,425 |
| 2020-03-02 | $76.25 | $79.62 | $74.31 | $79.61 | $73.88 | 3,898,259 |
| 2020-02-28 | $76.06 | $77.98 | $73.34 | $75.65 | $70.20 | 4,756,388 |
| 2020-02-27 | $79.50 | $82.47 | $78.00 | $78.31 | $72.67 | 5,767,901 |
| 2020-02-26 | $82.83 | $84.83 | $82.15 | $82.18 | $76.26 | 3,465,874 |
| 2020-02-25 | $86.65 | $86.76 | $81.67 | $81.89 | $75.99 | 2,900,836 |
| 2020-02-24 | $86.17 | $88.00 | $85.05 | $85.50 | $79.34 | 2,880,947 |
| 2020-02-21 | $91.34 | $91.62 | $89.62 | $90.26 | $83.76 | 1,877,751 |
| 2020-02-20 | $91.08 | $91.99 | $90.57 | $91.93 | $85.31 | 2,212,193 |
| 2020-02-19 | $90.53 | $91.23 | $90.20 | $90.94 | $84.39 | 1,421,836 |
| 2020-02-18 | $89.51 | $90.76 | $89.20 | $90.16 | $83.67 | 1,544,480 |
| 2020-02-14 | $91.00 | $91.15 | $89.86 | $90.21 | $83.71 | 1,220,727 |
| 2020-02-13 | $90.48 | $91.31 | $90.20 | $90.40 | $83.89 | 1,725,449 |
| 2020-02-12 | $90.28 | $91.20 | $90.01 | $90.93 | $84.38 | 1,578,006 |
| 2020-02-11 | $89.38 | $90.07 | $88.72 | $89.89 | $83.41 | 1,799,463 |
| 2020-02-10 | $86.89 | $88.73 | $86.87 | $88.70 | $82.31 | 2,311,445 |
| 2020-02-07 | $88.25 | $88.77 | $86.48 | $87.02 | $80.75 | 1,987,076 |
| 2020-02-06 | $90.03 | $90.58 | $88.54 | $88.64 | $82.25 | 2,018,215 |
| 2020-02-05 | $87.68 | $89.88 | $87.36 | $89.50 | $83.05 | 2,315,818 |
| 2020-02-04 | $86.53 | $87.24 | $86.44 | $86.69 | $80.44 | 1,795,582 |
| 2020-02-03 | $85.39 | $86.37 | $84.91 | $85.26 | $79.12 | 2,170,375 |
| 2020-01-31 | $86.69 | $86.96 | $84.53 | $84.69 | $78.59 | 2,841,712 |
| 2020-01-30 | $87.05 | $87.59 | $85.91 | $87.10 | $80.83 | 2,048,884 |
| 2020-01-29 | $89.38 | $90.10 | $88.10 | $88.12 | $81.77 | 2,620,555 |
| 2020-01-28 | $88.40 | $89.30 | $87.82 | $88.89 | $82.49 | 1,458,084 |
| 2020-01-27 | $87.79 | $88.83 | $87.35 | $87.80 | $81.48 | 1,718,247 |
| 2020-01-24 | $90.27 | $90.27 | $88.77 | $89.44 | $83.00 | 1,209,609 |
| 2020-01-23 | $88.86 | $90.31 | $88.36 | $89.82 | $83.35 | 1,619,995 |
| 2020-01-22 | $90.93 | $91.17 | $88.96 | $89.27 | $82.84 | 2,003,295 |
| 2020-01-21 | $89.45 | $91.70 | $89.41 | $90.24 | $83.74 | 3,611,193 |
| 2020-01-17 | $89.45 | $90.33 | $88.35 | $89.94 | $83.46 | 3,402,777 |
| 2020-01-16 | $89.53 | $89.81 | $88.55 | $88.95 | $82.54 | 2,006,955 |
| 2020-01-15 | $87.60 | $89.87 | $87.29 | $88.92 | $82.51 | 3,783,422 |
| 2020-01-14 | $90.98 | $91.83 | $90.26 | $90.47 | $83.95 | 1,994,309 |
| 2020-01-13 | $90.64 | $91.28 | $90.36 | $91.26 | $84.69 | 2,137,973 |
| 2020-01-10 | $89.58 | $90.74 | $89.34 | $90.65 | $84.12 | 2,452,157 |
| 2020-01-09 | $89.43 | $89.49 | $88.43 | $89.37 | $82.93 | 2,225,731 |
| 2020-01-08 | $88.21 | $89.37 | $87.86 | $88.65 | $82.26 | 2,047,031 |
| 2020-01-07 | $87.79 | $89.21 | $87.46 | $88.41 | $82.04 | 2,041,495 |
| 2020-01-06 | $86.47 | $87.92 | $86.25 | $87.91 | $81.58 | 2,268,445 |
| 2020-01-03 | $86.07 | $87.64 | $85.91 | $87.18 | $80.90 | 1,713,577 |
| 2020-01-02 | $88.39 | $88.44 | $86.96 | $87.31 | $81.02 | 2,447,254 |
| 2019-12-31 | $87.25 | $88.18 | $86.95 | $87.80 | $81.48 | 1,735,181 |
| 2019-12-30 | $87.09 | $87.96 | $86.51 | $87.57 | $81.26 | 1,520,427 |
| 2019-12-27 | $88.00 | $88.13 | $86.95 | $87.01 | $80.74 | 1,309,496 |
| 2019-12-26 | $87.99 | $88.20 | $87.32 | $87.85 | $81.52 | 1,342,719 |
| 2019-12-24 | $88.01 | $88.51 | $87.43 | $87.93 | $81.60 | 741,790 |
| 2019-12-23 | $88.17 | $88.32 | $87.25 | $87.64 | $81.33 | 1,822,229 |
| 2019-12-20 | $89.21 | $89.50 | $87.55 | $87.73 | $81.41 | 3,650,240 |
| 2019-12-19 | $87.62 | $88.84 | $87.05 | $88.64 | $82.25 | 3,244,914 |
| 2019-12-18 | $86.68 | $87.76 | $86.51 | $87.01 | $80.74 | 3,172,690 |
| 2019-12-17 | $85.75 | $86.48 | $84.55 | $86.36 | $80.14 | 1,967,017 |
| 2019-12-16 | $85.08 | $86.86 | $85.01 | $85.79 | $79.61 | 3,643,110 |
| 2019-12-13 | $85.50 | $85.61 | $83.96 | $84.79 | $78.23 | 2,645,539 |
| 2019-12-12 | $83.91 | $85.55 | $83.50 | $85.35 | $78.74 | 2,904,660 |
| 2019-12-11 | $82.58 | $84.06 | $82.02 | $83.83 | $77.34 | 2,281,318 |
| 2019-12-10 | $82.55 | $83.37 | $82.29 | $82.88 | $76.46 | 2,102,514 |
| 2019-12-09 | $81.73 | $83.65 | $81.47 | $82.57 | $76.18 | 2,790,527 |
| 2019-12-06 | $81.23 | $82.49 | $81.22 | $82.05 | $75.70 | 3,698,969 |
| 2019-12-05 | $78.91 | $80.37 | $78.89 | $80.32 | $74.10 | 3,005,915 |
| 2019-12-04 | $78.65 | $79.60 | $78.30 | $79.18 | $73.05 | 3,112,727 |
| 2019-12-03 | $77.50 | $78.18 | $77.05 | $78.11 | $72.06 | 4,227,104 |
| 2019-12-02 | $81.00 | $81.00 | $78.36 | $79.20 | $73.07 | 4,329,739 |
| 2019-11-29 | $80.27 | $81.44 | $79.51 | $80.64 | $74.40 | 2,962,469 |
| 2019-11-27 | $82.29 | $82.48 | $80.11 | $80.74 | $74.49 | 6,039,510 |
| 2019-11-26 | $77.20 | $83.63 | $77.04 | $81.57 | $75.26 | 13,916,022 |
| 2019-11-25 | $73.25 | $74.49 | $72.14 | $74.25 | $68.50 | 4,211,533 |
| 2019-11-22 | $72.29 | $72.80 | $71.89 | $72.64 | $67.02 | 2,404,395 |
| 2019-11-21 | $74.32 | $74.50 | $72.03 | $72.21 | $66.62 | 3,390,297 |
| 2019-11-20 | $74.92 | $75.34 | $73.80 | $74.15 | $68.41 | 2,188,483 |
| 2019-11-19 | $76.42 | $76.61 | $74.80 | $75.36 | $69.53 | 2,322,809 |
| 2019-11-18 | $76.66 | $77.69 | $76.30 | $77.29 | $71.31 | 2,561,934 |
| 2019-11-15 | $75.93 | $77.11 | $75.91 | $77.09 | $71.12 | 2,206,681 |
| 2019-11-14 | $74.92 | $75.99 | $74.87 | $75.60 | $69.75 | 1,803,129 |
| 2019-11-13 | $74.73 | $75.42 | $74.19 | $75.02 | $69.21 | 1,600,656 |
| 2019-11-12 | $76.19 | $76.19 | $74.98 | $75.19 | $69.37 | 2,184,067 |
| 2019-11-11 | $76.50 | $76.95 | $75.65 | $76.25 | $70.35 | 2,602,343 |
| 2019-11-08 | $75.68 | $76.86 | $75.41 | $76.85 | $70.90 | 1,984,155 |
| 2019-11-07 | $75.97 | $76.89 | $75.80 | $76.01 | $70.13 | 1,818,533 |
| 2019-11-06 | $74.97 | $75.28 | $73.61 | $75.05 | $69.24 | 2,501,297 |
| 2019-11-05 | $75.00 | $76.00 | $74.55 | $74.84 | $69.05 | 2,867,318 |
| 2019-11-04 | $73.65 | $74.95 | $73.60 | $74.81 | $69.02 | 1,541,668 |
| 2019-11-01 | $72.40 | $73.50 | $72.12 | $72.92 | $67.27 | 2,353,587 |
| 2019-10-31 | $72.32 | $72.70 | $71.12 | $71.83 | $66.27 | 1,949,298 |
| 2019-10-30 | $73.83 | $73.92 | $71.20 | $72.70 | $67.07 | 1,834,877 |
| 2019-10-29 | $74.13 | $74.76 | $73.81 | $73.90 | $68.18 | 2,100,309 |
| 2019-10-28 | $74.29 | $75.40 | $74.04 | $74.37 | $68.61 | 1,980,943 |
| 2019-10-25 | $71.85 | $73.94 | $71.48 | $73.15 | $67.49 | 1,440,723 |
| 2019-10-24 | $72.61 | $72.96 | $70.80 | $72.12 | $66.54 | 1,578,388 |
| 2019-10-23 | $72.40 | $72.75 | $71.85 | $72.07 | $66.49 | 1,702,586 |
| 2019-10-22 | $71.70 | $72.76 | $71.29 | $72.40 | $66.80 | 1,512,365 |
| 2019-10-21 | $71.13 | $72.08 | $71.06 | $71.47 | $65.94 | 1,536,286 |
| 2019-10-18 | $69.48 | $70.96 | $69.24 | $70.52 | $65.06 | 2,305,833 |
| 2019-10-17 | $68.90 | $70.09 | $68.67 | $69.88 | $64.47 | 1,807,809 |
| 2019-10-16 | $67.73 | $69.04 | $67.50 | $68.41 | $63.11 | 2,260,326 |
| 2019-10-15 | $68.78 | $69.05 | $67.94 | $67.94 | $62.68 | 1,998,789 |
| 2019-10-14 | $68.96 | $68.96 | $68.05 | $68.72 | $63.40 | 1,331,366 |
| 2019-10-11 | $67.84 | $70.18 | $67.84 | $69.53 | $64.15 | 2,698,410 |
| 2019-10-10 | $65.84 | $67.16 | $65.84 | $66.73 | $61.56 | 1,929,125 |
| 2019-10-09 | $65.89 | $66.28 | $65.49 | $65.70 | $60.61 | 1,693,608 |
| 2019-10-08 | $66.03 | $66.34 | $64.89 | $65.28 | $60.23 | 1,689,359 |
| 2019-10-07 | $66.65 | $67.59 | $66.57 | $66.82 | $61.65 | 1,792,131 |
| 2019-10-04 | $65.82 | $66.93 | $65.82 | $66.89 | $61.71 | 1,701,036 |
| 2019-10-03 | $64.70 | $65.69 | $63.52 | $65.66 | $60.58 | 2,118,526 |
| 2019-10-02 | $67.19 | $67.46 | $64.38 | $65.02 | $59.99 | 2,439,462 |
| 2019-10-01 | $69.20 | $69.93 | $67.80 | $68.01 | $62.74 | 2,320,944 |
| 2019-09-30 | $68.48 | $69.31 | $68.35 | $68.99 | $63.65 | 1,849,445 |
| 2019-09-27 | $67.22 | $68.53 | $67.22 | $68.27 | $62.98 | 1,789,212 |
| 2019-09-26 | $67.46 | $67.68 | $66.25 | $66.96 | $61.78 | 1,806,813 |
| 2019-09-25 | $68.18 | $68.22 | $66.67 | $67.43 | $62.21 | 2,212,190 |
| 2019-09-24 | $67.67 | $68.61 | $66.80 | $67.71 | $62.47 | 2,178,598 |
| 2019-09-23 | $66.60 | $67.81 | $66.35 | $67.41 | $62.19 | 1,553,043 |
| 2019-09-20 | $68.00 | $68.37 | $66.51 | $66.77 | $61.60 | 2,273,743 |
| 2019-09-19 | $67.60 | $68.00 | $67.43 | $67.59 | $62.36 | 1,387,087 |
| 2019-09-18 | $67.86 | $68.58 | $66.47 | $67.15 | $61.95 | 1,713,362 |
| 2019-09-17 | $68.68 | $68.87 | $67.57 | $68.42 | $62.66 | 2,516,522 |
| 2019-09-16 | $67.28 | $69.02 | $66.92 | $68.91 | $63.11 | 2,334,216 |
| 2019-09-13 | $68.35 | $68.85 | $67.18 | $67.54 | $61.85 | 2,579,692 |
| 2019-09-12 | $67.88 | $69.28 | $66.81 | $67.86 | $62.14 | 2,720,127 |
| 2019-09-11 | $68.75 | $69.49 | $67.45 | $67.84 | $62.13 | 2,449,385 |
| 2019-09-10 | $68.84 | $69.90 | $68.26 | $69.02 | $63.21 | 3,092,567 |
| 2019-09-09 | $67.02 | $69.30 | $67.01 | $69.22 | $63.39 | 2,574,593 |
| 2019-09-06 | $66.05 | $67.00 | $66.04 | $66.35 | $60.76 | 2,626,194 |
| 2019-09-05 | $65.05 | $66.20 | $64.64 | $65.76 | $60.22 | 2,745,136 |
| 2019-09-04 | $63.70 | $64.47 | $63.51 | $63.93 | $58.54 | 2,731,931 |
| 2019-09-03 | $63.03 | $64.84 | $62.48 | $63.21 | $57.89 | 4,072,516 |
| 2019-08-30 | $62.89 | $64.39 | $62.88 | $63.65 | $58.29 | 4,712,785 |
| 2019-08-29 | $65.28 | $65.89 | $62.04 | $63.49 | $58.14 | 13,765,099 |
| 2019-08-28 | $67.62 | $69.48 | $67.54 | $69.00 | $63.19 | 3,402,227 |
| 2019-08-27 | $68.65 | $69.13 | $67.64 | $67.82 | $62.11 | 3,433,276 |
| 2019-08-26 | $67.19 | $67.75 | $65.93 | $67.65 | $61.95 | 2,689,647 |
| 2019-08-23 | $68.01 | $68.21 | $65.24 | $66.21 | $60.63 | 4,727,685 |
| 2019-08-22 | $68.00 | $69.50 | $67.53 | $68.80 | $63.00 | 2,433,574 |
| 2019-08-21 | $67.71 | $68.61 | $67.46 | $67.86 | $62.14 | 1,793,255 |
| 2019-08-20 | $66.00 | $67.25 | $65.72 | $66.04 | $60.48 | 1,299,082 |
| 2019-08-19 | $66.56 | $67.22 | $65.92 | $66.26 | $60.68 | 1,431,083 |
| 2019-08-16 | $64.58 | $65.91 | $64.52 | $65.48 | $59.96 | 1,897,303 |
| 2019-08-15 | $67.66 | $67.66 | $62.96 | $63.93 | $58.54 | 3,727,382 |
| 2019-08-14 | $68.50 | $68.65 | $66.39 | $66.97 | $61.33 | 3,271,695 |
| 2019-08-13 | $66.74 | $74.49 | $65.85 | $71.29 | $65.28 | 5,661,157 |
| 2019-08-12 | $66.73 | $67.11 | $66.40 | $66.96 | $61.32 | 1,116,500 |
| 2019-08-09 | $68.85 | $69.13 | $67.08 | $67.36 | $61.69 | 1,628,679 |
| 2019-08-08 | $68.49 | $69.15 | $68.06 | $68.91 | $63.11 | 1,819,567 |
| 2019-08-07 | $67.02 | $67.97 | $65.76 | $67.71 | $62.01 | 2,670,590 |
| 2019-08-06 | $66.55 | $67.87 | $65.88 | $67.70 | $62.00 | 2,590,608 |
| 2019-08-05 | $66.80 | $66.80 | $64.86 | $66.14 | $60.57 | 3,758,629 |
| 2019-08-02 | $68.26 | $68.97 | $67.02 | $68.53 | $62.76 | 3,954,435 |
| 2019-08-01 | $76.71 | $77.23 | $67.87 | $68.27 | $62.52 | 7,551,426 |
| 2019-07-31 | $76.83 | $77.62 | $75.56 | $76.53 | $70.08 | 1,848,144 |
| 2019-07-30 | $77.34 | $77.86 | $76.73 | $77.00 | $70.51 | 2,016,433 |
| 2019-07-29 | $77.73 | $77.87 | $77.05 | $77.60 | $71.06 | 1,199,556 |
| 2019-07-26 | $77.67 | $78.08 | $76.21 | $77.75 | $71.20 | 1,662,502 |
| 2019-07-25 | $76.80 | $78.53 | $76.80 | $77.07 | $70.58 | 1,873,343 |
| 2019-07-24 | $76.48 | $78.13 | $76.41 | $77.86 | $71.30 | 1,772,296 |
| 2019-07-23 | $75.84 | $76.80 | $75.51 | $76.51 | $70.07 | 1,954,398 |
| 2019-07-22 | $74.99 | $75.92 | $74.73 | $75.70 | $69.32 | 2,947,849 |
| 2019-07-19 | $74.05 | $75.07 | $73.98 | $74.71 | $68.42 | 1,787,832 |
| 2019-07-18 | $73.94 | $74.42 | $73.42 | $73.84 | $67.62 | 1,665,793 |
| 2019-07-17 | $74.72 | $75.01 | $74.05 | $74.23 | $67.98 | 1,671,852 |
| 2019-07-16 | $75.29 | $75.47 | $74.20 | $74.78 | $68.48 | 2,301,909 |
| 2019-07-15 | $74.75 | $75.64 | $74.43 | $75.50 | $69.14 | 2,031,027 |
| 2019-07-12 | $73.95 | $75.22 | $73.95 | $74.77 | $68.47 | 2,262,560 |
| 2019-07-11 | $71.97 | $73.76 | $71.71 | $73.75 | $67.54 | 2,415,737 |
| 2019-07-10 | $72.05 | $72.23 | $71.31 | $71.93 | $65.87 | 2,687,631 |
| 2019-07-09 | $71.67 | $72.32 | $71.50 | $71.86 | $65.81 | 3,624,519 |
| 2019-07-08 | $72.13 | $73.15 | $71.51 | $72.00 | $65.94 | 2,527,547 |
| 2019-07-05 | $71.73 | $72.14 | $71.27 | $71.89 | $65.83 | 1,422,889 |
| 2019-07-03 | $71.90 | $72.28 | $71.78 | $71.97 | $65.91 | 1,338,770 |
| 2019-07-02 | $72.43 | $72.51 | $70.98 | $71.64 | $65.61 | 2,116,895 |
| 2019-07-01 | $71.24 | $73.65 | $70.91 | $72.43 | $66.33 | 4,001,186 |
| 2019-06-28 | $68.16 | $69.82 | $68.16 | $69.73 | $63.86 | 3,051,942 |
| 2019-06-27 | $68.40 | $68.59 | $68.01 | $68.47 | $62.70 | 1,679,878 |
| 2019-06-26 | $67.14 | $68.70 | $66.73 | $68.14 | $62.40 | 2,453,239 |
| 2019-06-25 | $67.53 | $68.00 | $66.26 | $66.39 | $60.80 | 1,963,908 |
| 2019-06-24 | $67.51 | $67.71 | $66.82 | $67.47 | $61.79 | 1,472,402 |
| 2019-06-21 | $68.36 | $68.50 | $67.21 | $67.54 | $61.85 | 2,868,327 |
| 2019-06-20 | $68.26 | $68.51 | $67.33 | $68.39 | $62.63 | 1,741,349 |
| 2019-06-19 | $68.69 | $69.00 | $67.31 | $67.62 | $61.92 | 2,750,461 |
| 2019-06-18 | $66.94 | $69.71 | $66.72 | $68.65 | $62.87 | 3,482,585 |
| 2019-06-17 | $65.80 | $66.91 | $65.63 | $66.63 | $61.02 | 1,968,647 |
| 2019-06-14 | $65.98 | $66.29 | $64.95 | $66.03 | $60.47 | 2,148,015 |
| 2019-06-13 | $64.81 | $65.86 | $64.81 | $65.84 | $60.29 | 1,619,729 |
| 2019-06-12 | $65.07 | $65.38 | $64.36 | $64.45 | $59.02 | 1,555,008 |
| 2019-06-11 | $65.49 | $66.04 | $64.82 | $65.52 | $59.54 | 2,212,076 |
| 2019-06-10 | $64.58 | $66.05 | $63.94 | $65.19 | $59.24 | 3,210,544 |
| 2019-06-07 | $62.63 | $64.13 | $62.54 | $63.72 | $57.90 | 2,655,159 |
| 2019-06-06 | $63.04 | $63.41 | $61.58 | $62.30 | $56.61 | 2,605,502 |
| 2019-06-05 | $64.16 | $64.86 | $62.92 | $63.22 | $57.45 | 2,481,456 |
| 2019-06-04 | $64.01 | $64.80 | $63.83 | $63.94 | $58.10 | 2,819,779 |
| 2019-06-03 | $62.39 | $63.76 | $62.22 | $63.22 | $57.45 | 3,851,456 |
| 2019-05-31 | $63.81 | $64.01 | $62.37 | $62.67 | $56.95 | 3,542,942 |
| 2019-05-30 | $65.24 | $65.49 | $64.41 | $65.01 | $59.08 | 3,604,856 |
| 2019-05-29 | $64.66 | $65.64 | $63.40 | $64.54 | $58.65 | 3,671,068 |
| 2019-05-28 | $65.68 | $66.71 | $65.37 | $65.40 | $59.43 | 3,484,120 |
| 2019-05-24 | $65.43 | $66.21 | $63.34 | $65.94 | $59.92 | 6,089,952 |
| 2019-05-23 | $69.06 | $70.00 | $64.41 | $65.82 | $59.81 | 7,999,718 |
| 2019-05-22 | $69.74 | $70.75 | $69.17 | $69.17 | $62.86 | 4,517,441 |
| 2019-05-21 | $68.93 | $70.24 | $68.50 | $69.95 | $63.56 | 2,616,181 |
| 2019-05-20 | $68.48 | $69.29 | $68.30 | $68.84 | $62.56 | 2,794,522 |
| 2019-05-17 | $68.01 | $69.82 | $68.00 | $68.93 | $62.64 | 2,439,157 |
| 2019-05-16 | $68.44 | $69.64 | $68.06 | $68.74 | $62.47 | 3,272,623 |
| 2019-05-15 | $67.15 | $68.15 | $67.02 | $67.86 | $61.67 | 2,370,012 |
| 2019-05-14 | $67.25 | $68.53 | $66.53 | $67.62 | $61.45 | 3,780,611 |
| 2019-05-13 | $70.30 | $70.33 | $66.00 | $67.10 | $60.97 | 5,408,468 |
| 2019-05-10 | $72.07 | $72.20 | $68.54 | $71.32 | $64.81 | 3,965,772 |
| 2019-05-09 | $72.81 | $72.95 | $70.75 | $72.29 | $65.69 | 3,433,296 |
| 2019-05-08 | $73.13 | $74.69 | $72.46 | $73.48 | $66.77 | 2,746,636 |
| 2019-05-07 | $74.28 | $75.17 | $72.75 | $73.29 | $66.60 | 3,156,856 |
| 2019-05-06 | $73.75 | $75.07 | $72.89 | $74.96 | $68.12 | 2,804,282 |
| 2019-05-03 | $75.28 | $75.53 | $74.58 | $75.03 | $68.18 | 2,031,089 |
| 2019-05-02 | $74.00 | $75.18 | $73.85 | $75.18 | $68.32 | 2,288,249 |
| 2019-05-01 | $74.41 | $74.98 | $73.76 | $73.83 | $67.09 | 1,752,613 |
| 2019-04-30 | $73.14 | $74.54 | $73.14 | $74.41 | $67.62 | 2,552,817 |
| 2019-04-29 | $72.88 | $74.02 | $72.80 | $73.39 | $66.69 | 2,231,805 |
| 2019-04-26 | $72.41 | $73.33 | $71.40 | $72.80 | $66.15 | 3,032,888 |
| 2019-04-25 | $74.48 | $74.48 | $73.08 | $73.79 | $67.05 | 2,083,848 |
| 2019-04-24 | $75.49 | $75.91 | $74.47 | $74.69 | $67.87 | 2,126,412 |
| 2019-04-23 | $72.91 | $73.90 | $72.21 | $73.62 | $66.90 | 2,075,507 |
| 2019-04-22 | $73.21 | $73.63 | $72.57 | $72.60 | $65.97 | 2,439,530 |
| 2019-04-18 | $73.37 | $74.08 | $72.98 | $73.64 | $66.92 | 2,377,419 |
| 2019-04-17 | $73.63 | $74.41 | $73.17 | $73.40 | $66.70 | 1,701,990 |
| 2019-04-16 | $73.39 | $73.75 | $72.99 | $73.16 | $66.48 | 2,110,952 |
| 2019-04-15 | $72.94 | $73.52 | $72.70 | $73.24 | $66.55 | 2,296,165 |
| 2019-04-12 | $74.12 | $74.32 | $73.44 | $73.57 | $66.85 | 1,711,781 |
| 2019-04-11 | $74.53 | $74.54 | $73.60 | $73.98 | $67.23 | 1,771,078 |
| 2019-04-10 | $74.78 | $75.53 | $74.21 | $74.49 | $67.69 | 2,360,586 |
| 2019-04-09 | $74.50 | $75.21 | $74.39 | $74.75 | $67.93 | 1,772,368 |
| 2019-04-08 | $74.62 | $75.29 | $74.38 | $74.82 | $67.99 | 2,236,007 |
| 2019-04-05 | $74.95 | $75.15 | $74.33 | $74.77 | $67.94 | 3,171,610 |
| 2019-04-04 | $72.48 | $74.59 | $72.29 | $74.57 | $67.76 | 2,465,480 |
| 2019-04-03 | $71.84 | $72.78 | $71.75 | $72.54 | $65.92 | 2,347,682 |
| 2019-04-02 | $72.03 | $72.03 | $71.12 | $71.45 | $64.93 | 1,997,663 |
| 2019-04-01 | $71.36 | $72.26 | $71.09 | $72.09 | $65.51 | 2,787,074 |
| 2019-03-29 | $71.28 | $71.53 | $70.81 | $71.06 | $64.57 | 2,788,333 |
| 2019-03-28 | $70.85 | $71.68 | $70.39 | $71.10 | $64.61 | 3,805,142 |
| 2019-03-27 | $70.38 | $71.19 | $70.02 | $70.50 | $64.06 | 4,090,287 |
| 2019-03-26 | $71.44 | $71.86 | $70.26 | $70.50 | $64.06 | 2,804,179 |
| 2019-03-25 | $69.82 | $71.32 | $69.77 | $70.89 | $64.42 | 2,241,997 |
| 2019-03-22 | $72.13 | $73.34 | $70.10 | $70.11 | $63.71 | 4,006,453 |
| 2019-03-21 | $69.07 | $70.72 | $68.82 | $70.56 | $64.12 | 2,693,169 |
| 2019-03-20 | $69.65 | $69.92 | $68.17 | $69.11 | $62.80 | 3,377,329 |
| 2019-03-19 | $70.26 | $70.62 | $69.72 | $69.89 | $63.51 | 3,504,063 |
| 2019-03-18 | $69.66 | $70.28 | $69.38 | $70.24 | $63.37 | 3,535,081 |
| 2019-03-15 | $68.88 | $69.67 | $68.31 | $69.63 | $62.82 | 6,814,014 |
| 2019-03-14 | $68.24 | $69.33 | $68.00 | $68.85 | $62.12 | 4,257,344 |
| 2019-03-13 | $69.00 | $69.16 | $68.35 | $68.35 | $61.67 | 3,510,410 |
| 2019-03-12 | $68.99 | $69.18 | $67.96 | $68.83 | $62.10 | 2,622,125 |
| 2019-03-11 | $67.60 | $69.20 | $67.60 | $68.72 | $62.00 | 3,978,391 |
| 2019-03-08 | $66.88 | $67.43 | $66.36 | $67.37 | $60.79 | 3,123,605 |
| 2019-03-07 | $66.83 | $67.82 | $66.60 | $67.64 | $61.03 | 3,694,309 |
| 2019-03-06 | $67.29 | $67.99 | $66.61 | $67.29 | $60.71 | 3,855,850 |
| 2019-03-05 | $67.55 | $67.81 | $66.43 | $66.81 | $60.28 | 3,314,491 |
| 2019-03-04 | $68.00 | $68.59 | $66.64 | $67.06 | $60.51 | 4,253,707 |
| 2019-03-01 | $69.64 | $69.85 | $67.62 | $67.81 | $61.18 | 5,413,380 |
| 2019-02-28 | $69.49 | $70.13 | $68.14 | $68.84 | $62.11 | 6,834,799 |
| 2019-02-27 | $68.27 | $70.73 | $67.99 | $68.82 | $62.09 | 17,901,744 |
| 2019-02-26 | $60.50 | $60.69 | $59.59 | $60.31 | $54.42 | 4,177,887 |
| 2019-02-25 | $61.15 | $61.40 | $60.39 | $60.55 | $54.63 | 3,805,217 |
| 2019-02-22 | $59.85 | $60.61 | $59.35 | $60.44 | $54.53 | 2,307,352 |
| 2019-02-21 | $60.45 | $60.78 | $59.44 | $59.77 | $53.93 | 2,442,182 |
| 2019-02-20 | $60.50 | $60.77 | $60.14 | $60.32 | $54.42 | 2,878,647 |
| 2019-02-19 | $60.25 | $60.52 | $59.51 | $60.34 | $54.44 | 2,869,899 |
| 2019-02-15 | $60.06 | $60.43 | $59.63 | $60.18 | $54.30 | 1,951,642 |
| 2019-02-14 | $59.05 | $60.10 | $58.66 | $59.57 | $53.75 | 2,908,447 |
| 2019-02-13 | $60.11 | $60.37 | $59.23 | $59.49 | $53.68 | 3,001,667 |
| 2019-02-12 | $58.75 | $60.52 | $58.75 | $59.86 | $54.01 | 2,970,337 |
| 2019-02-11 | $59.01 | $59.09 | $58.22 | $58.45 | $52.74 | 2,227,139 |
| 2019-02-08 | $58.21 | $59.02 | $58.15 | $58.95 | $53.19 | 1,701,541 |
| 2019-02-07 | $59.17 | $59.36 | $58.07 | $58.86 | $53.11 | 1,845,950 |
| 2019-02-06 | $59.60 | $59.88 | $58.81 | $59.46 | $53.65 | 1,900,737 |
| 2019-02-05 | $59.30 | $59.60 | $58.90 | $59.52 | $53.70 | 3,132,223 |
| 2019-02-04 | $58.60 | $59.39 | $58.23 | $59.21 | $53.42 | 1,859,478 |
| 2019-02-01 | $59.24 | $59.24 | $57.78 | $58.47 | $52.76 | 3,784,812 |
| 2019-01-31 | $58.98 | $59.47 | $58.82 | $59.24 | $53.45 | 3,653,264 |
| 2019-01-30 | $58.87 | $59.27 | $58.36 | $58.98 | $53.22 | 2,477,236 |
| 2019-01-29 | $59.44 | $59.45 | $58.33 | $58.78 | $53.03 | 2,094,660 |
| 2019-01-28 | $58.74 | $59.54 | $58.07 | $59.50 | $53.68 | 2,746,716 |
| 2019-01-25 | $58.14 | $59.45 | $58.14 | $59.34 | $53.54 | 2,821,396 |
| 2019-01-24 | $57.46 | $57.70 | $56.72 | $57.60 | $51.97 | 1,757,775 |
| 2019-01-23 | $57.98 | $58.08 | $56.39 | $57.31 | $51.71 | 2,346,269 |
| 2019-01-22 | $58.28 | $58.68 | $57.21 | $57.77 | $52.12 | 2,520,336 |
| 2019-01-18 | $58.25 | $59.48 | $58.23 | $58.71 | $52.97 | 2,807,026 |
| 2019-01-17 | $56.38 | $58.10 | $56.03 | $57.82 | $52.17 | 3,293,590 |
| 2019-01-16 | $56.62 | $56.86 | $55.97 | $56.33 | $50.82 | 2,652,184 |
| 2019-01-15 | $57.25 | $57.42 | $56.09 | $56.67 | $51.13 | 3,795,612 |
| 2019-01-14 | $56.11 | $57.98 | $55.84 | $57.28 | $51.68 | 2,627,295 |
| 2019-01-11 | $56.42 | $57.55 | $56.00 | $56.51 | $50.99 | 3,413,355 |
| 2019-01-10 | $56.39 | $56.93 | $55.12 | $56.87 | $51.31 | 3,645,884 |
| 2019-01-09 | $57.18 | $58.28 | $56.13 | $57.83 | $52.18 | 5,282,558 |
| 2019-01-08 | $56.36 | $57.52 | $55.15 | $57.40 | $51.79 | 4,040,145 |
| 2019-01-07 | $52.94 | $56.22 | $52.94 | $55.76 | $50.31 | 4,250,972 |
| 2019-01-04 | $53.11 | $53.68 | $52.55 | $52.75 | $47.59 | 4,910,850 |
| 2019-01-03 | $52.70 | $53.99 | $50.94 | $52.50 | $47.37 | 6,208,400 |
| 2019-01-02 | $52.19 | $54.04 | $52.00 | $53.60 | $48.36 | 3,335,728 |
| 2018-12-31 | $51.72 | $52.96 | $51.72 | $52.96 | $47.78 | 3,330,873 |
| 2018-12-28 | $52.20 | $52.47 | $50.81 | $51.34 | $46.32 | 2,823,805 |
| 2018-12-27 | $50.72 | $51.98 | $50.00 | $51.96 | $46.88 | 3,494,821 |
| 2018-12-26 | $48.60 | $51.62 | $48.46 | $51.57 | $46.53 | 4,419,324 |
| 2018-12-24 | $48.53 | $51.01 | $47.72 | $48.24 | $43.53 | 1,778,004 |
| 2018-12-21 | $50.77 | $51.60 | $48.61 | $48.86 | $44.08 | 6,188,452 |
| 2018-12-20 | $50.81 | $51.97 | $49.65 | $50.41 | $45.48 | 6,123,006 |
| 2018-12-19 | $52.99 | $53.53 | $50.74 | $50.96 | $45.98 | 4,896,633 |
| 2018-12-18 | $52.79 | $53.50 | $51.56 | $51.97 | $46.89 | 5,956,410 |
| 2018-12-17 | $52.36 | $54.37 | $51.56 | $52.23 | $47.13 | 10,194,246 |
| 2018-12-14 | $55.25 | $57.40 | $55.06 | $55.37 | $49.96 | 5,234,698 |
| 2018-12-13 | $58.73 | $58.82 | $55.56 | $55.93 | $50.46 | 5,613,653 |
| 2018-12-12 | $58.74 | $59.85 | $58.41 | $58.98 | $53.22 | 4,712,723 |
| 2018-12-11 | $59.43 | $59.99 | $57.57 | $58.09 | $52.41 | 3,557,909 |
| 2018-12-10 | $60.37 | $60.37 | $58.07 | $58.66 | $52.93 | 3,777,349 |
| 2018-12-07 | $62.22 | $63.64 | $60.36 | $60.58 | $54.24 | 3,641,331 |
| 2018-12-06 | $61.26 | $62.36 | $60.34 | $62.28 | $55.77 | 5,245,090 |
| 2018-12-04 | $66.71 | $67.06 | $62.03 | $62.26 | $55.75 | 7,036,038 |
| 2018-12-03 | $66.09 | $67.56 | $65.77 | $66.99 | $59.98 | 6,536,166 |
| 2018-11-30 | $63.87 | $65.00 | $63.34 | $64.59 | $57.83 | 3,992,285 |
| 2018-11-29 | $65.02 | $65.09 | $63.90 | $64.07 | $57.37 | 4,235,184 |
| 2018-11-28 | $64.98 | $65.81 | $64.04 | $65.59 | $58.73 | 3,956,685 |
| 2018-11-27 | $64.00 | $64.98 | $63.32 | $64.68 | $57.91 | 4,055,012 |
| 2018-11-26 | $63.62 | $64.85 | $63.46 | $64.34 | $57.61 | 5,711,696 |
| 2018-11-23 | $61.99 | $62.97 | $61.88 | $62.55 | $56.01 | 3,849,854 |
| 2018-11-21 | $64.42 | $65.00 | $60.84 | $62.09 | $55.59 | 9,104,530 |
| 2018-11-20 | $61.00 | $65.54 | $60.07 | $63.53 | $56.88 | 11,885,175 |
| 2018-11-19 | $66.10 | $67.29 | $62.18 | $62.20 | $55.69 | 7,457,320 |
| 2018-11-16 | $67.44 | $67.56 | $65.52 | $66.43 | $59.48 | 5,276,110 |
| 2018-11-15 | $65.93 | $68.28 | $64.81 | $67.78 | $60.69 | 5,487,223 |
| 2018-11-14 | $67.63 | $69.10 | $66.09 | $66.55 | $59.59 | 4,390,065 |
| 2018-11-13 | $64.95 | $67.70 | $64.85 | $67.05 | $60.04 | 5,587,941 |
| 2018-11-12 | $67.60 | $68.38 | $66.55 | $67.15 | $60.13 | 4,201,119 |
| 2018-11-09 | $73.15 | $73.29 | $67.71 | $67.79 | $60.70 | 6,359,015 |
| 2018-11-08 | $72.45 | $73.59 | $72.01 | $73.23 | $65.57 | 2,946,907 |
| 2018-11-07 | $71.94 | $72.86 | $70.56 | $72.81 | $65.19 | 2,308,853 |
| 2018-11-06 | $71.04 | $71.91 | $70.09 | $71.68 | $64.18 | 2,393,373 |
| 2018-11-05 | $71.84 | $72.06 | $69.52 | $71.10 | $63.66 | 3,085,222 |
| 2018-11-02 | $73.89 | $75.11 | $70.46 | $71.89 | $64.37 | 4,078,306 |
| 2018-11-01 | $70.07 | $73.14 | $69.20 | $73.08 | $65.44 | 2,978,046 |
| 2018-10-31 | $71.26 | $71.71 | $70.13 | $70.16 | $62.82 | 2,509,369 |
| 2018-10-30 | $68.06 | $70.89 | $67.68 | $70.51 | $63.13 | 3,156,807 |
| 2018-10-29 | $68.97 | $70.03 | $67.00 | $67.98 | $60.87 | 3,286,893 |
| 2018-10-26 | $68.44 | $69.33 | $66.08 | $68.45 | $61.29 | 3,884,987 |
| 2018-10-25 | $69.26 | $70.45 | $68.88 | $69.17 | $61.93 | 2,664,983 |
| 2018-10-24 | $71.66 | $72.87 | $68.77 | $68.95 | $61.74 | 3,973,205 |
| 2018-10-23 | $70.91 | $71.99 | $69.57 | $71.67 | $64.17 | 2,839,174 |
| 2018-10-22 | $71.20 | $72.52 | $70.60 | $72.19 | $64.64 | 2,149,659 |
| 2018-10-19 | $72.88 | $72.93 | $70.47 | $70.79 | $63.38 | 2,934,034 |
| 2018-10-18 | $73.47 | $73.85 | $71.86 | $72.65 | $65.05 | 2,451,006 |
| 2018-10-17 | $74.69 | $75.07 | $72.55 | $73.83 | $66.11 | 2,565,671 |
| 2018-10-16 | $73.23 | $74.98 | $72.81 | $74.81 | $66.98 | 2,301,274 |
| 2018-10-15 | $72.73 | $73.77 | $72.54 | $72.99 | $65.35 | 3,213,878 |
| 2018-10-12 | $71.95 | $72.96 | $71.26 | $72.45 | $64.87 | 3,576,820 |
| 2018-10-11 | $70.75 | $72.52 | $70.19 | $70.75 | $63.35 | 3,611,307 |
| 2018-10-10 | $71.79 | $72.28 | $70.62 | $70.78 | $63.38 | 3,459,776 |
| 2018-10-09 | $70.90 | $72.94 | $70.77 | $71.34 | $63.88 | 4,040,819 |
| 2018-10-08 | $72.19 | $72.65 | $70.17 | $71.38 | $63.91 | 3,795,689 |
| 2018-10-05 | $72.58 | $74.60 | $71.67 | $72.55 | $64.96 | 3,022,622 |
| 2018-10-04 | $75.01 | $75.21 | $73.01 | $73.15 | $65.50 | 3,675,420 |
| 2018-10-03 | $75.39 | $75.73 | $74.37 | $75.01 | $67.16 | 3,263,845 |
| 2018-10-02 | $79.00 | $79.07 | $75.08 | $75.20 | $67.33 | 3,946,531 |
| 2018-10-01 | $79.57 | $79.82 | $78.28 | $79.01 | $70.74 | 2,130,445 |
| 2018-09-28 | $77.96 | $80.14 | $77.96 | $79.36 | $71.06 | 3,341,622 |
| 2018-09-27 | $79.53 | $79.81 | $78.07 | $78.26 | $70.07 | 2,726,495 |
| 2018-09-26 | $78.41 | $80.42 | $78.20 | $79.63 | $71.30 | 2,497,527 |
| 2018-09-25 | $79.32 | $79.99 | $77.24 | $77.86 | $69.72 | 2,633,420 |
| 2018-09-24 | $80.97 | $81.66 | $79.28 | $79.42 | $71.11 | 3,651,931 |
| 2018-09-21 | $79.80 | $81.53 | $79.79 | $80.64 | $72.20 | 5,208,077 |
| 2018-09-20 | $77.89 | $79.70 | $77.70 | $79.56 | $71.24 | 3,429,212 |
| 2018-09-19 | $77.79 | $78.18 | $77.12 | $77.74 | $69.61 | 2,311,865 |
| 2018-09-18 | $76.53 | $77.91 | $76.44 | $77.70 | $69.57 | 3,301,751 |
| 2018-09-17 | $78.25 | $78.90 | $76.91 | $77.04 | $68.98 | 2,830,451 |
| 2018-09-14 | $78.61 | $79.06 | $77.63 | $78.39 | $69.78 | 3,041,684 |
| 2018-09-13 | $78.26 | $79.19 | $77.87 | $78.56 | $69.93 | 2,702,209 |
| 2018-09-12 | $77.56 | $78.32 | $77.05 | $78.25 | $69.66 | 2,847,518 |
| 2018-09-11 | $77.17 | $77.95 | $76.68 | $77.57 | $69.05 | 2,582,944 |
| 2018-09-10 | $78.64 | $78.74 | $76.92 | $77.31 | $68.82 | 3,211,433 |
| 2018-09-07 | $78.95 | $79.57 | $77.86 | $78.19 | $69.60 | 3,026,137 |
| 2018-09-06 | $79.50 | $79.97 | $78.97 | $79.23 | $70.53 | 3,218,780 |
| 2018-09-05 | $80.44 | $81.24 | $78.73 | $79.07 | $70.39 | 3,617,780 |
| 2018-09-04 | $79.51 | $80.98 | $79.16 | $80.68 | $71.82 | 3,640,453 |
| 2018-08-31 | $77.95 | $79.64 | $77.62 | $79.56 | $70.82 | 5,222,190 |
| 2018-08-30 | $77.60 | $78.50 | $77.19 | $78.01 | $69.44 | 3,228,153 |
| 2018-08-29 | $77.79 | $77.99 | $76.62 | $77.63 | $69.11 | 5,436,156 |
| 2018-08-28 | $77.50 | $79.25 | $74.76 | $77.57 | $69.05 | 18,462,059 |
| 2018-08-27 | $83.04 | $83.20 | $81.42 | $81.66 | $72.69 | 5,293,332 |
| 2018-08-24 | $83.05 | $83.10 | $80.92 | $82.08 | $73.07 | 4,144,770 |
| 2018-08-23 | $80.99 | $82.73 | $80.99 | $82.60 | $73.53 | 3,394,544 |
| 2018-08-22 | $81.90 | $84.37 | $80.63 | $80.95 | $72.06 | 4,080,518 |
| 2018-08-21 | $79.40 | $81.82 | $79.17 | $81.43 | $72.49 | 4,696,253 |
| 2018-08-20 | $78.54 | $79.72 | $78.28 | $79.38 | $70.66 | 2,472,806 |
| 2018-08-17 | $76.92 | $78.70 | $76.69 | $78.48 | $69.86 | 1,824,195 |
| 2018-08-16 | $78.13 | $78.37 | $76.48 | $76.91 | $68.46 | 3,702,781 |
| 2018-08-15 | $78.26 | $78.26 | $75.74 | $76.38 | $67.99 | 3,631,829 |
| 2018-08-14 | $77.45 | $79.01 | $77.30 | $78.53 | $69.91 | 2,982,027 |
| 2018-08-13 | $78.95 | $79.23 | $77.02 | $77.07 | $68.61 | 2,098,553 |
| 2018-08-10 | $78.24 | $79.25 | $78.00 | $78.71 | $70.07 | 1,740,019 |
| 2018-08-09 | $78.06 | $79.05 | $77.78 | $78.68 | $70.04 | 2,240,285 |
| 2018-08-08 | $76.88 | $77.52 | $76.63 | $77.29 | $68.80 | 1,529,222 |
| 2018-08-07 | $76.62 | $77.64 | $76.53 | $77.29 | $68.80 | 1,660,710 |
| 2018-08-06 | $76.03 | $76.63 | $75.88 | $76.42 | $68.03 | 1,385,847 |
| 2018-08-03 | $76.11 | $77.22 | $75.69 | $76.08 | $67.73 | 1,426,051 |
| 2018-08-02 | $74.38 | $76.06 | $74.31 | $75.92 | $67.58 | 1,523,898 |
| 2018-08-01 | $75.19 | $76.46 | $74.72 | $74.88 | $66.66 | 2,306,908 |
| 2018-07-31 | $74.57 | $75.49 | $74.40 | $75.03 | $66.79 | 2,195,154 |
| 2018-07-30 | $74.56 | $74.86 | $73.78 | $74.44 | $66.27 | 3,126,937 |
| 2018-07-27 | $75.90 | $76.50 | $74.36 | $74.68 | $66.48 | 2,476,981 |
| 2018-07-26 | $75.62 | $76.88 | $75.50 | $76.01 | $67.66 | 2,129,182 |
| 2018-07-25 | $75.20 | $75.44 | $74.40 | $75.32 | $67.05 | 2,268,603 |
| 2018-07-24 | $77.10 | $77.62 | $74.86 | $75.25 | $66.99 | 2,418,139 |
| 2018-07-23 | $75.97 | $76.92 | $75.75 | $76.40 | $68.01 | 1,532,352 |
| 2018-07-20 | $77.51 | $77.74 | $76.04 | $76.11 | $67.75 | 2,791,079 |
| 2018-07-19 | $76.35 | $78.79 | $76.20 | $77.98 | $69.42 | 3,399,572 |
| 2018-07-18 | $76.60 | $76.88 | $75.97 | $76.35 | $67.97 | 1,910,330 |
| 2018-07-17 | $75.78 | $76.83 | $75.49 | $76.56 | $68.15 | 1,910,346 |
| 2018-07-16 | $75.75 | $76.22 | $75.22 | $75.48 | $67.19 | 1,586,517 |
| 2018-07-13 | $74.78 | $76.78 | $74.78 | $75.88 | $67.55 | 3,106,110 |
| 2018-07-12 | $74.65 | $75.08 | $74.21 | $74.69 | $66.49 | 1,257,449 |
| 2018-07-11 | $74.54 | $74.75 | $73.03 | $74.28 | $66.12 | 3,230,696 |
| 2018-07-10 | $75.69 | $75.76 | $74.90 | $75.71 | $67.40 | 2,094,735 |
| 2018-07-09 | $74.57 | $75.42 | $74.40 | $75.21 | $66.95 | 2,397,866 |
| 2018-07-06 | $73.83 | $74.39 | $73.20 | $74.28 | $66.12 | 1,449,307 |
| 2018-07-05 | $73.98 | $74.31 | $73.26 | $73.74 | $65.64 | 2,141,193 |
| 2018-07-03 | $74.33 | $74.90 | $73.55 | $73.63 | $65.54 | 1,185,668 |
| 2018-07-02 | $74.33 | $74.45 | $72.84 | $74.35 | $66.19 | 2,745,603 |
| 2018-06-29 | $75.39 | $76.12 | $74.58 | $74.58 | $66.39 | 3,004,569 |
| 2018-06-28 | $73.93 | $75.28 | $73.16 | $74.99 | $66.76 | 3,235,898 |
| 2018-06-27 | $76.54 | $76.93 | $74.05 | $74.08 | $65.95 | 3,002,912 |
| 2018-06-26 | $75.47 | $77.23 | $75.23 | $76.52 | $68.12 | 2,853,943 |
| 2018-06-25 | $75.92 | $76.71 | $74.58 | $75.11 | $66.86 | 3,348,326 |
| 2018-06-22 | $77.69 | $77.97 | $76.05 | $76.26 | $67.89 | 4,128,479 |
| 2018-06-21 | $75.85 | $77.74 | $75.76 | $77.23 | $68.75 | 2,931,516 |
| 2018-06-20 | $76.38 | $76.63 | $75.18 | $75.86 | $67.53 | 3,307,096 |
| 2018-06-19 | $76.00 | $76.80 | $75.12 | $76.41 | $68.02 | 4,189,086 |
| 2018-06-18 | $74.10 | $77.12 | $73.97 | $77.06 | $68.60 | 4,097,425 |
| 2018-06-15 | $72.88 | $74.98 | $71.93 | $74.81 | $66.60 | 6,386,944 |
| 2018-06-14 | $73.21 | $74.03 | $73.04 | $73.32 | $65.27 | 3,295,257 |
| 2018-06-13 | $73.70 | $73.74 | $72.80 | $73.26 | $65.22 | 3,644,172 |
| 2018-06-12 | $74.05 | $74.25 | $72.92 | $74.05 | $65.52 | 3,238,914 |
| 2018-06-11 | $72.45 | $74.23 | $72.34 | $73.64 | $65.15 | 3,999,827 |
| 2018-06-08 | $71.26 | $72.54 | $70.91 | $72.31 | $63.98 | 2,816,444 |
| 2018-06-07 | $71.87 | $72.67 | $71.35 | $71.66 | $63.40 | 3,425,119 |
| 2018-06-06 | $71.75 | $72.08 | $70.75 | $71.56 | $63.31 | 3,071,471 |
| 2018-06-05 | $69.47 | $71.86 | $69.32 | $71.76 | $63.49 | 4,834,286 |
| 2018-06-04 | $68.94 | $70.06 | $68.64 | $69.86 | $61.81 | 3,260,926 |
| 2018-06-01 | $68.50 | $69.43 | $67.91 | $68.85 | $60.92 | 3,602,191 |
| 2018-05-31 | $69.45 | $69.53 | $68.20 | $68.25 | $60.38 | 5,613,448 |
| 2018-05-30 | $68.47 | $69.89 | $67.55 | $69.60 | $61.58 | 4,777,338 |
| 2018-05-29 | $68.11 | $69.28 | $67.77 | $68.18 | $60.32 | 4,732,001 |
| 2018-05-25 | $71.00 | $71.04 | $68.32 | $68.45 | $60.56 | 8,746,214 |
| 2018-05-24 | $70.89 | $72.86 | $69.71 | $70.90 | $62.73 | 16,433,254 |
| 2018-05-23 | $75.08 | $76.56 | $74.65 | $75.95 | $67.20 | 4,737,527 |
| 2018-05-22 | $78.93 | $78.98 | $75.15 | $75.47 | $66.77 | 4,844,094 |
| 2018-05-21 | $78.89 | $79.39 | $78.14 | $78.30 | $69.28 | 3,567,247 |
| 2018-05-18 | $78.55 | $79.31 | $77.87 | $78.25 | $69.23 | 2,755,337 |
| 2018-05-17 | $78.88 | $79.59 | $78.63 | $78.78 | $69.70 | 2,506,546 |
| 2018-05-16 | $78.95 | $79.90 | $78.35 | $78.51 | $69.46 | 2,976,068 |
| 2018-05-15 | $77.90 | $79.08 | $77.42 | $78.60 | $69.54 | 2,209,253 |
| 2018-05-14 | $77.90 | $78.76 | $77.78 | $78.25 | $69.23 | 2,363,941 |
| 2018-05-11 | $76.52 | $78.29 | $76.21 | $77.78 | $68.82 | 2,086,196 |
| 2018-05-10 | $76.67 | $76.97 | $75.93 | $76.83 | $67.98 | 2,558,555 |
| 2018-05-09 | $75.72 | $76.52 | $75.07 | $76.22 | $67.44 | 2,073,436 |
| 2018-05-08 | $75.37 | $75.88 | $75.00 | $75.63 | $66.91 | 2,094,186 |
| 2018-05-07 | $76.38 | $76.69 | $74.88 | $75.50 | $66.80 | 1,850,135 |
| 2018-05-04 | $74.85 | $76.68 | $74.68 | $76.22 | $67.44 | 2,176,768 |
| 2018-05-03 | $75.56 | $75.56 | $73.94 | $75.01 | $66.37 | 2,754,261 |
| 2018-05-02 | $75.53 | $76.32 | $74.91 | $75.87 | $67.13 | 2,247,874 |
| 2018-05-01 | $76.21 | $76.41 | $74.20 | $75.38 | $66.69 | 3,648,400 |
| 2018-04-30 | $77.50 | $78.22 | $76.36 | $76.53 | $67.71 | 3,078,104 |
| 2018-04-27 | $75.92 | $77.25 | $75.74 | $77.04 | $68.16 | 2,450,792 |
| 2018-04-26 | $74.71 | $76.02 | $74.35 | $75.62 | $66.91 | 2,615,576 |
| 2018-04-25 | $72.89 | $74.62 | $72.84 | $74.38 | $65.81 | 2,630,874 |
| 2018-04-24 | $73.63 | $74.25 | $72.47 | $73.17 | $64.74 | 2,897,718 |
| 2018-04-23 | $72.49 | $73.72 | $72.48 | $73.50 | $65.03 | 1,947,249 |
| 2018-04-20 | $73.90 | $74.20 | $71.95 | $72.30 | $63.97 | 3,407,924 |
| 2018-04-19 | $74.84 | $75.33 | $72.92 | $73.34 | $64.89 | 3,347,937 |
| 2018-04-18 | $74.50 | $75.80 | $74.37 | $75.40 | $66.71 | 4,496,659 |
| 2018-04-17 | $72.85 | $73.34 | $72.03 | $72.75 | $64.37 | 2,096,538 |
| 2018-04-16 | $71.94 | $72.61 | $71.33 | $71.91 | $63.62 | 2,514,424 |
| 2018-04-13 | $71.99 | $73.30 | $70.83 | $71.13 | $62.93 | 2,775,038 |
| 2018-04-12 | $71.33 | $71.92 | $71.15 | $71.30 | $63.08 | 2,537,168 |
| 2018-04-11 | $71.17 | $72.10 | $70.76 | $70.91 | $62.74 | 1,589,342 |
| 2018-04-10 | $70.78 | $72.16 | $70.42 | $71.72 | $63.45 | 2,184,911 |
| 2018-04-09 | $70.94 | $71.50 | $69.81 | $69.82 | $61.77 | 3,002,276 |
| 2018-04-06 | $71.70 | $72.61 | $70.10 | $70.49 | $62.37 | 3,203,062 |
| 2018-04-05 | $73.06 | $73.15 | $71.93 | $72.12 | $63.81 | 2,934,811 |
| 2018-04-04 | $69.34 | $73.17 | $69.14 | $72.86 | $64.46 | 3,825,210 |
| 2018-04-03 | $69.25 | $70.68 | $69.23 | $70.34 | $62.23 | 2,612,801 |
| 2018-04-02 | $69.87 | $70.43 | $67.99 | $68.92 | $60.98 | 2,978,649 |
| 2018-03-29 | $68.99 | $70.65 | $68.99 | $69.99 | $61.92 | 3,783,809 |
| 2018-03-28 | $68.09 | $69.66 | $67.84 | $68.56 | $60.66 | 3,794,471 |
| 2018-03-27 | $69.66 | $69.67 | $67.39 | $67.74 | $59.93 | 3,091,776 |
| 2018-03-26 | $67.90 | $69.95 | $67.76 | $69.51 | $61.50 | 3,490,592 |
| 2018-03-23 | $67.43 | $68.56 | $66.65 | $66.68 | $59.00 | 3,308,420 |
| 2018-03-22 | $67.89 | $68.37 | $66.98 | $67.25 | $59.50 | 3,160,868 |
| 2018-03-21 | $69.52 | $69.81 | $68.41 | $68.44 | $60.55 | 3,506,602 |
| 2018-03-20 | $68.31 | $70.22 | $68.31 | $70.04 | $61.56 | 3,819,381 |
| 2018-03-19 | $69.57 | $69.76 | $68.30 | $68.53 | $60.24 | 3,295,842 |
| 2018-03-16 | $69.01 | $70.13 | $68.64 | $69.73 | $61.29 | 5,383,685 |
| 2018-03-15 | $69.81 | $70.34 | $68.94 | $68.99 | $60.64 | 3,777,197 |
| 2018-03-14 | $71.96 | $71.98 | $69.75 | $69.90 | $61.44 | 5,140,621 |
| 2018-03-13 | $72.62 | $73.35 | $71.18 | $71.52 | $62.86 | 3,605,654 |
| 2018-03-12 | $73.82 | $74.20 | $70.60 | $72.05 | $63.33 | 3,137,371 |
| 2018-03-09 | $73.87 | $73.96 | $72.20 | $73.82 | $64.89 | 3,258,859 |
| 2018-03-08 | $74.08 | $74.26 | $72.65 | $73.25 | $64.39 | 3,587,582 |
| 2018-03-07 | $74.79 | $75.38 | $72.89 | $73.64 | $64.73 | 5,496,715 |
| 2018-03-06 | $75.38 | $77.32 | $75.38 | $76.77 | $67.48 | 4,348,169 |
| 2018-03-05 | $72.86 | $75.51 | $72.50 | $75.06 | $65.98 | 6,127,403 |
| 2018-03-02 | $74.85 | $75.18 | $72.27 | $73.04 | $64.20 | 6,928,953 |
| 2018-03-01 | $74.45 | $76.03 | $72.73 | $75.30 | $66.19 | 13,379,818 |
| 2018-02-28 | $72.02 | $73.93 | $71.64 | $72.44 | $63.67 | 4,988,434 |
| 2018-02-27 | $73.03 | $73.43 | $71.11 | $71.49 | $62.84 | 4,342,498 |
| 2018-02-26 | $73.67 | $74.25 | $72.51 | $72.57 | $63.79 | 3,685,640 |
| 2018-02-23 | $72.09 | $73.32 | $71.63 | $73.17 | $64.31 | 2,309,487 |
| 2018-02-22 | $71.40 | $71.94 | $71.12 | $71.29 | $62.66 | 2,454,611 |
| 2018-02-21 | $72.24 | $72.90 | $70.74 | $70.79 | $62.22 | 2,838,834 |
| 2018-02-20 | $72.63 | $73.44 | $71.72 | $71.92 | $63.22 | 2,655,384 |
| 2018-02-16 | $73.27 | $74.25 | $72.77 | $73.18 | $64.32 | 2,077,580 |
| 2018-02-15 | $73.06 | $73.32 | $71.84 | $73.32 | $64.45 | 2,252,633 |
| 2018-02-14 | $69.74 | $72.81 | $69.41 | $72.52 | $63.74 | 3,586,951 |
| 2018-02-13 | $70.06 | $70.88 | $69.70 | $70.10 | $61.62 | 2,559,059 |
| 2018-02-12 | $71.11 | $71.27 | $68.95 | $70.35 | $61.84 | 3,233,849 |
| 2018-02-09 | $69.51 | $71.41 | $67.58 | $70.76 | $62.20 | 3,390,148 |
| 2018-02-08 | $71.39 | $72.07 | $68.77 | $68.79 | $60.46 | 3,510,224 |
| 2018-02-07 | $70.11 | $72.31 | $69.87 | $71.26 | $62.64 | 3,451,563 |
| 2018-02-06 | $66.58 | $70.70 | $65.05 | $70.30 | $61.79 | 4,646,178 |
| 2018-02-05 | $70.54 | $71.95 | $67.99 | $68.02 | $59.79 | 4,060,850 |
| 2018-02-02 | $72.56 | $72.98 | $71.02 | $71.24 | $62.62 | 5,011,746 |
| 2018-02-01 | $72.57 | $74.36 | $72.08 | $73.10 | $64.25 | 3,178,548 |
| 2018-01-31 | $75.36 | $75.43 | $72.47 | $73.06 | $64.22 | 4,904,083 |
| 2018-01-30 | $76.20 | $76.51 | $75.18 | $76.29 | $67.06 | 2,711,805 |
| 2018-01-29 | $77.43 | $77.87 | $76.49 | $76.59 | $67.32 | 2,513,712 |
| 2018-01-26 | $76.46 | $77.88 | $76.37 | $77.85 | $68.43 | 2,934,177 |
| 2018-01-25 | $76.07 | $76.31 | $75.18 | $76.27 | $67.04 | 3,521,738 |
| 2018-01-24 | $77.52 | $77.78 | $76.13 | $76.79 | $67.50 | 2,449,656 |
| 2018-01-23 | $78.03 | $78.59 | $77.20 | $77.52 | $68.14 | 2,433,939 |
| 2018-01-22 | $76.95 | $78.11 | $76.55 | $78.06 | $68.61 | 2,206,880 |
| 2018-01-19 | $75.10 | $77.07 | $74.78 | $76.86 | $67.56 | 3,347,561 |
| 2018-01-18 | $74.27 | $74.75 | $73.90 | $74.69 | $65.65 | 2,655,667 |
| 2018-01-17 | $72.26 | $74.63 | $72.26 | $74.26 | $65.27 | 3,199,345 |
| 2018-01-16 | $73.78 | $74.11 | $71.81 | $72.40 | $63.64 | 3,742,735 |
| 2018-01-12 | $71.79 | $73.45 | $71.74 | $73.25 | $64.39 | 3,413,785 |
| 2018-01-11 | $70.23 | $72.02 | $69.93 | $71.71 | $63.03 | 2,805,908 |
| 2018-01-10 | $69.34 | $70.87 | $69.05 | $70.34 | $61.83 | 2,740,812 |
| 2018-01-09 | $69.93 | $70.22 | $69.15 | $69.78 | $61.34 | 2,805,536 |
| 2018-01-08 | $68.68 | $70.11 | $68.42 | $69.69 | $61.26 | 3,212,925 |
| 2018-01-05 | $67.90 | $68.97 | $67.46 | $68.87 | $60.54 | 3,805,911 |
| 2018-01-04 | $68.85 | $69.01 | $66.11 | $67.28 | $59.14 | 4,857,151 |
| 2018-01-03 | $69.18 | $69.39 | $68.14 | $68.40 | $60.12 | 3,271,734 |
| 2018-01-02 | $68.26 | $69.39 | $67.87 | $69.16 | $60.79 | 3,304,035 |
| 2017-12-29 | $68.56 | $68.98 | $68.38 | $68.47 | $60.18 | 2,041,551 |
| 2017-12-28 | $68.57 | $68.72 | $68.08 | $68.42 | $60.14 | 1,356,831 |
| 2017-12-27 | $68.10 | $68.55 | $67.73 | $68.36 | $60.09 | 1,964,401 |
| 2017-12-26 | $66.94 | $68.06 | $66.67 | $68.02 | $59.79 | 1,969,884 |
| 2017-12-22 | $67.14 | $67.27 | $66.88 | $67.11 | $58.99 | 1,574,742 |
| 2017-12-21 | $66.73 | $67.30 | $66.11 | $67.08 | $58.96 | 2,539,835 |
| 2017-12-20 | $66.54 | $66.89 | $65.97 | $66.73 | $58.65 | 2,713,314 |
| 2017-12-19 | $67.09 | $67.28 | $65.78 | $65.80 | $57.84 | 4,052,642 |
| 2017-12-18 | $65.65 | $67.14 | $65.63 | $67.01 | $58.90 | 3,782,545 |
| 2017-12-15 | $64.39 | $65.54 | $64.16 | $65.32 | $57.41 | 6,621,551 |
| 2017-12-14 | $64.77 | $64.80 | $63.67 | $63.75 | $56.03 | 3,613,312 |
| 2017-12-13 | $63.75 | $64.71 | $63.47 | $64.39 | $56.60 | 3,484,993 |
| 2017-12-12 | $63.73 | $64.16 | $63.37 | $63.52 | $55.83 | 3,200,239 |
| 2017-12-11 | $63.59 | $63.72 | $62.90 | $63.62 | $55.92 | 4,252,938 |
| 2017-12-08 | $61.83 | $64.12 | $61.45 | $63.79 | $56.07 | 4,330,208 |
| 2017-12-07 | $61.10 | $61.58 | $60.85 | $61.49 | $54.05 | 4,005,562 |
| 2017-12-06 | $61.65 | $61.83 | $60.94 | $60.97 | $53.59 | 3,527,559 |
| 2017-12-05 | $62.49 | $62.69 | $61.54 | $61.98 | $54.18 | 3,549,486 |
| 2017-12-04 | $60.92 | $62.80 | $60.60 | $62.55 | $54.68 | 6,909,225 |
| 2017-12-01 | $59.75 | $60.83 | $58.82 | $60.35 | $52.75 | 5,884,798 |
| 2017-11-30 | $59.02 | $60.52 | $59.00 | $59.61 | $52.11 | 5,249,784 |
| 2017-11-29 | $58.10 | $59.46 | $57.51 | $58.83 | $51.42 | 5,281,657 |
| 2017-11-28 | $56.88 | $58.13 | $56.88 | $58.05 | $50.74 | 2,674,224 |
| 2017-11-27 | $57.55 | $58.35 | $56.80 | $57.02 | $49.84 | 3,857,349 |
| 2017-11-24 | $56.75 | $57.35 | $56.17 | $57.00 | $49.82 | 2,718,437 |
| 2017-11-22 | $56.54 | $57.15 | $56.34 | $56.49 | $49.38 | 3,279,130 |
| 2017-11-21 | $56.44 | $56.77 | $55.82 | $56.06 | $49.00 | 3,182,558 |
| 2017-11-20 | $56.00 | $57.02 | $56.00 | $56.35 | $49.26 | 4,149,643 |
| 2017-11-17 | $55.57 | $55.99 | $54.34 | $55.83 | $48.80 | 5,160,200 |
| 2017-11-16 | $55.54 | $56.90 | $52.92 | $55.25 | $48.29 | 18,308,809 |
| 2017-11-15 | $57.06 | $57.43 | $56.07 | $57.30 | $50.09 | 5,188,211 |
| 2017-11-14 | $56.58 | $57.62 | $56.50 | $57.20 | $50.00 | 2,932,441 |
| 2017-11-13 | $56.70 | $57.43 | $56.38 | $56.97 | $49.80 | 3,924,113 |
| 2017-11-10 | $56.19 | $57.05 | $56.01 | $56.68 | $49.54 | 3,559,407 |
| 2017-11-09 | $56.16 | $56.49 | $55.27 | $55.93 | $48.89 | 3,509,547 |
| 2017-11-08 | $55.02 | $56.78 | $54.72 | $56.55 | $49.43 | 3,521,408 |
| 2017-11-07 | $56.59 | $56.70 | $54.65 | $55.13 | $48.19 | 3,472,851 |
| 2017-11-06 | $56.76 | $57.26 | $56.22 | $56.39 | $49.29 | 3,735,621 |
| 2017-11-03 | $57.21 | $57.82 | $56.83 | $56.92 | $49.75 | 2,912,373 |
| 2017-11-02 | $56.21 | $57.47 | $55.87 | $57.34 | $50.12 | 3,944,179 |
| 2017-11-01 | $56.18 | $56.36 | $55.51 | $56.01 | $48.96 | 2,325,033 |
| 2017-10-31 | $55.50 | $56.38 | $55.40 | $55.98 | $48.93 | 2,190,278 |
| 2017-10-30 | $55.14 | $55.55 | $54.97 | $55.38 | $48.41 | 2,884,082 |
| 2017-10-27 | $55.31 | $55.51 | $54.25 | $55.20 | $48.25 | 2,661,384 |
| 2017-10-26 | $55.07 | $56.47 | $55.02 | $55.95 | $48.91 | 4,161,705 |
| 2017-10-25 | $56.63 | $56.70 | $54.86 | $55.16 | $48.22 | 2,988,115 |
| 2017-10-24 | $56.41 | $57.06 | $56.07 | $56.65 | $49.52 | 3,019,637 |
| 2017-10-23 | $56.01 | $56.49 | $55.94 | $56.02 | $48.97 | 3,570,609 |
| 2017-10-20 | $55.79 | $56.01 | $55.35 | $55.83 | $48.80 | 2,654,393 |
| 2017-10-19 | $55.10 | $55.74 | $54.79 | $55.46 | $48.48 | 2,272,152 |
| 2017-10-18 | $54.65 | $55.67 | $54.57 | $55.46 | $48.48 | 2,268,137 |
| 2017-10-17 | $54.72 | $55.15 | $54.17 | $54.65 | $47.77 | 3,318,310 |
| 2017-10-16 | $54.95 | $55.42 | $54.59 | $54.91 | $48.00 | 2,848,234 |
| 2017-10-13 | $55.29 | $55.34 | $54.02 | $55.10 | $48.16 | 3,104,391 |
| 2017-10-12 | $55.48 | $55.60 | $54.44 | $55.13 | $48.19 | 4,012,172 |
| 2017-10-11 | $57.05 | $57.28 | $55.19 | $55.47 | $48.49 | 5,756,898 |
| 2017-10-10 | $58.44 | $58.54 | $57.00 | $57.17 | $49.97 | 3,994,075 |
| 2017-10-09 | $59.00 | $59.46 | $58.58 | $59.04 | $51.61 | 2,649,110 |
| 2017-10-06 | $57.25 | $58.87 | $57.25 | $58.76 | $51.36 | 4,012,559 |
| 2017-10-05 | $57.42 | $58.09 | $57.19 | $57.49 | $50.25 | 2,876,242 |
| 2017-10-04 | $56.91 | $57.47 | $56.83 | $57.15 | $49.96 | 2,294,015 |
| 2017-10-03 | $57.32 | $57.87 | $56.84 | $56.91 | $49.75 | 2,640,935 |
| 2017-10-02 | $57.11 | $57.71 | $56.92 | $57.42 | $50.19 | 2,359,414 |
| 2017-09-29 | $56.83 | $57.19 | $56.36 | $56.96 | $49.79 | 2,686,889 |
| 2017-09-28 | $56.48 | $57.23 | $56.24 | $56.83 | $49.68 | 3,544,495 |
| 2017-09-27 | $54.63 | $56.86 | $54.60 | $56.67 | $49.54 | 4,914,597 |
| 2017-09-26 | $54.20 | $54.86 | $53.67 | $54.64 | $47.76 | 3,337,224 |
| 2017-09-25 | $53.72 | $54.73 | $53.61 | $54.17 | $47.35 | 3,681,213 |
| 2017-09-22 | $53.79 | $54.86 | $53.65 | $53.90 | $47.11 | 4,307,601 |
| 2017-09-21 | $52.32 | $54.32 | $52.32 | $53.95 | $47.16 | 6,499,566 |
| 2017-09-20 | $52.51 | $52.80 | $52.05 | $52.59 | $45.97 | 7,364,448 |
| 2017-09-19 | $56.15 | $56.68 | $51.61 | $52.76 | $46.12 | 22,485,281 |
| 2017-09-18 | $58.67 | $58.68 | $57.26 | $57.35 | $50.13 | 3,366,782 |
| 2017-09-15 | $58.53 | $58.76 | $58.08 | $58.61 | $50.93 | 3,905,329 |
| 2017-09-14 | $58.29 | $58.53 | $57.71 | $58.38 | $50.73 | 3,700,001 |
| 2017-09-13 | $56.79 | $58.64 | $56.64 | $58.60 | $50.92 | 5,691,482 |
| 2017-09-12 | $56.12 | $57.09 | $56.01 | $56.79 | $49.35 | 3,532,279 |
| 2017-09-11 | $55.81 | $55.99 | $55.34 | $55.96 | $48.63 | 3,513,050 |
| 2017-09-08 | $56.03 | $56.13 | $55.25 | $55.50 | $48.23 | 4,248,203 |
| 2017-09-07 | $55.66 | $56.14 | $55.33 | $56.01 | $48.67 | 5,289,283 |
| 2017-09-06 | $55.20 | $55.75 | $54.70 | $55.66 | $48.37 | 5,004,028 |
| 2017-09-05 | $54.30 | $55.29 | $54.24 | $55.26 | $48.02 | 5,387,113 |
| 2017-09-01 | $54.44 | $54.87 | $53.89 | $54.48 | $47.34 | 5,800,698 |
| 2017-08-31 | $54.40 | $54.46 | $53.67 | $54.26 | $47.15 | 8,386,681 |
| 2017-08-30 | $55.34 | $55.40 | $53.45 | $54.19 | $47.09 | 14,211,026 |
| 2017-08-29 | $58.17 | $58.85 | $54.75 | $55.02 | $47.81 | 34,926,100 |
| 2017-08-28 | $62.45 | $62.80 | $61.65 | $62.47 | $54.28 | 5,818,541 |
| 2017-08-25 | $61.85 | $62.38 | $61.48 | $61.87 | $53.76 | 2,250,193 |
| 2017-08-24 | $62.66 | $63.32 | $61.28 | $61.80 | $53.70 | 3,621,433 |
| 2017-08-23 | $61.53 | $62.34 | $61.37 | $62.10 | $53.96 | 4,119,666 |
| 2017-08-22 | $61.02 | $61.83 | $60.96 | $61.79 | $53.69 | 2,885,406 |
| 2017-08-21 | $59.47 | $60.67 | $59.42 | $60.45 | $52.53 | 3,009,618 |
| 2017-08-18 | $60.07 | $60.16 | $59.38 | $59.47 | $51.68 | 3,127,917 |
| 2017-08-17 | $60.39 | $60.86 | $60.14 | $60.15 | $52.27 | 2,231,234 |
| 2017-08-16 | $59.77 | $60.91 | $59.18 | $60.67 | $52.72 | 2,809,193 |
| 2017-08-15 | $60.57 | $60.65 | $58.93 | $58.97 | $51.24 | 3,271,916 |
| 2017-08-14 | $60.58 | $60.89 | $60.31 | $60.71 | $52.75 | 2,282,596 |
| 2017-08-11 | $59.77 | $60.55 | $59.77 | $60.07 | $52.20 | 2,146,570 |
| 2017-08-10 | $60.70 | $60.70 | $59.76 | $59.78 | $51.95 | 2,745,184 |
| 2017-08-09 | $61.21 | $61.89 | $60.71 | $61.07 | $53.07 | 2,546,270 |
| 2017-08-08 | $61.82 | $62.36 | $61.38 | $61.48 | $53.42 | 2,467,317 |
| 2017-08-07 | $60.49 | $61.78 | $60.35 | $61.76 | $53.67 | 3,526,138 |
| 2017-08-04 | $59.88 | $60.46 | $59.79 | $60.28 | $52.38 | 2,006,629 |
| 2017-08-03 | $59.41 | $60.51 | $59.31 | $59.69 | $51.87 | 2,212,160 |
| 2017-08-02 | $59.51 | $60.10 | $58.26 | $59.38 | $51.60 | 3,762,988 |
| 2017-08-01 | $58.60 | $59.60 | $58.55 | $59.48 | $51.69 | 4,163,940 |
| 2017-07-31 | $57.68 | $58.78 | $57.68 | $58.34 | $50.69 | 3,036,796 |
| 2017-07-28 | $57.16 | $57.79 | $57.05 | $57.64 | $50.09 | 2,512,113 |
| 2017-07-27 | $55.40 | $57.14 | $55.23 | $57.05 | $49.57 | 3,246,694 |
| 2017-07-26 | $55.45 | $55.87 | $55.02 | $55.57 | $48.29 | 2,128,460 |
| 2017-07-25 | $55.25 | $55.92 | $54.97 | $55.32 | $48.07 | 3,464,041 |
| 2017-07-24 | $54.00 | $55.27 | $54.00 | $54.80 | $47.62 | 3,321,918 |
| 2017-07-21 | $53.24 | $54.50 | $53.16 | $54.14 | $47.05 | 4,656,554 |
| 2017-07-20 | $56.04 | $56.18 | $52.97 | $53.96 | $46.89 | 7,976,715 |
| 2017-07-19 | $56.13 | $56.51 | $55.97 | $56.17 | $48.81 | 2,092,211 |
| 2017-07-18 | $55.99 | $56.53 | $55.69 | $55.79 | $48.48 | 2,282,363 |
| 2017-07-17 | $55.13 | $56.34 | $55.07 | $56.00 | $48.66 | 2,891,593 |
| 2017-07-14 | $55.03 | $56.47 | $55.00 | $55.26 | $48.02 | 3,543,113 |
| 2017-07-13 | $53.69 | $54.90 | $53.60 | $54.66 | $47.50 | 4,388,084 |
| 2017-07-12 | $54.10 | $54.17 | $53.01 | $53.30 | $46.32 | 3,988,201 |
| 2017-07-11 | $54.32 | $54.66 | $53.03 | $53.69 | $46.65 | 5,177,415 |
| 2017-07-10 | $55.18 | $55.51 | $53.10 | $54.23 | $47.12 | 11,356,403 |
| 2017-07-07 | $57.52 | $58.08 | $57.34 | $57.87 | $50.29 | 2,475,869 |
| 2017-07-06 | $58.00 | $58.15 | $57.32 | $57.42 | $49.90 | 1,892,703 |
| 2017-07-05 | $59.12 | $59.69 | $58.07 | $58.15 | $50.53 | 3,568,087 |
| 2017-07-03 | $57.87 | $59.37 | $57.85 | $59.22 | $51.46 | 2,795,698 |
| 2017-06-30 | $57.60 | $58.07 | $57.32 | $57.33 | $49.82 | 2,941,383 |
| 2017-06-29 | $56.86 | $57.33 | $56.36 | $57.26 | $49.76 | 3,963,383 |
| 2017-06-28 | $56.52 | $57.35 | $56.39 | $56.77 | $49.33 | 2,424,670 |
| 2017-06-27 | $56.38 | $57.12 | $56.08 | $56.18 | $48.82 | 2,455,205 |
| 2017-06-26 | $55.67 | $56.54 | $55.62 | $56.29 | $48.91 | 4,106,900 |
| 2017-06-23 | $54.99 | $55.46 | $54.83 | $55.18 | $47.95 | 4,036,490 |
| 2017-06-22 | $55.13 | $55.67 | $54.65 | $55.22 | $47.98 | 2,176,734 |
| 2017-06-21 | $55.11 | $55.48 | $54.77 | $55.17 | $47.94 | 2,022,941 |
| 2017-06-20 | $55.88 | $56.02 | $54.85 | $54.93 | $47.73 | 2,351,379 |
| 2017-06-19 | $56.03 | $56.10 | $55.38 | $55.79 | $48.48 | 3,136,701 |
| 2017-06-16 | $56.09 | $56.46 | $55.17 | $55.65 | $48.36 | 6,577,326 |
| 2017-06-15 | $56.73 | $57.00 | $55.73 | $56.55 | $49.14 | 3,999,923 |
| 2017-06-14 | $57.48 | $57.82 | $56.61 | $57.48 | $49.95 | 4,201,129 |
| 2017-06-13 | $56.76 | $58.12 | $56.70 | $57.85 | $50.27 | 3,953,243 |
| 2017-06-12 | $57.90 | $58.08 | $56.75 | $57.12 | $49.34 | 7,551,485 |
| 2017-06-09 | $59.02 | $59.34 | $57.81 | $58.13 | $50.22 | 5,689,926 |
| 2017-06-08 | $59.45 | $59.96 | $58.97 | $59.11 | $51.06 | 3,204,340 |
| 2017-06-07 | $58.82 | $59.61 | $58.69 | $59.38 | $51.30 | 4,086,874 |
| 2017-06-06 | $59.50 | $59.57 | $58.42 | $58.53 | $50.56 | 4,217,814 |
| 2017-06-05 | $59.82 | $59.87 | $59.18 | $59.52 | $51.42 | 3,391,444 |
| 2017-06-02 | $60.30 | $60.35 | $59.23 | $59.67 | $51.55 | 4,692,761 |
| 2017-06-01 | $59.36 | $60.34 | $59.17 | $60.30 | $52.09 | 3,441,109 |
| 2017-05-31 | $59.32 | $59.44 | $58.71 | $59.39 | $51.31 | 5,617,237 |
| 2017-05-30 | $58.80 | $59.82 | $58.70 | $59.28 | $51.21 | 5,324,365 |
| 2017-05-26 | $60.41 | $60.88 | $58.88 | $58.97 | $50.94 | 14,881,135 |
| 2017-05-25 | $57.45 | $61.95 | $56.30 | $61.25 | $52.91 | 334,041 |
| 2017-05-24 | $51.51 | $51.83 | $50.29 | $50.42 | $43.56 | 7,871,159 |
| 2017-05-23 | $51.86 | $52.12 | $51.17 | $51.55 | $44.53 | 3,281,855 |
| 2017-05-22 | $51.51 | $51.92 | $51.45 | $51.75 | $44.71 | 3,592,788 |
| 2017-05-19 | $50.87 | $51.50 | $50.50 | $51.33 | $44.34 | 2,499,371 |
| 2017-05-18 | $50.85 | $51.33 | $50.36 | $50.63 | $43.74 | 3,231,278 |
| 2017-05-17 | $51.52 | $52.05 | $50.57 | $50.61 | $43.72 | 4,631,448 |
| 2017-05-16 | $51.10 | $51.83 | $50.70 | $51.82 | $44.77 | 3,532,159 |
| 2017-05-15 | $51.30 | $51.60 | $50.99 | $51.16 | $44.20 | 2,491,607 |
| 2017-05-12 | $51.74 | $51.76 | $50.83 | $51.11 | $44.15 | 3,320,695 |
| 2017-05-11 | $51.67 | $52.02 | $51.18 | $51.97 | $44.90 | 2,763,737 |
| 2017-05-10 | $51.89 | $52.21 | $51.63 | $52.00 | $44.92 | 2,344,670 |
| 2017-05-09 | $51.89 | $52.03 | $51.74 | $51.82 | $44.77 | 1,969,994 |
| 2017-05-08 | $51.79 | $52.01 | $51.67 | $51.76 | $44.71 | 2,623,214 |
| 2017-05-05 | $51.13 | $51.66 | $50.97 | $51.62 | $44.59 | 2,809,046 |
| 2017-05-04 | $51.65 | $51.84 | $50.75 | $50.87 | $43.95 | 4,871,949 |
| 2017-05-03 | $51.25 | $51.75 | $51.07 | $51.65 | $44.62 | 2,649,435 |
| 2017-05-02 | $51.50 | $51.74 | $51.24 | $51.51 | $44.50 | 3,391,441 |
| 2017-05-01 | $51.99 | $51.99 | $51.39 | $51.46 | $44.46 | 2,234,238 |
| 2017-04-28 | $52.42 | $52.45 | $51.49 | $51.81 | $44.76 | 2,995,907 |
| 2017-04-27 | $52.25 | $52.67 | $52.00 | $52.35 | $45.22 | 3,208,135 |
| 2017-04-26 | $51.84 | $52.57 | $51.82 | $52.25 | $45.14 | 2,873,962 |
| 2017-04-25 | $52.43 | $52.61 | $50.98 | $51.77 | $44.72 | 4,512,200 |
| 2017-04-24 | $51.00 | $51.42 | $50.71 | $51.15 | $44.19 | 2,688,775 |
| 2017-04-21 | $50.48 | $50.92 | $50.06 | $50.64 | $43.75 | 3,651,270 |
| 2017-04-20 | $49.82 | $50.87 | $49.67 | $50.53 | $43.65 | 4,844,823 |
| 2017-04-19 | $48.69 | $49.99 | $48.68 | $49.38 | $42.66 | 3,860,038 |
| 2017-04-18 | $48.36 | $49.31 | $48.16 | $48.52 | $41.92 | 2,945,975 |
| 2017-04-17 | $48.47 | $48.50 | $48.03 | $48.36 | $41.78 | 2,730,250 |
| 2017-04-13 | $48.33 | $48.73 | $48.24 | $48.27 | $41.70 | 3,168,020 |
| 2017-04-12 | $48.66 | $48.67 | $48.29 | $48.36 | $41.78 | 2,170,951 |
| 2017-04-11 | $48.58 | $48.78 | $48.17 | $48.65 | $42.03 | 2,758,530 |
| 2017-04-10 | $48.46 | $49.09 | $48.38 | $48.55 | $41.94 | 3,581,060 |
| 2017-04-07 | $48.00 | $48.31 | $47.68 | $48.22 | $41.66 | 4,585,512 |
| 2017-04-06 | $48.33 | $48.83 | $47.88 | $47.99 | $41.46 | 4,387,514 |
| 2017-04-05 | $48.80 | $48.94 | $47.94 | $47.97 | $41.44 | 2,949,265 |
| 2017-04-04 | $48.40 | $48.79 | $48.16 | $48.65 | $42.03 | 5,647,802 |
| 2017-04-03 | $48.96 | $49.24 | $48.42 | $48.53 | $41.92 | 5,623,845 |
| 2017-03-31 | $48.40 | $49.35 | $48.30 | $49.15 | $42.46 | 4,129,301 |
| 2017-03-30 | $47.70 | $48.69 | $47.63 | $48.59 | $41.98 | 3,243,627 |
| 2017-03-29 | $47.09 | $47.98 | $47.01 | $47.77 | $41.27 | 3,437,600 |
| 2017-03-28 | $46.24 | $47.05 | $46.02 | $46.97 | $40.58 | 3,233,862 |
| 2017-03-27 | $45.06 | $46.41 | $44.82 | $46.20 | $39.91 | 4,696,844 |
| 2017-03-24 | $44.59 | $45.10 | $44.56 | $44.85 | $38.74 | 2,553,581 |
| 2017-03-23 | $44.92 | $45.23 | $44.54 | $44.62 | $38.55 | 3,307,592 |
| 2017-03-22 | $43.99 | $45.16 | $43.72 | $45.02 | $38.89 | 4,551,424 |
| 2017-03-21 | $45.60 | $45.65 | $43.74 | $44.06 | $38.06 | 7,107,573 |
| 2017-03-20 | $45.42 | $45.73 | $45.02 | $45.55 | $39.35 | 5,877,209 |
| 2017-03-17 | $44.72 | $45.77 | $44.61 | $45.74 | $39.22 | 6,909,200 |
| 2017-03-16 | $44.39 | $44.84 | $44.12 | $44.50 | $38.16 | 3,890,403 |
| 2017-03-15 | $44.04 | $44.54 | $43.75 | $44.41 | $38.08 | 3,412,028 |
| 2017-03-14 | $44.76 | $44.91 | $44.00 | $44.37 | $38.05 | 3,968,300 |
| 2017-03-13 | $44.78 | $45.13 | $44.41 | $44.85 | $38.46 | 3,249,984 |
| 2017-03-10 | $44.92 | $45.18 | $44.51 | $44.80 | $38.41 | 3,833,961 |
| 2017-03-09 | $45.12 | $45.31 | $44.70 | $44.84 | $38.45 | 2,624,579 |
| 2017-03-08 | $44.50 | $45.45 | $44.48 | $45.10 | $38.67 | 4,108,249 |
| 2017-03-07 | $43.80 | $44.68 | $43.75 | $44.55 | $38.20 | 5,272,259 |
| 2017-03-06 | $44.61 | $44.63 | $43.87 | $43.89 | $37.63 | 5,063,975 |
| 2017-03-03 | $44.75 | $44.90 | $44.23 | $44.65 | $38.29 | 6,450,007 |
| 2017-03-02 | $42.22 | $45.10 | $42.22 | $44.85 | $38.46 | 13,469,967 |
| 2017-03-01 | $42.55 | $42.80 | $41.67 | $42.14 | $36.13 | 16,415,088 |
| 2017-02-28 | $45.62 | $45.62 | $43.75 | $44.13 | $37.84 | 8,683,960 |
| 2017-02-27 | $45.66 | $46.45 | $45.53 | $46.15 | $39.57 | 6,698,374 |
| 2017-02-24 | $44.34 | $45.79 | $44.16 | $45.56 | $39.07 | 6,787,720 |
| 2017-02-23 | $45.82 | $45.94 | $44.06 | $44.31 | $37.99 | 4,135,263 |
| 2017-02-22 | $46.08 | $46.20 | $45.55 | $45.72 | $39.20 | 2,300,734 |
| 2017-02-21 | $45.66 | $46.08 | $45.39 | $45.98 | $39.43 | 3,627,491 |
| 2017-02-17 | $45.22 | $45.53 | $44.73 | $45.24 | $38.79 | 3,017,379 |
| 2017-02-16 | $45.87 | $46.23 | $45.14 | $45.37 | $38.90 | 3,203,222 |
| 2017-02-15 | $45.43 | $46.10 | $45.26 | $45.92 | $39.38 | 4,131,976 |
| 2017-02-14 | $44.10 | $45.45 | $44.09 | $45.29 | $38.84 | 5,089,885 |
| 2017-02-13 | $44.92 | $45.09 | $43.96 | $43.97 | $37.70 | 3,790,676 |
| 2017-02-10 | $44.96 | $45.00 | $44.31 | $44.68 | $38.31 | 2,433,042 |
| 2017-02-09 | $44.05 | $45.12 | $43.83 | $44.73 | $38.35 | 3,703,842 |
| 2017-02-08 | $43.69 | $43.88 | $43.27 | $43.87 | $37.62 | 3,888,578 |
| 2017-02-07 | $44.13 | $44.30 | $43.45 | $43.53 | $37.33 | 3,830,241 |
| 2017-02-06 | $44.73 | $45.17 | $43.86 | $43.96 | $37.69 | 4,151,342 |
| 2017-02-03 | $44.48 | $45.26 | $44.26 | $44.73 | $38.35 | 4,530,774 |
| 2017-02-02 | $44.41 | $44.98 | $44.23 | $44.31 | $37.99 | 3,872,433 |
| 2017-02-01 | $44.58 | $44.73 | $44.05 | $44.50 | $38.16 | 3,059,346 |
| 2017-01-31 | $43.78 | $44.65 | $43.36 | $44.52 | $38.17 | 4,564,982 |
| 2017-01-30 | $43.42 | $44.30 | $43.29 | $44.22 | $37.92 | 3,420,555 |
| 2017-01-27 | $45.29 | $45.36 | $42.99 | $43.47 | $37.27 | 6,706,356 |
| 2017-01-26 | $44.75 | $45.38 | $44.71 | $45.23 | $38.78 | 3,611,732 |
| 2017-01-25 | $44.49 | $44.95 | $44.45 | $44.67 | $38.30 | 3,126,059 |
| 2017-01-24 | $43.48 | $44.31 | $43.48 | $44.17 | $37.87 | 2,333,415 |
| 2017-01-23 | $43.24 | $43.72 | $42.83 | $43.54 | $37.33 | 2,517,726 |
| 2017-01-20 | $43.52 | $43.58 | $42.50 | $43.36 | $37.18 | 6,119,792 |
| 2017-01-19 | $44.75 | $44.82 | $43.40 | $43.63 | $37.41 | 4,767,794 |
| 2017-01-18 | $44.22 | $44.78 | $43.70 | $44.77 | $38.39 | 3,905,156 |
| 2017-01-17 | $44.02 | $45.83 | $44.02 | $44.88 | $38.48 | 5,182,334 |
| 2017-01-13 | $44.13 | $44.37 | $43.76 | $43.83 | $37.58 | 3,700,317 |
| 2017-01-12 | $43.78 | $44.24 | $43.50 | $44.23 | $37.93 | 4,094,450 |
| 2017-01-11 | $44.04 | $44.17 | $43.01 | $43.42 | $37.23 | 2,899,093 |
| 2017-01-10 | $43.52 | $44.29 | $43.19 | $43.86 | $37.61 | 4,718,406 |
| 2017-01-09 | $42.91 | $43.81 | $42.80 | $43.34 | $37.16 | 5,400,018 |
| 2017-01-06 | $42.87 | $43.04 | $42.40 | $42.77 | $36.67 | 3,926,456 |
| 2017-01-05 | $42.75 | $42.81 | $41.79 | $42.64 | $36.56 | 5,828,993 |
| 2017-01-04 | $43.34 | $44.18 | $43.31 | $43.77 | $37.53 | 4,743,688 |
| 2017-01-03 | $43.05 | $43.16 | $42.23 | $42.76 | $36.67 | 5,362,741 |
| 2016-12-30 | $43.31 | $43.65 | $42.34 | $42.67 | $36.59 | 3,714,345 |
| 2016-12-29 | $43.67 | $44.23 | $42.71 | $43.07 | $36.93 | 4,837,394 |
| 2016-12-28 | $44.99 | $45.00 | $43.12 | $43.71 | $37.48 | 4,635,442 |
| 2016-12-27 | $44.96 | $45.38 | $44.64 | $44.75 | $38.37 | 2,643,668 |
| 2016-12-23 | $45.02 | $45.37 | $44.32 | $44.77 | $38.39 | 3,817,610 |
| 2016-12-22 | $46.94 | $47.23 | $44.74 | $45.10 | $38.67 | 6,500,811 |
| 2016-12-21 | $46.90 | $47.48 | $46.61 | $46.82 | $40.15 | 3,532,564 |
| 2016-12-20 | $46.64 | $47.53 | $46.63 | $47.26 | $40.52 | 4,261,190 |
| 2016-12-19 | $47.22 | $47.57 | $46.39 | $46.56 | $39.92 | 5,673,122 |
| 2016-12-16 | $48.01 | $48.11 | $46.95 | $47.00 | $40.30 | 9,882,699 |
| 2016-12-15 | $48.30 | $48.63 | $48.08 | $48.16 | $41.30 | 4,700,369 |
| 2016-12-14 | $48.88 | $49.07 | $48.18 | $48.21 | $41.34 | 4,084,699 |
| 2016-12-13 | $48.80 | $49.01 | $48.24 | $48.66 | $41.72 | 3,822,116 |
| 2016-12-12 | $48.91 | $49.04 | $48.56 | $48.77 | $41.82 | 3,125,735 |
| 2016-12-09 | $49.20 | $49.20 | $48.62 | $49.00 | $42.02 | 4,294,387 |
| 2016-12-08 | $48.52 | $49.40 | $48.50 | $49.31 | $42.28 | 7,336,691 |
| 2016-12-07 | $47.36 | $48.57 | $47.36 | $48.52 | $41.60 | 5,970,938 |
| 2016-12-06 | $46.54 | $47.09 | $46.54 | $46.93 | $40.24 | 5,173,214 |
| 2016-12-05 | $46.06 | $47.71 | $46.06 | $46.82 | $39.91 | 8,521,338 |
| 2016-12-02 | $45.71 | $46.26 | $45.53 | $45.67 | $38.93 | 3,815,484 |
| 2016-12-01 | $45.55 | $46.06 | $45.30 | $45.45 | $38.74 | 5,018,852 |
| 2016-11-30 | $45.37 | $46.02 | $45.07 | $45.70 | $38.95 | 5,045,033 |
| 2016-11-29 | $45.52 | $46.00 | $45.39 | $45.62 | $38.89 | 3,412,187 |
| 2016-11-28 | $46.58 | $46.64 | $45.28 | $45.33 | $38.64 | 7,114,009 |
| 2016-11-25 | $47.00 | $47.17 | $46.28 | $46.58 | $39.70 | 2,718,618 |
| 2016-11-23 | $46.55 | $47.29 | $46.37 | $46.96 | $40.03 | 5,307,466 |
| 2016-11-22 | $45.42 | $46.98 | $45.32 | $46.60 | $39.72 | 6,451,168 |
| 2016-11-21 | $45.08 | $46.14 | $44.83 | $45.65 | $38.91 | 7,409,528 |
| 2016-11-18 | $45.00 | $45.68 | $44.67 | $44.79 | $38.18 | 12,764,383 |
| 2016-11-17 | $42.89 | $46.72 | $42.55 | $45.99 | $39.20 | 25,412,427 |
| 2016-11-16 | $39.75 | $40.60 | $39.43 | $40.45 | $34.48 | 11,818,689 |
| 2016-11-15 | $39.55 | $40.28 | $39.03 | $39.88 | $33.99 | 8,847,447 |
| 2016-11-14 | $38.56 | $40.29 | $38.56 | $39.94 | $34.04 | 9,473,238 |
| 2016-11-11 | $38.69 | $39.07 | $37.65 | $38.36 | $32.70 | 14,522,791 |
| 2016-11-10 | $39.16 | $40.07 | $39.15 | $39.98 | $34.08 | 6,318,020 |
| 2016-11-09 | $37.39 | $38.70 | $37.10 | $38.51 | $32.83 | 6,458,119 |
| 2016-11-08 | $37.87 | $38.44 | $37.87 | $37.99 | $32.38 | 6,113,571 |
| 2016-11-07 | $38.71 | $39.18 | $38.70 | $39.07 | $33.30 | 3,406,577 |
| 2016-11-04 | $38.21 | $38.84 | $37.84 | $38.19 | $32.55 | 2,862,424 |
| 2016-11-03 | $38.35 | $38.75 | $37.97 | $38.11 | $32.48 | 5,647,503 |
| 2016-11-02 | $38.34 | $38.87 | $38.16 | $38.39 | $32.72 | 3,406,401 |
| 2016-11-01 | $38.93 | $39.09 | $38.36 | $38.67 | $32.96 | 2,919,919 |
| 2016-10-31 | $38.78 | $39.21 | $38.67 | $38.91 | $33.17 | 2,903,371 |
| 2016-10-28 | $38.44 | $39.30 | $38.44 | $38.78 | $33.06 | 3,985,214 |
| 2016-10-27 | $39.40 | $39.41 | $38.36 | $38.48 | $32.80 | 3,697,628 |
| 2016-10-26 | $39.04 | $39.50 | $38.80 | $39.29 | $33.49 | 2,526,305 |
| 2016-10-25 | $39.34 | $39.50 | $38.76 | $39.26 | $33.46 | 3,581,854 |
| 2016-10-24 | $39.66 | $39.78 | $39.20 | $39.46 | $33.64 | 2,491,755 |
| 2016-10-21 | $39.29 | $39.63 | $39.18 | $39.46 | $33.64 | 2,241,857 |
| 2016-10-20 | $39.46 | $39.89 | $39.40 | $39.48 | $33.65 | 3,167,190 |
| 2016-10-19 | $39.62 | $39.65 | $39.00 | $39.55 | $33.71 | 3,616,154 |
| 2016-10-18 | $39.77 | $39.94 | $39.35 | $39.42 | $33.60 | 3,410,427 |
| 2016-10-17 | $39.16 | $40.10 | $38.72 | $39.47 | $33.64 | 5,257,416 |
| 2016-10-14 | $39.82 | $40.21 | $39.29 | $39.31 | $33.51 | 4,652,366 |
| 2016-10-13 | $39.45 | $39.98 | $38.76 | $39.83 | $33.95 | 6,619,945 |
| 2016-10-12 | $38.84 | $39.98 | $38.64 | $39.77 | $33.90 | 6,872,525 |
| 2016-10-11 | $38.80 | $39.03 | $38.30 | $38.33 | $32.67 | 3,879,116 |
| 2016-10-10 | $39.18 | $39.59 | $38.70 | $38.91 | $33.17 | 3,556,304 |
| 2016-10-07 | $38.43 | $39.25 | $38.20 | $38.90 | $33.16 | 6,886,269 |
| 2016-10-06 | $37.73 | $38.29 | $37.62 | $38.18 | $32.54 | 3,664,466 |
| 2016-10-05 | $38.12 | $38.38 | $37.89 | $37.89 | $32.30 | 3,638,038 |
| 2016-10-04 | $38.18 | $38.72 | $37.89 | $37.98 | $32.37 | 2,855,006 |
| 2016-10-03 | $38.15 | $38.55 | $37.87 | $38.18 | $32.54 | 3,608,509 |
| 2016-09-30 | $37.66 | $38.44 | $37.51 | $38.18 | $32.54 | 4,877,888 |
| 2016-09-29 | $37.72 | $38.07 | $37.38 | $37.41 | $31.89 | 3,202,199 |
| 2016-09-28 | $38.25 | $38.25 | $37.45 | $37.68 | $32.12 | 4,270,647 |
| 2016-09-27 | $37.65 | $38.32 | $37.60 | $38.25 | $32.60 | 3,482,944 |
| 2016-09-26 | $37.84 | $37.98 | $37.45 | $37.51 | $31.97 | 4,475,683 |
| 2016-09-23 | $38.32 | $38.77 | $37.88 | $37.99 | $32.38 | 3,930,193 |
| 2016-09-22 | $38.46 | $38.87 | $38.35 | $38.47 | $32.79 | 3,784,495 |
| 2016-09-21 | $38.09 | $38.28 | $37.73 | $38.27 | $32.62 | 2,954,742 |
| 2016-09-20 | $38.21 | $38.38 | $37.77 | $37.82 | $32.24 | 3,642,408 |
| 2016-09-19 | $38.10 | $38.45 | $38.03 | $38.14 | $32.51 | 5,647,395 |
| 2016-09-16 | $37.66 | $38.08 | $37.47 | $38.00 | $32.39 | 5,390,008 |
| 2016-09-15 | $37.48 | $37.96 | $37.22 | $37.68 | $32.12 | 4,556,488 |
| 2016-09-14 | $37.50 | $38.04 | $37.22 | $37.66 | $32.10 | 5,912,879 |
| 2016-09-13 | $37.20 | $38.02 | $37.11 | $37.47 | $31.94 | 6,179,685 |
| 2016-09-12 | $36.64 | $37.46 | $36.51 | $37.29 | $31.79 | 5,764,032 |
| 2016-09-09 | $37.27 | $37.73 | $36.87 | $36.87 | $31.43 | 5,065,852 |
| 2016-09-08 | $38.44 | $38.50 | $37.81 | $37.92 | $32.08 | 6,200,306 |
| 2016-09-07 | $38.31 | $38.64 | $38.17 | $38.59 | $32.65 | 5,915,133 |
| 2016-09-06 | $38.65 | $38.81 | $38.05 | $38.24 | $32.35 | 4,069,587 |
| 2016-09-02 | $38.54 | $39.26 | $38.31 | $38.75 | $32.78 | 3,621,520 |
| 2016-09-01 | $38.56 | $38.78 | $37.97 | $38.54 | $32.60 | 5,317,436 |
| 2016-08-31 | $38.93 | $39.06 | $38.23 | $38.48 | $32.55 | 6,064,186 |
| 2016-08-30 | $38.97 | $39.31 | $38.90 | $38.90 | $32.91 | 3,772,598 |
| 2016-08-29 | $39.46 | $39.51 | $38.87 | $39.02 | $33.01 | 5,674,582 |
| 2016-08-26 | $39.72 | $39.78 | $39.24 | $39.48 | $33.40 | 5,538,967 |
| 2016-08-25 | $38.99 | $39.59 | $38.67 | $39.51 | $33.42 | 7,798,102 |
| 2016-08-24 | $39.20 | $40.58 | $38.97 | $39.50 | $33.42 | 20,952,437 |
| 2016-08-23 | $38.36 | $39.36 | $37.66 | $39.23 | $33.19 | 40,451,802 |
| 2016-08-22 | $32.63 | $33.60 | $32.48 | $32.80 | $27.75 | 11,426,896 |
| 2016-08-19 | $32.84 | $32.86 | $32.20 | $32.59 | $27.57 | 7,096,413 |
| 2016-08-18 | $33.50 | $33.59 | $32.95 | $33.20 | $28.09 | 5,328,607 |
| 2016-08-17 | $33.47 | $33.68 | $32.80 | $33.30 | $28.17 | 6,475,349 |
| 2016-08-16 | $34.50 | $34.58 | $34.26 | $34.31 | $29.03 | 2,948,228 |
| 2016-08-15 | $34.22 | $34.97 | $34.10 | $34.51 | $29.19 | 4,798,155 |
| 2016-08-12 | $34.47 | $35.46 | $34.26 | $34.87 | $29.50 | 6,463,013 |
| 2016-08-11 | $34.20 | $34.78 | $34.09 | $34.62 | $29.29 | 4,739,755 |
| 2016-08-10 | $33.75 | $34.04 | $33.59 | $33.73 | $28.53 | 3,293,861 |
| 2016-08-09 | $34.12 | $34.29 | $33.54 | $33.56 | $28.39 | 3,996,948 |
| 2016-08-08 | $34.35 | $34.59 | $34.11 | $34.14 | $28.88 | 3,387,573 |
| 2016-08-05 | $33.66 | $34.26 | $33.61 | $34.25 | $28.97 | 4,218,293 |
| 2016-08-04 | $33.40 | $33.86 | $33.19 | $33.45 | $28.30 | 2,722,104 |
| 2016-08-03 | $32.65 | $33.47 | $32.02 | $33.41 | $28.26 | 4,113,477 |
| 2016-08-02 | $33.50 | $33.50 | $32.55 | $32.86 | $27.80 | 4,718,835 |
| 2016-08-01 | $33.41 | $33.60 | $33.08 | $33.47 | $28.31 | 3,653,347 |
| 2016-07-29 | $33.24 | $33.63 | $33.03 | $33.60 | $28.42 | 3,931,315 |
| 2016-07-28 | $33.07 | $33.40 | $32.62 | $33.28 | $28.15 | 4,539,682 |
| 2016-07-27 | $32.84 | $33.32 | $32.69 | $33.14 | $28.04 | 4,918,017 |
| 2016-07-26 | $32.50 | $33.27 | $32.50 | $33.19 | $28.08 | 4,998,272 |
| 2016-07-25 | $32.14 | $32.51 | $31.97 | $32.47 | $27.47 | 3,277,448 |
| 2016-07-22 | $32.15 | $32.47 | $31.91 | $32.14 | $27.19 | 3,515,048 |
| 2016-07-21 | $31.84 | $32.63 | $31.71 | $32.28 | $27.31 | 4,661,338 |
| 2016-07-20 | $31.81 | $31.97 | $31.70 | $31.79 | $26.89 | 2,580,529 |
| 2016-07-19 | $31.96 | $32.03 | $31.57 | $31.69 | $26.81 | 2,901,134 |
| 2016-07-18 | $31.51 | $32.15 | $31.49 | $31.98 | $27.05 | 3,220,604 |
| 2016-07-15 | $31.82 | $31.82 | $31.01 | $31.38 | $26.55 | 4,086,203 |
| 2016-07-14 | $31.67 | $31.93 | $31.49 | $31.76 | $26.87 | 4,721,386 |
| 2016-07-13 | $31.54 | $31.77 | $30.94 | $31.40 | $26.56 | 5,332,294 |
| 2016-07-12 | $31.52 | $32.00 | $31.49 | $31.53 | $26.67 | 3,937,201 |
| 2016-07-11 | $30.97 | $31.53 | $30.97 | $31.25 | $26.44 | 2,787,314 |
| 2016-07-08 | $30.97 | $31.21 | $30.70 | $30.95 | $26.18 | 3,696,491 |
| 2016-07-07 | $30.51 | $30.79 | $30.42 | $30.60 | $25.89 | 3,290,265 |
| 2016-07-06 | $30.14 | $30.64 | $29.79 | $30.63 | $25.91 | 4,961,287 |
| 2016-07-05 | $31.23 | $31.46 | $30.15 | $30.36 | $25.68 | 4,923,730 |
| 2016-07-01 | $30.66 | $31.64 | $30.66 | $31.36 | $26.53 | 4,114,855 |
| 2016-06-30 | $30.49 | $30.81 | $30.17 | $30.60 | $25.89 | 3,588,655 |
| 2016-06-29 | $30.51 | $30.74 | $30.20 | $30.50 | $25.80 | 4,960,928 |
| 2016-06-28 | $29.63 | $30.27 | $29.51 | $30.02 | $25.40 | 3,910,322 |
| 2016-06-27 | $29.96 | $30.10 | $29.05 | $29.37 | $24.85 | 3,964,196 |
| 2016-06-24 | $29.65 | $30.35 | $29.50 | $30.15 | $25.51 | 4,192,786 |
| 2016-06-23 | $30.36 | $30.89 | $30.26 | $30.43 | $25.74 | 3,339,479 |
| 2016-06-22 | $30.07 | $30.23 | $29.91 | $30.05 | $25.42 | 3,587,895 |
| 2016-06-21 | $30.46 | $30.59 | $30.01 | $30.06 | $25.43 | 4,067,183 |
| 2016-06-20 | $30.64 | $30.95 | $30.35 | $30.38 | $25.70 | 4,227,085 |
| 2016-06-17 | $29.67 | $30.95 | $29.54 | $30.30 | $25.63 | 7,643,088 |
| 2016-06-16 | $29.18 | $29.84 | $28.94 | $29.67 | $25.10 | 6,010,447 |
| 2016-06-15 | $28.80 | $29.85 | $28.76 | $29.34 | $24.82 | 7,017,761 |
| 2016-06-14 | $29.29 | $29.64 | $28.80 | $29.17 | $24.68 | 6,142,617 |
| 2016-06-13 | $29.40 | $29.75 | $29.24 | $29.34 | $24.82 | 5,925,733 |
| 2016-06-10 | $29.62 | $29.66 | $28.88 | $29.44 | $24.91 | 6,608,239 |
| 2016-06-09 | $31.33 | $31.35 | $30.04 | $30.10 | $25.22 | 6,126,868 |
| 2016-06-08 | $31.78 | $31.80 | $31.36 | $31.42 | $26.33 | 3,348,974 |
| 2016-06-07 | $31.45 | $31.79 | $31.20 | $31.59 | $26.47 | 4,843,064 |
| 2016-06-06 | $32.00 | $32.05 | $30.76 | $31.33 | $26.25 | 8,112,870 |
| 2016-06-03 | $32.36 | $32.48 | $31.79 | $32.35 | $27.11 | 2,886,747 |
| 2016-06-02 | $32.15 | $32.68 | $32.05 | $32.46 | $27.20 | 3,802,140 |
| 2016-06-01 | $32.17 | $32.50 | $32.02 | $32.22 | $27.00 | 3,721,927 |
| 2016-05-31 | $32.23 | $32.36 | $31.97 | $32.17 | $26.96 | 5,005,023 |
| 2016-05-27 | $31.93 | $32.31 | $31.88 | $32.03 | $26.84 | 4,521,517 |
| 2016-05-26 | $32.35 | $32.60 | $31.79 | $31.95 | $26.77 | 6,112,724 |
| 2016-05-25 | $30.30 | $32.25 | $30.26 | $32.07 | $26.87 | 13,456,865 |
| 2016-05-24 | $31.27 | $31.74 | $30.05 | $30.55 | $25.60 | 30,023,052 |
| 2016-05-23 | $32.56 | $33.22 | $32.36 | $33.00 | $27.65 | 9,768,408 |
| 2016-05-20 | $31.50 | $32.41 | $31.50 | $32.34 | $27.10 | 4,734,159 |
| 2016-05-19 | $30.80 | $31.56 | $30.77 | $31.53 | $26.42 | 4,937,222 |
| 2016-05-18 | $30.89 | $31.25 | $30.35 | $30.75 | $25.77 | 7,427,474 |
| 2016-05-17 | $31.74 | $32.66 | $31.61 | $31.89 | $26.72 | 4,496,461 |
| 2016-05-16 | $30.93 | $31.99 | $30.92 | $31.72 | $26.58 | 3,891,871 |
| 2016-05-13 | $30.84 | $31.73 | $30.74 | $30.95 | $25.94 | 4,517,289 |
| 2016-05-12 | $31.69 | $31.72 | $30.85 | $31.25 | $26.19 | 4,088,009 |
| 2016-05-11 | $32.69 | $32.69 | $31.45 | $31.53 | $26.42 | 4,009,020 |
| 2016-05-10 | $32.71 | $33.06 | $32.24 | $32.97 | $27.63 | 3,571,068 |
| 2016-05-09 | $32.02 | $32.74 | $31.92 | $32.66 | $27.37 | 3,305,854 |
| 2016-05-06 | $31.83 | $32.25 | $31.47 | $31.98 | $26.80 | 2,721,246 |
| 2016-05-05 | $31.34 | $31.70 | $30.97 | $31.61 | $26.49 | 3,478,910 |
| 2016-05-04 | $31.59 | $31.80 | $31.19 | $31.50 | $26.40 | 2,980,566 |
| 2016-05-03 | $32.07 | $32.07 | $31.30 | $31.74 | $26.60 | 3,453,331 |
| 2016-05-02 | $32.29 | $32.49 | $31.60 | $32.27 | $27.04 | 3,120,532 |
| 2016-04-29 | $32.59 | $32.71 | $31.87 | $32.08 | $26.88 | 2,898,398 |
| 2016-04-28 | $33.19 | $33.43 | $32.57 | $32.65 | $27.36 | 2,501,757 |
| 2016-04-27 | $32.32 | $33.66 | $32.20 | $33.48 | $28.06 | 4,879,286 |
| 2016-04-26 | $32.56 | $33.20 | $32.53 | $33.15 | $27.78 | 2,034,540 |
| 2016-04-25 | $32.98 | $33.06 | $32.37 | $32.47 | $27.21 | 3,209,225 |
| 2016-04-22 | $32.87 | $33.38 | $32.85 | $33.22 | $27.84 | 2,052,924 |
| 2016-04-21 | $33.09 | $33.47 | $32.84 | $32.86 | $27.54 | 2,898,809 |
| 2016-04-20 | $32.96 | $33.37 | $32.80 | $33.12 | $27.75 | 3,474,346 |
| 2016-04-19 | $32.75 | $33.13 | $32.67 | $32.90 | $27.57 | 2,664,413 |
| 2016-04-18 | $32.28 | $32.87 | $32.28 | $32.78 | $27.47 | 2,530,800 |
| 2016-04-15 | $32.35 | $32.73 | $32.24 | $32.40 | $27.15 | 3,869,296 |
| 2016-04-14 | $32.23 | $32.49 | $31.93 | $32.33 | $27.09 | 3,501,530 |
| 2016-04-13 | $30.96 | $32.20 | $30.96 | $32.16 | $26.95 | 5,148,815 |
| 2016-04-12 | $30.62 | $30.83 | $29.81 | $30.82 | $25.83 | 4,837,400 |
| 2016-04-11 | $30.10 | $30.84 | $30.10 | $30.54 | $25.59 | 3,557,179 |
| 2016-04-08 | $30.31 | $30.54 | $30.05 | $30.11 | $25.23 | 2,812,106 |
| 2016-04-07 | $31.07 | $31.23 | $30.09 | $30.22 | $25.32 | 4,005,755 |
| 2016-04-06 | $31.15 | $31.23 | $30.88 | $31.15 | $26.10 | 3,437,010 |
| 2016-04-05 | $31.80 | $31.91 | $31.20 | $31.22 | $26.16 | 3,120,678 |
| 2016-04-04 | $32.15 | $32.56 | $31.89 | $31.90 | $26.73 | 3,586,846 |
| 2016-04-01 | $32.17 | $32.38 | $31.60 | $32.12 | $26.92 | 4,084,277 |
| 2016-03-31 | $31.93 | $32.98 | $31.92 | $32.44 | $27.18 | 6,364,889 |
| 2016-03-30 | $31.65 | $32.03 | $31.40 | $31.57 | $26.46 | 3,084,692 |
| 2016-03-29 | $31.72 | $31.76 | $31.18 | $31.70 | $26.56 | 4,114,489 |
| 2016-03-28 | $31.29 | $31.71 | $31.24 | $31.38 | $26.30 | 2,851,517 |
| 2016-03-24 | $31.44 | $31.66 | $31.01 | $31.29 | $26.22 | 3,007,322 |
| 2016-03-23 | $32.00 | $32.00 | $31.39 | $31.42 | $26.33 | 2,549,824 |
| 2016-03-22 | $32.25 | $32.30 | $31.51 | $31.78 | $26.63 | 3,846,507 |
| 2016-03-21 | $32.36 | $32.58 | $32.05 | $32.21 | $26.99 | 3,344,264 |
| 2016-03-18 | $32.35 | $32.56 | $32.16 | $32.52 | $27.25 | 7,616,689 |
| 2016-03-17 | $31.86 | $32.57 | $31.60 | $32.24 | $27.02 | 7,593,209 |
| 2016-03-16 | $31.78 | $32.17 | $31.63 | $32.04 | $26.85 | 5,585,029 |
| 2016-03-15 | $32.56 | $32.67 | $31.70 | $31.79 | $26.64 | 7,213,320 |
| 2016-03-14 | $33.83 | $34.03 | $33.36 | $33.45 | $27.40 | 6,037,140 |
| 2016-03-11 | $34.58 | $34.60 | $33.82 | $34.12 | $27.95 | 4,985,406 |
| 2016-03-10 | $34.35 | $34.45 | $33.75 | $34.36 | $28.15 | 4,645,572 |
| 2016-03-09 | $34.34 | $34.44 | $33.84 | $34.14 | $27.97 | 3,655,226 |
| 2016-03-08 | $34.53 | $34.95 | $33.75 | $34.04 | $27.89 | 4,921,932 |
| 2016-03-07 | $33.39 | $34.60 | $33.25 | $34.35 | $28.14 | 3,888,405 |
| 2016-03-04 | $33.36 | $33.97 | $33.18 | $33.57 | $27.50 | 4,125,494 |
| 2016-03-03 | $33.27 | $33.56 | $32.71 | $33.52 | $27.46 | 4,396,265 |
| 2016-03-02 | $33.06 | $33.24 | $32.44 | $33.10 | $27.11 | 4,226,313 |
| 2016-03-01 | $32.75 | $33.07 | $32.34 | $33.04 | $27.07 | 4,975,451 |
| 2016-02-29 | $32.50 | $32.83 | $32.07 | $32.39 | $26.53 | 4,328,298 |
| 2016-02-26 | $32.12 | $32.66 | $31.38 | $32.45 | $26.58 | 6,971,316 |
| 2016-02-25 | $32.20 | $32.46 | $30.48 | $32.24 | $26.41 | 10,234,705 |
| 2016-02-24 | $30.27 | $31.59 | $29.39 | $31.47 | $25.78 | 8,066,095 |
| 2016-02-23 | $30.97 | $31.45 | $30.67 | $30.92 | $25.33 | 5,160,375 |
| 2016-02-22 | $30.04 | $31.20 | $30.04 | $30.73 | $25.17 | 5,461,197 |
| 2016-02-19 | $29.80 | $30.27 | $29.35 | $29.95 | $24.53 | 8,596,913 |
| 2016-02-18 | $29.69 | $30.91 | $29.58 | $30.75 | $25.19 | 6,295,300 |
| 2016-02-17 | $29.80 | $30.33 | $29.69 | $30.05 | $24.62 | 5,140,842 |
| 2016-02-16 | $28.34 | $29.58 | $28.02 | $29.50 | $24.17 | 6,455,521 |
| 2016-02-12 | $26.40 | $28.19 | $26.10 | $28.12 | $23.04 | 6,537,545 |
| 2016-02-11 | $26.97 | $27.40 | $26.72 | $26.93 | $22.06 | 6,681,621 |
| 2016-02-10 | $27.94 | $28.20 | $27.20 | $27.30 | $22.36 | 6,427,509 |
| 2016-02-09 | $28.48 | $28.83 | $27.51 | $27.92 | $22.87 | 5,332,089 |
| 2016-02-08 | $27.98 | $28.83 | $27.95 | $28.62 | $23.45 | 6,393,391 |
| 2016-02-05 | $28.28 | $28.66 | $27.77 | $28.20 | $23.10 | 4,411,371 |
| 2016-02-04 | $27.82 | $28.53 | $27.50 | $28.36 | $23.23 | 4,899,496 |
| 2016-02-03 | $28.29 | $28.45 | $27.51 | $28.33 | $23.21 | 3,926,656 |
| 2016-02-02 | $28.43 | $28.64 | $27.92 | $28.31 | $23.19 | 4,024,348 |
| 2016-02-01 | $27.84 | $28.70 | $27.66 | $28.57 | $23.40 | 4,632,536 |
| 2016-01-29 | $27.20 | $28.14 | $27.17 | $27.93 | $22.88 | 5,835,077 |
| 2016-01-28 | $27.34 | $27.56 | $26.90 | $26.97 | $22.09 | 5,499,742 |
| 2016-01-27 | $27.96 | $28.43 | $27.20 | $27.27 | $22.34 | 5,797,108 |
| 2016-01-26 | $27.14 | $28.13 | $27.02 | $28.04 | $22.97 | 4,160,894 |
| 2016-01-25 | $27.20 | $27.43 | $26.92 | $27.07 | $22.18 | 5,654,339 |
| 2016-01-22 | $27.68 | $28.00 | $27.07 | $27.27 | $22.34 | 4,389,171 |
| 2016-01-21 | $26.61 | $27.69 | $26.46 | $27.28 | $22.35 | 6,318,779 |
| 2016-01-20 | $25.70 | $26.90 | $25.42 | $26.53 | $21.73 | 7,797,101 |
| 2016-01-19 | $27.05 | $27.10 | $25.40 | $25.87 | $21.19 | 10,110,526 |
| 2016-01-15 | $25.35 | $27.36 | $25.31 | $27.11 | $22.21 | 15,111,456 |
| 2016-01-14 | $27.08 | $27.24 | $25.61 | $26.43 | $21.65 | 20,096,780 |
| 2016-01-13 | $30.15 | $30.32 | $29.09 | $29.26 | $23.97 | 6,172,538 |
| 2016-01-12 | $29.61 | $30.33 | $29.39 | $30.13 | $24.68 | 4,754,474 |
| 2016-01-11 | $29.08 | $29.59 | $28.97 | $29.43 | $24.11 | 5,847,658 |
| 2016-01-08 | $29.74 | $29.78 | $28.64 | $28.95 | $23.72 | 7,062,723 |
| 2016-01-07 | $29.56 | $30.67 | $29.38 | $30.23 | $24.76 | 5,961,929 |
| 2016-01-06 | $30.53 | $30.73 | $29.74 | $29.95 | $24.53 | 8,342,623 |
| 2016-01-05 | $30.72 | $31.20 | $30.49 | $31.15 | $25.52 | 4,731,284 |
| 2016-01-04 | $29.84 | $31.08 | $29.76 | $30.65 | $25.11 | 6,343,699 |
| 2015-12-31 | $30.43 | $30.74 | $30.25 | $30.45 | $24.94 | 2,869,107 |
| 2015-12-30 | $30.82 | $31.13 | $30.44 | $30.46 | $24.95 | 2,162,708 |
| 2015-12-29 | $30.75 | $31.05 | $30.59 | $30.75 | $25.19 | 2,154,380 |
| 2015-12-28 | $30.52 | $30.71 | $30.23 | $30.53 | $25.01 | 2,025,139 |
| 2015-12-24 | $30.53 | $30.85 | $30.46 | $30.50 | $24.99 | 1,751,206 |
| 2015-12-23 | $30.27 | $30.87 | $30.00 | $30.60 | $25.07 | 4,454,611 |
| 2015-12-22 | $29.36 | $30.43 | $29.30 | $30.16 | $24.71 | 4,544,977 |
| 2015-12-21 | $29.09 | $29.45 | $28.88 | $29.15 | $23.88 | 3,343,562 |
| 2015-12-18 | $29.67 | $29.67 | $28.90 | $29.04 | $23.79 | 8,513,339 |
| 2015-12-17 | $30.67 | $30.78 | $29.78 | $29.80 | $24.41 | 4,969,586 |
| 2015-12-16 | $30.11 | $30.79 | $30.04 | $30.70 | $25.15 | 4,302,006 |
| 2015-12-15 | $30.11 | $30.42 | $29.80 | $30.04 | $24.61 | 4,007,009 |
| 2015-12-14 | $29.98 | $30.44 | $29.54 | $29.90 | $24.49 | 3,982,376 |
| 2015-12-11 | $29.98 | $30.30 | $29.70 | $29.79 | $24.40 | 4,482,745 |
| 2015-12-10 | $30.56 | $30.85 | $30.23 | $30.32 | $24.84 | 3,617,407 |
| 2015-12-09 | $30.58 | $31.46 | $30.29 | $30.52 | $25.00 | 4,258,269 |
| 2015-12-08 | $30.48 | $31.36 | $30.35 | $30.86 | $25.28 | 3,446,624 |
| 2015-12-07 | $31.00 | $31.15 | $30.36 | $30.91 | $25.13 | 4,475,939 |
| 2015-12-04 | $31.47 | $31.51 | $30.89 | $31.02 | $25.22 | 6,542,014 |
| 2015-12-03 | $30.90 | $31.49 | $30.19 | $31.30 | $25.45 | 9,807,375 |
| 2015-12-02 | $31.45 | $31.63 | $30.72 | $30.90 | $25.13 | 4,113,615 |
| 2015-12-01 | $31.83 | $31.89 | $30.94 | $31.37 | $25.51 | 5,506,892 |
| 2015-11-30 | $31.73 | $32.32 | $31.50 | $31.78 | $25.84 | 5,996,409 |
| 2015-11-27 | $32.09 | $32.16 | $31.45 | $31.48 | $25.60 | 2,834,361 |
| 2015-11-25 | $31.53 | $32.22 | $31.44 | $31.95 | $25.98 | 5,396,295 |
| 2015-11-24 | $30.27 | $31.82 | $30.10 | $31.53 | $25.64 | 6,758,054 |
| 2015-11-23 | $30.46 | $30.90 | $30.35 | $30.78 | $25.03 | 5,650,268 |
| 2015-11-20 | $31.06 | $31.10 | $29.80 | $30.51 | $24.81 | 9,010,985 |
| 2015-11-19 | $29.21 | $31.33 | $28.65 | $30.67 | $24.94 | 21,694,912 |
| 2015-11-18 | $30.91 | $31.74 | $30.82 | $31.33 | $25.48 | 9,602,012 |
| 2015-11-17 | $31.44 | $31.45 | $30.31 | $30.71 | $24.97 | 8,426,647 |
| 2015-11-16 | $31.00 | $32.03 | $30.83 | $31.63 | $25.72 | 10,741,772 |
| 2015-11-13 | $33.17 | $33.75 | $31.54 | $32.04 | $26.05 | 11,790,617 |
| 2015-11-12 | $34.25 | $34.53 | $33.78 | $33.99 | $27.64 | 5,624,686 |
| 2015-11-11 | $34.68 | $34.78 | $34.21 | $34.35 | $27.93 | 5,835,674 |
| 2015-11-10 | $35.25 | $35.55 | $34.34 | $34.66 | $28.18 | 4,300,626 |
| 2015-11-09 | $35.34 | $35.60 | $35.01 | $35.36 | $28.75 | 4,365,184 |
| 2015-11-06 | $34.88 | $35.68 | $34.84 | $35.41 | $28.79 | 3,209,376 |
| 2015-11-05 | $34.63 | $35.04 | $34.20 | $35.02 | $28.48 | 3,183,345 |
| 2015-11-04 | $35.60 | $35.66 | $34.41 | $34.48 | $28.04 | 4,800,285 |
| 2015-11-03 | $35.43 | $36.51 | $35.36 | $35.74 | $29.06 | 3,943,504 |
| 2015-11-02 | $35.14 | $35.54 | $34.92 | $35.43 | $28.81 | 2,299,010 |
| 2015-10-30 | $34.60 | $35.20 | $34.30 | $35.03 | $28.48 | 4,199,934 |
| 2015-10-29 | $34.94 | $35.09 | $34.27 | $34.46 | $28.02 | 2,851,030 |
| 2015-10-28 | $34.62 | $34.93 | $34.35 | $34.71 | $28.22 | 3,403,734 |
| 2015-10-27 | $34.75 | $34.95 | $34.07 | $34.51 | $28.06 | 2,690,054 |
| 2015-10-26 | $35.18 | $35.36 | $34.70 | $34.75 | $28.26 | 3,315,814 |
| 2015-10-23 | $35.53 | $35.78 | $35.09 | $35.20 | $28.62 | 3,807,345 |
| 2015-10-22 | $34.95 | $35.45 | $34.81 | $35.16 | $28.59 | 2,676,128 |
| 2015-10-21 | $35.47 | $35.56 | $34.76 | $34.84 | $28.33 | 2,063,368 |
| 2015-10-20 | $35.04 | $35.55 | $35.03 | $35.31 | $28.71 | 2,431,892 |
| 2015-10-19 | $34.68 | $35.17 | $34.60 | $35.07 | $28.52 | 2,629,578 |
| 2015-10-16 | $35.51 | $35.54 | $34.49 | $34.70 | $28.22 | 5,261,992 |
| 2015-10-15 | $34.83 | $35.49 | $34.75 | $35.48 | $28.85 | 3,432,476 |
| 2015-10-14 | $36.80 | $37.00 | $34.74 | $34.83 | $28.32 | 6,409,621 |
| 2015-10-13 | $37.01 | $37.39 | $36.94 | $37.04 | $30.12 | 2,934,371 |
| 2015-10-12 | $37.01 | $37.50 | $36.89 | $37.16 | $30.22 | 1,888,587 |
| 2015-10-09 | $37.10 | $37.16 | $36.62 | $36.95 | $30.04 | 2,890,497 |
| 2015-10-08 | $37.21 | $37.40 | $36.60 | $37.25 | $30.29 | 2,519,978 |
| 2015-10-07 | $37.50 | $37.60 | $37.10 | $37.29 | $30.32 | 3,317,076 |
| 2015-10-06 | $37.72 | $37.94 | $36.99 | $37.32 | $30.35 | 3,404,740 |
| 2015-10-05 | $37.97 | $38.12 | $37.22 | $37.68 | $30.64 | 4,609,294 |
| 2015-10-02 | $36.69 | $37.78 | $36.54 | $37.78 | $30.72 | 2,430,632 |
| 2015-10-01 | $37.25 | $37.28 | $36.58 | $37.16 | $30.22 | 3,612,292 |
| 2015-09-30 | $36.45 | $37.23 | $36.38 | $37.12 | $30.18 | 5,857,958 |
| 2015-09-29 | $35.47 | $36.07 | $35.32 | $35.97 | $29.25 | 3,986,109 |
| 2015-09-28 | $36.52 | $36.98 | $35.41 | $35.52 | $28.88 | 3,273,866 |
| 2015-09-25 | $36.72 | $37.10 | $36.33 | $36.53 | $29.70 | 4,980,356 |
| 2015-09-24 | $36.66 | $36.78 | $36.32 | $36.61 | $29.77 | 3,657,814 |
| 2015-09-23 | $37.13 | $37.19 | $36.66 | $36.85 | $29.96 | 2,166,567 |
| 2015-09-22 | $37.25 | $37.39 | $36.53 | $36.97 | $30.06 | 4,064,710 |
| 2015-09-21 | $37.77 | $38.06 | $37.31 | $37.56 | $30.54 | 4,539,277 |
| 2015-09-18 | $37.88 | $38.02 | $37.47 | $37.53 | $30.52 | 6,652,810 |
| 2015-09-17 | $38.96 | $39.10 | $38.11 | $38.23 | $31.09 | 3,568,667 |
| 2015-09-16 | $38.50 | $39.00 | $38.22 | $38.96 | $31.68 | 3,243,055 |
| 2015-09-15 | $38.39 | $38.92 | $38.31 | $38.47 | $31.28 | 5,327,526 |
| 2015-09-14 | $38.05 | $38.81 | $37.99 | $38.48 | $31.29 | 6,146,855 |
| 2015-09-11 | $37.07 | $38.18 | $37.01 | $38.01 | $30.91 | 6,799,067 |
| 2015-09-10 | $37.12 | $37.71 | $36.90 | $37.32 | $30.16 | 4,951,637 |
| 2015-09-09 | $37.99 | $38.32 | $37.37 | $37.52 | $30.32 | 6,295,541 |
| 2015-09-08 | $37.22 | $37.75 | $37.07 | $37.70 | $30.47 | 5,387,270 |
| 2015-09-04 | $36.35 | $36.89 | $36.25 | $36.62 | $29.60 | 3,870,895 |
| 2015-09-03 | $36.43 | $37.18 | $36.40 | $36.72 | $29.68 | 4,598,935 |
| 2015-09-02 | $36.17 | $36.43 | $35.63 | $36.43 | $29.44 | 5,379,939 |
| 2015-09-01 | $35.96 | $36.41 | $35.19 | $35.44 | $28.64 | 5,512,186 |
| 2015-08-31 | $36.07 | $36.94 | $35.83 | $36.74 | $29.69 | 7,270,715 |
Best Buy Co. Inc (BBY) News Headlines
.jpg)
Lutnick Touts ‘Fair’ Trump Brokering Tariff Mercy for Canada, Mexico
None
bloomberg.com March 5, 2025.jpg)
Markets starting to price in lower earnings estimates from tariffs, uncertain growth
Investors and analysts initially chose to ignore tariffs because it was widely believed Trump would not implement them.
cnbc.com March 5, 2025.jpg)
TJX could steal share from rivals as Trump tariffs kick in, says UBS — here's why
TJX is a high-quality defensive stock that's ideal to own in any economy, but particularly in this uncertain environment, Jim Cramer said.
cnbc.com March 5, 2025Recent Best Buy Co. Inc (BBY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Best Buy Co. Inc (BBY) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |