Biomarin Pharmaceutical Inc (BMRN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$58.10 ($-0.72) -1.22%
Biomarin Pharmaceutical Inc - Daily Information
Click for more stock information on Biomarin Pharmaceutical Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $58.23 |
| Previous Close | $58.10 |
| High | $58.50 |
| Low | $57.64 |
| Adjusted Open | $58.23 |
| Previous Adjusted Close | $58.10 |
| Adjusted High | $58.50 |
| Adjusted Low | $57.64 |
Invest in Biomarin Pharmaceutical Inc (BMRN)
Key People Biomarin Pharmaceutical Inc
| Employee | Position |
|---|---|
| Jean-Jacques Bienaimé | Chairman & Chief Executive Officer |
| Brian R. Mueller | Chief Financial Officer & Executive Vice President |
| Lon Cardon | Chief Scientific Strategy Officer & Senior VP |
| C. Greg Guyer | Chief Technical Officer |
| Kevin Eggan | Group VP, Head-Research & Early Development |
| Adora Ndu | VP-World Wide Research & Development |
| Henry J. Fuchs | President-Worldwide Research & Development |
| Eduardo E. Von Pervieux | Chief Information Officer |
| Geoffrey M. Nichol | Chief Medical Officer & Senior Vice President |
| Jeffrey Robert Ajer | Chief Commercial Officer & Executive VP |
| Philip Lo Scalzo | Chief Compliance Officer & Senior Vice President |
| Dave Jacoby | Executive Group Medical Director |
| Brad Glasscock | Group VP & Head-Global Regulatory Affairs |
| Brinda Balakrishnan | Vice President-Corporate & Business Development |
| Benjamin Kim | Senior Medical Director-Clinical Science |
| Stuart Bunting | Head-Translational Biology |
| Wayne T. Pan | Medical Director-Medical Sciences |
| Andrea L. Acosta | Chief Accounting Officer & Group Vice President |
| Traci McCarty | Head-Investor Relations |
| Amy Wireman | Senior Vice President-Human Resources |
| George Eric Davis | Secretary, Executive VP & General Counsel |
| Elizabeth McKee Anderson | Independent Non-Executive Director |
| Maykin Ho | Independent Director |
| Elaine J. Heron | Independent Non-Executive Director |
| Dennis Joseph Slamon | Independent Director |
| Richard A. Meier | Lead Independent Non-Executive Director |
| David E. I. Pyott | Independent Director |
| Willard H. Dere | Independent Director |
| V. Bryan Lawlis | Independent Non-Executive Director |
| Robert J. Hombach | Independent Director |
| Harold S. Bernstein | Chief Medical Officer & Senior Vice President |
| C. Greg Guyer | Chief Technical Officer & Executive Vice President |
| Ganesh Vedantham | Senior Vice President-Technical Development |
Historical Stock Data for Biomarin Pharmaceutical Inc (BMRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $58.23 | $58.50 | $57.64 | $58.10 | $58.10 | 2,032,257 |
| 2025-07-10 | $59.57 | $59.57 | $58.21 | $58.82 | $58.82 | 1,670,217 |
| 2025-07-09 | $58.35 | $59.98 | $58.21 | $59.67 | $59.67 | 2,086,381 |
| 2025-07-08 | $57.31 | $59.37 | $57.19 | $57.99 | $57.99 | 2,449,191 |
| 2025-07-07 | $56.97 | $58.00 | $56.76 | $57.41 | $57.41 | 2,479,737 |
| 2025-07-03 | $57.46 | $58.07 | $57.03 | $57.50 | $57.50 | 1,376,747 |
| 2025-07-02 | $56.19 | $57.61 | $56.19 | $57.17 | $57.17 | 2,986,861 |
| 2025-07-01 | $54.64 | $56.66 | $54.63 | $56.19 | $56.19 | 2,841,063 |
| 2025-06-30 | $55.40 | $55.96 | $54.40 | $54.97 | $54.97 | 1,555,443 |
| 2025-06-27 | $54.23 | $55.20 | $53.99 | $55.17 | $55.17 | 3,332,975 |
| 2025-06-26 | $54.46 | $54.55 | $53.76 | $54.10 | $54.10 | 1,464,734 |
| 2025-06-25 | $54.42 | $54.61 | $53.98 | $54.14 | $54.14 | 1,129,385 |
| 2025-06-24 | $54.50 | $54.86 | $53.72 | $54.69 | $54.69 | 2,307,109 |
| 2025-06-23 | $55.08 | $56.00 | $53.72 | $54.08 | $54.08 | 2,309,785 |
| 2025-06-20 | $55.64 | $56.25 | $54.79 | $55.00 | $55.00 | 4,712,392 |
| 2025-06-18 | $55.23 | $55.77 | $54.46 | $55.24 | $55.24 | 2,310,437 |
| 2025-06-17 | $56.05 | $56.28 | $54.89 | $55.00 | $55.00 | 2,205,841 |
| 2025-06-16 | $56.20 | $56.51 | $55.45 | $56.24 | $56.24 | 1,574,673 |
| 2025-06-13 | $56.41 | $57.36 | $56.04 | $56.22 | $56.22 | 1,623,371 |
| 2025-06-12 | $57.18 | $57.65 | $56.84 | $57.28 | $57.28 | 1,428,427 |
| 2025-06-11 | $57.48 | $57.99 | $57.02 | $57.16 | $57.16 | 1,849,152 |
| 2025-06-10 | $57.10 | $58.17 | $56.53 | $57.48 | $57.48 | 1,709,517 |
| 2025-06-09 | $56.91 | $57.46 | $56.20 | $56.88 | $56.88 | 3,315,859 |
| 2025-06-06 | $55.64 | $57.81 | $55.64 | $56.65 | $56.65 | 2,125,120 |
| 2025-06-05 | $56.08 | $56.35 | $55.15 | $55.27 | $55.27 | 2,539,785 |
| 2025-06-04 | $56.92 | $57.57 | $56.06 | $56.11 | $56.11 | 2,035,857 |
| 2025-06-03 | $56.87 | $57.81 | $56.08 | $56.79 | $56.79 | 2,509,322 |
| 2025-06-02 | $58.00 | $58.59 | $56.90 | $57.05 | $57.05 | 1,912,176 |
| 2025-05-30 | $58.48 | $58.48 | $57.11 | $58.07 | $58.07 | 2,312,261 |
| 2025-05-29 | $58.48 | $58.75 | $57.81 | $58.55 | $58.55 | 3,982,519 |
| 2025-05-28 | $58.26 | $59.12 | $57.78 | $58.09 | $58.09 | 2,100,004 |
| 2025-05-27 | $58.24 | $58.61 | $57.62 | $58.11 | $58.11 | 3,657,361 |
| 2025-05-23 | $57.41 | $57.84 | $57.27 | $57.55 | $57.55 | 1,732,322 |
| 2025-05-22 | $58.21 | $58.40 | $57.73 | $58.01 | $58.01 | 2,436,896 |
| 2025-05-21 | $59.51 | $59.51 | $58.15 | $58.48 | $58.48 | 2,285,376 |
| 2025-05-20 | $59.31 | $60.48 | $58.84 | $59.93 | $59.93 | 2,964,287 |
| 2025-05-19 | $59.28 | $60.00 | $58.58 | $59.41 | $59.41 | 2,007,344 |
| 2025-05-16 | $59.13 | $59.73 | $57.82 | $59.27 | $59.27 | 3,493,064 |
| 2025-05-15 | $58.70 | $58.94 | $57.60 | $58.27 | $58.27 | 3,288,209 |
| 2025-05-14 | $59.76 | $60.03 | $58.52 | $58.70 | $58.70 | 1,871,435 |
| 2025-05-13 | $61.23 | $61.30 | $59.39 | $59.78 | $59.78 | 1,670,854 |
| 2025-05-12 | $60.06 | $62.30 | $59.60 | $61.37 | $61.37 | 1,689,919 |
| 2025-05-09 | $59.82 | $60.66 | $58.81 | $58.86 | $58.86 | 1,022,703 |
| 2025-05-08 | $58.81 | $61.26 | $58.74 | $59.82 | $59.82 | 1,466,226 |
| 2025-05-07 | $59.96 | $60.16 | $58.85 | $59.32 | $59.32 | 1,295,255 |
| 2025-05-06 | $61.95 | $62.06 | $59.41 | $59.64 | $59.64 | 1,537,004 |
| 2025-05-05 | $61.83 | $62.83 | $61.56 | $62.06 | $62.06 | 1,214,610 |
| 2025-05-02 | $64.26 | $65.40 | $60.92 | $62.03 | $62.03 | 2,235,183 |
| 2025-05-01 | $63.20 | $63.62 | $62.20 | $62.71 | $62.71 | 1,568,156 |
| 2025-04-30 | $63.38 | $64.00 | $62.80 | $63.69 | $63.69 | 1,296,536 |
| 2025-04-29 | $62.72 | $64.08 | $62.33 | $63.28 | $63.28 | 1,226,142 |
| 2025-04-28 | $63.22 | $63.87 | $62.19 | $62.98 | $62.98 | 1,582,372 |
| 2025-04-25 | $62.64 | $63.44 | $61.56 | $63.30 | $63.30 | 750,688 |
| 2025-04-24 | $61.96 | $63.09 | $61.45 | $62.74 | $62.74 | 924,365 |
| 2025-04-23 | $62.16 | $63.39 | $61.63 | $61.94 | $61.94 | 1,294,216 |
| 2025-04-22 | $59.56 | $61.53 | $59.25 | $61.50 | $61.50 | 5,179,242 |
| 2025-04-21 | $58.49 | $59.91 | $58.29 | $58.65 | $58.65 | 1,352,726 |
| 2025-04-17 | $58.44 | $59.62 | $58.00 | $59.17 | $59.17 | 1,247,162 |
| 2025-04-16 | $59.66 | $60.46 | $58.36 | $58.82 | $58.82 | 1,244,458 |
| 2025-04-15 | $59.62 | $60.93 | $59.62 | $60.02 | $60.02 | 1,714,887 |
| 2025-04-14 | $58.19 | $59.99 | $57.39 | $59.67 | $59.67 | 1,975,022 |
| 2025-04-11 | $56.89 | $57.00 | $55.08 | $56.82 | $56.82 | 2,390,102 |
| 2025-04-10 | $57.57 | $58.33 | $54.79 | $56.32 | $56.32 | 2,116,832 |
| 2025-04-09 | $54.34 | $59.88 | $52.93 | $59.43 | $59.43 | 3,582,367 |
| 2025-04-08 | $60.50 | $61.07 | $55.55 | $55.89 | $55.89 | 2,485,469 |
| 2025-04-07 | $59.11 | $60.61 | $56.86 | $59.16 | $59.16 | 4,049,968 |
| 2025-04-04 | $66.25 | $66.49 | $59.99 | $60.26 | $60.26 | 3,545,489 |
| 2025-04-03 | $67.83 | $68.54 | $67.28 | $67.48 | $67.48 | 1,834,098 |
| 2025-04-02 | $67.86 | $69.87 | $67.47 | $68.32 | $68.32 | 1,448,652 |
| 2025-04-01 | $70.36 | $70.63 | $67.84 | $67.94 | $67.94 | 1,297,979 |
| 2025-03-31 | $70.61 | $71.28 | $69.05 | $70.69 | $70.69 | 1,649,043 |
| 2025-03-28 | $72.59 | $72.81 | $70.82 | $71.44 | $71.44 | 1,245,487 |
| 2025-03-27 | $71.99 | $73.18 | $71.87 | $72.83 | $72.83 | 1,364,582 |
| 2025-03-26 | $71.58 | $71.92 | $69.60 | $71.48 | $71.48 | 1,393,427 |
| 2025-03-25 | $72.13 | $72.26 | $70.94 | $71.53 | $71.53 | 1,512,973 |
| 2025-03-24 | $71.29 | $72.37 | $71.29 | $71.99 | $71.99 | 1,466,208 |
| 2025-03-21 | $71.55 | $72.06 | $70.68 | $71.24 | $71.24 | 3,096,684 |
| 2025-03-20 | $71.09 | $72.24 | $70.82 | $71.60 | $71.60 | 1,355,711 |
| 2025-03-19 | $71.52 | $72.08 | $70.92 | $71.32 | $71.32 | 1,799,252 |
| 2025-03-18 | $71.27 | $72.18 | $70.83 | $71.52 | $71.52 | 1,167,714 |
| 2025-03-17 | $69.60 | $71.63 | $69.23 | $71.55 | $71.55 | 918,997 |
| 2025-03-14 | $70.41 | $70.41 | $68.42 | $69.44 | $69.44 | 1,268,936 |
| 2025-03-13 | $70.44 | $71.93 | $70.19 | $70.60 | $70.60 | 968,366 |
| 2025-03-12 | $70.00 | $70.82 | $69.64 | $70.54 | $70.54 | 1,120,998 |
| 2025-03-11 | $71.54 | $72.35 | $70.05 | $70.49 | $70.49 | 1,224,544 |
| 2025-03-10 | $72.85 | $72.99 | $71.61 | $72.03 | $72.03 | 1,527,351 |
| 2025-03-07 | $71.49 | $73.51 | $71.16 | $72.23 | $72.23 | 1,682,013 |
| 2025-03-06 | $70.89 | $71.59 | $70.40 | $71.21 | $71.21 | 1,183,813 |
| 2025-03-05 | $70.47 | $71.48 | $69.89 | $71.19 | $71.19 | 1,721,579 |
| 2025-03-04 | $70.96 | $71.58 | $70.05 | $70.51 | $70.51 | 1,441,029 |
| 2025-03-03 | $71.07 | $71.70 | $70.48 | $71.02 | $71.02 | 1,724,630 |
| 2025-02-28 | $69.25 | $71.22 | $69.12 | $71.16 | $71.16 | 1,285,308 |
| 2025-02-27 | $68.80 | $70.07 | $68.63 | $69.12 | $69.12 | 1,211,954 |
| 2025-02-26 | $71.30 | $71.30 | $68.45 | $68.81 | $68.81 | 1,415,544 |
| 2025-02-25 | $69.59 | $71.58 | $69.29 | $71.17 | $71.17 | 2,080,145 |
| 2025-02-24 | $68.38 | $70.14 | $67.69 | $69.01 | $69.01 | 1,632,950 |
| 2025-02-21 | $68.77 | $70.26 | $67.76 | $68.25 | $68.25 | 2,349,026 |
| 2025-02-20 | $70.00 | $70.50 | $67.11 | $68.73 | $68.73 | 4,347,178 |
| 2025-02-19 | $64.65 | $65.69 | $64.39 | $65.61 | $65.61 | 1,790,373 |
| 2025-02-18 | $64.92 | $65.90 | $64.35 | $64.86 | $64.86 | 1,040,492 |
| 2025-02-14 | $64.68 | $65.47 | $63.55 | $64.85 | $64.85 | 1,048,910 |
| 2025-02-13 | $65.76 | $65.95 | $64.03 | $64.42 | $64.42 | 1,661,376 |
| 2025-02-12 | $63.16 | $65.92 | $62.94 | $65.86 | $65.86 | 1,187,704 |
| 2025-02-11 | $63.17 | $63.61 | $62.49 | $63.55 | $63.55 | 776,486 |
| 2025-02-10 | $64.12 | $64.50 | $63.29 | $63.50 | $63.50 | 764,064 |
| 2025-02-07 | $64.50 | $65.02 | $63.80 | $63.93 | $63.93 | 955,176 |
| 2025-02-06 | $64.19 | $64.71 | $63.87 | $64.34 | $64.34 | 1,143,563 |
| 2025-02-05 | $63.00 | $64.53 | $62.98 | $64.19 | $64.19 | 1,088,657 |
| 2025-02-04 | $62.03 | $63.53 | $61.83 | $62.87 | $62.87 | 1,166,137 |
| 2025-02-03 | $62.55 | $63.14 | $61.71 | $62.44 | $62.44 | 958,941 |
| 2025-01-31 | $63.88 | $64.33 | $63.29 | $63.36 | $63.36 | 1,209,221 |
| 2025-01-30 | $63.77 | $64.23 | $63.43 | $63.88 | $63.88 | 1,096,360 |
| 2025-01-29 | $62.97 | $64.05 | $62.97 | $63.46 | $63.46 | 938,066 |
| 2025-01-28 | $62.03 | $63.48 | $61.61 | $63.25 | $63.25 | 1,528,504 |
| 2025-01-27 | $62.10 | $63.15 | $61.23 | $61.80 | $61.80 | 2,436,957 |
| 2025-01-24 | $62.51 | $63.06 | $61.36 | $61.73 | $61.73 | 2,672,826 |
| 2025-01-23 | $61.85 | $62.59 | $61.17 | $62.19 | $62.19 | 2,497,789 |
| 2025-01-22 | $62.69 | $62.72 | $61.59 | $62.02 | $62.02 | 1,555,101 |
| 2025-01-21 | $61.70 | $63.03 | $61.56 | $62.53 | $62.53 | 2,324,105 |
| 2025-01-17 | $61.67 | $62.37 | $61.37 | $61.53 | $61.53 | 2,622,586 |
| 2025-01-16 | $61.85 | $61.85 | $60.63 | $61.25 | $61.25 | 2,912,324 |
| 2025-01-15 | $64.04 | $64.72 | $61.38 | $61.58 | $61.58 | 3,132,439 |
| 2025-01-14 | $67.35 | $67.38 | $63.58 | $63.81 | $63.81 | 1,786,356 |
| 2025-01-13 | $67.58 | $67.58 | $65.95 | $66.99 | $66.99 | 1,181,398 |
| 2025-01-10 | $67.26 | $67.94 | $66.01 | $67.38 | $67.38 | 1,227,980 |
| 2025-01-08 | $67.90 | $69.70 | $67.43 | $68.38 | $68.38 | 1,465,862 |
| 2025-01-07 | $67.07 | $68.85 | $66.91 | $67.90 | $67.90 | 1,349,377 |
| 2025-01-06 | $66.93 | $67.75 | $66.70 | $67.07 | $67.07 | 1,030,612 |
| 2025-01-03 | $66.56 | $67.50 | $66.44 | $66.83 | $66.83 | 843,082 |
| 2025-01-02 | $65.97 | $66.74 | $65.86 | $66.49 | $66.49 | 869,539 |
| 2024-12-31 | $65.74 | $66.16 | $65.33 | $65.73 | $65.73 | 790,726 |
| 2024-12-30 | $66.30 | $66.46 | $65.24 | $65.45 | $65.45 | 1,208,555 |
| 2024-12-27 | $66.89 | $67.47 | $66.38 | $66.89 | $66.89 | 774,144 |
| 2024-12-26 | $66.30 | $67.10 | $66.21 | $67.02 | $67.02 | 926,182 |
| 2024-12-24 | $65.96 | $67.09 | $65.25 | $66.63 | $66.63 | 439,028 |
| 2024-12-23 | $65.07 | $66.46 | $64.65 | $66.27 | $66.27 | 1,110,643 |
| 2024-12-20 | $64.90 | $66.27 | $64.07 | $65.66 | $65.66 | 3,974,387 |
| 2024-12-19 | $64.63 | $65.62 | $63.93 | $65.00 | $65.00 | 1,506,499 |
| 2024-12-18 | $67.19 | $67.58 | $64.60 | $64.69 | $64.69 | 1,190,800 |
| 2024-12-17 | $64.89 | $67.85 | $64.80 | $67.19 | $67.19 | 1,707,482 |
| 2024-12-16 | $66.50 | $67.17 | $65.42 | $65.54 | $65.54 | 1,453,055 |
| 2024-12-13 | $66.08 | $66.27 | $64.89 | $66.01 | $66.01 | 772,385 |
| 2024-12-12 | $65.45 | $66.68 | $65.35 | $66.26 | $66.26 | 1,043,353 |
| 2024-12-11 | $66.42 | $67.05 | $65.49 | $65.97 | $65.97 | 807,435 |
| 2024-12-10 | $67.00 | $67.07 | $66.13 | $66.43 | $66.43 | 838,751 |
| 2024-12-09 | $66.33 | $67.87 | $66.33 | $66.81 | $66.81 | 1,786,298 |
| 2024-12-06 | $66.89 | $67.20 | $65.79 | $66.74 | $66.74 | 1,643,210 |
| 2024-12-05 | $66.05 | $66.92 | $65.38 | $66.16 | $66.16 | 3,805,327 |
| 2024-12-04 | $63.14 | $66.71 | $62.84 | $66.51 | $66.51 | 2,917,315 |
| 2024-12-03 | $64.70 | $65.13 | $63.09 | $63.19 | $63.19 | 1,291,944 |
| 2024-12-02 | $65.71 | $65.86 | $64.97 | $65.04 | $65.04 | 1,185,228 |
| 2024-11-29 | $65.33 | $66.17 | $65.23 | $66.03 | $66.03 | 700,252 |
| 2024-11-27 | $65.16 | $65.52 | $64.64 | $65.42 | $65.42 | 950,545 |
| 2024-11-26 | $65.00 | $65.09 | $64.11 | $64.88 | $64.88 | 999,740 |
| 2024-11-25 | $64.35 | $65.69 | $64.32 | $65.09 | $65.09 | 2,172,614 |
| 2024-11-22 | $63.88 | $64.46 | $63.78 | $64.26 | $64.26 | 1,304,426 |
| 2024-11-21 | $62.40 | $63.76 | $61.41 | $63.45 | $63.45 | 1,362,616 |
| 2024-11-20 | $61.97 | $62.70 | $61.61 | $62.56 | $62.56 | 1,245,558 |
| 2024-11-19 | $61.57 | $62.03 | $61.15 | $61.97 | $61.97 | 1,893,988 |
| 2024-11-18 | $63.15 | $63.52 | $61.40 | $61.93 | $61.93 | 2,061,276 |
| 2024-11-15 | $66.05 | $66.05 | $63.22 | $63.42 | $63.42 | 1,687,439 |
| 2024-11-14 | $66.37 | $67.00 | $65.53 | $65.60 | $65.60 | 1,389,795 |
| 2024-11-13 | $66.18 | $67.00 | $66.00 | $66.66 | $66.66 | 1,455,062 |
| 2024-11-12 | $65.96 | $66.69 | $65.80 | $66.13 | $66.13 | 1,151,634 |
| 2024-11-11 | $67.21 | $67.95 | $66.33 | $66.37 | $66.37 | 904,817 |
| 2024-11-08 | $66.76 | $67.44 | $66.67 | $67.07 | $67.07 | 1,052,791 |
| 2024-11-07 | $66.32 | $67.30 | $65.76 | $66.94 | $66.94 | 1,350,612 |
| 2024-11-06 | $67.31 | $67.64 | $65.79 | $66.15 | $66.15 | 1,970,161 |
| 2024-11-05 | $66.23 | $66.23 | $65.45 | $66.04 | $66.04 | 1,613,770 |
| 2024-11-04 | $66.24 | $66.59 | $65.56 | $66.01 | $66.01 | 2,038,669 |
| 2024-11-01 | $65.70 | $66.81 | $65.60 | $66.60 | $66.60 | 1,644,395 |
| 2024-10-31 | $66.68 | $66.92 | $65.35 | $65.89 | $65.89 | 1,843,332 |
| 2024-10-30 | $69.67 | $69.67 | $65.78 | $66.68 | $66.68 | 2,784,306 |
| 2024-10-29 | $69.78 | $70.56 | $69.20 | $69.91 | $69.91 | 1,847,946 |
| 2024-10-28 | $69.92 | $70.71 | $69.60 | $70.13 | $70.13 | 1,543,995 |
| 2024-10-25 | $70.68 | $70.98 | $69.66 | $69.73 | $69.73 | 1,059,252 |
| 2024-10-24 | $70.05 | $70.98 | $69.58 | $70.39 | $70.39 | 1,120,295 |
| 2024-10-23 | $70.23 | $70.37 | $69.40 | $69.98 | $69.98 | 1,544,510 |
| 2024-10-22 | $69.72 | $70.74 | $69.50 | $70.53 | $70.53 | 1,220,104 |
| 2024-10-21 | $69.99 | $70.81 | $69.56 | $70.28 | $70.28 | 1,554,633 |
| 2024-10-18 | $69.70 | $70.13 | $69.29 | $70.11 | $70.11 | 1,510,073 |
| 2024-10-17 | $70.28 | $70.28 | $69.34 | $69.47 | $69.47 | 933,390 |
| 2024-10-16 | $70.24 | $70.90 | $69.94 | $70.16 | $70.16 | 1,429,689 |
| 2024-10-15 | $70.12 | $70.52 | $69.53 | $70.46 | $70.46 | 1,063,269 |
| 2024-10-14 | $70.40 | $70.77 | $69.96 | $70.27 | $70.27 | 1,069,637 |
| 2024-10-11 | $69.64 | $70.58 | $69.25 | $70.35 | $70.35 | 807,249 |
| 2024-10-10 | $69.80 | $69.88 | $68.95 | $69.85 | $69.85 | 979,432 |
| 2024-10-09 | $68.95 | $69.95 | $68.34 | $69.80 | $69.80 | 1,553,294 |
| 2024-10-08 | $69.00 | $69.00 | $68.03 | $68.69 | $68.69 | 1,701,374 |
| 2024-10-07 | $69.20 | $69.27 | $68.37 | $68.96 | $68.96 | 839,628 |
| 2024-10-04 | $68.49 | $69.58 | $67.76 | $69.51 | $69.51 | 1,325,615 |
| 2024-10-03 | $69.58 | $69.81 | $68.10 | $68.16 | $68.16 | 1,396,627 |
| 2024-10-02 | $69.66 | $69.85 | $68.52 | $69.66 | $69.66 | 1,144,582 |
| 2024-10-01 | $70.66 | $70.74 | $69.81 | $70.10 | $70.10 | 1,222,449 |
| 2024-09-30 | $70.58 | $71.24 | $69.91 | $70.29 | $70.29 | 1,426,578 |
| 2024-09-27 | $70.55 | $71.00 | $70.24 | $70.58 | $70.58 | 1,094,529 |
| 2024-09-26 | $69.21 | $70.33 | $68.70 | $70.24 | $70.24 | 1,303,798 |
| 2024-09-25 | $69.03 | $69.54 | $68.12 | $69.02 | $69.02 | 1,702,667 |
| 2024-09-24 | $69.13 | $69.65 | $67.75 | $69.48 | $69.48 | 2,151,301 |
| 2024-09-23 | $70.30 | $70.92 | $69.00 | $69.13 | $69.13 | 2,119,258 |
| 2024-09-20 | $71.82 | $71.82 | $70.09 | $70.69 | $70.69 | 3,398,035 |
| 2024-09-19 | $71.75 | $72.07 | $70.42 | $71.41 | $71.41 | 2,934,534 |
| 2024-09-18 | $70.87 | $71.58 | $70.11 | $71.14 | $71.14 | 2,171,496 |
| 2024-09-17 | $70.00 | $71.64 | $68.83 | $70.55 | $70.55 | 4,649,990 |
| 2024-09-16 | $77.53 | $78.00 | $69.60 | $69.86 | $69.86 | 10,579,579 |
| 2024-09-13 | $84.43 | $85.00 | $83.95 | $84.90 | $84.90 | 1,195,484 |
| 2024-09-12 | $84.83 | $85.00 | $83.91 | $84.38 | $84.38 | 1,488,427 |
| 2024-09-11 | $84.72 | $84.94 | $83.43 | $84.78 | $84.78 | 1,454,153 |
| 2024-09-10 | $84.48 | $85.64 | $83.69 | $84.85 | $84.85 | 1,981,585 |
| 2024-09-09 | $84.28 | $84.84 | $83.45 | $84.33 | $84.33 | 1,686,308 |
| 2024-09-06 | $85.33 | $86.04 | $83.73 | $84.08 | $84.08 | 1,580,812 |
| 2024-09-05 | $90.01 | $90.01 | $84.89 | $85.12 | $85.12 | 2,445,582 |
| 2024-09-04 | $91.19 | $92.05 | $87.68 | $89.86 | $89.86 | 3,739,769 |
| 2024-09-03 | $91.21 | $92.81 | $90.85 | $91.60 | $91.60 | 1,979,353 |
| 2024-08-30 | $91.46 | $92.35 | $89.95 | $91.21 | $91.21 | 1,369,401 |
| 2024-08-29 | $90.60 | $93.04 | $90.29 | $91.37 | $91.37 | 1,532,651 |
| 2024-08-28 | $90.70 | $91.31 | $89.97 | $90.32 | $90.32 | 988,191 |
| 2024-08-27 | $90.18 | $90.62 | $88.61 | $90.46 | $90.46 | 1,112,878 |
| 2024-08-26 | $90.45 | $90.54 | $89.67 | $89.98 | $89.98 | 963,989 |
| 2024-08-23 | $90.00 | $90.79 | $89.37 | $90.02 | $90.02 | 1,262,422 |
| 2024-08-22 | $92.73 | $92.73 | $89.71 | $90.02 | $90.02 | 2,276,059 |
| 2024-08-21 | $93.50 | $94.64 | $92.45 | $92.57 | $92.57 | 2,005,970 |
| 2024-08-20 | $93.94 | $94.85 | $92.96 | $93.84 | $93.84 | 2,087,706 |
| 2024-08-19 | $89.61 | $92.79 | $89.40 | $92.76 | $92.76 | 1,550,168 |
| 2024-08-16 | $89.23 | $89.72 | $88.22 | $89.53 | $89.53 | 833,031 |
| 2024-08-15 | $90.44 | $90.76 | $88.95 | $89.18 | $89.18 | 1,179,855 |
| 2024-08-14 | $90.88 | $91.00 | $89.41 | $89.61 | $89.61 | 732,608 |
| 2024-08-13 | $89.26 | $91.02 | $89.15 | $90.99 | $90.99 | 1,274,730 |
| 2024-08-12 | $88.89 | $89.98 | $88.38 | $89.03 | $89.03 | 1,435,011 |
| 2024-08-09 | $87.72 | $89.03 | $87.20 | $88.64 | $88.64 | 1,364,074 |
| 2024-08-08 | $87.00 | $88.05 | $86.33 | $87.90 | $87.90 | 1,547,938 |
| 2024-08-07 | $87.49 | $87.88 | $85.60 | $86.30 | $86.30 | 2,192,182 |
| 2024-08-06 | $87.79 | $88.00 | $83.61 | $86.87 | $86.87 | 3,952,288 |
| 2024-08-05 | $80.24 | $83.41 | $80.06 | $80.47 | $80.47 | 2,230,358 |
| 2024-08-02 | $83.77 | $84.47 | $83.00 | $84.20 | $84.20 | 760,445 |
| 2024-08-01 | $84.40 | $85.53 | $84.40 | $84.62 | $84.62 | 858,991 |
| 2024-07-31 | $84.39 | $85.49 | $83.28 | $84.33 | $84.33 | 945,490 |
| 2024-07-30 | $84.20 | $84.91 | $83.62 | $84.39 | $84.39 | 1,022,590 |
| 2024-07-29 | $84.34 | $84.96 | $83.21 | $84.07 | $84.07 | 1,089,681 |
| 2024-07-26 | $85.66 | $86.45 | $84.07 | $84.59 | $84.59 | 1,063,391 |
| 2024-07-25 | $84.64 | $86.80 | $84.60 | $85.59 | $85.59 | 2,030,055 |
| 2024-07-24 | $84.42 | $85.01 | $83.82 | $84.63 | $84.63 | 774,560 |
| 2024-07-23 | $85.28 | $85.85 | $84.37 | $84.43 | $84.43 | 1,508,678 |
| 2024-07-22 | $84.34 | $85.78 | $84.04 | $85.31 | $85.31 | 1,513,748 |
| 2024-07-19 | $83.16 | $84.20 | $83.11 | $84.09 | $84.09 | 1,883,904 |
| 2024-07-18 | $84.83 | $86.24 | $83.32 | $83.34 | $83.34 | 1,312,663 |
| 2024-07-17 | $85.49 | $85.96 | $84.20 | $84.66 | $84.66 | 1,076,865 |
| 2024-07-16 | $85.17 | $85.92 | $84.73 | $85.89 | $85.89 | 1,098,454 |
| 2024-07-15 | $85.19 | $85.70 | $84.23 | $84.59 | $84.59 | 1,082,229 |
| 2024-07-12 | $84.04 | $85.75 | $83.38 | $85.02 | $85.02 | 1,274,029 |
| 2024-07-11 | $82.76 | $84.59 | $82.09 | $83.91 | $83.91 | 1,505,460 |
| 2024-07-10 | $83.24 | $83.24 | $82.21 | $82.29 | $82.29 | 1,261,829 |
| 2024-07-09 | $82.55 | $83.56 | $82.12 | $82.98 | $82.98 | 966,153 |
| 2024-07-08 | $81.71 | $83.57 | $81.37 | $82.68 | $82.68 | 1,443,432 |
| 2024-07-05 | $80.98 | $81.98 | $80.53 | $81.45 | $81.45 | 863,602 |
| 2024-07-03 | $82.82 | $82.82 | $80.60 | $80.98 | $80.98 | 613,844 |
| 2024-07-02 | $82.08 | $82.44 | $81.55 | $82.22 | $82.22 | 1,064,286 |
| 2024-07-01 | $82.83 | $84.08 | $81.68 | $82.13 | $82.13 | 1,474,368 |
| 2024-06-28 | $83.66 | $83.99 | $82.15 | $82.33 | $82.33 | 2,505,732 |
| 2024-06-27 | $84.73 | $84.85 | $82.17 | $83.50 | $83.50 | 1,757,008 |
| 2024-06-26 | $84.76 | $85.51 | $84.07 | $85.25 | $85.25 | 1,631,333 |
| 2024-06-25 | $85.07 | $86.10 | $84.51 | $84.97 | $84.97 | 2,203,884 |
| 2024-06-24 | $84.28 | $85.45 | $84.16 | $85.14 | $85.14 | 3,556,808 |
| 2024-06-21 | $85.73 | $85.73 | $82.44 | $83.78 | $83.78 | 29,325,284 |
| 2024-06-20 | $84.07 | $85.28 | $83.06 | $84.71 | $84.71 | 3,023,446 |
| 2024-06-18 | $85.08 | $86.13 | $84.02 | $84.15 | $84.15 | 2,940,523 |
| 2024-06-17 | $83.06 | $85.58 | $83.06 | $85.02 | $85.02 | 2,627,357 |
| 2024-06-14 | $83.57 | $84.75 | $83.07 | $83.51 | $83.51 | 2,476,410 |
| 2024-06-13 | $84.40 | $84.89 | $83.37 | $84.24 | $84.24 | 3,944,251 |
| 2024-06-12 | $84.04 | $85.30 | $83.53 | $84.55 | $84.55 | 3,412,714 |
| 2024-06-11 | $82.20 | $84.15 | $82.19 | $83.87 | $83.87 | 3,214,873 |
| 2024-06-10 | $84.48 | $85.51 | $82.85 | $82.94 | $82.94 | 7,450,421 |
| 2024-06-07 | $81.00 | $81.47 | $80.31 | $80.69 | $80.69 | 1,495,792 |
| 2024-06-06 | $79.67 | $81.15 | $78.95 | $80.85 | $80.85 | 1,966,142 |
| 2024-06-05 | $79.02 | $79.81 | $77.75 | $79.67 | $79.67 | 1,949,796 |
| 2024-06-04 | $76.80 | $79.63 | $75.89 | $79.09 | $79.09 | 3,772,112 |
| 2024-06-03 | $75.75 | $77.75 | $75.40 | $76.41 | $76.41 | 2,466,719 |
| 2024-05-31 | $74.54 | $75.34 | $74.17 | $75.07 | $75.07 | 2,545,839 |
| 2024-05-30 | $75.19 | $75.29 | $73.68 | $74.48 | $74.48 | 2,073,969 |
| 2024-05-29 | $74.11 | $75.33 | $73.69 | $75.06 | $75.06 | 2,759,985 |
| 2024-05-28 | $75.69 | $75.78 | $74.09 | $74.43 | $74.43 | 2,864,080 |
| 2024-05-24 | $75.77 | $75.96 | $75.12 | $75.52 | $75.52 | 2,028,948 |
| 2024-05-23 | $76.17 | $76.17 | $75.03 | $75.90 | $75.90 | 2,859,280 |
| 2024-05-22 | $76.77 | $78.20 | $76.38 | $76.45 | $76.45 | 2,746,523 |
| 2024-05-21 | $76.72 | $77.61 | $76.40 | $77.34 | $77.34 | 1,837,649 |
| 2024-05-20 | $77.52 | $77.58 | $76.25 | $77.05 | $77.05 | 1,714,989 |
| 2024-05-17 | $76.24 | $78.03 | $76.14 | $77.56 | $77.56 | 3,433,447 |
| 2024-05-16 | $80.18 | $80.66 | $76.52 | $76.97 | $76.97 | 3,858,058 |
| 2024-05-15 | $80.12 | $80.96 | $79.96 | $80.40 | $80.40 | 2,124,282 |
| 2024-05-14 | $80.74 | $80.74 | $79.52 | $79.65 | $79.65 | 1,530,829 |
| 2024-05-13 | $81.24 | $81.57 | $80.37 | $80.50 | $80.50 | 1,291,756 |
| 2024-05-10 | $81.14 | $81.95 | $80.74 | $81.03 | $81.03 | 1,521,244 |
| 2024-05-09 | $81.62 | $82.41 | $81.40 | $81.72 | $81.72 | 1,155,017 |
| 2024-05-08 | $82.00 | $83.19 | $81.79 | $81.83 | $81.83 | 1,288,621 |
| 2024-05-07 | $82.40 | $83.02 | $81.77 | $82.58 | $82.58 | 904,833 |
| 2024-05-06 | $83.20 | $83.59 | $81.83 | $82.10 | $82.10 | 895,206 |
| 2024-05-03 | $84.80 | $84.80 | $82.32 | $82.44 | $82.44 | 1,632,894 |
| 2024-05-02 | $82.91 | $85.04 | $81.43 | $83.80 | $83.80 | 1,221,297 |
| 2024-05-01 | $81.07 | $83.98 | $80.50 | $83.33 | $83.33 | 1,881,895 |
| 2024-04-30 | $81.79 | $81.79 | $80.52 | $80.76 | $80.76 | 2,018,244 |
| 2024-04-29 | $81.65 | $83.85 | $81.44 | $82.13 | $82.13 | 2,008,727 |
| 2024-04-26 | $82.33 | $83.09 | $80.90 | $80.91 | $80.91 | 2,257,132 |
| 2024-04-25 | $86.26 | $86.78 | $81.00 | $82.17 | $82.17 | 7,884,498 |
| 2024-04-24 | $92.69 | $93.02 | $91.01 | $91.20 | $91.20 | 1,599,632 |
| 2024-04-23 | $90.03 | $92.22 | $89.93 | $92.06 | $92.06 | 1,299,078 |
| 2024-04-22 | $89.46 | $89.81 | $88.89 | $89.49 | $89.49 | 1,257,361 |
| 2024-04-19 | $89.67 | $90.18 | $88.29 | $88.63 | $88.63 | 1,778,647 |
| 2024-04-18 | $90.25 | $91.21 | $89.78 | $90.07 | $90.07 | 944,850 |
| 2024-04-17 | $91.14 | $91.53 | $90.02 | $90.47 | $90.47 | 1,282,481 |
| 2024-04-16 | $90.93 | $91.78 | $90.16 | $90.87 | $90.87 | 1,235,787 |
| 2024-04-15 | $92.58 | $93.36 | $90.96 | $91.51 | $91.51 | 1,942,193 |
| 2024-04-12 | $91.26 | $93.26 | $91.09 | $92.22 | $92.22 | 2,419,825 |
| 2024-04-11 | $90.99 | $91.59 | $89.33 | $91.46 | $91.46 | 2,296,918 |
| 2024-04-10 | $88.38 | $90.41 | $87.79 | $90.21 | $90.21 | 2,204,505 |
| 2024-04-09 | $87.35 | $89.19 | $87.35 | $88.98 | $88.98 | 1,175,770 |
| 2024-04-08 | $87.00 | $88.11 | $86.95 | $87.28 | $87.28 | 1,344,968 |
| 2024-04-05 | $86.46 | $87.23 | $86.01 | $86.95 | $86.95 | 828,850 |
| 2024-04-04 | $86.78 | $88.13 | $86.63 | $86.89 | $86.89 | 1,151,883 |
| 2024-04-03 | $86.48 | $87.72 | $86.48 | $86.78 | $86.78 | 1,166,479 |
| 2024-04-02 | $86.25 | $86.94 | $85.62 | $86.80 | $86.80 | 1,409,158 |
| 2024-04-01 | $86.98 | $87.31 | $86.09 | $87.10 | $87.10 | 616,489 |
| 2024-03-28 | $88.34 | $88.66 | $86.65 | $87.34 | $87.34 | 1,027,708 |
| 2024-03-27 | $88.18 | $88.74 | $87.92 | $88.61 | $88.61 | 1,031,697 |
| 2024-03-26 | $86.94 | $87.86 | $86.50 | $87.74 | $87.74 | 1,346,939 |
| 2024-03-25 | $84.70 | $86.99 | $84.70 | $86.52 | $86.52 | 1,409,254 |
| 2024-03-22 | $84.35 | $85.29 | $83.90 | $85.13 | $85.13 | 876,820 |
| 2024-03-21 | $84.99 | $85.25 | $83.84 | $84.11 | $84.11 | 919,108 |
| 2024-03-20 | $85.01 | $85.19 | $83.82 | $84.76 | $84.76 | 879,941 |
| 2024-03-19 | $84.43 | $85.60 | $83.77 | $85.27 | $85.27 | 1,300,210 |
| 2024-03-18 | $84.13 | $84.67 | $83.66 | $83.81 | $83.81 | 1,404,481 |
| 2024-03-15 | $84.56 | $84.75 | $83.44 | $83.87 | $83.87 | 1,185,803 |
| 2024-03-14 | $84.61 | $84.94 | $83.53 | $84.39 | $84.39 | 1,238,815 |
| 2024-03-13 | $85.19 | $85.71 | $84.57 | $84.77 | $84.77 | 1,312,618 |
| 2024-03-12 | $86.27 | $86.69 | $84.87 | $85.18 | $85.18 | 916,839 |
| 2024-03-11 | $85.69 | $86.82 | $85.53 | $86.00 | $86.00 | 1,368,807 |
| 2024-03-08 | $85.90 | $86.55 | $85.70 | $85.95 | $85.95 | 1,252,138 |
| 2024-03-07 | $87.21 | $87.87 | $85.63 | $85.89 | $85.89 | 1,224,164 |
| 2024-03-06 | $87.25 | $87.60 | $86.11 | $86.77 | $86.77 | 1,133,389 |
| 2024-03-05 | $87.09 | $87.42 | $85.01 | $86.02 | $86.02 | 1,710,509 |
| 2024-03-04 | $87.57 | $87.92 | $86.51 | $87.72 | $87.72 | 800,734 |
| 2024-03-01 | $86.39 | $88.28 | $85.88 | $87.14 | $87.14 | 1,927,867 |
| 2024-02-29 | $88.80 | $89.00 | $86.02 | $86.28 | $86.28 | 2,604,480 |
| 2024-02-28 | $89.82 | $90.28 | $88.32 | $88.40 | $88.40 | 1,172,830 |
| 2024-02-27 | $90.64 | $92.16 | $90.06 | $90.68 | $90.68 | 1,249,150 |
| 2024-02-26 | $90.93 | $91.23 | $88.11 | $90.10 | $90.10 | 1,470,158 |
| 2024-02-23 | $90.94 | $94.15 | $89.48 | $91.24 | $91.24 | 3,652,648 |
| 2024-02-22 | $89.30 | $90.50 | $88.63 | $89.97 | $89.97 | 1,652,780 |
| 2024-02-21 | $88.67 | $89.20 | $87.40 | $88.54 | $88.54 | 1,268,429 |
| 2024-02-20 | $88.14 | $90.26 | $87.53 | $88.67 | $88.67 | 2,100,911 |
| 2024-02-16 | $88.30 | $89.49 | $87.85 | $88.77 | $88.77 | 1,058,238 |
| 2024-02-15 | $86.11 | $88.73 | $85.97 | $88.30 | $88.30 | 1,990,552 |
| 2024-02-14 | $86.24 | $86.81 | $85.71 | $86.01 | $86.01 | 1,233,373 |
| 2024-02-13 | $87.15 | $87.39 | $85.60 | $86.13 | $86.13 | 925,494 |
| 2024-02-12 | $88.47 | $89.16 | $88.10 | $88.18 | $88.18 | 1,279,650 |
| 2024-02-09 | $88.28 | $88.64 | $87.83 | $88.46 | $88.46 | 1,355,301 |
| 2024-02-08 | $89.77 | $90.18 | $87.43 | $88.15 | $88.15 | 1,140,939 |
| 2024-02-07 | $89.46 | $91.06 | $88.41 | $89.66 | $89.66 | 2,851,102 |
| 2024-02-06 | $88.12 | $90.05 | $87.49 | $89.80 | $89.80 | 1,608,957 |
| 2024-02-05 | $87.76 | $88.33 | $87.08 | $87.72 | $87.72 | 1,133,273 |
| 2024-02-02 | $87.91 | $88.43 | $87.29 | $88.11 | $88.11 | 1,396,297 |
| 2024-02-01 | $87.72 | $88.87 | $87.26 | $88.74 | $88.74 | 1,429,546 |
| 2024-01-31 | $89.67 | $90.01 | $87.63 | $88.08 | $88.08 | 1,121,492 |
| 2024-01-30 | $91.59 | $91.59 | $89.43 | $89.62 | $89.62 | 1,675,898 |
| 2024-01-29 | $91.00 | $91.78 | $89.46 | $91.78 | $91.78 | 691,154 |
| 2024-01-26 | $91.62 | $91.65 | $90.32 | $90.87 | $90.87 | 1,104,895 |
| 2024-01-25 | $92.51 | $92.94 | $90.70 | $91.25 | $91.25 | 1,199,448 |
| 2024-01-24 | $93.30 | $93.86 | $92.11 | $92.31 | $92.31 | 1,139,369 |
| 2024-01-23 | $94.51 | $94.51 | $92.43 | $93.04 | $93.04 | 1,760,098 |
| 2024-01-22 | $92.00 | $94.22 | $91.50 | $94.04 | $94.04 | 1,261,836 |
| 2024-01-19 | $92.69 | $92.93 | $91.85 | $92.25 | $92.25 | 1,116,404 |
| 2024-01-18 | $93.53 | $93.81 | $92.08 | $92.53 | $92.53 | 838,062 |
| 2024-01-17 | $92.99 | $93.88 | $92.10 | $93.43 | $93.43 | 729,662 |
| 2024-01-16 | $92.97 | $94.08 | $92.08 | $93.46 | $93.46 | 1,074,012 |
| 2024-01-12 | $95.51 | $96.60 | $92.96 | $93.33 | $93.33 | 1,746,542 |
| 2024-01-11 | $95.13 | $96.65 | $94.52 | $96.00 | $96.00 | 1,921,812 |
| 2024-01-10 | $96.38 | $96.95 | $95.04 | $95.89 | $95.89 | 978,017 |
| 2024-01-09 | $98.19 | $98.23 | $95.17 | $96.13 | $96.13 | 1,192,584 |
| 2024-01-08 | $96.21 | $99.25 | $94.92 | $99.00 | $99.00 | 962,743 |
| 2024-01-05 | $96.64 | $97.08 | $95.81 | $96.47 | $96.47 | 681,870 |
| 2024-01-04 | $96.67 | $98.44 | $96.50 | $97.73 | $97.73 | 1,081,419 |
| 2024-01-03 | $98.99 | $98.99 | $96.08 | $96.68 | $96.68 | 913,229 |
| 2024-01-02 | $96.45 | $98.28 | $96.03 | $98.05 | $98.05 | 1,109,934 |
| 2023-12-29 | $96.85 | $97.43 | $96.10 | $96.42 | $96.42 | 630,336 |
| 2023-12-28 | $98.01 | $98.54 | $96.82 | $97.13 | $97.13 | 675,853 |
| 2023-12-27 | $97.18 | $98.02 | $96.35 | $97.88 | $97.88 | 1,126,752 |
| 2023-12-26 | $96.38 | $96.90 | $95.85 | $96.46 | $96.46 | 846,164 |
| 2023-12-22 | $95.22 | $97.71 | $95.19 | $96.21 | $96.21 | 3,668,977 |
| 2023-12-21 | $93.99 | $96.27 | $93.99 | $95.16 | $95.16 | 1,211,301 |
| 2023-12-20 | $96.39 | $96.39 | $92.52 | $92.66 | $92.66 | 1,828,573 |
| 2023-12-19 | $96.77 | $97.13 | $96.34 | $96.54 | $96.54 | 826,484 |
| 2023-12-18 | $97.66 | $97.78 | $95.74 | $96.25 | $96.25 | 1,400,435 |
| 2023-12-15 | $97.67 | $98.36 | $96.09 | $97.16 | $97.16 | 1,570,998 |
| 2023-12-14 | $99.12 | $99.56 | $97.04 | $97.62 | $97.62 | 2,147,927 |
| 2023-12-13 | $95.30 | $98.67 | $95.30 | $98.51 | $98.51 | 1,638,249 |
| 2023-12-12 | $93.51 | $96.53 | $92.82 | $95.90 | $95.90 | 1,720,972 |
| 2023-12-11 | $92.48 | $93.73 | $92.44 | $93.50 | $93.50 | 1,013,165 |
| 2023-12-08 | $94.27 | $94.33 | $92.36 | $92.94 | $92.94 | 1,793,126 |
| 2023-12-07 | $94.43 | $95.42 | $93.27 | $94.94 | $94.94 | 2,454,208 |
| 2023-12-06 | $92.24 | $94.44 | $92.24 | $94.16 | $94.16 | 2,296,358 |
| 2023-12-05 | $94.23 | $94.87 | $93.24 | $93.61 | $93.61 | 2,715,565 |
| 2023-12-04 | $92.50 | $94.97 | $92.26 | $94.40 | $94.40 | 3,463,186 |
| 2023-12-01 | $91.21 | $92.50 | $89.76 | $92.42 | $92.42 | 2,243,163 |
| 2023-11-30 | $89.85 | $91.27 | $89.34 | $91.08 | $91.08 | 2,547,036 |
| 2023-11-29 | $87.77 | $89.81 | $87.68 | $89.74 | $89.74 | 1,639,219 |
| 2023-11-28 | $88.41 | $88.52 | $87.47 | $87.76 | $87.76 | 1,253,801 |
| 2023-11-27 | $87.73 | $89.12 | $87.59 | $88.60 | $88.60 | 2,783,890 |
| 2023-11-24 | $88.69 | $89.37 | $88.14 | $88.19 | $88.19 | 343,322 |
| 2023-11-22 | $88.81 | $88.81 | $87.42 | $88.42 | $88.42 | 1,306,180 |
| 2023-11-21 | $87.46 | $88.59 | $86.87 | $88.06 | $88.06 | 1,528,772 |
| 2023-11-20 | $87.33 | $88.60 | $87.01 | $87.53 | $87.53 | 3,122,973 |
| 2023-11-17 | $87.18 | $87.88 | $86.71 | $87.52 | $87.52 | 1,776,988 |
| 2023-11-16 | $87.14 | $88.20 | $85.93 | $87.21 | $87.21 | 2,902,053 |
| 2023-11-15 | $84.78 | $87.88 | $84.25 | $87.06 | $87.06 | 3,071,942 |
| 2023-11-14 | $84.83 | $85.89 | $84.43 | $84.86 | $84.86 | 1,491,676 |
| 2023-11-13 | $83.18 | $83.98 | $82.55 | $83.39 | $83.39 | 1,261,644 |
| 2023-11-10 | $83.76 | $84.66 | $82.94 | $83.98 | $83.98 | 2,537,084 |
| 2023-11-09 | $85.65 | $85.70 | $83.60 | $83.72 | $83.72 | 3,023,943 |
| 2023-11-08 | $85.38 | $85.99 | $83.51 | $85.51 | $85.51 | 2,586,908 |
| 2023-11-07 | $82.88 | $86.50 | $81.92 | $85.49 | $85.49 | 5,795,650 |
| 2023-11-06 | $79.37 | $79.37 | $76.19 | $76.22 | $76.22 | 2,015,117 |
| 2023-11-03 | $80.16 | $80.49 | $79.05 | $79.59 | $79.59 | 2,403,385 |
| 2023-11-02 | $81.00 | $81.76 | $76.02 | $79.67 | $79.67 | 4,444,591 |
| 2023-11-01 | $81.75 | $84.27 | $81.74 | $84.01 | $84.01 | 1,794,911 |
| 2023-10-31 | $80.82 | $81.62 | $80.11 | $81.45 | $81.45 | 1,773,287 |
| 2023-10-30 | $80.32 | $81.71 | $80.14 | $80.98 | $80.98 | 2,291,821 |
| 2023-10-27 | $81.56 | $81.93 | $80.24 | $80.67 | $80.67 | 1,620,249 |
| 2023-10-26 | $81.60 | $82.42 | $81.17 | $81.97 | $81.97 | 929,769 |
| 2023-10-25 | $83.35 | $83.35 | $81.40 | $81.77 | $81.77 | 542,648 |
| 2023-10-24 | $83.42 | $83.93 | $82.62 | $83.35 | $83.35 | 779,489 |
| 2023-10-23 | $82.68 | $83.47 | $81.65 | $82.84 | $82.84 | 819,565 |
| 2023-10-20 | $83.08 | $83.33 | $82.08 | $82.11 | $82.11 | 977,321 |
| 2023-10-19 | $85.20 | $85.28 | $82.41 | $82.59 | $82.59 | 900,133 |
| 2023-10-18 | $85.93 | $86.59 | $85.07 | $85.40 | $85.40 | 1,124,474 |
| 2023-10-17 | $84.43 | $87.12 | $84.42 | $86.67 | $86.67 | 1,245,120 |
| 2023-10-16 | $86.10 | $86.13 | $84.31 | $84.79 | $84.79 | 2,178,719 |
| 2023-10-13 | $86.44 | $87.50 | $85.89 | $86.34 | $86.34 | 507,141 |
| 2023-10-12 | $88.68 | $88.68 | $85.64 | $86.54 | $86.54 | 1,338,865 |
| 2023-10-11 | $88.47 | $89.00 | $87.49 | $88.58 | $88.58 | 821,425 |
| 2023-10-10 | $87.15 | $88.55 | $86.85 | $88.33 | $88.33 | 761,572 |
| 2023-10-09 | $86.85 | $87.49 | $86.16 | $87.03 | $87.03 | 795,741 |
| 2023-10-06 | $87.06 | $89.05 | $86.98 | $88.11 | $88.11 | 889,828 |
| 2023-10-05 | $85.76 | $87.55 | $85.56 | $87.29 | $87.29 | 957,609 |
| 2023-10-04 | $86.33 | $86.56 | $85.15 | $85.90 | $85.90 | 899,569 |
| 2023-10-03 | $86.52 | $87.55 | $86.15 | $86.19 | $86.19 | 1,304,317 |
| 2023-10-02 | $88.35 | $88.35 | $85.86 | $87.08 | $87.08 | 1,729,227 |
| 2023-09-29 | $89.57 | $89.94 | $88.34 | $88.48 | $88.48 | 1,643,424 |
| 2023-09-28 | $89.54 | $90.15 | $88.43 | $89.25 | $89.25 | 1,589,840 |
| 2023-09-27 | $88.74 | $90.77 | $88.37 | $90.37 | $90.37 | 2,314,176 |
| 2023-09-26 | $87.17 | $88.55 | $86.90 | $88.06 | $88.06 | 2,201,255 |
| 2023-09-25 | $86.28 | $87.39 | $85.87 | $87.04 | $87.04 | 1,304,907 |
| 2023-09-22 | $86.28 | $86.99 | $85.76 | $86.51 | $86.51 | 976,591 |
| 2023-09-21 | $87.78 | $88.24 | $86.19 | $86.27 | $86.27 | 994,697 |
| 2023-09-20 | $88.72 | $89.66 | $87.98 | $88.38 | $88.38 | 920,059 |
| 2023-09-19 | $88.84 | $89.59 | $88.09 | $88.82 | $88.82 | 1,261,491 |
| 2023-09-18 | $88.07 | $88.79 | $87.91 | $88.60 | $88.60 | 1,052,108 |
| 2023-09-15 | $87.38 | $89.14 | $87.02 | $88.16 | $88.16 | 1,548,407 |
| 2023-09-14 | $91.99 | $92.48 | $87.60 | $87.68 | $87.68 | 1,410,832 |
| 2023-09-13 | $92.30 | $92.95 | $90.96 | $91.62 | $91.62 | 1,136,668 |
| 2023-09-12 | $91.20 | $92.28 | $90.70 | $92.06 | $92.06 | 743,661 |
| 2023-09-11 | $90.20 | $90.91 | $89.61 | $90.86 | $90.86 | 1,170,630 |
| 2023-09-08 | $90.81 | $91.38 | $89.85 | $90.19 | $90.19 | 949,362 |
| 2023-09-07 | $90.72 | $90.99 | $89.05 | $90.42 | $90.42 | 1,140,517 |
| 2023-09-06 | $90.35 | $91.48 | $90.29 | $91.00 | $91.00 | 1,193,567 |
| 2023-09-05 | $92.48 | $92.61 | $90.63 | $90.74 | $90.74 | 1,142,101 |
| 2023-09-01 | $92.21 | $93.73 | $91.54 | $93.03 | $93.03 | 1,004,327 |
| 2023-08-31 | $94.42 | $95.03 | $91.15 | $91.38 | $91.38 | 1,410,552 |
| 2023-08-30 | $95.00 | $95.13 | $93.52 | $93.81 | $93.81 | 920,115 |
| 2023-08-29 | $93.30 | $94.65 | $92.09 | $94.48 | $94.48 | 1,048,432 |
| 2023-08-28 | $94.00 | $94.39 | $92.85 | $93.68 | $93.68 | 1,343,693 |
| 2023-08-25 | $93.54 | $93.89 | $91.98 | $93.64 | $93.64 | 734,457 |
| 2023-08-24 | $91.35 | $93.27 | $91.04 | $93.14 | $93.14 | 1,092,975 |
| 2023-08-23 | $91.12 | $91.17 | $90.04 | $91.07 | $91.07 | 753,685 |
| 2023-08-22 | $89.94 | $90.87 | $89.79 | $90.53 | $90.53 | 501,932 |
| 2023-08-21 | $88.89 | $90.38 | $88.74 | $89.87 | $89.87 | 934,540 |
| 2023-08-18 | $89.27 | $90.16 | $88.46 | $89.05 | $89.05 | 1,235,605 |
| 2023-08-17 | $90.00 | $90.78 | $89.32 | $89.40 | $89.40 | 704,574 |
| 2023-08-16 | $90.00 | $90.73 | $89.45 | $90.00 | $90.00 | 673,947 |
| 2023-08-15 | $90.20 | $91.18 | $89.72 | $90.67 | $90.67 | 614,520 |
| 2023-08-14 | $89.29 | $90.77 | $89.01 | $90.29 | $90.29 | 776,021 |
| 2023-08-11 | $90.57 | $90.78 | $88.94 | $89.41 | $89.41 | 1,003,160 |
| 2023-08-10 | $93.21 | $93.40 | $89.78 | $90.91 | $90.91 | 1,325,079 |
| 2023-08-09 | $91.29 | $94.07 | $91.24 | $93.23 | $93.23 | 1,679,880 |
| 2023-08-08 | $88.29 | $90.88 | $87.93 | $90.62 | $90.62 | 1,417,253 |
| 2023-08-07 | $88.10 | $88.17 | $87.25 | $87.83 | $87.83 | 827,559 |
| 2023-08-04 | $87.88 | $89.44 | $87.88 | $88.54 | $88.54 | 1,062,406 |
| 2023-08-03 | $88.37 | $88.54 | $87.69 | $87.74 | $87.74 | 1,095,402 |
| 2023-08-02 | $88.85 | $89.62 | $87.13 | $88.39 | $88.39 | 1,115,296 |
| 2023-08-01 | $87.00 | $89.08 | $84.65 | $89.00 | $89.00 | 3,192,855 |
| 2023-07-31 | $87.94 | $88.05 | $87.07 | $87.93 | $87.93 | 1,551,118 |
| 2023-07-28 | $87.31 | $87.72 | $86.25 | $87.61 | $87.61 | 1,171,038 |
| 2023-07-27 | $87.77 | $87.78 | $86.06 | $86.56 | $86.56 | 1,180,162 |
| 2023-07-26 | $87.65 | $88.05 | $86.91 | $87.27 | $87.27 | 950,522 |
| 2023-07-25 | $87.54 | $88.17 | $87.46 | $87.83 | $87.83 | 876,396 |
| 2023-07-24 | $87.58 | $88.58 | $87.34 | $87.41 | $87.41 | 853,539 |
| 2023-07-21 | $87.91 | $88.30 | $87.38 | $87.72 | $87.72 | 1,212,370 |
| 2023-07-20 | $86.91 | $87.89 | $86.63 | $87.54 | $87.54 | 844,588 |
| 2023-07-19 | $86.93 | $87.60 | $86.33 | $87.08 | $87.08 | 960,282 |
| 2023-07-18 | $86.66 | $87.09 | $85.66 | $86.28 | $86.28 | 1,186,349 |
| 2023-07-17 | $85.87 | $87.36 | $85.50 | $86.67 | $86.67 | 960,401 |
| 2023-07-14 | $85.89 | $86.62 | $84.67 | $85.87 | $85.87 | 1,264,376 |
| 2023-07-13 | $85.80 | $86.10 | $84.86 | $85.71 | $85.71 | 898,587 |
| 2023-07-12 | $85.35 | $86.10 | $84.49 | $85.24 | $85.24 | 1,323,125 |
| 2023-07-11 | $85.28 | $85.50 | $84.30 | $85.25 | $85.25 | 1,447,040 |
| 2023-07-10 | $85.09 | $87.12 | $84.92 | $85.52 | $85.52 | 1,307,040 |
| 2023-07-07 | $85.37 | $86.14 | $84.02 | $85.07 | $85.07 | 1,341,085 |
| 2023-07-06 | $85.93 | $86.14 | $83.85 | $85.60 | $85.60 | 3,240,171 |
| 2023-07-05 | $87.42 | $88.00 | $86.00 | $87.27 | $87.27 | 1,398,062 |
| 2023-07-03 | $86.21 | $86.93 | $85.40 | $85.89 | $85.89 | 1,697,097 |
| 2023-06-30 | $90.00 | $91.77 | $86.54 | $86.68 | $86.68 | 3,704,600 |
| 2023-06-29 | $91.93 | $96.25 | $88.20 | $88.93 | $88.93 | 5,881,999 |
| 2023-06-28 | $92.17 | $92.83 | $91.43 | $92.22 | $92.22 | 1,127,249 |
| 2023-06-27 | $92.37 | $92.77 | $91.45 | $91.73 | $91.73 | 984,837 |
| 2023-06-26 | $93.50 | $93.67 | $92.26 | $92.29 | $92.29 | 1,207,816 |
| 2023-06-23 | $95.44 | $95.44 | $93.15 | $93.50 | $93.50 | 1,650,442 |
| 2023-06-22 | $96.03 | $96.21 | $95.33 | $95.61 | $95.61 | 686,563 |
| 2023-06-21 | $95.11 | $96.43 | $94.95 | $96.34 | $96.34 | 813,118 |
| 2023-06-20 | $95.41 | $96.16 | $94.77 | $95.21 | $95.21 | 977,255 |
| 2023-06-16 | $95.98 | $96.68 | $95.45 | $96.29 | $96.29 | 1,425,932 |
| 2023-06-15 | $94.00 | $96.35 | $93.96 | $95.84 | $95.84 | 972,619 |
| 2023-06-14 | $95.25 | $95.30 | $94.05 | $94.41 | $94.41 | 925,150 |
| 2023-06-13 | $93.49 | $94.98 | $93.46 | $94.75 | $94.75 | 1,042,942 |
| 2023-06-12 | $91.50 | $93.53 | $91.50 | $93.32 | $93.32 | 822,302 |
| 2023-06-09 | $92.13 | $92.24 | $91.18 | $91.37 | $91.37 | 621,372 |
| 2023-06-08 | $91.01 | $92.45 | $90.92 | $92.26 | $92.26 | 538,998 |
| 2023-06-07 | $91.88 | $92.77 | $90.73 | $91.00 | $91.00 | 932,309 |
| 2023-06-06 | $92.29 | $92.97 | $91.75 | $92.01 | $92.01 | 802,146 |
| 2023-06-05 | $93.03 | $93.49 | $90.75 | $91.73 | $91.73 | 998,428 |
| 2023-06-02 | $88.74 | $93.45 | $88.64 | $93.36 | $93.36 | 1,729,645 |
| 2023-06-01 | $87.16 | $88.44 | $85.66 | $88.26 | $88.26 | 1,075,278 |
| 2023-05-31 | $87.54 | $88.55 | $86.58 | $86.94 | $86.94 | 2,619,714 |
| 2023-05-30 | $88.20 | $88.45 | $86.40 | $87.22 | $87.22 | 1,107,708 |
| 2023-05-26 | $88.99 | $89.81 | $88.48 | $88.49 | $88.49 | 725,011 |
| 2023-05-25 | $89.95 | $89.95 | $87.81 | $88.73 | $88.73 | 954,488 |
| 2023-05-24 | $91.76 | $91.85 | $90.38 | $90.54 | $90.54 | 666,168 |
| 2023-05-23 | $92.43 | $93.29 | $91.64 | $91.99 | $91.99 | 747,122 |
| 2023-05-22 | $92.04 | $93.11 | $91.79 | $92.77 | $92.77 | 608,716 |
| 2023-05-19 | $92.53 | $93.35 | $91.52 | $91.90 | $91.90 | 766,254 |
| 2023-05-18 | $92.48 | $92.48 | $91.16 | $92.23 | $92.23 | 633,496 |
| 2023-05-17 | $92.52 | $92.75 | $91.41 | $92.27 | $92.27 | 825,167 |
| 2023-05-16 | $93.61 | $94.41 | $90.92 | $92.02 | $92.02 | 1,228,182 |
| 2023-05-15 | $94.04 | $96.47 | $93.93 | $95.18 | $95.18 | 1,008,861 |
| 2023-05-12 | $96.05 | $96.16 | $93.36 | $93.93 | $93.93 | 1,062,355 |
| 2023-05-11 | $95.15 | $95.41 | $93.94 | $95.39 | $95.39 | 806,393 |
| 2023-05-10 | $96.02 | $96.02 | $93.94 | $95.14 | $95.14 | 787,836 |
| 2023-05-09 | $95.49 | $95.98 | $93.80 | $95.61 | $95.61 | 836,198 |
| 2023-05-08 | $96.69 | $97.50 | $95.08 | $95.94 | $95.94 | 771,275 |
| 2023-05-05 | $95.79 | $97.14 | $94.84 | $96.63 | $96.63 | 934,206 |
| 2023-05-04 | $93.89 | $95.47 | $92.30 | $95.45 | $95.45 | 798,249 |
| 2023-05-03 | $93.64 | $94.50 | $93.04 | $93.58 | $93.58 | 1,024,804 |
| 2023-05-02 | $96.29 | $96.77 | $93.62 | $93.82 | $93.82 | 1,072,060 |
| 2023-05-01 | $96.54 | $97.42 | $95.30 | $96.98 | $96.98 | 1,041,449 |
| 2023-04-28 | $92.07 | $96.55 | $91.96 | $96.04 | $96.04 | 1,739,425 |
| 2023-04-27 | $92.07 | $93.41 | $89.25 | $92.45 | $92.45 | 1,959,014 |
| 2023-04-26 | $94.67 | $95.00 | $92.67 | $93.00 | $93.00 | 1,514,985 |
| 2023-04-25 | $96.35 | $96.76 | $94.90 | $95.57 | $95.57 | 1,005,814 |
| 2023-04-24 | $97.80 | $97.97 | $95.65 | $96.16 | $96.16 | 1,327,464 |
| 2023-04-21 | $97.05 | $98.06 | $96.57 | $97.51 | $97.51 | 1,723,878 |
| 2023-04-20 | $98.55 | $98.69 | $96.47 | $96.82 | $96.82 | 1,203,354 |
| 2023-04-19 | $98.40 | $99.51 | $98.13 | $99.06 | $99.06 | 950,938 |
| 2023-04-18 | $100.25 | $100.31 | $98.11 | $98.41 | $98.41 | 759,104 |
| 2023-04-17 | $99.55 | $100.38 | $98.83 | $100.30 | $100.30 | 877,852 |
| 2023-04-14 | $98.40 | $99.18 | $98.06 | $99.01 | $99.01 | 841,727 |
| 2023-04-13 | $97.31 | $98.98 | $97.31 | $98.34 | $98.34 | 1,039,282 |
| 2023-04-12 | $99.00 | $99.45 | $97.85 | $97.96 | $97.96 | 856,626 |
| 2023-04-11 | $98.06 | $98.82 | $97.48 | $97.84 | $97.84 | 1,026,892 |
| 2023-04-10 | $99.56 | $99.66 | $97.28 | $98.05 | $98.05 | 869,533 |
| 2023-04-06 | $96.28 | $99.80 | $95.75 | $99.60 | $99.60 | 1,488,172 |
| 2023-04-05 | $95.99 | $96.99 | $95.47 | $96.57 | $96.57 | 1,072,287 |
| 2023-04-04 | $96.80 | $96.86 | $95.13 | $95.43 | $95.43 | 946,542 |
| 2023-04-03 | $97.09 | $97.42 | $96.46 | $96.60 | $96.60 | 881,347 |
| 2023-03-31 | $95.57 | $97.70 | $95.56 | $97.24 | $97.24 | 1,434,651 |
| 2023-03-30 | $94.45 | $95.89 | $94.34 | $95.29 | $95.29 | 1,226,568 |
| 2023-03-29 | $91.89 | $94.45 | $91.39 | $94.20 | $94.20 | 1,072,586 |
| 2023-03-28 | $91.23 | $92.10 | $90.81 | $91.44 | $91.44 | 859,878 |
| 2023-03-27 | $91.50 | $92.10 | $91.10 | $91.50 | $91.50 | 1,078,411 |
| 2023-03-24 | $90.01 | $91.16 | $89.34 | $90.74 | $90.74 | 772,224 |
| 2023-03-23 | $91.69 | $91.69 | $89.35 | $90.11 | $90.11 | 1,244,800 |
| 2023-03-22 | $92.25 | $92.25 | $89.98 | $90.08 | $90.08 | 963,211 |
| 2023-03-21 | $92.24 | $92.82 | $91.77 | $92.08 | $92.08 | 1,581,097 |
| 2023-03-20 | $92.07 | $93.76 | $91.23 | $92.34 | $92.34 | 1,201,311 |
| 2023-03-17 | $92.37 | $92.45 | $90.49 | $91.67 | $91.67 | 1,758,429 |
| 2023-03-16 | $87.45 | $93.63 | $87.34 | $93.41 | $93.41 | 2,829,202 |
| 2023-03-15 | $89.25 | $89.64 | $87.52 | $87.74 | $87.74 | 1,512,390 |
| 2023-03-14 | $91.47 | $91.57 | $89.96 | $90.25 | $90.25 | 1,538,821 |
| 2023-03-13 | $90.45 | $92.64 | $89.83 | $90.02 | $90.02 | 1,956,749 |
| 2023-03-10 | $92.28 | $92.91 | $89.39 | $90.49 | $90.49 | 1,692,384 |
| 2023-03-09 | $94.13 | $94.61 | $92.17 | $92.99 | $92.99 | 1,539,586 |
| 2023-03-08 | $93.53 | $94.60 | $92.81 | $94.31 | $94.31 | 1,582,438 |
| 2023-03-07 | $93.47 | $95.50 | $92.88 | $93.42 | $93.42 | 2,359,307 |
| 2023-03-06 | $94.99 | $97.11 | $93.38 | $94.30 | $94.30 | 4,401,181 |
| 2023-03-03 | $100.26 | $101.48 | $98.65 | $101.20 | $101.20 | 1,340,403 |
| 2023-03-02 | $100.39 | $100.79 | $99.25 | $100.12 | $100.12 | 1,182,240 |
| 2023-03-01 | $100.26 | $102.79 | $100.26 | $100.99 | $100.99 | 1,689,060 |
| 2023-02-28 | $99.30 | $102.96 | $97.37 | $99.59 | $99.59 | 2,826,430 |
| 2023-02-27 | $102.31 | $103.58 | $102.09 | $103.24 | $103.24 | 1,445,318 |
| 2023-02-24 | $102.50 | $102.97 | $101.48 | $102.07 | $102.07 | 1,468,028 |
| 2023-02-23 | $103.20 | $103.98 | $102.78 | $103.18 | $103.18 | 979,806 |
| 2023-02-22 | $104.37 | $105.69 | $102.94 | $103.12 | $103.12 | 1,943,966 |
| 2023-02-21 | $108.44 | $108.44 | $105.92 | $105.97 | $105.97 | 986,953 |
| 2023-02-17 | $107.04 | $108.36 | $106.55 | $108.31 | $108.31 | 969,895 |
| 2023-02-16 | $108.06 | $108.28 | $106.76 | $107.29 | $107.29 | 880,038 |
| 2023-02-15 | $108.60 | $108.82 | $107.66 | $108.18 | $108.18 | 1,203,433 |
| 2023-02-14 | $108.00 | $109.13 | $105.93 | $108.74 | $108.74 | 1,193,151 |
| 2023-02-13 | $109.15 | $109.65 | $108.42 | $109.01 | $109.01 | 1,233,451 |
| 2023-02-10 | $110.11 | $110.67 | $109.09 | $109.46 | $109.46 | 748,874 |
| 2023-02-09 | $110.62 | $111.73 | $110.47 | $110.70 | $110.70 | 987,374 |
| 2023-02-08 | $110.59 | $111.79 | $109.72 | $110.44 | $110.44 | 834,231 |
| 2023-02-07 | $112.03 | $112.03 | $109.90 | $111.31 | $111.31 | 1,791,082 |
| 2023-02-06 | $111.80 | $112.98 | $110.78 | $112.18 | $112.18 | 902,512 |
| 2023-02-03 | $113.26 | $113.97 | $111.59 | $112.20 | $112.20 | 1,062,620 |
| 2023-02-02 | $116.64 | $116.70 | $111.84 | $112.84 | $112.84 | 1,758,450 |
| 2023-02-01 | $115.05 | $116.86 | $114.25 | $116.71 | $116.71 | 1,576,137 |
| 2023-01-31 | $115.00 | $115.59 | $114.55 | $115.35 | $115.35 | 1,237,400 |
| 2023-01-30 | $116.62 | $117.49 | $114.61 | $114.70 | $114.70 | 1,516,479 |
| 2023-01-27 | $117.00 | $117.77 | $116.81 | $117.27 | $117.27 | 1,217,219 |
| 2023-01-26 | $116.00 | $117.11 | $115.03 | $116.98 | $116.98 | 1,346,680 |
| 2023-01-25 | $114.60 | $116.59 | $114.39 | $116.03 | $116.03 | 2,476,466 |
| 2023-01-24 | $111.45 | $114.02 | $111.26 | $113.82 | $113.82 | 1,202,791 |
| 2023-01-23 | $110.40 | $111.55 | $110.20 | $111.45 | $111.45 | 1,191,561 |
| 2023-01-20 | $109.47 | $111.03 | $109.29 | $110.75 | $110.75 | 1,338,390 |
| 2023-01-19 | $110.47 | $110.47 | $109.10 | $109.20 | $109.20 | 1,148,269 |
| 2023-01-18 | $111.31 | $112.05 | $110.33 | $110.69 | $110.69 | 1,107,348 |
| 2023-01-17 | $111.55 | $112.99 | $111.02 | $111.75 | $111.75 | 1,554,892 |
| 2023-01-13 | $112.25 | $114.80 | $111.87 | $112.72 | $112.72 | 1,582,120 |
| 2023-01-12 | $110.50 | $113.65 | $110.01 | $113.57 | $113.57 | 1,723,544 |
| 2023-01-11 | $111.23 | $112.70 | $109.14 | $111.15 | $111.15 | 1,699,156 |
| 2023-01-10 | $107.26 | $111.97 | $106.99 | $111.40 | $111.40 | 2,864,771 |
| 2023-01-09 | $109.83 | $110.25 | $105.95 | $107.10 | $107.10 | 2,526,703 |
| 2023-01-06 | $108.17 | $109.29 | $106.90 | $108.71 | $108.71 | 2,205,809 |
| 2023-01-05 | $107.00 | $107.59 | $105.77 | $106.86 | $106.86 | 1,917,538 |
| 2023-01-04 | $103.69 | $106.93 | $102.26 | $106.92 | $106.92 | 2,741,570 |
| 2023-01-03 | $103.00 | $103.33 | $100.52 | $100.61 | $100.61 | 1,325,481 |
| 2022-12-30 | $101.92 | $103.57 | $100.95 | $103.49 | $103.49 | 910,233 |
| 2022-12-29 | $101.87 | $103.45 | $101.67 | $102.44 | $102.44 | 794,578 |
| 2022-12-28 | $101.98 | $103.10 | $101.30 | $101.74 | $101.74 | 904,492 |
| 2022-12-27 | $104.50 | $104.85 | $102.03 | $102.16 | $102.16 | 760,776 |
| 2022-12-23 | $105.01 | $105.56 | $103.87 | $104.34 | $104.34 | 696,039 |
| 2022-12-22 | $104.61 | $105.70 | $103.99 | $105.66 | $105.66 | 1,335,845 |
| 2022-12-21 | $105.94 | $107.08 | $104.53 | $104.62 | $104.62 | 1,457,763 |
| 2022-12-20 | $105.92 | $106.75 | $105.56 | $106.30 | $106.30 | 997,223 |
| 2022-12-19 | $108.63 | $108.63 | $105.81 | $106.61 | $106.61 | 1,225,988 |
| 2022-12-16 | $107.73 | $108.92 | $107.13 | $108.63 | $108.63 | 2,537,038 |
| 2022-12-15 | $108.00 | $109.56 | $106.81 | $108.61 | $108.61 | 1,614,617 |
| 2022-12-14 | $106.93 | $109.25 | $106.51 | $108.38 | $108.38 | 1,672,054 |
| 2022-12-13 | $107.08 | $107.91 | $106.55 | $107.08 | $107.08 | 1,765,332 |
| 2022-12-12 | $102.25 | $106.35 | $102.25 | $106.26 | $106.26 | 1,856,434 |
| 2022-12-09 | $104.23 | $104.46 | $102.28 | $102.33 | $102.33 | 815,513 |
| 2022-12-08 | $103.99 | $104.62 | $103.17 | $104.39 | $104.39 | 723,024 |
| 2022-12-07 | $101.09 | $103.94 | $101.09 | $103.69 | $103.69 | 1,319,198 |
| 2022-12-06 | $102.97 | $103.44 | $101.17 | $102.22 | $102.22 | 889,357 |
| 2022-12-05 | $105.00 | $105.34 | $103.25 | $103.53 | $103.53 | 994,347 |
| 2022-12-02 | $103.00 | $106.72 | $102.75 | $105.56 | $105.56 | 2,220,168 |
| 2022-12-01 | $100.71 | $103.06 | $99.29 | $103.02 | $103.02 | 2,013,886 |
| 2022-11-30 | $98.51 | $101.28 | $97.85 | $100.98 | $100.98 | 2,493,125 |
| 2022-11-29 | $99.01 | $99.56 | $97.00 | $97.12 | $97.12 | 1,304,257 |
| 2022-11-28 | $97.25 | $100.30 | $96.52 | $98.66 | $98.66 | 2,591,319 |
| 2022-11-25 | $97.46 | $98.43 | $96.31 | $96.92 | $96.92 | 727,779 |
| 2022-11-23 | $95.09 | $99.74 | $94.91 | $97.79 | $97.79 | 4,635,440 |
| 2022-11-22 | $88.99 | $91.63 | $88.01 | $91.18 | $91.18 | 1,620,250 |
| 2022-11-21 | $88.67 | $88.86 | $87.98 | $88.51 | $88.51 | 1,129,159 |
| 2022-11-18 | $88.04 | $88.76 | $87.65 | $88.31 | $88.31 | 807,153 |
| 2022-11-17 | $85.66 | $87.92 | $85.63 | $87.43 | $87.43 | 1,031,537 |
| 2022-11-16 | $86.69 | $86.69 | $85.51 | $85.84 | $85.84 | 1,049,333 |
| 2022-11-15 | $85.30 | $87.44 | $84.78 | $86.18 | $86.18 | 1,159,528 |
| 2022-11-14 | $84.96 | $86.29 | $83.75 | $84.39 | $84.39 | 2,158,259 |
| 2022-11-11 | $82.69 | $83.48 | $80.57 | $82.16 | $82.16 | 1,214,451 |
| 2022-11-10 | $82.95 | $84.15 | $82.49 | $83.32 | $83.32 | 1,126,487 |
| 2022-11-09 | $81.08 | $81.70 | $80.53 | $80.93 | $80.93 | 1,104,398 |
| 2022-11-08 | $81.50 | $82.27 | $80.62 | $81.25 | $81.25 | 1,469,819 |
| 2022-11-07 | $82.46 | $82.68 | $80.66 | $81.33 | $81.33 | 1,697,926 |
| 2022-11-04 | $84.79 | $84.88 | $81.54 | $82.49 | $82.49 | 1,611,455 |
| 2022-11-03 | $84.59 | $85.60 | $83.75 | $84.88 | $84.88 | 1,124,887 |
| 2022-11-02 | $86.12 | $86.22 | $84.07 | $84.17 | $84.17 | 1,920,023 |
| 2022-11-01 | $87.24 | $89.06 | $86.13 | $86.60 | $86.60 | 1,611,132 |
| 2022-10-31 | $89.06 | $89.06 | $85.14 | $86.63 | $86.63 | 1,548,034 |
| 2022-10-28 | $85.67 | $86.95 | $84.30 | $86.77 | $86.77 | 2,084,333 |
| 2022-10-27 | $89.63 | $89.63 | $83.10 | $85.73 | $85.73 | 4,290,071 |
| 2022-10-26 | $91.58 | $92.76 | $91.43 | $92.10 | $92.10 | 1,614,706 |
| 2022-10-25 | $89.63 | $91.66 | $89.45 | $91.47 | $91.47 | 1,633,473 |
| 2022-10-24 | $89.99 | $90.80 | $89.45 | $89.87 | $89.87 | 970,438 |
| 2022-10-21 | $89.30 | $90.81 | $88.94 | $90.01 | $90.01 | 1,302,571 |
| 2022-10-20 | $88.04 | $89.70 | $87.95 | $88.70 | $88.70 | 905,629 |
| 2022-10-19 | $88.45 | $89.43 | $87.80 | $88.35 | $88.35 | 1,159,220 |
| 2022-10-18 | $89.84 | $90.54 | $88.56 | $89.49 | $89.49 | 1,489,389 |
| 2022-10-17 | $87.31 | $89.51 | $87.31 | $88.78 | $88.78 | 961,304 |
| 2022-10-14 | $89.89 | $90.31 | $87.13 | $87.25 | $87.25 | 1,177,154 |
| 2022-10-13 | $87.44 | $90.37 | $87.17 | $89.40 | $89.40 | 1,989,866 |
| 2022-10-12 | $88.67 | $89.69 | $88.02 | $88.95 | $88.95 | 844,699 |
| 2022-10-11 | $87.42 | $89.04 | $87.12 | $88.07 | $88.07 | 1,222,289 |
| 2022-10-10 | $87.84 | $88.81 | $87.39 | $87.45 | $87.45 | 967,949 |
| 2022-10-07 | $91.16 | $91.16 | $87.63 | $88.15 | $88.15 | 1,075,978 |
| 2022-10-06 | $89.25 | $92.06 | $88.75 | $91.48 | $91.48 | 1,539,197 |
| 2022-10-05 | $87.89 | $89.82 | $87.40 | $89.53 | $89.53 | 1,276,492 |
| 2022-10-04 | $87.18 | $88.08 | $85.76 | $87.91 | $87.91 | 1,439,586 |
| 2022-10-03 | $85.64 | $87.43 | $84.57 | $86.70 | $86.70 | 931,668 |
| 2022-09-30 | $84.99 | $86.75 | $84.51 | $84.77 | $84.77 | 1,437,084 |
| 2022-09-29 | $85.65 | $85.79 | $84.27 | $85.06 | $85.06 | 788,136 |
| 2022-09-28 | $84.37 | $86.20 | $83.47 | $85.84 | $85.84 | 1,358,959 |
| 2022-09-27 | $82.87 | $84.43 | $82.54 | $83.44 | $83.44 | 1,265,675 |
| 2022-09-26 | $84.20 | $84.48 | $81.66 | $82.16 | $82.16 | 1,401,683 |
| 2022-09-23 | $84.29 | $84.93 | $83.38 | $84.84 | $84.84 | 1,023,463 |
| 2022-09-22 | $84.45 | $85.24 | $83.71 | $84.92 | $84.92 | 867,732 |
| 2022-09-21 | $86.99 | $87.37 | $85.01 | $85.12 | $85.12 | 460,118 |
| 2022-09-20 | $86.82 | $87.68 | $86.17 | $86.96 | $86.96 | 472,045 |
| 2022-09-19 | $87.92 | $88.02 | $86.83 | $87.70 | $87.70 | 694,666 |
| 2022-09-16 | $87.25 | $88.31 | $86.70 | $88.21 | $88.21 | 1,245,525 |
| 2022-09-15 | $86.63 | $88.21 | $85.73 | $88.09 | $88.09 | 855,488 |
| 2022-09-14 | $86.78 | $87.14 | $85.68 | $86.86 | $86.86 | 963,991 |
| 2022-09-13 | $89.51 | $89.51 | $86.25 | $86.54 | $86.54 | 1,391,500 |
| 2022-09-12 | $90.00 | $90.73 | $88.31 | $90.24 | $90.24 | 1,442,545 |
| 2022-09-09 | $92.29 | $93.23 | $91.82 | $92.93 | $92.93 | 721,878 |
| 2022-09-08 | $91.26 | $93.05 | $90.99 | $93.01 | $93.01 | 964,349 |
| 2022-09-07 | $88.96 | $91.64 | $88.70 | $91.21 | $91.21 | 853,136 |
| 2022-09-06 | $89.64 | $89.92 | $88.29 | $88.85 | $88.85 | 829,272 |
| 2022-09-02 | $91.16 | $91.40 | $89.21 | $89.64 | $89.64 | 644,572 |
| 2022-09-01 | $89.17 | $90.90 | $88.78 | $90.87 | $90.87 | 1,106,532 |
| 2022-08-31 | $90.46 | $91.14 | $89.05 | $89.20 | $89.20 | 1,457,625 |
| 2022-08-30 | $90.30 | $90.92 | $89.28 | $90.19 | $90.19 | 912,455 |
| 2022-08-29 | $89.85 | $91.41 | $89.21 | $90.33 | $90.33 | 744,271 |
| 2022-08-26 | $93.21 | $93.58 | $90.93 | $91.01 | $91.01 | 623,695 |
| 2022-08-25 | $94.12 | $94.33 | $92.67 | $93.30 | $93.30 | 910,614 |
| 2022-08-24 | $91.55 | $93.68 | $91.39 | $92.90 | $92.90 | 648,433 |
| 2022-08-23 | $92.33 | $93.05 | $90.73 | $91.59 | $91.59 | 683,135 |
| 2022-08-22 | $92.38 | $93.47 | $92.16 | $92.45 | $92.45 | 615,801 |
| 2022-08-19 | $92.02 | $93.29 | $92.02 | $92.84 | $92.84 | 773,389 |
| 2022-08-18 | $95.16 | $95.16 | $92.85 | $92.96 | $92.96 | 653,206 |
| 2022-08-17 | $94.50 | $95.57 | $94.07 | $94.84 | $94.84 | 558,392 |
| 2022-08-16 | $97.00 | $97.00 | $94.77 | $95.03 | $95.03 | 716,500 |
| 2022-08-15 | $95.21 | $96.99 | $94.48 | $96.94 | $96.94 | 1,169,564 |
| 2022-08-12 | $94.75 | $95.43 | $94.14 | $95.07 | $95.07 | 910,404 |
| 2022-08-11 | $95.62 | $96.70 | $94.76 | $95.07 | $95.07 | 1,226,797 |
| 2022-08-10 | $96.00 | $96.38 | $94.41 | $96.00 | $96.00 | 1,206,676 |
| 2022-08-09 | $95.40 | $97.48 | $95.40 | $95.70 | $95.70 | 1,099,470 |
| 2022-08-08 | $96.21 | $97.76 | $93.93 | $95.70 | $95.70 | 1,702,525 |
| 2022-08-05 | $91.90 | $96.50 | $91.65 | $95.82 | $95.82 | 2,364,912 |
| 2022-08-04 | $89.90 | $94.11 | $89.64 | $92.98 | $92.98 | 2,426,997 |
| 2022-08-03 | $86.95 | $89.18 | $86.89 | $88.40 | $88.40 | 1,324,257 |
| 2022-08-02 | $85.42 | $87.60 | $84.99 | $86.69 | $86.69 | 800,447 |
| 2022-08-01 | $85.94 | $86.56 | $84.69 | $85.41 | $85.41 | 1,035,405 |
| 2022-07-29 | $87.19 | $87.23 | $85.02 | $86.05 | $86.05 | 969,531 |
| 2022-07-28 | $86.82 | $87.90 | $85.35 | $87.08 | $87.08 | 568,180 |
| 2022-07-27 | $85.67 | $87.22 | $85.50 | $87.02 | $87.02 | 754,424 |
| 2022-07-26 | $85.05 | $86.50 | $84.78 | $85.26 | $85.26 | 788,200 |
| 2022-07-25 | $85.64 | $85.90 | $84.68 | $85.35 | $85.35 | 711,259 |
| 2022-07-22 | $85.56 | $86.14 | $84.61 | $85.23 | $85.23 | 758,835 |
| 2022-07-21 | $85.51 | $85.96 | $84.85 | $85.71 | $85.71 | 922,071 |
| 2022-07-20 | $86.09 | $86.90 | $84.33 | $84.91 | $84.91 | 825,008 |
| 2022-07-19 | $86.44 | $86.97 | $85.54 | $86.09 | $86.09 | 740,593 |
| 2022-07-18 | $87.55 | $87.97 | $84.92 | $85.50 | $85.50 | 736,784 |
| 2022-07-15 | $87.31 | $87.55 | $86.29 | $87.08 | $87.08 | 1,021,261 |
| 2022-07-14 | $87.30 | $87.57 | $86.21 | $86.71 | $86.71 | 871,048 |
| 2022-07-13 | $87.28 | $89.48 | $87.22 | $88.11 | $88.11 | 953,422 |
| 2022-07-12 | $87.80 | $88.90 | $86.81 | $87.85 | $87.85 | 878,865 |
| 2022-07-11 | $88.93 | $89.04 | $87.74 | $87.83 | $87.83 | 655,442 |
| 2022-07-08 | $87.28 | $90.47 | $87.28 | $89.02 | $89.02 | 1,053,686 |
| 2022-07-07 | $86.41 | $88.52 | $86.36 | $88.35 | $88.35 | 1,050,872 |
| 2022-07-06 | $86.23 | $87.84 | $85.08 | $86.41 | $86.41 | 786,290 |
| 2022-07-05 | $84.40 | $86.45 | $84.01 | $86.36 | $86.36 | 933,041 |
| 2022-07-01 | $82.92 | $85.06 | $82.70 | $84.98 | $84.98 | 885,541 |
| 2022-06-30 | $83.27 | $83.83 | $81.83 | $82.87 | $82.87 | 1,106,821 |
| 2022-06-29 | $82.75 | $84.11 | $82.06 | $83.92 | $83.92 | 946,007 |
| 2022-06-28 | $84.88 | $85.16 | $82.25 | $83.15 | $83.15 | 1,890,286 |
| 2022-06-27 | $86.37 | $86.86 | $84.60 | $85.09 | $85.09 | 1,242,961 |
| 2022-06-24 | $85.57 | $86.98 | $81.75 | $86.85 | $86.85 | 2,260,207 |
| 2022-06-23 | $81.48 | $84.85 | $81.48 | $84.55 | $84.55 | 1,305,561 |
| 2022-06-22 | $78.13 | $83.56 | $77.74 | $81.32 | $81.32 | 2,117,354 |
| 2022-06-21 | $77.22 | $79.90 | $77.22 | $78.40 | $78.40 | 1,880,337 |
| 2022-06-17 | $72.22 | $77.98 | $72.22 | $76.08 | $76.08 | 2,943,450 |
| 2022-06-16 | $73.02 | $73.77 | $71.70 | $72.17 | $72.17 | 1,249,858 |
| 2022-06-15 | $72.11 | $75.20 | $72.09 | $74.15 | $74.15 | 1,548,169 |
| 2022-06-14 | $71.91 | $72.48 | $70.73 | $71.48 | $71.48 | 1,194,193 |
| 2022-06-13 | $73.12 | $73.64 | $71.52 | $71.91 | $71.91 | 1,523,349 |
| 2022-06-10 | $75.62 | $75.87 | $74.59 | $75.08 | $75.08 | 735,429 |
| 2022-06-09 | $77.19 | $77.44 | $76.43 | $76.66 | $76.66 | 695,924 |
| 2022-06-08 | $78.37 | $78.87 | $77.34 | $77.57 | $77.57 | 836,575 |
| 2022-06-07 | $75.95 | $78.32 | $75.86 | $78.20 | $78.20 | 1,050,912 |
| 2022-06-06 | $78.01 | $78.10 | $75.79 | $76.08 | $76.08 | 982,298 |
| 2022-06-03 | $75.60 | $78.21 | $75.30 | $77.49 | $77.49 | 1,244,659 |
| 2022-06-02 | $74.50 | $76.07 | $73.98 | $75.70 | $75.70 | 1,386,594 |
| 2022-06-01 | $75.32 | $76.54 | $72.89 | $74.37 | $74.37 | 1,381,282 |
| 2022-05-31 | $80.44 | $80.45 | $75.05 | $75.13 | $75.13 | 2,291,893 |
| 2022-05-27 | $79.00 | $81.20 | $78.65 | $80.97 | $80.97 | 659,473 |
| 2022-05-26 | $78.94 | $79.84 | $78.36 | $78.86 | $78.86 | 691,617 |
| 2022-05-25 | $78.57 | $79.43 | $77.26 | $78.93 | $78.93 | 759,293 |
| 2022-05-24 | $80.00 | $80.34 | $78.06 | $78.78 | $78.78 | 932,496 |
| 2022-05-23 | $80.09 | $81.11 | $79.23 | $80.36 | $80.36 | 573,851 |
| 2022-05-20 | $79.76 | $80.78 | $78.26 | $79.72 | $79.72 | 1,114,146 |
| 2022-05-19 | $78.40 | $80.36 | $78.12 | $79.28 | $79.28 | 852,209 |
| 2022-05-18 | $78.30 | $79.99 | $77.61 | $78.18 | $78.18 | 925,809 |
| 2022-05-17 | $77.61 | $79.34 | $77.59 | $79.12 | $79.12 | 1,069,362 |
| 2022-05-16 | $77.65 | $78.17 | $76.41 | $77.32 | $77.32 | 1,082,939 |
| 2022-05-13 | $77.30 | $78.90 | $76.90 | $77.73 | $77.73 | 1,820,135 |
| 2022-05-12 | $75.12 | $76.47 | $74.30 | $76.38 | $76.38 | 1,608,525 |
| 2022-05-11 | $78.56 | $79.57 | $75.60 | $75.68 | $75.68 | 1,610,454 |
| 2022-05-10 | $76.44 | $80.23 | $76.00 | $79.43 | $79.43 | 1,684,519 |
| 2022-05-09 | $78.00 | $78.48 | $73.93 | $74.62 | $74.62 | 1,814,447 |
| 2022-05-06 | $81.00 | $81.87 | $78.96 | $79.26 | $79.26 | 840,877 |
| 2022-05-05 | $84.14 | $84.30 | $81.12 | $81.97 | $81.97 | 821,990 |
| 2022-05-04 | $83.82 | $84.66 | $81.31 | $84.65 | $84.65 | 877,285 |
| 2022-05-03 | $83.13 | $84.03 | $82.28 | $83.52 | $83.52 | 1,334,137 |
| 2022-05-02 | $80.38 | $83.47 | $80.36 | $83.31 | $83.31 | 1,212,071 |
| 2022-04-29 | $81.95 | $83.61 | $81.12 | $81.35 | $81.35 | 1,468,016 |
| 2022-04-28 | $83.79 | $84.29 | $78.95 | $82.64 | $82.64 | 2,199,514 |
| 2022-04-27 | $79.94 | $81.15 | $79.50 | $80.31 | $80.31 | 1,110,693 |
| 2022-04-26 | $80.97 | $81.95 | $79.28 | $79.29 | $79.29 | 918,515 |
| 2022-04-25 | $82.18 | $82.74 | $80.74 | $81.88 | $81.88 | 1,095,975 |
| 2022-04-22 | $80.15 | $81.01 | $79.97 | $80.50 | $80.50 | 919,505 |
| 2022-04-21 | $81.20 | $82.09 | $80.05 | $80.50 | $80.50 | 805,497 |
| 2022-04-20 | $80.52 | $81.42 | $79.67 | $80.61 | $80.61 | 1,238,637 |
| 2022-04-19 | $81.61 | $82.19 | $80.47 | $80.58 | $80.58 | 1,068,927 |
| 2022-04-18 | $81.91 | $82.14 | $80.49 | $81.18 | $81.18 | 992,908 |
| 2022-04-14 | $83.66 | $84.67 | $82.89 | $82.95 | $82.95 | 751,063 |
| 2022-04-13 | $82.47 | $84.39 | $82.45 | $84.00 | $84.00 | 780,994 |
| 2022-04-12 | $83.89 | $84.36 | $82.29 | $82.59 | $82.59 | 723,119 |
| 2022-04-11 | $85.71 | $86.54 | $83.24 | $83.27 | $83.27 | 1,091,723 |
| 2022-04-08 | $83.33 | $86.59 | $83.08 | $85.99 | $85.99 | 1,739,046 |
| 2022-04-07 | $79.92 | $84.12 | $79.92 | $83.35 | $83.35 | 1,438,433 |
| 2022-04-06 | $78.74 | $80.53 | $78.46 | $80.16 | $80.16 | 602,296 |
| 2022-04-05 | $80.00 | $81.85 | $79.34 | $79.45 | $79.45 | 935,905 |
| 2022-04-04 | $79.71 | $81.13 | $79.55 | $80.28 | $80.28 | 1,093,976 |
| 2022-04-01 | $77.18 | $79.70 | $76.76 | $79.27 | $79.27 | 2,818,138 |
| 2022-03-31 | $78.33 | $78.67 | $76.80 | $77.10 | $77.10 | 2,946,866 |
| 2022-03-30 | $79.56 | $80.99 | $77.53 | $77.89 | $77.89 | 1,188,821 |
| 2022-03-29 | $79.43 | $80.16 | $78.81 | $79.56 | $79.56 | 1,198,508 |
| 2022-03-28 | $79.21 | $79.73 | $77.83 | $78.36 | $78.36 | 966,613 |
| 2022-03-25 | $80.61 | $80.99 | $78.88 | $79.02 | $79.02 | 627,112 |
| 2022-03-24 | $80.90 | $81.51 | $80.31 | $80.88 | $80.88 | 531,330 |
| 2022-03-23 | $81.78 | $82.37 | $80.69 | $80.86 | $80.86 | 869,789 |
| 2022-03-22 | $81.00 | $82.57 | $79.29 | $82.15 | $82.15 | 1,042,205 |
| 2022-03-21 | $81.29 | $82.33 | $80.74 | $81.16 | $81.16 | 681,255 |
| 2022-03-18 | $80.12 | $81.92 | $80.04 | $81.67 | $81.67 | 955,526 |
| 2022-03-17 | $80.30 | $81.66 | $77.97 | $80.28 | $80.28 | 1,458,804 |
| 2022-03-16 | $79.11 | $80.76 | $77.98 | $80.72 | $80.72 | 1,072,521 |
| 2022-03-15 | $75.96 | $78.27 | $75.00 | $78.27 | $78.27 | 1,041,680 |
| 2022-03-14 | $76.19 | $77.31 | $75.19 | $76.01 | $76.01 | 782,305 |
| 2022-03-11 | $77.81 | $78.06 | $75.88 | $75.98 | $75.98 | 842,813 |
| 2022-03-10 | $77.57 | $78.35 | $76.68 | $77.89 | $77.89 | 821,615 |
| 2022-03-09 | $76.70 | $79.68 | $76.31 | $78.87 | $78.87 | 1,583,428 |
| 2022-03-08 | $73.88 | $78.60 | $73.76 | $76.26 | $76.26 | 1,419,928 |
| 2022-03-07 | $76.25 | $77.38 | $74.03 | $74.28 | $74.28 | 1,481,389 |
| 2022-03-04 | $75.13 | $76.61 | $74.80 | $76.32 | $76.32 | 2,178,100 |
| 2022-03-03 | $77.69 | $78.14 | $75.10 | $75.43 | $75.43 | 1,399,953 |
| 2022-03-02 | $77.21 | $78.90 | $76.12 | $78.15 | $78.15 | 1,163,965 |
| 2022-03-01 | $77.59 | $79.23 | $76.99 | $77.37 | $77.37 | 1,270,445 |
| 2022-02-28 | $77.66 | $79.01 | $76.93 | $78.12 | $78.12 | 2,138,019 |
| 2022-02-25 | $77.24 | $78.80 | $77.24 | $78.00 | $78.00 | 1,669,199 |
| 2022-02-24 | $72.02 | $78.83 | $72.00 | $77.35 | $77.35 | 4,326,695 |
| 2022-02-23 | $85.47 | $86.90 | $82.28 | $82.52 | $82.52 | 1,285,002 |
| 2022-02-22 | $83.90 | $86.69 | $83.41 | $85.37 | $85.37 | 1,429,562 |
| 2022-02-18 | $88.59 | $89.89 | $84.59 | $84.86 | $84.86 | 1,705,730 |
| 2022-02-17 | $92.00 | $92.37 | $90.03 | $90.30 | $90.30 | 686,319 |
| 2022-02-16 | $91.71 | $93.23 | $90.49 | $92.69 | $92.69 | 902,607 |
| 2022-02-15 | $90.82 | $92.19 | $89.98 | $92.07 | $92.07 | 843,506 |
| 2022-02-14 | $90.54 | $90.92 | $89.51 | $90.01 | $90.01 | 527,853 |
| 2022-02-11 | $91.65 | $93.16 | $90.46 | $90.91 | $90.91 | 707,294 |
| 2022-02-10 | $91.15 | $94.20 | $90.51 | $91.61 | $91.61 | 1,630,839 |
| 2022-02-09 | $89.37 | $92.57 | $87.70 | $92.52 | $92.52 | 1,767,375 |
| 2022-02-08 | $89.22 | $89.22 | $87.55 | $88.51 | $88.51 | 1,716,498 |
| 2022-02-07 | $88.66 | $90.74 | $88.66 | $89.37 | $89.37 | 1,635,206 |
| 2022-02-04 | $87.66 | $89.56 | $87.46 | $88.63 | $88.63 | 1,372,085 |
| 2022-02-03 | $87.12 | $88.12 | $86.98 | $87.77 | $87.77 | 800,157 |
| 2022-02-02 | $89.94 | $89.94 | $87.65 | $88.44 | $88.44 | 572,022 |
| 2022-02-01 | $88.64 | $89.48 | $87.85 | $89.44 | $89.44 | 701,154 |
| 2022-01-31 | $85.81 | $88.80 | $85.49 | $88.63 | $88.63 | 973,447 |
| 2022-01-28 | $82.85 | $86.17 | $82.09 | $86.16 | $86.16 | 764,487 |
| 2022-01-27 | $84.01 | $85.38 | $82.82 | $83.05 | $83.05 | 756,213 |
| 2022-01-26 | $85.45 | $87.30 | $83.13 | $83.70 | $83.70 | 1,012,275 |
| 2022-01-25 | $84.72 | $86.21 | $83.70 | $84.86 | $84.86 | 1,014,557 |
| 2022-01-24 | $83.35 | $86.47 | $81.11 | $86.22 | $86.22 | 2,126,169 |
| 2022-01-21 | $84.10 | $85.06 | $83.57 | $84.65 | $84.65 | 1,450,918 |
| 2022-01-20 | $86.18 | $87.49 | $84.26 | $84.45 | $84.45 | 863,840 |
| 2022-01-19 | $86.83 | $87.85 | $85.72 | $86.00 | $86.00 | 969,096 |
| 2022-01-18 | $90.17 | $90.17 | $86.54 | $86.71 | $86.71 | 1,284,216 |
| 2022-01-14 | $87.61 | $90.32 | $86.40 | $90.22 | $90.22 | 1,349,566 |
| 2022-01-13 | $87.86 | $89.70 | $87.63 | $88.16 | $88.16 | 1,110,271 |
| 2022-01-12 | $89.15 | $91.00 | $87.60 | $88.10 | $88.10 | 2,041,465 |
| 2022-01-11 | $84.37 | $89.07 | $84.30 | $88.99 | $88.99 | 1,780,344 |
| 2022-01-10 | $87.10 | $88.04 | $82.00 | $84.39 | $84.39 | 4,496,756 |
| 2022-01-07 | $86.40 | $88.27 | $84.17 | $84.25 | $84.25 | 1,613,115 |
| 2022-01-06 | $84.33 | $85.95 | $83.23 | $85.19 | $85.19 | 1,018,504 |
| 2022-01-05 | $87.22 | $87.62 | $83.99 | $84.33 | $84.33 | 1,696,083 |
| 2022-01-04 | $88.98 | $89.29 | $85.53 | $87.22 | $87.22 | 1,328,612 |
| 2022-01-03 | $88.10 | $89.43 | $87.10 | $89.36 | $89.36 | 715,657 |
| 2021-12-31 | $88.96 | $90.07 | $88.22 | $88.35 | $88.35 | 424,944 |
| 2021-12-30 | $89.81 | $90.79 | $88.98 | $89.08 | $89.08 | 433,347 |
| 2021-12-29 | $89.55 | $89.80 | $88.41 | $89.65 | $89.65 | 487,948 |
| 2021-12-28 | $90.50 | $90.88 | $89.22 | $89.43 | $89.43 | 413,753 |
| 2021-12-27 | $90.74 | $91.18 | $90.12 | $90.69 | $90.69 | 532,109 |
| 2021-12-23 | $90.02 | $91.74 | $89.51 | $91.16 | $91.16 | 664,558 |
| 2021-12-22 | $89.79 | $90.36 | $88.55 | $89.95 | $89.95 | 735,485 |
| 2021-12-21 | $87.11 | $89.89 | $87.00 | $89.65 | $89.65 | 1,415,378 |
| 2021-12-20 | $85.55 | $87.43 | $85.05 | $86.89 | $86.89 | 1,253,761 |
| 2021-12-17 | $83.33 | $87.97 | $82.65 | $86.48 | $86.48 | 2,222,161 |
| 2021-12-16 | $85.00 | $85.61 | $82.67 | $83.59 | $83.59 | 1,263,862 |
| 2021-12-15 | $82.71 | $84.68 | $81.94 | $84.18 | $84.18 | 1,755,541 |
| 2021-12-14 | $83.06 | $84.02 | $82.08 | $82.92 | $82.92 | 1,468,700 |
| 2021-12-13 | $84.60 | $85.33 | $83.34 | $83.79 | $83.79 | 1,363,728 |
| 2021-12-10 | $85.46 | $85.88 | $84.04 | $84.89 | $84.89 | 1,111,266 |
| 2021-12-09 | $88.07 | $88.91 | $85.49 | $85.62 | $85.62 | 1,352,125 |
| 2021-12-08 | $86.79 | $89.05 | $85.85 | $88.38 | $88.38 | 1,030,681 |
| 2021-12-07 | $85.31 | $86.62 | $84.71 | $86.12 | $86.12 | 1,227,083 |
| 2021-12-06 | $81.90 | $84.97 | $81.16 | $84.24 | $84.24 | 989,094 |
| 2021-12-03 | $84.24 | $84.97 | $82.35 | $82.95 | $82.95 | 1,300,152 |
| 2021-12-02 | $84.93 | $85.89 | $84.15 | $84.68 | $84.68 | 990,143 |
| 2021-12-01 | $86.27 | $88.31 | $84.01 | $84.50 | $84.50 | 1,210,646 |
| 2021-11-30 | $85.88 | $88.17 | $85.50 | $86.29 | $86.29 | 3,480,576 |
| 2021-11-29 | $88.16 | $89.02 | $87.19 | $87.40 | $87.40 | 1,147,159 |
| 2021-11-26 | $89.55 | $89.74 | $86.26 | $87.58 | $87.58 | 1,036,420 |
| 2021-11-24 | $89.47 | $90.12 | $88.80 | $89.57 | $89.57 | 944,441 |
| 2021-11-23 | $89.44 | $90.70 | $88.11 | $89.79 | $89.79 | 1,887,553 |
| 2021-11-22 | $91.80 | $92.17 | $90.12 | $90.30 | $90.30 | 1,894,118 |
| 2021-11-19 | $83.54 | $91.72 | $82.24 | $91.47 | $91.47 | 6,221,878 |
| 2021-11-18 | $81.07 | $83.13 | $80.55 | $82.92 | $82.92 | 1,934,016 |
| 2021-11-17 | $80.87 | $82.09 | $80.39 | $80.74 | $80.74 | 1,223,990 |
| 2021-11-16 | $82.55 | $83.14 | $81.17 | $81.30 | $81.30 | 1,076,530 |
| 2021-11-15 | $82.46 | $82.98 | $81.90 | $82.07 | $82.07 | 1,117,463 |
| 2021-11-12 | $81.60 | $81.97 | $81.30 | $81.73 | $81.73 | 863,779 |
| 2021-11-11 | $81.51 | $82.16 | $81.01 | $81.44 | $81.44 | 1,409,656 |
| 2021-11-10 | $82.09 | $83.80 | $81.19 | $81.54 | $81.54 | 1,072,025 |
| 2021-11-09 | $83.11 | $83.57 | $81.95 | $82.76 | $82.76 | 1,320,813 |
| 2021-11-08 | $83.92 | $84.67 | $83.26 | $83.43 | $83.43 | 1,435,244 |
| 2021-11-05 | $82.68 | $84.84 | $82.23 | $83.92 | $83.92 | 1,467,553 |
| 2021-11-04 | $82.09 | $83.80 | $82.09 | $83.37 | $83.37 | 1,438,973 |
| 2021-11-03 | $83.32 | $84.24 | $82.86 | $83.48 | $83.48 | 1,391,380 |
| 2021-11-02 | $82.24 | $83.10 | $81.04 | $83.09 | $83.09 | 1,647,316 |
| 2021-11-01 | $79.16 | $82.08 | $79.07 | $82.05 | $82.05 | 1,855,148 |
| 2021-10-29 | $77.81 | $79.99 | $77.52 | $79.23 | $79.23 | 2,090,430 |
| 2021-10-28 | $73.50 | $78.52 | $72.61 | $78.20 | $78.20 | 4,825,732 |
| 2021-10-27 | $73.35 | $73.41 | $71.59 | $71.72 | $71.72 | 1,573,284 |
| 2021-10-26 | $73.60 | $74.05 | $73.05 | $73.42 | $73.42 | 1,680,769 |
| 2021-10-25 | $73.80 | $74.15 | $73.35 | $73.51 | $73.51 | 1,517,319 |
| 2021-10-22 | $74.80 | $74.80 | $73.28 | $73.74 | $73.74 | 1,026,153 |
| 2021-10-21 | $75.27 | $75.86 | $74.97 | $75.08 | $75.08 | 703,226 |
| 2021-10-20 | $74.60 | $75.89 | $74.42 | $75.15 | $75.15 | 1,061,723 |
| 2021-10-19 | $74.40 | $75.50 | $73.92 | $74.14 | $74.14 | 1,505,845 |
| 2021-10-18 | $75.75 | $75.81 | $73.10 | $73.92 | $73.92 | 1,688,695 |
| 2021-10-15 | $77.52 | $77.99 | $75.87 | $75.89 | $75.89 | 1,520,399 |
| 2021-10-14 | $76.87 | $78.37 | $76.06 | $77.52 | $77.52 | 1,672,113 |
| 2021-10-13 | $78.77 | $79.42 | $76.68 | $76.82 | $76.82 | 1,353,619 |
| 2021-10-12 | $78.04 | $79.37 | $77.96 | $78.63 | $78.63 | 1,429,869 |
| 2021-10-11 | $77.71 | $79.32 | $77.56 | $77.90 | $77.90 | 816,182 |
| 2021-10-08 | $77.49 | $78.48 | $76.88 | $77.83 | $77.83 | 1,156,373 |
| 2021-10-07 | $78.77 | $79.49 | $76.97 | $77.14 | $77.14 | 903,723 |
| 2021-10-06 | $76.46 | $78.71 | $76.46 | $77.87 | $77.87 | 1,011,539 |
| 2021-10-05 | $75.98 | $76.94 | $75.96 | $76.73 | $76.73 | 668,093 |
| 2021-10-04 | $76.00 | $77.03 | $75.19 | $75.88 | $75.88 | 964,075 |
| 2021-10-01 | $77.18 | $77.74 | $76.13 | $77.16 | $77.16 | 1,031,748 |
| 2021-09-30 | $77.03 | $77.86 | $76.80 | $77.29 | $77.29 | 1,463,192 |
| 2021-09-29 | $76.84 | $78.01 | $76.72 | $76.79 | $76.79 | 893,212 |
| 2021-09-28 | $78.00 | $78.55 | $77.09 | $77.18 | $77.18 | 806,071 |
| 2021-09-27 | $78.88 | $79.58 | $78.00 | $78.62 | $78.62 | 796,698 |
| 2021-09-24 | $79.10 | $79.41 | $78.34 | $78.60 | $78.60 | 463,156 |
| 2021-09-23 | $79.29 | $79.98 | $78.88 | $79.30 | $79.30 | 708,889 |
| 2021-09-22 | $78.61 | $79.63 | $77.42 | $79.03 | $79.03 | 1,062,538 |
| 2021-09-21 | $77.16 | $78.87 | $77.16 | $78.15 | $78.15 | 1,178,174 |
| 2021-09-20 | $77.26 | $78.69 | $76.84 | $77.38 | $77.38 | 1,072,657 |
| 2021-09-17 | $76.42 | $77.98 | $76.40 | $77.76 | $77.76 | 3,068,944 |
| 2021-09-16 | $76.66 | $77.30 | $75.82 | $76.50 | $76.50 | 813,232 |
| 2021-09-15 | $76.90 | $77.44 | $76.00 | $77.27 | $77.27 | 1,241,209 |
| 2021-09-14 | $78.50 | $78.69 | $76.10 | $76.17 | $76.17 | 791,398 |
| 2021-09-13 | $78.21 | $78.78 | $77.67 | $77.98 | $77.98 | 1,372,476 |
| 2021-09-10 | $80.64 | $81.17 | $77.93 | $77.98 | $77.98 | 1,324,846 |
| 2021-09-09 | $78.61 | $80.58 | $77.73 | $80.11 | $80.11 | 2,135,162 |
| 2021-09-08 | $77.71 | $78.27 | $76.57 | $76.70 | $76.70 | 1,534,840 |
| 2021-09-07 | $78.01 | $81.92 | $77.60 | $77.81 | $77.81 | 2,528,284 |
| 2021-09-03 | $85.15 | $85.24 | $84.36 | $84.95 | $84.95 | 1,046,655 |
| 2021-09-02 | $84.14 | $85.24 | $83.33 | $85.15 | $85.15 | 995,727 |
| 2021-09-01 | $84.52 | $85.28 | $83.69 | $84.27 | $84.27 | 848,146 |
| 2021-08-31 | $82.48 | $84.50 | $82.25 | $84.21 | $84.21 | 1,568,455 |
| 2021-08-30 | $83.76 | $85.01 | $83.06 | $83.27 | $83.27 | 1,599,246 |
| 2021-08-27 | $79.13 | $84.23 | $79.10 | $83.51 | $83.51 | 2,131,456 |
| 2021-08-26 | $78.85 | $79.41 | $78.13 | $78.82 | $78.82 | 1,004,339 |
| 2021-08-25 | $77.06 | $78.67 | $76.82 | $78.52 | $78.52 | 922,311 |
| 2021-08-24 | $75.41 | $77.29 | $75.20 | $77.24 | $77.24 | 1,240,131 |
| 2021-08-23 | $75.45 | $75.70 | $75.16 | $75.47 | $75.47 | 950,419 |
| 2021-08-20 | $74.86 | $75.54 | $74.65 | $75.14 | $75.14 | 1,245,102 |
| 2021-08-19 | $75.51 | $76.74 | $74.68 | $74.77 | $74.77 | 1,156,519 |
| 2021-08-18 | $76.58 | $76.67 | $75.34 | $75.54 | $75.54 | 857,236 |
| 2021-08-17 | $74.79 | $76.53 | $74.60 | $76.36 | $76.36 | 920,901 |
| 2021-08-16 | $74.73 | $75.42 | $73.95 | $75.10 | $75.10 | 883,513 |
| 2021-08-13 | $75.71 | $76.23 | $74.95 | $75.03 | $75.03 | 925,981 |
| 2021-08-12 | $75.75 | $76.00 | $74.86 | $75.39 | $75.39 | 720,244 |
| 2021-08-11 | $77.00 | $77.49 | $75.50 | $75.72 | $75.72 | 1,059,963 |
| 2021-08-10 | $77.54 | $77.75 | $76.48 | $76.89 | $76.89 | 841,661 |
| 2021-08-09 | $78.45 | $78.55 | $77.22 | $77.50 | $77.50 | 1,052,434 |
| 2021-08-06 | $78.17 | $78.73 | $76.91 | $78.13 | $78.13 | 1,068,208 |
| 2021-08-05 | $76.51 | $77.93 | $76.21 | $77.93 | $77.93 | 1,145,687 |
| 2021-08-04 | $77.17 | $77.88 | $76.01 | $76.44 | $76.44 | 941,168 |
| 2021-08-03 | $77.63 | $77.75 | $76.41 | $77.65 | $77.65 | 793,243 |
| 2021-08-02 | $76.69 | $77.74 | $76.50 | $77.41 | $77.41 | 983,169 |
| 2021-07-30 | $78.60 | $78.80 | $76.62 | $76.73 | $76.73 | 909,003 |
| 2021-07-29 | $78.75 | $81.56 | $78.36 | $78.51 | $78.51 | 1,136,046 |
| 2021-07-28 | $78.27 | $79.34 | $78.18 | $78.73 | $78.73 | 663,716 |
| 2021-07-27 | $77.55 | $78.50 | $76.50 | $78.33 | $78.33 | 927,249 |
| 2021-07-26 | $76.91 | $77.97 | $76.61 | $77.35 | $77.35 | 999,751 |
| 2021-07-23 | $78.88 | $78.88 | $76.42 | $77.04 | $77.04 | 1,455,398 |
| 2021-07-22 | $79.39 | $79.77 | $78.42 | $78.46 | $78.46 | 616,554 |
| 2021-07-21 | $79.48 | $80.01 | $78.44 | $79.65 | $79.65 | 679,917 |
| 2021-07-20 | $79.25 | $80.17 | $78.95 | $79.50 | $79.50 | 1,182,812 |
| 2021-07-19 | $77.39 | $79.24 | $77.35 | $78.77 | $78.77 | 1,048,428 |
| 2021-07-16 | $79.95 | $80.06 | $78.45 | $78.84 | $78.84 | 855,893 |
| 2021-07-15 | $79.39 | $79.99 | $78.29 | $79.57 | $79.57 | 1,381,210 |
| 2021-07-14 | $81.66 | $81.78 | $79.58 | $79.68 | $79.68 | 946,211 |
| 2021-07-13 | $81.99 | $82.39 | $81.22 | $81.50 | $81.50 | 495,223 |
| 2021-07-12 | $83.84 | $83.84 | $81.81 | $82.33 | $82.33 | 612,638 |
| 2021-07-09 | $83.13 | $83.72 | $82.79 | $83.62 | $83.62 | 609,390 |
| 2021-07-08 | $82.26 | $83.58 | $81.50 | $82.95 | $82.95 | 1,021,368 |
| 2021-07-07 | $84.75 | $84.80 | $82.88 | $83.04 | $83.04 | 1,192,970 |
| 2021-07-06 | $85.35 | $85.35 | $84.00 | $84.57 | $84.57 | 828,974 |
| 2021-07-02 | $84.23 | $85.74 | $83.46 | $85.47 | $85.47 | 947,537 |
| 2021-07-01 | $83.26 | $83.95 | $82.97 | $83.91 | $83.91 | 827,807 |
| 2021-06-30 | $83.42 | $83.82 | $82.75 | $83.44 | $83.44 | 770,582 |
| 2021-06-29 | $84.23 | $85.20 | $82.96 | $83.46 | $83.46 | 609,014 |
| 2021-06-28 | $85.79 | $86.33 | $83.87 | $84.43 | $84.43 | 534,091 |
| 2021-06-25 | $84.33 | $85.50 | $83.20 | $84.79 | $84.79 | 4,825,181 |
| 2021-06-24 | $83.23 | $84.17 | $82.91 | $83.78 | $83.78 | 1,081,750 |
| 2021-06-23 | $80.79 | $82.87 | $80.79 | $82.58 | $82.58 | 1,256,919 |
| 2021-06-22 | $80.92 | $81.53 | $80.14 | $81.14 | $81.14 | 1,202,459 |
| 2021-06-21 | $82.06 | $82.60 | $80.43 | $80.76 | $80.76 | 1,098,030 |
| 2021-06-18 | $82.54 | $82.90 | $81.52 | $81.90 | $81.90 | 1,340,779 |
| 2021-06-17 | $82.54 | $83.76 | $82.04 | $82.98 | $82.98 | 827,370 |
| 2021-06-16 | $82.13 | $82.68 | $81.35 | $82.48 | $82.48 | 1,028,627 |
| 2021-06-15 | $82.40 | $82.76 | $81.19 | $81.96 | $81.96 | 557,669 |
| 2021-06-14 | $82.49 | $83.45 | $82.17 | $82.48 | $82.48 | 634,597 |
| 2021-06-11 | $83.55 | $83.85 | $81.75 | $82.07 | $82.07 | 745,283 |
| 2021-06-10 | $82.46 | $84.14 | $81.83 | $83.67 | $83.67 | 1,100,759 |
| 2021-06-09 | $79.46 | $82.50 | $79.27 | $82.05 | $82.05 | 1,333,711 |
| 2021-06-08 | $79.17 | $79.27 | $78.00 | $78.76 | $78.76 | 619,612 |
| 2021-06-07 | $78.01 | $79.90 | $77.47 | $78.66 | $78.66 | 908,836 |
| 2021-06-04 | $77.73 | $78.44 | $77.34 | $77.89 | $77.89 | 520,733 |
| 2021-06-03 | $77.42 | $77.47 | $76.24 | $77.36 | $77.36 | 532,445 |
| 2021-06-02 | $77.83 | $77.98 | $76.73 | $77.35 | $77.35 | 1,133,677 |
| 2021-06-01 | $77.52 | $77.87 | $76.75 | $77.69 | $77.69 | 751,561 |
| 2021-05-28 | $77.28 | $78.20 | $77.10 | $77.30 | $77.30 | 579,945 |
| 2021-05-27 | $77.35 | $77.60 | $76.04 | $77.36 | $77.36 | 1,508,126 |
| 2021-05-26 | $77.65 | $78.17 | $76.84 | $77.28 | $77.28 | 836,805 |
| 2021-05-25 | $77.26 | $77.91 | $76.58 | $77.60 | $77.60 | 768,391 |
| 2021-05-24 | $78.62 | $78.90 | $77.47 | $77.55 | $77.55 | 572,718 |
| 2021-05-21 | $78.97 | $79.15 | $77.80 | $78.10 | $78.10 | 746,848 |
| 2021-05-20 | $76.54 | $79.38 | $76.54 | $79.12 | $79.12 | 1,073,436 |
| 2021-05-19 | $76.79 | $77.09 | $75.76 | $76.42 | $76.42 | 747,850 |
| 2021-05-18 | $77.39 | $79.02 | $77.00 | $77.67 | $77.67 | 622,337 |
| 2021-05-17 | $76.60 | $77.97 | $75.75 | $77.34 | $77.34 | 549,533 |
| 2021-05-14 | $76.01 | $77.52 | $75.59 | $76.93 | $76.93 | 933,064 |
| 2021-05-13 | $75.96 | $76.73 | $74.63 | $75.51 | $75.51 | 679,810 |
| 2021-05-12 | $75.27 | $76.45 | $75.21 | $75.60 | $75.60 | 774,455 |
| 2021-05-11 | $74.66 | $77.00 | $74.43 | $75.69 | $75.69 | 794,674 |
| 2021-05-10 | $77.29 | $77.70 | $75.81 | $76.39 | $76.39 | 713,475 |
| 2021-05-07 | $79.00 | $79.83 | $77.07 | $77.77 | $77.77 | 628,868 |
| 2021-05-06 | $78.00 | $79.00 | $77.34 | $78.61 | $78.61 | 780,217 |
| 2021-05-05 | $78.14 | $79.10 | $77.20 | $77.68 | $77.68 | 867,228 |
| 2021-05-04 | $78.71 | $78.79 | $77.25 | $78.35 | $78.35 | 897,027 |
| 2021-05-03 | $78.30 | $79.28 | $77.62 | $78.68 | $78.68 | 813,524 |
| 2021-04-30 | $79.69 | $79.85 | $77.24 | $77.92 | $77.92 | 1,445,967 |
| 2021-04-29 | $81.29 | $81.75 | $79.68 | $80.18 | $80.18 | 726,844 |
| 2021-04-28 | $80.00 | $80.66 | $79.49 | $80.46 | $80.46 | 529,403 |
| 2021-04-27 | $81.00 | $81.28 | $79.64 | $79.77 | $79.77 | 867,461 |
| 2021-04-26 | $79.20 | $81.41 | $78.61 | $81.16 | $81.16 | 786,134 |
| 2021-04-23 | $79.34 | $80.19 | $78.60 | $78.73 | $78.73 | 726,798 |
| 2021-04-22 | $78.91 | $80.18 | $78.29 | $79.70 | $79.70 | 702,877 |
| 2021-04-21 | $79.80 | $79.80 | $78.07 | $79.33 | $79.33 | 923,314 |
| 2021-04-20 | $79.51 | $80.59 | $79.03 | $79.45 | $79.45 | 742,140 |
| 2021-04-19 | $79.58 | $79.95 | $79.01 | $79.59 | $79.59 | 974,383 |
| 2021-04-16 | $79.12 | $79.60 | $78.07 | $79.40 | $79.40 | 868,658 |
| 2021-04-15 | $76.72 | $79.64 | $76.72 | $78.77 | $78.77 | 1,253,180 |
| 2021-04-14 | $78.25 | $79.35 | $77.98 | $78.23 | $78.23 | 664,757 |
| 2021-04-13 | $77.44 | $78.29 | $76.50 | $77.77 | $77.77 | 863,490 |
| 2021-04-12 | $76.56 | $77.45 | $76.38 | $77.11 | $77.11 | 787,864 |
| 2021-04-09 | $78.02 | $78.79 | $76.47 | $77.07 | $77.07 | 767,064 |
| 2021-04-08 | $78.45 | $78.92 | $77.95 | $78.23 | $78.23 | 907,381 |
| 2021-04-07 | $78.40 | $79.85 | $77.75 | $78.05 | $78.05 | 975,928 |
| 2021-04-06 | $78.63 | $79.13 | $78.30 | $78.40 | $78.40 | 977,755 |
| 2021-04-05 | $78.07 | $78.75 | $77.85 | $78.32 | $78.32 | 957,759 |
| 2021-04-01 | $76.30 | $78.34 | $75.63 | $77.83 | $77.83 | 1,030,364 |
| 2021-03-31 | $75.23 | $76.63 | $75.14 | $75.51 | $75.51 | 948,430 |
| 2021-03-30 | $74.79 | $75.19 | $73.65 | $74.96 | $74.96 | 1,002,627 |
| 2021-03-29 | $75.10 | $76.24 | $74.90 | $75.38 | $75.38 | 799,345 |
| 2021-03-26 | $74.67 | $75.48 | $74.03 | $75.48 | $75.48 | 1,092,844 |
| 2021-03-25 | $74.20 | $74.98 | $72.77 | $74.76 | $74.76 | 1,448,536 |
| 2021-03-24 | $76.30 | $76.55 | $74.42 | $74.73 | $74.73 | 1,803,920 |
| 2021-03-23 | $78.58 | $78.67 | $76.12 | $76.52 | $76.52 | 1,181,318 |
| 2021-03-22 | $78.20 | $79.32 | $78.19 | $78.52 | $78.52 | 925,674 |
| 2021-03-19 | $78.61 | $78.64 | $77.29 | $78.18 | $78.18 | 1,590,315 |
| 2021-03-18 | $77.99 | $78.59 | $77.28 | $77.39 | $77.39 | 850,281 |
| 2021-03-17 | $77.01 | $78.43 | $76.37 | $78.19 | $78.19 | 1,518,044 |
| 2021-03-16 | $78.16 | $78.59 | $76.60 | $77.21 | $77.21 | 1,203,751 |
| 2021-03-15 | $77.38 | $78.40 | $76.97 | $78.39 | $78.39 | 1,422,186 |
| 2021-03-12 | $77.10 | $77.31 | $76.22 | $76.77 | $76.77 | 874,845 |
| 2021-03-11 | $77.68 | $78.64 | $77.05 | $77.41 | $77.41 | 1,301,180 |
| 2021-03-10 | $79.74 | $79.74 | $76.27 | $77.46 | $77.46 | 1,355,319 |
| 2021-03-09 | $77.60 | $79.50 | $76.92 | $78.74 | $78.74 | 1,050,742 |
| 2021-03-08 | $78.66 | $79.77 | $76.50 | $76.59 | $76.59 | 1,214,168 |
| 2021-03-05 | $76.28 | $77.78 | $74.53 | $77.73 | $77.73 | 1,453,177 |
| 2021-03-04 | $76.00 | $78.18 | $75.20 | $76.35 | $76.35 | 1,327,123 |
| 2021-03-03 | $77.50 | $77.72 | $75.84 | $76.09 | $76.09 | 1,272,327 |
| 2021-03-02 | $79.15 | $79.67 | $77.73 | $77.91 | $77.91 | 2,417,318 |
| 2021-03-01 | $78.81 | $80.50 | $78.08 | $79.17 | $79.17 | 2,310,448 |
| 2021-02-26 | $80.31 | $80.46 | $75.30 | $77.43 | $77.43 | 3,024,823 |
| 2021-02-25 | $83.38 | $83.95 | $81.35 | $81.76 | $81.76 | 1,514,065 |
| 2021-02-24 | $82.30 | $84.52 | $82.20 | $83.32 | $83.32 | 1,040,287 |
| 2021-02-23 | $80.50 | $82.55 | $79.12 | $82.15 | $82.15 | 1,092,431 |
| 2021-02-22 | $81.20 | $82.33 | $80.13 | $81.06 | $81.06 | 952,007 |
| 2021-02-19 | $83.58 | $83.76 | $81.46 | $81.76 | $81.76 | 1,019,012 |
| 2021-02-18 | $85.49 | $85.49 | $82.83 | $83.27 | $83.27 | 1,152,176 |
| 2021-02-17 | $84.54 | $86.16 | $84.24 | $85.80 | $85.80 | 938,562 |
| 2021-02-16 | $87.41 | $87.44 | $84.14 | $84.94 | $84.94 | 1,421,824 |
| 2021-02-12 | $86.27 | $87.84 | $86.21 | $87.04 | $87.04 | 1,017,290 |
| 2021-02-11 | $85.93 | $86.87 | $84.93 | $86.86 | $86.86 | 932,157 |
| 2021-02-10 | $86.28 | $86.65 | $84.34 | $85.45 | $85.45 | 796,727 |
| 2021-02-09 | $86.78 | $86.82 | $84.83 | $85.61 | $85.61 | 776,036 |
| 2021-02-08 | $86.16 | $87.29 | $85.15 | $86.29 | $86.29 | 966,435 |
| 2021-02-05 | $85.44 | $85.90 | $84.17 | $85.22 | $85.22 | 753,436 |
| 2021-02-04 | $83.00 | $84.93 | $83.00 | $84.81 | $84.81 | 924,743 |
| 2021-02-03 | $84.00 | $84.80 | $82.82 | $82.82 | $82.82 | 1,284,710 |
| 2021-02-02 | $84.00 | $84.08 | $82.64 | $83.19 | $83.19 | 1,435,779 |
| 2021-02-01 | $84.01 | $84.17 | $82.31 | $83.00 | $83.00 | 1,047,175 |
| 2021-01-29 | $82.67 | $83.72 | $81.31 | $82.78 | $82.78 | 870,668 |
| 2021-01-28 | $82.91 | $84.07 | $81.86 | $83.15 | $83.15 | 960,560 |
| 2021-01-27 | $85.49 | $85.97 | $82.80 | $83.24 | $83.24 | 1,136,217 |
| 2021-01-26 | $88.84 | $88.91 | $85.80 | $85.91 | $85.91 | 1,543,000 |
| 2021-01-25 | $88.12 | $89.13 | $87.68 | $88.97 | $88.97 | 961,702 |
| 2021-01-22 | $85.86 | $88.80 | $85.52 | $87.99 | $87.99 | 898,579 |
| 2021-01-21 | $88.56 | $88.56 | $86.21 | $86.88 | $86.88 | 1,146,094 |
| 2021-01-20 | $87.01 | $88.75 | $86.52 | $87.99 | $87.99 | 1,262,625 |
| 2021-01-19 | $83.60 | $86.10 | $82.97 | $85.77 | $85.77 | 1,693,546 |
| 2021-01-15 | $81.72 | $83.63 | $81.25 | $82.97 | $82.97 | 1,306,558 |
| 2021-01-14 | $82.90 | $82.90 | $80.29 | $81.36 | $81.36 | 1,424,141 |
| 2021-01-13 | $81.87 | $82.48 | $81.22 | $81.94 | $81.94 | 1,349,354 |
| 2021-01-12 | $82.10 | $82.89 | $79.51 | $81.12 | $81.12 | 3,050,837 |
| 2021-01-11 | $83.92 | $84.99 | $80.90 | $81.24 | $81.24 | 4,416,853 |
| 2021-01-08 | $91.04 | $92.20 | $89.23 | $89.86 | $89.86 | 2,853,958 |
| 2021-01-07 | $87.68 | $90.79 | $87.02 | $90.69 | $90.69 | 1,870,135 |
| 2021-01-06 | $85.51 | $89.10 | $85.50 | $87.74 | $87.74 | 1,878,211 |
| 2021-01-05 | $86.57 | $86.98 | $84.98 | $85.90 | $85.90 | 924,786 |
| 2021-01-04 | $89.13 | $89.83 | $85.74 | $86.30 | $86.30 | 1,121,834 |
| 2020-12-31 | $86.57 | $87.80 | $85.63 | $87.69 | $87.69 | 748,092 |
| 2020-12-30 | $86.65 | $87.83 | $86.45 | $86.96 | $86.96 | 669,367 |
| 2020-12-29 | $88.18 | $88.48 | $85.38 | $86.18 | $86.18 | 1,059,503 |
| 2020-12-28 | $88.77 | $89.00 | $86.40 | $87.58 | $87.58 | 1,215,052 |
| 2020-12-24 | $88.44 | $89.10 | $88.13 | $88.66 | $88.66 | 463,645 |
| 2020-12-23 | $88.63 | $89.38 | $87.71 | $88.30 | $88.30 | 1,215,971 |
| 2020-12-22 | $87.91 | $89.35 | $87.83 | $88.35 | $88.35 | 1,353,020 |
| 2020-12-21 | $86.12 | $87.70 | $82.75 | $87.51 | $87.51 | 2,203,018 |
| 2020-12-18 | $91.39 | $92.31 | $87.57 | $88.85 | $88.85 | 6,695,846 |
| 2020-12-17 | $90.00 | $92.57 | $89.37 | $90.20 | $90.20 | 2,702,074 |
| 2020-12-16 | $85.67 | $90.70 | $85.65 | $89.28 | $89.28 | 2,899,893 |
| 2020-12-15 | $83.00 | $85.06 | $82.05 | $85.03 | $85.03 | 1,376,095 |
| 2020-12-14 | $83.11 | $84.95 | $80.93 | $82.85 | $82.85 | 2,557,966 |
| 2020-12-11 | $77.81 | $79.67 | $77.68 | $79.49 | $79.49 | 1,224,586 |
| 2020-12-10 | $76.30 | $78.16 | $76.00 | $77.76 | $77.76 | 1,049,395 |
| 2020-12-09 | $79.05 | $79.11 | $75.95 | $76.16 | $76.16 | 992,929 |
| 2020-12-08 | $78.81 | $78.96 | $78.07 | $78.79 | $78.79 | 912,982 |
| 2020-12-07 | $79.75 | $79.78 | $77.78 | $78.39 | $78.39 | 823,724 |
| 2020-12-04 | $79.10 | $79.83 | $78.81 | $79.61 | $79.61 | 623,486 |
| 2020-12-03 | $79.69 | $80.18 | $78.11 | $79.10 | $79.10 | 913,288 |
| 2020-12-02 | $79.64 | $80.44 | $79.20 | $79.86 | $79.86 | 938,551 |
| 2020-12-01 | $79.26 | $79.91 | $78.18 | $79.50 | $79.50 | 812,833 |
| 2020-11-30 | $80.13 | $80.81 | $78.32 | $78.70 | $78.70 | 2,524,537 |
| 2020-11-27 | $78.43 | $80.65 | $78.37 | $80.40 | $80.40 | 766,776 |
| 2020-11-25 | $78.48 | $79.38 | $77.54 | $78.15 | $78.15 | 865,544 |
| 2020-11-24 | $77.15 | $78.76 | $76.83 | $77.96 | $77.96 | 1,154,562 |
| 2020-11-23 | $76.52 | $77.40 | $76.27 | $77.04 | $77.04 | 1,020,563 |
| 2020-11-20 | $75.64 | $76.48 | $75.36 | $75.95 | $75.95 | 1,257,315 |
| 2020-11-19 | $74.14 | $75.60 | $73.85 | $75.13 | $75.13 | 851,348 |
| 2020-11-18 | $76.55 | $76.63 | $74.10 | $74.17 | $74.17 | 1,027,807 |
| 2020-11-17 | $77.23 | $77.33 | $75.60 | $76.53 | $76.53 | 817,268 |
| 2020-11-16 | $77.70 | $77.90 | $75.60 | $77.11 | $77.11 | 1,204,190 |
| 2020-11-13 | $76.97 | $78.15 | $76.57 | $77.52 | $77.52 | 940,873 |
| 2020-11-12 | $75.80 | $77.97 | $75.69 | $76.91 | $76.91 | 905,437 |
| 2020-11-11 | $77.06 | $78.00 | $74.86 | $76.22 | $76.22 | 1,126,810 |
| 2020-11-10 | $75.00 | $76.64 | $73.28 | $76.18 | $76.18 | 1,764,855 |
| 2020-11-09 | $79.05 | $79.28 | $74.86 | $75.09 | $75.09 | 1,590,682 |
| 2020-11-06 | $74.00 | $78.83 | $72.80 | $76.74 | $76.74 | 2,109,622 |
| 2020-11-05 | $76.66 | $76.95 | $74.52 | $75.05 | $75.05 | 1,454,059 |
| 2020-11-04 | $74.56 | $79.42 | $74.56 | $76.37 | $76.37 | 2,352,976 |
| 2020-11-03 | $72.83 | $74.00 | $71.65 | $72.61 | $72.61 | 2,075,655 |
| 2020-11-02 | $75.21 | $75.25 | $71.80 | $73.42 | $73.42 | 1,656,709 |
| 2020-10-30 | $73.74 | $74.57 | $72.40 | $74.43 | $74.43 | 1,513,573 |
| 2020-10-29 | $74.37 | $75.45 | $73.71 | $74.42 | $74.42 | 1,185,168 |
| 2020-10-28 | $75.69 | $75.75 | $74.36 | $74.39 | $74.39 | 1,520,798 |
| 2020-10-27 | $76.92 | $77.30 | $76.15 | $76.18 | $76.18 | 919,692 |
| 2020-10-26 | $77.13 | $78.09 | $76.31 | $76.88 | $76.88 | 1,097,181 |
| 2020-10-23 | $79.50 | $79.62 | $76.53 | $77.53 | $77.53 | 1,257,843 |
| 2020-10-22 | $77.56 | $79.28 | $77.56 | $79.17 | $79.17 | 1,493,528 |
| 2020-10-21 | $77.59 | $78.80 | $77.29 | $77.50 | $77.50 | 1,145,815 |
| 2020-10-20 | $77.68 | $78.65 | $77.00 | $77.91 | $77.91 | 1,180,832 |
| 2020-10-19 | $79.70 | $80.12 | $76.95 | $77.33 | $77.33 | 1,211,439 |
| 2020-10-16 | $77.89 | $80.30 | $77.67 | $79.25 | $79.25 | 1,890,375 |
| 2020-10-15 | $77.64 | $78.68 | $76.52 | $77.67 | $77.67 | 1,279,104 |
| 2020-10-14 | $79.91 | $80.29 | $78.12 | $78.79 | $78.79 | 1,045,406 |
| 2020-10-13 | $79.73 | $80.51 | $79.44 | $79.88 | $79.88 | 1,108,276 |
| 2020-10-12 | $80.26 | $80.46 | $77.94 | $79.85 | $79.85 | 1,098,350 |
| 2020-10-09 | $79.79 | $80.19 | $78.78 | $78.85 | $78.85 | 1,156,575 |
| 2020-10-08 | $78.00 | $79.86 | $77.72 | $79.61 | $79.61 | 1,236,294 |
| 2020-10-07 | $75.96 | $77.99 | $75.48 | $77.71 | $77.71 | 1,104,157 |
| 2020-10-06 | $76.67 | $77.57 | $75.50 | $75.55 | $75.55 | 1,144,527 |
| 2020-10-05 | $75.55 | $77.62 | $75.17 | $77.00 | $77.00 | 1,510,811 |
| 2020-10-02 | $75.33 | $76.04 | $73.80 | $74.98 | $74.98 | 2,548,201 |
| 2020-10-01 | $77.02 | $77.24 | $75.33 | $75.82 | $75.82 | 1,157,203 |
| 2020-09-30 | $76.15 | $77.56 | $75.43 | $76.08 | $76.08 | 1,597,347 |
| 2020-09-29 | $78.12 | $78.37 | $75.94 | $76.00 | $76.00 | 1,320,921 |
| 2020-09-28 | $78.55 | $79.21 | $77.72 | $77.99 | $77.99 | 1,458,890 |
| 2020-09-25 | $76.46 | $77.96 | $75.84 | $77.39 | $77.39 | 1,770,374 |
| 2020-09-24 | $77.40 | $78.00 | $75.02 | $76.58 | $76.58 | 2,584,323 |
| 2020-09-23 | $79.38 | $80.24 | $78.09 | $78.43 | $78.43 | 1,899,044 |
| 2020-09-22 | $77.39 | $80.94 | $75.41 | $79.36 | $79.36 | 2,708,782 |
| 2020-09-21 | $78.56 | $78.63 | $76.71 | $77.28 | $77.28 | 2,202,515 |
| 2020-09-18 | $78.81 | $79.72 | $77.18 | $79.38 | $79.38 | 4,440,889 |
| 2020-09-17 | $74.84 | $78.64 | $74.12 | $78.36 | $78.36 | 3,097,149 |
| 2020-09-16 | $75.50 | $76.39 | $75.09 | $75.64 | $75.64 | 1,689,612 |
| 2020-09-15 | $75.94 | $76.10 | $74.64 | $75.51 | $75.51 | 1,537,011 |
| 2020-09-14 | $72.99 | $76.14 | $72.99 | $75.34 | $75.34 | 2,460,031 |
| 2020-09-11 | $72.60 | $73.24 | $71.35 | $72.05 | $72.05 | 2,277,376 |
| 2020-09-10 | $74.11 | $75.15 | $71.50 | $71.87 | $71.87 | 3,395,343 |
| 2020-09-09 | $75.45 | $75.63 | $73.87 | $74.49 | $74.49 | 2,675,911 |
| 2020-09-08 | $74.72 | $75.72 | $73.70 | $74.49 | $74.49 | 1,772,326 |
| 2020-09-04 | $75.74 | $76.64 | $73.76 | $76.00 | $76.00 | 2,310,132 |
| 2020-09-03 | $77.74 | $77.83 | $75.39 | $75.84 | $75.84 | 2,582,355 |
| 2020-09-02 | $76.73 | $78.86 | $76.12 | $77.99 | $77.99 | 2,185,758 |
| 2020-09-01 | $77.85 | $78.04 | $75.56 | $76.00 | $76.00 | 2,485,428 |
| 2020-08-31 | $76.57 | $79.00 | $76.54 | $78.03 | $78.03 | 3,038,880 |
| 2020-08-28 | $75.99 | $76.44 | $74.80 | $76.38 | $76.38 | 1,790,255 |
| 2020-08-27 | $74.78 | $77.24 | $74.24 | $75.43 | $75.43 | 4,067,498 |
| 2020-08-26 | $73.86 | $75.32 | $73.70 | $74.89 | $74.89 | 2,566,079 |
| 2020-08-25 | $74.17 | $75.00 | $73.29 | $74.40 | $74.40 | 3,379,281 |
| 2020-08-24 | $75.46 | $75.65 | $72.24 | $73.00 | $73.00 | 3,918,256 |
| 2020-08-21 | $74.80 | $75.74 | $73.88 | $75.03 | $75.03 | 6,373,334 |
| 2020-08-20 | $76.27 | $76.73 | $74.60 | $74.85 | $74.85 | 7,297,174 |
| 2020-08-19 | $85.81 | $85.85 | $74.56 | $76.72 | $76.72 | 34,099,091 |
| 2020-08-18 | $119.14 | $119.90 | $117.31 | $118.54 | $118.54 | 723,862 |
| 2020-08-17 | $119.23 | $121.23 | $118.67 | $119.49 | $119.49 | 635,534 |
| 2020-08-14 | $118.42 | $119.98 | $117.52 | $118.16 | $118.16 | 971,828 |
| 2020-08-13 | $118.61 | $118.61 | $115.78 | $116.87 | $116.87 | 1,135,910 |
| 2020-08-12 | $117.00 | $118.98 | $117.00 | $118.02 | $118.02 | 1,006,937 |
| 2020-08-11 | $117.71 | $118.82 | $116.40 | $116.83 | $116.83 | 980,358 |
| 2020-08-10 | $118.35 | $118.66 | $116.06 | $118.25 | $118.25 | 785,329 |
| 2020-08-07 | $119.84 | $120.75 | $117.81 | $118.67 | $118.67 | 754,348 |
| 2020-08-06 | $119.60 | $120.66 | $118.36 | $119.65 | $119.65 | 642,581 |
| 2020-08-05 | $119.99 | $124.52 | $118.77 | $119.83 | $119.83 | 1,378,909 |
| 2020-08-04 | $122.69 | $122.69 | $118.15 | $119.83 | $119.83 | 1,129,938 |
| 2020-08-03 | $120.35 | $122.47 | $118.78 | $122.04 | $122.04 | 1,084,393 |
| 2020-07-31 | $121.81 | $121.93 | $117.72 | $119.81 | $119.81 | 956,515 |
| 2020-07-30 | $119.21 | $123.19 | $118.20 | $121.72 | $121.72 | 816,168 |
| 2020-07-29 | $123.67 | $123.67 | $120.19 | $120.53 | $120.53 | 1,025,795 |
| 2020-07-28 | $124.46 | $124.46 | $121.80 | $122.83 | $122.83 | 887,729 |
| 2020-07-27 | $124.08 | $124.90 | $122.63 | $124.00 | $124.00 | 963,701 |
| 2020-07-24 | $123.41 | $124.99 | $121.63 | $122.95 | $122.95 | 1,180,335 |
| 2020-07-23 | $127.99 | $129.18 | $124.33 | $124.49 | $124.49 | 967,018 |
| 2020-07-22 | $129.06 | $130.16 | $126.44 | $127.58 | $127.58 | 1,046,393 |
| 2020-07-21 | $130.97 | $131.95 | $129.03 | $129.89 | $129.89 | 761,648 |
| 2020-07-20 | $128.89 | $131.73 | $128.26 | $131.03 | $131.03 | 1,113,196 |
| 2020-07-17 | $128.54 | $129.34 | $126.81 | $128.21 | $128.21 | 966,400 |
| 2020-07-16 | $126.74 | $128.63 | $124.47 | $127.78 | $127.78 | 1,071,600 |
| 2020-07-15 | $126.21 | $127.36 | $124.68 | $126.74 | $126.74 | 936,600 |
| 2020-07-14 | $123.20 | $126.87 | $119.51 | $126.43 | $126.43 | 1,382,200 |
| 2020-07-13 | $126.65 | $130.04 | $123.82 | $124.40 | $124.40 | 1,723,900 |
| 2020-07-10 | $126.61 | $127.41 | $124.99 | $126.06 | $126.06 | 812,900 |
| 2020-07-09 | $129.00 | $129.21 | $124.48 | $126.81 | $126.81 | 1,004,400 |
| 2020-07-08 | $125.85 | $129.38 | $125.73 | $128.73 | $128.73 | 1,089,400 |
| 2020-07-07 | $127.21 | $129.89 | $127.21 | $127.98 | $127.98 | 840,700 |
| 2020-07-06 | $127.77 | $128.42 | $126.00 | $127.71 | $127.71 | 1,264,200 |
| 2020-07-02 | $126.95 | $127.98 | $124.17 | $126.78 | $126.78 | 1,091,900 |
| 2020-07-01 | $123.01 | $128.77 | $121.66 | $125.84 | $125.84 | 2,147,500 |
| 2020-06-30 | $122.19 | $123.92 | $120.66 | $123.34 | $123.34 | 1,188,800 |
| 2020-06-29 | $124.78 | $124.78 | $121.46 | $122.18 | $122.18 | 1,275,500 |
| 2020-06-26 | $123.61 | $124.95 | $121.24 | $124.02 | $124.02 | 2,866,595 |
| 2020-06-25 | $120.57 | $124.74 | $120.39 | $124.22 | $124.22 | 2,119,909 |
| 2020-06-24 | $121.30 | $122.64 | $118.89 | $120.63 | $120.63 | 1,508,700 |
| 2020-06-23 | $123.01 | $123.81 | $121.01 | $121.72 | $121.72 | 1,507,445 |
| 2020-06-22 | $122.38 | $123.77 | $118.38 | $122.34 | $122.34 | 2,223,752 |
| 2020-06-19 | $114.14 | $124.95 | $113.83 | $124.12 | $124.12 | 4,600,867 |
| 2020-06-18 | $114.37 | $115.95 | $112.25 | $113.83 | $113.83 | 2,123,772 |
| 2020-06-17 | $106.49 | $113.84 | $103.85 | $111.32 | $111.32 | 2,503,154 |
| 2020-06-16 | $107.86 | $107.90 | $105.01 | $106.47 | $106.47 | 907,354 |
| 2020-06-15 | $105.03 | $106.80 | $103.38 | $105.76 | $105.76 | 1,268,465 |
| 2020-06-12 | $106.06 | $106.81 | $103.08 | $105.72 | $105.72 | 1,135,020 |
| 2020-06-11 | $106.68 | $107.29 | $103.86 | $103.86 | $103.86 | 1,327,005 |
| 2020-06-10 | $107.56 | $108.55 | $106.14 | $107.66 | $107.66 | 1,374,847 |
| 2020-06-09 | $106.84 | $107.50 | $104.84 | $105.09 | $105.09 | 1,012,345 |
| 2020-06-08 | $105.19 | $107.33 | $104.23 | $106.87 | $106.87 | 1,026,049 |
| 2020-06-05 | $107.46 | $109.71 | $105.22 | $105.80 | $105.80 | 1,298,132 |
| 2020-06-04 | $109.94 | $112.57 | $106.84 | $107.51 | $107.51 | 1,539,784 |
| 2020-06-03 | $108.34 | $112.39 | $107.39 | $111.21 | $111.21 | 1,994,912 |
| 2020-06-02 | $106.71 | $108.56 | $105.50 | $108.33 | $108.33 | 1,174,805 |
| 2020-06-01 | $106.51 | $108.16 | $104.95 | $107.39 | $107.39 | 1,546,173 |
| 2020-05-29 | $106.00 | $107.11 | $103.69 | $106.55 | $106.55 | 2,364,677 |
| 2020-05-28 | $105.88 | $108.24 | $105.23 | $105.60 | $105.60 | 1,361,917 |
| 2020-05-27 | $103.15 | $106.70 | $101.26 | $106.70 | $106.70 | 2,417,277 |
| 2020-05-26 | $101.53 | $109.51 | $100.23 | $103.74 | $103.74 | 4,394,554 |
| 2020-05-22 | $94.55 | $98.27 | $93.67 | $97.51 | $97.51 | 1,229,131 |
| 2020-05-21 | $94.04 | $95.52 | $92.44 | $94.85 | $94.85 | 1,188,596 |
| 2020-05-20 | $94.98 | $95.34 | $92.73 | $94.04 | $94.04 | 1,279,202 |
| 2020-05-19 | $95.41 | $96.33 | $93.71 | $93.89 | $93.89 | 866,059 |
| 2020-05-18 | $96.51 | $96.72 | $95.03 | $95.36 | $95.36 | 1,118,000 |
| 2020-05-15 | $90.39 | $94.75 | $90.04 | $93.74 | $93.74 | 1,596,310 |
| 2020-05-14 | $93.86 | $93.97 | $89.20 | $91.79 | $91.79 | 1,742,404 |
| 2020-05-13 | $96.94 | $98.13 | $93.12 | $94.68 | $94.68 | 1,629,305 |
| 2020-05-12 | $97.00 | $100.75 | $95.27 | $96.16 | $96.16 | 3,768,019 |
| 2020-05-11 | $93.54 | $98.34 | $93.27 | $96.47 | $96.47 | 2,143,157 |
| 2020-05-08 | $91.72 | $95.98 | $91.34 | $95.20 | $95.20 | 1,189,407 |
| 2020-05-07 | $96.54 | $96.59 | $91.50 | $92.00 | $92.00 | 1,266,226 |
| 2020-05-06 | $93.75 | $96.25 | $93.43 | $95.00 | $95.00 | 1,106,982 |
| 2020-05-05 | $91.35 | $94.18 | $90.40 | $93.19 | $93.19 | 1,120,461 |
| 2020-05-04 | $88.00 | $90.40 | $86.77 | $90.36 | $90.36 | 1,464,275 |
| 2020-05-01 | $89.38 | $91.70 | $87.88 | $88.12 | $88.12 | 1,681,703 |
| 2020-04-30 | $97.00 | $97.00 | $91.14 | $92.02 | $92.02 | 2,032,018 |
| 2020-04-29 | $95.57 | $96.10 | $93.50 | $94.71 | $94.71 | 1,390,423 |
| 2020-04-28 | $97.58 | $98.54 | $92.27 | $94.49 | $94.49 | 1,722,661 |
| 2020-04-27 | $97.73 | $99.60 | $97.32 | $97.95 | $97.95 | 1,175,081 |
| 2020-04-24 | $93.84 | $97.65 | $92.78 | $97.31 | $97.31 | 1,471,011 |
| 2020-04-23 | $92.95 | $94.80 | $91.86 | $93.12 | $93.12 | 1,145,619 |
| 2020-04-22 | $92.42 | $93.17 | $91.37 | $92.47 | $92.47 | 773,710 |
| 2020-04-21 | $90.92 | $93.57 | $90.25 | $90.72 | $90.72 | 1,390,908 |
| 2020-04-20 | $88.74 | $94.34 | $87.77 | $93.20 | $93.20 | 1,916,482 |
| 2020-04-17 | $87.60 | $89.16 | $85.59 | $89.12 | $89.12 | 2,164,439 |
| 2020-04-16 | $83.24 | $85.81 | $82.15 | $85.22 | $85.22 | 1,534,132 |
| 2020-04-15 | $84.63 | $84.63 | $82.31 | $82.36 | $82.36 | 1,331,378 |
| 2020-04-14 | $85.00 | $86.15 | $83.95 | $85.75 | $85.75 | 1,756,674 |
| 2020-04-13 | $79.52 | $83.50 | $79.04 | $82.99 | $82.99 | 1,883,978 |
| 2020-04-09 | $79.06 | $81.19 | $78.77 | $79.55 | $79.55 | 1,329,559 |
| 2020-04-08 | $79.98 | $81.74 | $78.88 | $79.60 | $79.60 | 1,500,922 |
| 2020-04-07 | $83.51 | $84.48 | $79.15 | $79.83 | $79.83 | 1,722,944 |
| 2020-04-06 | $86.75 | $86.81 | $81.60 | $82.77 | $82.77 | 1,816,522 |
| 2020-04-03 | $85.11 | $87.25 | $83.02 | $84.21 | $84.21 | 1,777,374 |
| 2020-04-02 | $82.83 | $86.13 | $82.11 | $86.06 | $86.06 | 1,208,935 |
| 2020-04-01 | $82.00 | $85.99 | $82.00 | $83.59 | $83.59 | 1,607,178 |
| 2020-03-31 | $82.15 | $85.57 | $80.68 | $84.50 | $84.50 | 2,378,287 |
| 2020-03-30 | $80.99 | $82.82 | $79.69 | $82.49 | $82.49 | 1,575,180 |
| 2020-03-27 | $80.52 | $81.15 | $77.17 | $79.51 | $79.51 | 1,444,126 |
| 2020-03-26 | $79.75 | $83.04 | $79.03 | $82.64 | $82.64 | 1,458,428 |
| 2020-03-25 | $78.47 | $82.91 | $77.27 | $80.47 | $80.47 | 1,557,081 |
| 2020-03-24 | $74.36 | $80.00 | $74.32 | $79.88 | $79.88 | 2,060,265 |
| 2020-03-23 | $73.93 | $73.93 | $68.25 | $71.37 | $71.37 | 1,586,094 |
| 2020-03-20 | $74.14 | $77.83 | $72.16 | $73.05 | $73.05 | 1,955,612 |
| 2020-03-19 | $71.89 | $76.92 | $71.12 | $74.28 | $74.28 | 1,797,468 |
| 2020-03-18 | $71.60 | $80.67 | $69.50 | $72.35 | $72.35 | 2,371,859 |
| 2020-03-17 | $75.39 | $79.08 | $73.02 | $77.36 | $77.36 | 2,430,151 |
| 2020-03-16 | $76.52 | $80.00 | $73.81 | $73.82 | $73.82 | 2,525,161 |
| 2020-03-13 | $80.00 | $84.99 | $77.28 | $84.50 | $84.50 | 2,557,279 |
| 2020-03-12 | $82.01 | $83.76 | $76.71 | $76.72 | $76.72 | 3,327,725 |
| 2020-03-11 | $87.95 | $89.72 | $85.82 | $86.90 | $86.90 | 1,852,178 |
| 2020-03-10 | $86.48 | $89.55 | $85.84 | $89.32 | $89.32 | 1,897,276 |
| 2020-03-09 | $89.52 | $91.73 | $84.79 | $84.79 | $84.79 | 2,267,663 |
| 2020-03-06 | $93.63 | $95.23 | $92.30 | $94.27 | $94.27 | 1,711,638 |
| 2020-03-05 | $94.31 | $97.10 | $93.39 | $95.97 | $95.97 | 1,533,033 |
| 2020-03-04 | $94.34 | $96.94 | $93.21 | $96.85 | $96.85 | 1,656,873 |
| 2020-03-03 | $94.39 | $95.90 | $90.71 | $92.72 | $92.72 | 1,649,536 |
| 2020-03-02 | $91.15 | $94.54 | $90.16 | $94.40 | $94.40 | 2,360,308 |
| 2020-02-28 | $87.02 | $90.79 | $87.00 | $90.37 | $90.37 | 2,271,420 |
| 2020-02-27 | $89.04 | $94.80 | $88.41 | $89.82 | $89.82 | 2,703,444 |
| 2020-02-26 | $92.42 | $93.09 | $90.52 | $91.22 | $91.22 | 1,930,912 |
| 2020-02-25 | $93.22 | $93.71 | $89.70 | $91.00 | $91.00 | 1,868,593 |
| 2020-02-24 | $92.57 | $93.81 | $90.71 | $93.00 | $93.00 | 2,275,893 |
| 2020-02-21 | $89.90 | $95.64 | $89.25 | $95.16 | $95.16 | 3,084,519 |
| 2020-02-20 | $89.81 | $89.94 | $88.38 | $89.66 | $89.66 | 764,152 |
| 2020-02-19 | $89.19 | $90.00 | $88.91 | $89.87 | $89.87 | 647,613 |
| 2020-02-18 | $88.46 | $89.11 | $87.99 | $88.94 | $88.94 | 737,206 |
| 2020-02-14 | $88.31 | $89.10 | $87.28 | $89.01 | $89.01 | 780,254 |
| 2020-02-13 | $88.95 | $89.00 | $88.18 | $88.24 | $88.24 | 532,683 |
| 2020-02-12 | $88.24 | $89.30 | $87.91 | $89.15 | $89.15 | 848,381 |
| 2020-02-11 | $88.21 | $88.83 | $87.69 | $88.12 | $88.12 | 781,376 |
| 2020-02-10 | $86.30 | $87.81 | $86.30 | $87.66 | $87.66 | 605,440 |
| 2020-02-07 | $88.76 | $88.76 | $86.35 | $86.57 | $86.57 | 1,211,655 |
| 2020-02-06 | $89.42 | $89.86 | $88.10 | $88.87 | $88.87 | 999,595 |
| 2020-02-05 | $87.69 | $89.61 | $87.69 | $89.00 | $89.00 | 1,973,888 |
| 2020-02-04 | $85.24 | $86.48 | $85.24 | $86.07 | $86.07 | 1,009,451 |
| 2020-02-03 | $83.46 | $84.71 | $83.30 | $84.01 | $84.01 | 768,438 |
| 2020-01-31 | $84.60 | $84.60 | $81.78 | $83.50 | $83.50 | 1,382,188 |
| 2020-01-30 | $85.43 | $86.38 | $83.68 | $85.20 | $85.20 | 1,147,359 |
| 2020-01-29 | $86.34 | $87.08 | $86.09 | $86.36 | $86.36 | 1,112,634 |
| 2020-01-28 | $84.85 | $86.39 | $84.37 | $85.89 | $85.89 | 1,024,743 |
| 2020-01-27 | $84.90 | $85.86 | $84.15 | $84.62 | $84.62 | 1,347,314 |
| 2020-01-24 | $88.39 | $88.88 | $85.42 | $86.15 | $86.15 | 1,217,044 |
| 2020-01-23 | $87.95 | $88.17 | $85.62 | $85.63 | $85.63 | 1,112,438 |
| 2020-01-22 | $88.01 | $88.69 | $87.19 | $87.59 | $87.59 | 1,184,824 |
| 2020-01-21 | $88.05 | $88.73 | $87.30 | $87.55 | $87.55 | 1,376,139 |
| 2020-01-17 | $89.47 | $89.60 | $87.88 | $88.27 | $88.27 | 1,667,861 |
| 2020-01-16 | $89.62 | $89.92 | $88.71 | $89.13 | $89.13 | 1,127,245 |
| 2020-01-15 | $88.50 | $89.72 | $88.00 | $88.87 | $88.87 | 955,758 |
| 2020-01-14 | $87.95 | $89.42 | $86.59 | $89.02 | $89.02 | 960,927 |
| 2020-01-13 | $89.80 | $90.25 | $87.59 | $88.27 | $88.27 | 1,930,437 |
| 2020-01-10 | $89.46 | $93.14 | $89.38 | $91.10 | $91.10 | 2,814,236 |
| 2020-01-09 | $85.28 | $90.29 | $84.63 | $89.58 | $89.58 | 2,899,901 |
| 2020-01-08 | $84.92 | $84.92 | $83.75 | $84.71 | $84.71 | 935,189 |
| 2020-01-07 | $84.46 | $84.96 | $83.57 | $84.21 | $84.21 | 1,074,979 |
| 2020-01-06 | $83.50 | $84.66 | $83.29 | $84.59 | $84.59 | 1,201,020 |
| 2020-01-03 | $83.52 | $84.37 | $82.83 | $84.00 | $84.00 | 867,253 |
| 2020-01-02 | $85.00 | $85.16 | $83.41 | $84.04 | $84.04 | 1,076,984 |
| 2019-12-31 | $84.15 | $84.65 | $83.80 | $84.55 | $84.55 | 851,439 |
| 2019-12-30 | $85.55 | $85.79 | $84.19 | $84.59 | $84.59 | 835,280 |
| 2019-12-27 | $86.16 | $86.50 | $85.10 | $85.59 | $85.59 | 689,760 |
| 2019-12-26 | $86.43 | $86.50 | $85.73 | $86.32 | $86.32 | 593,169 |
| 2019-12-24 | $86.11 | $86.48 | $85.61 | $86.37 | $86.37 | 338,967 |
| 2019-12-23 | $85.30 | $86.48 | $84.92 | $86.00 | $86.00 | 1,105,428 |
| 2019-12-20 | $85.45 | $85.49 | $84.01 | $84.75 | $84.75 | 1,827,347 |
| 2019-12-19 | $84.61 | $85.12 | $83.92 | $84.99 | $84.99 | 1,068,074 |
| 2019-12-18 | $83.13 | $85.00 | $83.13 | $84.75 | $84.75 | 1,628,794 |
| 2019-12-17 | $83.36 | $83.77 | $82.59 | $83.38 | $83.38 | 1,791,605 |
| 2019-12-16 | $83.01 | $83.93 | $81.55 | $83.50 | $83.50 | 3,182,576 |
| 2019-12-13 | $81.03 | $81.92 | $79.81 | $80.17 | $80.17 | 1,150,604 |
| 2019-12-12 | $78.63 | $80.98 | $78.38 | $80.90 | $80.90 | 1,374,206 |
| 2019-12-11 | $79.53 | $79.80 | $78.42 | $78.77 | $78.77 | 1,005,635 |
| 2019-12-10 | $78.85 | $79.75 | $78.50 | $79.43 | $79.43 | 1,389,999 |
| 2019-12-09 | $80.00 | $80.35 | $78.87 | $78.90 | $78.90 | 1,107,705 |
| 2019-12-06 | $80.72 | $80.99 | $79.62 | $79.92 | $79.92 | 1,101,536 |
| 2019-12-05 | $81.30 | $81.86 | $79.88 | $80.08 | $80.08 | 1,139,441 |
| 2019-12-04 | $80.92 | $81.87 | $80.39 | $81.29 | $81.29 | 1,057,476 |
| 2019-12-03 | $80.27 | $80.57 | $79.21 | $80.23 | $80.23 | 1,144,317 |
| 2019-12-02 | $80.87 | $81.35 | $79.64 | $79.86 | $79.86 | 1,120,882 |
| 2019-11-29 | $80.06 | $81.42 | $79.81 | $80.71 | $80.71 | 791,529 |
| 2019-11-27 | $80.00 | $81.28 | $79.50 | $80.38 | $80.38 | 1,688,939 |
| 2019-11-26 | $79.66 | $80.00 | $78.20 | $78.51 | $78.51 | 1,407,928 |
| 2019-11-25 | $78.29 | $79.89 | $78.04 | $79.87 | $79.87 | 1,668,062 |
| 2019-11-22 | $77.60 | $78.28 | $76.42 | $77.77 | $77.77 | 1,506,348 |
| 2019-11-21 | $77.28 | $77.37 | $76.21 | $77.07 | $77.07 | 1,745,132 |
| 2019-11-20 | $77.61 | $79.18 | $77.03 | $77.43 | $77.43 | 2,058,460 |
| 2019-11-19 | $75.36 | $77.84 | $75.36 | $77.73 | $77.73 | 2,143,173 |
| 2019-11-18 | $74.81 | $76.01 | $74.80 | $75.17 | $75.17 | 2,097,050 |
| 2019-11-15 | $76.00 | $76.00 | $74.39 | $75.04 | $75.04 | 1,996,168 |
| 2019-11-14 | $76.03 | $76.50 | $74.87 | $75.58 | $75.58 | 2,518,121 |
| 2019-11-13 | $75.52 | $76.40 | $74.60 | $76.14 | $76.14 | 2,403,536 |
| 2019-11-12 | $76.00 | $76.86 | $75.50 | $75.88 | $75.88 | 2,128,609 |
| 2019-11-11 | $75.38 | $76.42 | $74.90 | $75.33 | $75.33 | 1,461,971 |
| 2019-11-08 | $75.23 | $76.69 | $74.81 | $75.90 | $75.90 | 821,952 |
| 2019-11-07 | $75.44 | $76.13 | $74.80 | $75.40 | $75.40 | 1,783,925 |
| 2019-11-06 | $74.90 | $75.38 | $73.70 | $74.84 | $74.84 | 1,907,348 |
| 2019-11-05 | $73.44 | $74.80 | $72.99 | $74.65 | $74.65 | 1,220,733 |
| 2019-11-04 | $74.33 | $74.33 | $73.08 | $73.53 | $73.53 | 848,742 |
| 2019-11-01 | $74.00 | $74.00 | $73.01 | $73.63 | $73.63 | 924,897 |
| 2019-10-31 | $73.72 | $74.97 | $72.34 | $73.21 | $73.21 | 983,826 |
| 2019-10-30 | $73.83 | $74.22 | $73.25 | $73.53 | $73.53 | 968,235 |
| 2019-10-29 | $72.37 | $74.68 | $72.20 | $74.27 | $74.27 | 2,418,584 |
| 2019-10-28 | $71.23 | $72.40 | $70.78 | $72.15 | $72.15 | 1,137,890 |
| 2019-10-25 | $69.55 | $71.50 | $69.17 | $71.19 | $71.19 | 1,628,089 |
| 2019-10-24 | $71.07 | $71.54 | $68.25 | $69.45 | $69.45 | 2,400,489 |
| 2019-10-23 | $67.51 | $70.36 | $67.10 | $69.01 | $69.01 | 3,056,520 |
| 2019-10-22 | $68.94 | $69.57 | $67.51 | $67.73 | $67.73 | 1,592,050 |
| 2019-10-21 | $69.20 | $69.87 | $68.24 | $68.42 | $68.42 | 1,438,814 |
| 2019-10-18 | $68.05 | $70.21 | $67.74 | $69.15 | $69.15 | 1,650,752 |
| 2019-10-17 | $69.90 | $69.90 | $67.81 | $67.90 | $67.90 | 1,214,168 |
| 2019-10-16 | $68.35 | $69.03 | $67.88 | $67.94 | $67.94 | 759,274 |
| 2019-10-15 | $67.24 | $69.25 | $67.24 | $68.51 | $68.51 | 1,094,827 |
| 2019-10-14 | $67.24 | $67.97 | $66.80 | $67.24 | $67.24 | 865,922 |
| 2019-10-11 | $67.38 | $68.21 | $67.01 | $67.36 | $67.36 | 1,232,775 |
| 2019-10-10 | $65.05 | $66.63 | $64.75 | $66.51 | $66.51 | 1,350,757 |
| 2019-10-09 | $64.92 | $65.57 | $64.64 | $65.05 | $65.05 | 973,811 |
| 2019-10-08 | $65.65 | $66.42 | $64.73 | $64.83 | $64.83 | 1,096,697 |
| 2019-10-07 | $65.49 | $66.29 | $64.60 | $65.84 | $65.84 | 1,972,524 |
| 2019-10-04 | $65.34 | $66.14 | $64.81 | $65.91 | $65.91 | 1,470,158 |
| 2019-10-03 | $64.20 | $65.52 | $63.08 | $64.82 | $64.82 | 2,074,332 |
| 2019-10-02 | $64.44 | $64.90 | $62.88 | $64.27 | $64.27 | 1,431,160 |
| 2019-10-01 | $67.40 | $67.74 | $64.37 | $64.76 | $64.76 | 2,366,799 |
| 2019-09-30 | $68.85 | $68.85 | $67.24 | $67.40 | $67.40 | 1,763,484 |
| 2019-09-27 | $71.40 | $71.66 | $67.98 | $68.31 | $68.31 | 2,072,815 |
| 2019-09-26 | $71.63 | $71.83 | $70.24 | $71.22 | $71.22 | 1,368,027 |
| 2019-09-25 | $72.08 | $72.74 | $71.18 | $71.78 | $71.78 | 1,184,024 |
| 2019-09-24 | $73.85 | $73.85 | $71.74 | $72.12 | $72.12 | 1,445,575 |
| 2019-09-23 | $74.91 | $75.00 | $73.53 | $73.54 | $73.54 | 651,212 |
| 2019-09-20 | $75.86 | $77.11 | $74.42 | $74.95 | $74.95 | 1,730,190 |
| 2019-09-19 | $75.34 | $76.06 | $74.29 | $76.00 | $76.00 | 1,090,904 |
| 2019-09-18 | $74.93 | $76.26 | $74.22 | $75.50 | $75.50 | 2,079,501 |
| 2019-09-17 | $74.47 | $75.19 | $72.70 | $75.00 | $75.00 | 993,488 |
| 2019-09-16 | $72.29 | $74.41 | $72.01 | $74.21 | $74.21 | 1,025,311 |
| 2019-09-13 | $73.33 | $74.49 | $72.28 | $72.65 | $72.65 | 1,152,202 |
| 2019-09-12 | $72.53 | $73.24 | $71.64 | $72.80 | $72.80 | 1,150,512 |
| 2019-09-11 | $74.67 | $74.76 | $71.88 | $72.40 | $72.40 | 1,499,675 |
| 2019-09-10 | $71.52 | $74.32 | $70.82 | $73.59 | $73.59 | 1,203,661 |
| 2019-09-09 | $72.22 | $72.58 | $71.20 | $71.93 | $71.93 | 961,871 |
| 2019-09-06 | $73.23 | $73.23 | $71.97 | $72.13 | $72.13 | 765,343 |
| 2019-09-05 | $73.39 | $74.10 | $72.75 | $73.10 | $73.10 | 637,613 |
| 2019-09-04 | $73.87 | $74.49 | $71.87 | $72.74 | $72.74 | 899,711 |
| 2019-09-03 | $74.77 | $75.00 | $72.76 | $73.31 | $73.31 | 1,209,459 |
| 2019-08-30 | $74.75 | $75.23 | $74.58 | $75.06 | $75.06 | 527,926 |
| 2019-08-29 | $74.38 | $75.31 | $73.94 | $74.61 | $74.61 | 895,202 |
| 2019-08-28 | $74.29 | $74.99 | $73.46 | $73.69 | $73.69 | 683,489 |
| 2019-08-27 | $76.06 | $76.52 | $74.03 | $74.68 | $74.68 | 1,039,861 |
| 2019-08-26 | $76.52 | $77.00 | $75.15 | $75.57 | $75.57 | 866,229 |
| 2019-08-23 | $77.28 | $77.47 | $75.49 | $75.76 | $75.76 | 1,218,181 |
| 2019-08-22 | $78.47 | $78.47 | $76.84 | $77.40 | $77.40 | 949,762 |
| 2019-08-21 | $77.07 | $78.74 | $76.26 | $78.22 | $78.22 | 1,280,406 |
| 2019-08-20 | $77.11 | $77.32 | $75.75 | $76.51 | $76.51 | 1,144,634 |
| 2019-08-19 | $77.41 | $77.83 | $75.94 | $77.41 | $77.41 | 1,035,770 |
| 2019-08-16 | $72.51 | $76.68 | $72.13 | $76.50 | $76.50 | 1,861,165 |
| 2019-08-15 | $71.78 | $73.05 | $71.53 | $71.73 | $71.73 | 2,361,292 |
| 2019-08-14 | $72.69 | $73.07 | $71.67 | $71.71 | $71.71 | 1,310,460 |
| 2019-08-13 | $72.72 | $74.97 | $72.72 | $73.46 | $73.46 | 1,514,202 |
| 2019-08-12 | $76.44 | $77.07 | $73.15 | $73.59 | $73.59 | 2,057,208 |
| 2019-08-09 | $76.41 | $77.16 | $75.24 | $76.99 | $76.99 | 962,878 |
| 2019-08-08 | $77.03 | $77.77 | $76.08 | $76.89 | $76.89 | 792,063 |
| 2019-08-07 | $75.31 | $77.12 | $75.01 | $76.69 | $76.69 | 806,439 |
| 2019-08-06 | $76.69 | $77.68 | $74.83 | $76.01 | $76.01 | 869,037 |
| 2019-08-05 | $76.20 | $77.06 | $75.11 | $76.02 | $76.02 | 1,824,978 |
| 2019-08-02 | $78.00 | $80.92 | $76.01 | $77.84 | $77.84 | 2,150,936 |
| 2019-08-01 | $79.43 | $81.73 | $79.32 | $81.00 | $81.00 | 1,471,045 |
| 2019-07-31 | $80.82 | $81.38 | $78.77 | $79.32 | $79.32 | 1,453,791 |
| 2019-07-30 | $79.55 | $81.66 | $78.81 | $81.00 | $81.00 | 839,773 |
| 2019-07-29 | $81.13 | $81.67 | $79.53 | $79.82 | $79.82 | 1,193,147 |
| 2019-07-26 | $81.05 | $81.43 | $80.25 | $81.11 | $81.11 | 837,243 |
| 2019-07-25 | $81.10 | $81.14 | $80.34 | $80.67 | $80.67 | 755,720 |
| 2019-07-24 | $80.61 | $81.64 | $80.29 | $81.10 | $81.10 | 699,087 |
| 2019-07-23 | $81.66 | $81.95 | $80.50 | $80.60 | $80.60 | 654,785 |
| 2019-07-22 | $81.93 | $82.49 | $80.99 | $81.60 | $81.60 | 704,054 |
| 2019-07-19 | $83.71 | $83.71 | $81.39 | $81.57 | $81.57 | 893,882 |
| 2019-07-18 | $82.16 | $83.55 | $82.16 | $83.19 | $83.19 | 917,755 |
| 2019-07-17 | $82.26 | $83.39 | $81.37 | $82.47 | $82.47 | 703,517 |
| 2019-07-16 | $84.14 | $84.14 | $82.14 | $82.37 | $82.37 | 580,636 |
| 2019-07-15 | $83.23 | $84.02 | $82.66 | $83.99 | $83.99 | 684,034 |
| 2019-07-12 | $82.94 | $84.04 | $82.20 | $82.95 | $82.95 | 796,342 |
| 2019-07-11 | $84.92 | $85.24 | $81.17 | $82.72 | $82.72 | 1,166,953 |
| 2019-07-10 | $83.51 | $85.79 | $83.51 | $85.11 | $85.11 | 1,370,129 |
| 2019-07-09 | $80.34 | $83.26 | $80.07 | $83.13 | $83.13 | 1,959,760 |
| 2019-07-08 | $81.63 | $82.04 | $79.41 | $80.39 | $80.39 | 2,032,812 |
| 2019-07-05 | $83.66 | $83.85 | $81.66 | $82.00 | $82.00 | 990,264 |
| 2019-07-03 | $84.06 | $84.80 | $83.90 | $84.15 | $84.15 | 487,903 |
| 2019-07-02 | $84.15 | $84.49 | $83.66 | $84.05 | $84.05 | 973,840 |
| 2019-07-01 | $86.99 | $86.99 | $84.04 | $84.15 | $84.15 | 1,236,530 |
| 2019-06-28 | $84.37 | $85.92 | $83.19 | $85.65 | $85.65 | 1,610,132 |
| 2019-06-27 | $83.05 | $84.16 | $81.67 | $84.03 | $84.03 | 1,103,550 |
| 2019-06-26 | $83.74 | $84.01 | $82.43 | $82.95 | $82.95 | 1,128,774 |
| 2019-06-25 | $85.68 | $86.31 | $83.65 | $83.82 | $83.82 | 1,202,342 |
| 2019-06-24 | $87.71 | $87.76 | $85.29 | $85.90 | $85.90 | 1,061,880 |
| 2019-06-21 | $86.11 | $88.09 | $85.00 | $87.91 | $87.91 | 1,363,016 |
| 2019-06-20 | $85.89 | $87.83 | $85.49 | $86.36 | $86.36 | 988,236 |
| 2019-06-19 | $85.39 | $86.42 | $84.58 | $85.02 | $85.02 | 719,872 |
| 2019-06-18 | $85.00 | $86.63 | $84.37 | $85.51 | $85.51 | 975,444 |
| 2019-06-17 | $81.08 | $84.81 | $81.05 | $84.17 | $84.17 | 1,380,311 |
| 2019-06-14 | $82.12 | $83.03 | $80.54 | $80.84 | $80.84 | 773,273 |
| 2019-06-13 | $82.59 | $83.15 | $81.93 | $82.36 | $82.36 | 838,334 |
| 2019-06-12 | $81.08 | $82.96 | $80.97 | $82.31 | $82.31 | 943,649 |
| 2019-06-11 | $81.42 | $81.86 | $80.08 | $81.09 | $81.09 | 1,364,063 |
| 2019-06-10 | $81.09 | $81.86 | $80.60 | $81.11 | $81.11 | 1,735,886 |
| 2019-06-07 | $81.10 | $81.25 | $79.83 | $80.64 | $80.64 | 3,273,561 |
| 2019-06-06 | $83.45 | $83.73 | $80.20 | $80.49 | $80.49 | 1,754,924 |
| 2019-06-05 | $84.06 | $84.38 | $83.04 | $83.59 | $83.59 | 1,337,247 |
| 2019-06-04 | $82.74 | $84.01 | $81.70 | $83.78 | $83.78 | 1,477,881 |
| 2019-06-03 | $82.50 | $83.87 | $81.76 | $82.07 | $82.07 | 1,554,489 |
| 2019-05-31 | $82.74 | $83.85 | $82.13 | $82.24 | $82.24 | 1,240,252 |
| 2019-05-30 | $83.04 | $84.17 | $82.71 | $83.38 | $83.38 | 1,450,860 |
| 2019-05-29 | $83.78 | $84.36 | $82.55 | $82.95 | $82.95 | 2,099,402 |
| 2019-05-28 | $89.84 | $89.84 | $84.12 | $84.50 | $84.50 | 5,083,765 |
| 2019-05-24 | $87.55 | $89.33 | $87.45 | $89.07 | $89.07 | 1,086,207 |
| 2019-05-23 | $86.99 | $87.59 | $86.41 | $86.97 | $86.97 | 925,280 |
| 2019-05-22 | $87.20 | $88.28 | $86.21 | $87.69 | $87.69 | 1,119,731 |
| 2019-05-21 | $87.28 | $88.58 | $86.72 | $87.47 | $87.47 | 884,933 |
| 2019-05-20 | $87.89 | $87.89 | $86.20 | $86.66 | $86.66 | 974,888 |
| 2019-05-17 | $89.23 | $90.36 | $88.00 | $88.71 | $88.71 | 1,590,789 |
| 2019-05-16 | $87.76 | $90.61 | $87.75 | $89.67 | $89.67 | 2,928,397 |
| 2019-05-15 | $80.71 | $87.40 | $80.50 | $87.16 | $87.16 | 2,645,247 |
| 2019-05-14 | $80.63 | $81.91 | $79.87 | $81.05 | $81.05 | 655,367 |
| 2019-05-13 | $81.01 | $81.76 | $79.79 | $80.35 | $80.35 | 1,033,050 |
| 2019-05-10 | $82.92 | $83.05 | $81.31 | $82.43 | $82.43 | 1,241,753 |
| 2019-05-09 | $82.10 | $83.55 | $81.35 | $83.38 | $83.38 | 993,662 |
| 2019-05-08 | $82.50 | $82.99 | $81.60 | $82.72 | $82.72 | 1,298,109 |
| 2019-05-07 | $82.49 | $82.98 | $81.05 | $82.00 | $82.00 | 1,922,034 |
| 2019-05-06 | $82.55 | $84.21 | $82.32 | $83.47 | $83.47 | 1,181,014 |
| 2019-05-03 | $83.83 | $84.57 | $82.90 | $84.10 | $84.10 | 934,447 |
| 2019-05-02 | $84.17 | $85.45 | $82.89 | $83.35 | $83.35 | 1,150,011 |
| 2019-05-01 | $85.62 | $86.92 | $84.07 | $84.18 | $84.18 | 1,517,180 |
| 2019-04-30 | $85.98 | $86.21 | $83.59 | $85.53 | $85.53 | 1,079,009 |
| 2019-04-29 | $84.98 | $86.39 | $84.60 | $85.73 | $85.73 | 1,223,038 |
| 2019-04-26 | $84.98 | $85.50 | $82.00 | $85.09 | $85.09 | 2,133,269 |
| 2019-04-25 | $85.25 | $85.49 | $84.00 | $85.31 | $85.31 | 1,164,533 |
| 2019-04-24 | $86.16 | $86.16 | $84.57 | $85.49 | $85.49 | 937,532 |
| 2019-04-23 | $83.58 | $87.19 | $83.58 | $86.00 | $86.00 | 1,303,765 |
| 2019-04-22 | $82.93 | $84.71 | $82.73 | $83.71 | $83.71 | 989,067 |
| 2019-04-18 | $83.46 | $84.47 | $81.22 | $83.16 | $83.16 | 2,067,788 |
| 2019-04-17 | $88.61 | $88.62 | $81.81 | $82.35 | $82.35 | 3,080,453 |
| 2019-04-16 | $92.26 | $92.81 | $88.17 | $88.51 | $88.51 | 1,139,989 |
| 2019-04-15 | $90.10 | $92.00 | $89.65 | $91.85 | $91.85 | 1,245,028 |
| 2019-04-12 | $89.12 | $89.97 | $88.74 | $89.93 | $89.93 | 708,218 |
| 2019-04-11 | $92.29 | $93.21 | $88.69 | $88.83 | $88.83 | 861,749 |
| 2019-04-10 | $91.70 | $92.82 | $90.85 | $92.30 | $92.30 | 578,575 |
| 2019-04-09 | $91.98 | $92.90 | $91.18 | $91.31 | $91.31 | 540,983 |
| 2019-04-08 | $93.76 | $93.76 | $90.74 | $92.38 | $92.38 | 579,776 |
| 2019-04-05 | $93.03 | $94.00 | $92.71 | $93.90 | $93.90 | 799,294 |
| 2019-04-04 | $92.18 | $93.92 | $91.84 | $92.38 | $92.38 | 946,446 |
| 2019-04-03 | $91.83 | $92.42 | $91.04 | $91.89 | $91.89 | 1,409,039 |
| 2019-04-02 | $89.43 | $91.83 | $87.83 | $91.23 | $91.23 | 1,409,437 |
| 2019-04-01 | $89.00 | $90.22 | $88.39 | $89.43 | $89.43 | 920,183 |
| 2019-03-29 | $88.72 | $89.21 | $87.82 | $88.83 | $88.83 | 871,134 |
| 2019-03-28 | $88.03 | $89.27 | $87.20 | $87.81 | $87.81 | 860,141 |
| 2019-03-27 | $89.76 | $90.00 | $87.22 | $87.94 | $87.94 | 652,580 |
| 2019-03-26 | $89.31 | $89.95 | $88.61 | $89.66 | $89.66 | 932,384 |
| 2019-03-25 | $87.86 | $88.73 | $86.62 | $88.55 | $88.55 | 1,173,077 |
| 2019-03-22 | $90.25 | $90.83 | $87.97 | $88.05 | $88.05 | 1,009,756 |
| 2019-03-21 | $89.48 | $91.20 | $88.81 | $90.78 | $90.78 | 1,110,929 |
| 2019-03-20 | $91.42 | $91.82 | $89.76 | $89.96 | $89.96 | 956,060 |
| 2019-03-19 | $93.92 | $93.92 | $91.14 | $91.44 | $91.44 | 1,091,381 |
| 2019-03-18 | $94.09 | $94.64 | $92.91 | $93.36 | $93.36 | 651,075 |
| 2019-03-15 | $94.40 | $94.79 | $93.12 | $94.53 | $94.53 | 1,452,911 |
| 2019-03-14 | $95.26 | $95.85 | $94.42 | $94.50 | $94.50 | 741,176 |
| 2019-03-13 | $94.05 | $95.32 | $93.08 | $95.16 | $95.16 | 934,785 |
| 2019-03-12 | $91.45 | $94.02 | $91.21 | $93.04 | $93.04 | 669,512 |
| 2019-03-11 | $89.71 | $91.41 | $88.70 | $91.27 | $91.27 | 633,061 |
| 2019-03-08 | $90.44 | $91.38 | $89.60 | $89.99 | $89.99 | 701,138 |
| 2019-03-07 | $90.78 | $92.15 | $89.21 | $91.31 | $91.31 | 957,681 |
| 2019-03-06 | $92.51 | $92.51 | $90.50 | $91.05 | $91.05 | 938,306 |
| 2019-03-05 | $93.14 | $94.61 | $92.05 | $92.68 | $92.68 | 715,893 |
| 2019-03-04 | $95.00 | $96.20 | $91.83 | $93.14 | $93.14 | 1,087,348 |
| 2019-03-01 | $93.85 | $94.78 | $93.50 | $94.76 | $94.76 | 831,587 |
| 2019-02-28 | $93.45 | $94.39 | $92.50 | $93.26 | $93.26 | 851,330 |
| 2019-02-27 | $91.78 | $94.24 | $91.50 | $93.77 | $93.77 | 938,989 |
| 2019-02-26 | $91.29 | $93.46 | $91.00 | $92.17 | $92.17 | 847,680 |
| 2019-02-25 | $93.38 | $95.00 | $90.94 | $91.36 | $91.36 | 2,540,100 |
| 2019-02-22 | $86.14 | $89.30 | $84.01 | $87.87 | $87.87 | 2,367,450 |
| 2019-02-21 | $90.12 | $91.33 | $88.52 | $88.81 | $88.81 | 1,015,230 |
| 2019-02-20 | $92.00 | $92.79 | $89.08 | $90.66 | $90.66 | 1,232,418 |
| 2019-02-19 | $93.78 | $94.49 | $91.73 | $91.85 | $91.85 | 974,240 |
| 2019-02-15 | $94.18 | $94.60 | $93.22 | $93.99 | $93.99 | 1,096,172 |
| 2019-02-14 | $95.20 | $95.72 | $92.79 | $93.47 | $93.47 | 831,692 |
| 2019-02-13 | $95.71 | $96.85 | $94.74 | $95.25 | $95.25 | 708,039 |
| 2019-02-12 | $93.47 | $95.40 | $93.35 | $95.23 | $95.23 | 767,321 |
| 2019-02-11 | $94.35 | $94.69 | $92.06 | $92.65 | $92.65 | 789,044 |
| 2019-02-08 | $93.23 | $94.69 | $93.01 | $94.28 | $94.28 | 603,949 |
| 2019-02-07 | $95.53 | $95.84 | $92.95 | $93.76 | $93.76 | 778,609 |
| 2019-02-06 | $97.70 | $97.94 | $95.61 | $95.95 | $95.95 | 742,637 |
| 2019-02-05 | $98.63 | $100.13 | $97.28 | $97.58 | $97.58 | 762,787 |
| 2019-02-04 | $98.35 | $98.81 | $97.29 | $98.40 | $98.40 | 471,922 |
| 2019-02-01 | $98.00 | $98.77 | $97.22 | $98.62 | $98.62 | 898,400 |
| 2019-01-31 | $97.19 | $98.75 | $96.92 | $98.17 | $98.17 | 621,938 |
| 2019-01-30 | $94.23 | $97.14 | $93.53 | $96.97 | $96.97 | 707,372 |
| 2019-01-29 | $93.55 | $94.31 | $92.34 | $94.18 | $94.18 | 577,570 |
| 2019-01-28 | $94.37 | $94.88 | $91.50 | $93.19 | $93.19 | 746,063 |
| 2019-01-25 | $93.00 | $95.57 | $92.50 | $95.44 | $95.44 | 1,238,766 |
| 2019-01-24 | $93.68 | $94.16 | $92.64 | $92.68 | $92.68 | 823,989 |
| 2019-01-23 | $95.60 | $96.42 | $92.33 | $93.58 | $93.58 | 1,069,328 |
| 2019-01-22 | $96.82 | $97.71 | $95.11 | $95.66 | $95.66 | 1,434,587 |
| 2019-01-18 | $98.30 | $98.52 | $95.64 | $97.69 | $97.69 | 1,287,484 |
| 2019-01-17 | $95.24 | $98.53 | $95.24 | $97.51 | $97.51 | 735,983 |
| 2019-01-16 | $94.84 | $97.60 | $94.84 | $95.71 | $95.71 | 615,019 |
| 2019-01-15 | $93.24 | $96.28 | $92.65 | $94.93 | $94.93 | 867,070 |
| 2019-01-14 | $93.79 | $94.40 | $93.00 | $93.15 | $93.15 | 929,755 |
| 2019-01-11 | $93.82 | $95.11 | $93.09 | $94.46 | $94.46 | 659,866 |
| 2019-01-10 | $90.55 | $94.35 | $90.00 | $93.94 | $93.94 | 970,956 |
| 2019-01-09 | $92.38 | $92.58 | $90.27 | $90.86 | $90.86 | 1,194,223 |
| 2019-01-08 | $90.95 | $92.81 | $89.21 | $92.30 | $92.30 | 1,086,254 |
| 2019-01-07 | $87.58 | $91.91 | $87.07 | $90.19 | $90.19 | 1,435,131 |
| 2019-01-04 | $85.45 | $88.23 | $85.04 | $87.10 | $87.10 | 1,382,593 |
| 2019-01-03 | $86.11 | $86.99 | $83.87 | $84.20 | $84.20 | 1,004,613 |
| 2019-01-02 | $82.10 | $85.36 | $82.01 | $84.96 | $84.96 | 624,798 |
| 2018-12-31 | $83.89 | $85.50 | $83.02 | $85.15 | $85.15 | 897,876 |
| 2018-12-28 | $84.04 | $85.43 | $82.02 | $83.60 | $83.60 | 980,427 |
| 2018-12-27 | $82.53 | $84.06 | $80.52 | $84.00 | $84.00 | 872,505 |
| 2018-12-26 | $80.50 | $83.80 | $79.13 | $83.78 | $83.78 | 1,173,234 |
| 2018-12-24 | $80.50 | $81.97 | $80.06 | $80.14 | $80.14 | 812,363 |
| 2018-12-21 | $85.97 | $86.96 | $80.53 | $80.92 | $80.92 | 2,111,542 |
| 2018-12-20 | $86.03 | $87.60 | $83.26 | $85.83 | $85.83 | 1,375,456 |
| 2018-12-19 | $89.85 | $90.75 | $85.24 | $85.88 | $85.88 | 973,830 |
| 2018-12-18 | $92.85 | $93.24 | $88.12 | $89.58 | $89.58 | 1,113,456 |
| 2018-12-17 | $92.64 | $95.70 | $91.01 | $92.45 | $92.45 | 896,046 |
| 2018-12-14 | $92.64 | $94.60 | $92.49 | $93.11 | $93.11 | 954,422 |
| 2018-12-13 | $94.94 | $95.43 | $92.87 | $93.89 | $93.89 | 697,473 |
| 2018-12-12 | $93.12 | $97.62 | $92.64 | $94.51 | $94.51 | 1,215,672 |
| 2018-12-11 | $94.83 | $95.33 | $91.88 | $92.34 | $92.34 | 656,110 |
| 2018-12-10 | $93.00 | $94.07 | $91.57 | $93.83 | $93.83 | 962,044 |
| 2018-12-07 | $94.44 | $96.12 | $91.58 | $92.70 | $92.70 | 715,309 |
| 2018-12-06 | $92.30 | $96.67 | $91.57 | $95.54 | $95.54 | 1,087,348 |
| 2018-12-04 | $97.34 | $98.86 | $93.40 | $93.69 | $93.69 | 1,061,995 |
| 2018-12-03 | $96.61 | $99.89 | $96.42 | $97.79 | $97.79 | 1,227,268 |
| 2018-11-30 | $96.92 | $97.11 | $94.20 | $96.03 | $96.03 | 1,077,568 |
| 2018-11-29 | $97.92 | $98.76 | $96.38 | $96.75 | $96.75 | 623,300 |
| 2018-11-28 | $96.07 | $98.99 | $95.00 | $98.61 | $98.61 | 834,558 |
| 2018-11-27 | $96.33 | $97.07 | $94.38 | $96.37 | $96.37 | 460,656 |
| 2018-11-26 | $94.75 | $97.20 | $94.54 | $97.01 | $97.01 | 854,089 |
| 2018-11-23 | $92.51 | $96.04 | $92.47 | $93.78 | $93.78 | 262,323 |
| 2018-11-21 | $92.29 | $94.88 | $91.94 | $93.59 | $93.59 | 542,108 |
| 2018-11-20 | $93.26 | $93.76 | $90.99 | $91.47 | $91.47 | 812,532 |
| 2018-11-19 | $95.59 | $96.07 | $92.37 | $93.71 | $93.71 | 848,289 |
| 2018-11-16 | $93.95 | $96.67 | $92.80 | $95.70 | $95.70 | 711,888 |
| 2018-11-15 | $91.11 | $94.75 | $90.25 | $94.75 | $94.75 | 1,042,950 |
| 2018-11-14 | $94.02 | $94.83 | $90.87 | $91.76 | $91.76 | 1,130,269 |
| 2018-11-13 | $93.78 | $95.50 | $92.78 | $93.52 | $93.52 | 875,447 |
| 2018-11-12 | $95.36 | $95.55 | $92.18 | $93.07 | $93.07 | 915,242 |
| 2018-11-09 | $98.13 | $99.74 | $94.97 | $95.67 | $95.67 | 850,274 |
| 2018-11-08 | $99.01 | $101.72 | $98.33 | $98.54 | $98.54 | 798,858 |
| 2018-11-07 | $97.06 | $99.15 | $95.59 | $99.06 | $99.06 | 1,104,147 |
| 2018-11-06 | $97.43 | $98.85 | $95.59 | $96.58 | $96.58 | 779,952 |
| 2018-11-05 | $98.68 | $98.87 | $95.55 | $97.75 | $97.75 | 640,438 |
| 2018-11-02 | $97.88 | $99.49 | $96.47 | $97.96 | $97.96 | 930,000 |
| 2018-11-01 | $92.55 | $98.16 | $92.17 | $97.45 | $97.45 | 1,264,566 |
| 2018-10-31 | $92.79 | $93.88 | $92.07 | $92.17 | $92.17 | 1,116,893 |
| 2018-10-30 | $93.41 | $94.74 | $90.38 | $92.11 | $92.11 | 1,394,936 |
| 2018-10-29 | $99.00 | $99.09 | $92.08 | $93.76 | $93.76 | 1,386,277 |
| 2018-10-26 | $90.00 | $99.98 | $90.00 | $97.44 | $97.44 | 2,311,799 |
| 2018-10-25 | $93.09 | $97.48 | $92.18 | $96.43 | $96.43 | 1,566,365 |
| 2018-10-24 | $100.45 | $101.12 | $92.77 | $92.88 | $92.88 | 1,679,730 |
| 2018-10-23 | $102.27 | $103.11 | $98.75 | $100.24 | $100.24 | 1,462,748 |
| 2018-10-22 | $103.55 | $104.47 | $101.66 | $103.53 | $103.53 | 976,202 |
| 2018-10-19 | $104.68 | $105.45 | $102.41 | $103.22 | $103.22 | 929,984 |
| 2018-10-18 | $106.25 | $106.70 | $103.37 | $103.82 | $103.82 | 1,273,496 |
| 2018-10-17 | $106.09 | $106.74 | $104.15 | $106.07 | $106.07 | 1,378,347 |
| 2018-10-16 | $100.09 | $106.16 | $100.00 | $106.01 | $106.01 | 1,430,913 |
| 2018-10-15 | $99.40 | $100.89 | $98.54 | $99.45 | $99.45 | 1,150,716 |
| 2018-10-12 | $99.07 | $99.87 | $97.12 | $99.51 | $99.51 | 871,362 |
| 2018-10-11 | $97.56 | $99.21 | $96.10 | $97.30 | $97.30 | 1,559,193 |
| 2018-10-10 | $103.34 | $104.74 | $98.25 | $98.44 | $98.44 | 2,218,052 |
| 2018-10-09 | $101.11 | $104.98 | $101.11 | $104.27 | $104.27 | 1,445,014 |
| 2018-10-08 | $101.18 | $102.31 | $100.54 | $101.33 | $101.33 | 1,594,838 |
| 2018-10-05 | $99.14 | $102.59 | $99.14 | $101.09 | $101.09 | 1,564,787 |
| 2018-10-04 | $99.78 | $100.12 | $97.98 | $98.75 | $98.75 | 1,366,819 |
| 2018-10-03 | $99.36 | $100.24 | $98.60 | $99.68 | $99.68 | 1,064,777 |
| 2018-10-02 | $98.79 | $99.66 | $97.60 | $99.00 | $99.00 | 969,403 |
| 2018-10-01 | $98.13 | $99.76 | $97.27 | $98.62 | $98.62 | 1,177,758 |
| 2018-09-28 | $97.97 | $98.95 | $96.85 | $96.97 | $96.97 | 1,625,130 |
| 2018-09-27 | $97.93 | $98.89 | $96.73 | $97.97 | $97.97 | 1,581,548 |
| 2018-09-26 | $96.39 | $99.35 | $96.39 | $98.08 | $98.08 | 1,416,550 |
| 2018-09-25 | $97.68 | $97.95 | $96.02 | $96.28 | $96.28 | 1,434,808 |
| 2018-09-24 | $97.24 | $97.79 | $96.02 | $97.63 | $97.63 | 1,542,320 |
| 2018-09-21 | $100.30 | $100.84 | $96.79 | $97.84 | $97.84 | 1,956,985 |
| 2018-09-20 | $100.56 | $101.44 | $100.01 | $100.40 | $100.40 | 1,176,303 |
| 2018-09-19 | $99.55 | $100.66 | $98.85 | $99.77 | $99.77 | 832,673 |
| 2018-09-18 | $98.02 | $99.91 | $97.73 | $99.56 | $99.56 | 1,277,059 |
| 2018-09-17 | $99.20 | $99.80 | $97.77 | $98.15 | $98.15 | 1,051,267 |
| 2018-09-14 | $100.00 | $100.00 | $98.25 | $99.41 | $99.41 | 1,298,403 |
| 2018-09-13 | $98.80 | $100.20 | $98.59 | $99.57 | $99.57 | 934,216 |
| 2018-09-12 | $96.54 | $98.88 | $96.18 | $98.58 | $98.58 | 1,558,272 |
| 2018-09-11 | $97.28 | $98.05 | $96.42 | $96.71 | $96.71 | 740,279 |
| 2018-09-10 | $98.39 | $98.39 | $97.06 | $97.51 | $97.51 | 918,275 |
| 2018-09-07 | $96.08 | $98.48 | $95.53 | $98.04 | $98.04 | 1,121,032 |
| 2018-09-06 | $96.93 | $97.99 | $95.73 | $96.16 | $96.16 | 1,245,140 |
| 2018-09-05 | $96.34 | $97.34 | $95.68 | $96.60 | $96.60 | 1,251,718 |
| 2018-09-04 | $98.16 | $98.91 | $95.16 | $95.78 | $95.78 | 1,579,447 |
| 2018-08-31 | $99.06 | $100.10 | $99.00 | $99.98 | $99.98 | 668,139 |
| 2018-08-30 | $99.71 | $100.14 | $99.06 | $99.26 | $99.26 | 673,798 |
| 2018-08-29 | $99.10 | $100.10 | $98.34 | $99.96 | $99.96 | 903,375 |
| 2018-08-28 | $99.90 | $100.40 | $97.54 | $98.92 | $98.92 | 757,295 |
| 2018-08-27 | $99.34 | $100.73 | $97.26 | $100.03 | $100.03 | 915,227 |
| 2018-08-24 | $99.00 | $99.16 | $97.55 | $98.76 | $98.76 | 752,457 |
| 2018-08-23 | $101.24 | $101.30 | $98.89 | $99.09 | $99.09 | 952,361 |
| 2018-08-22 | $99.61 | $101.94 | $99.32 | $101.53 | $101.53 | 562,446 |
| 2018-08-21 | $99.58 | $100.31 | $99.06 | $99.74 | $99.74 | 1,200,492 |
| 2018-08-20 | $101.22 | $101.32 | $98.82 | $99.03 | $99.03 | 1,110,394 |
| 2018-08-17 | $99.99 | $101.60 | $99.32 | $101.01 | $101.01 | 1,411,338 |
| 2018-08-16 | $102.31 | $102.50 | $99.99 | $100.32 | $100.32 | 1,297,326 |
| 2018-08-15 | $102.28 | $103.15 | $101.33 | $101.81 | $101.81 | 720,620 |
| 2018-08-14 | $103.22 | $103.81 | $102.44 | $103.14 | $103.14 | 634,682 |
| 2018-08-13 | $101.42 | $103.08 | $101.42 | $102.72 | $102.72 | 919,445 |
| 2018-08-10 | $101.32 | $102.42 | $100.24 | $101.46 | $101.46 | 645,014 |
| 2018-08-09 | $102.81 | $103.54 | $101.07 | $102.03 | $102.03 | 806,539 |
| 2018-08-08 | $105.48 | $105.54 | $103.26 | $103.32 | $103.32 | 1,325,909 |
| 2018-08-07 | $103.15 | $106.20 | $101.74 | $105.72 | $105.72 | 3,454,207 |
| 2018-08-06 | $99.61 | $99.87 | $97.04 | $97.95 | $97.95 | 1,050,980 |
| 2018-08-03 | $103.76 | $104.00 | $98.71 | $99.47 | $99.47 | 1,115,962 |
| 2018-08-02 | $100.16 | $102.37 | $99.85 | $102.05 | $102.05 | 1,253,031 |
| 2018-08-01 | $99.92 | $101.46 | $98.74 | $100.97 | $100.97 | 1,140,403 |
| 2018-07-31 | $99.99 | $101.31 | $99.43 | $100.56 | $100.56 | 1,129,345 |
| 2018-07-30 | $99.99 | $100.26 | $98.33 | $99.38 | $99.38 | 894,812 |
| 2018-07-27 | $102.24 | $102.24 | $99.06 | $100.04 | $100.04 | 1,215,674 |
| 2018-07-26 | $101.86 | $102.75 | $100.83 | $102.28 | $102.28 | 1,254,152 |
| 2018-07-25 | $101.31 | $102.25 | $100.98 | $102.18 | $102.18 | 1,310,346 |
| 2018-07-24 | $102.47 | $103.48 | $100.65 | $101.00 | $101.00 | 1,069,059 |
| 2018-07-23 | $101.69 | $102.65 | $101.02 | $101.65 | $101.65 | 1,284,682 |
| 2018-07-20 | $103.01 | $103.06 | $101.33 | $101.90 | $101.90 | 1,041,230 |
| 2018-07-19 | $102.88 | $103.23 | $100.65 | $102.87 | $102.87 | 845,542 |
| 2018-07-18 | $103.78 | $104.38 | $102.40 | $102.69 | $102.69 | 1,019,667 |
| 2018-07-17 | $102.26 | $104.46 | $102.22 | $103.92 | $103.92 | 878,480 |
| 2018-07-16 | $104.00 | $104.00 | $101.87 | $102.73 | $102.73 | 942,669 |
| 2018-07-13 | $101.56 | $103.96 | $101.56 | $103.61 | $103.61 | 1,368,947 |
| 2018-07-12 | $101.00 | $103.53 | $100.78 | $103.31 | $103.31 | 1,782,153 |
| 2018-07-11 | $98.04 | $100.69 | $97.23 | $100.11 | $100.11 | 1,114,750 |
| 2018-07-10 | $100.00 | $100.16 | $98.62 | $99.37 | $99.37 | 1,261,914 |
| 2018-07-09 | $95.37 | $99.66 | $95.37 | $99.55 | $99.55 | 1,560,048 |
| 2018-07-06 | $95.75 | $98.28 | $95.61 | $98.25 | $98.25 | 926,150 |
| 2018-07-05 | $94.65 | $95.53 | $93.97 | $95.50 | $95.50 | 991,733 |
| 2018-07-03 | $94.34 | $95.21 | $93.93 | $94.46 | $94.46 | 357,412 |
| 2018-07-02 | $93.41 | $94.39 | $92.77 | $93.92 | $93.92 | 787,340 |
| 2018-06-29 | $91.90 | $94.68 | $91.82 | $94.20 | $94.20 | 1,528,028 |
| 2018-06-28 | $91.59 | $91.93 | $90.19 | $91.15 | $91.15 | 1,574,829 |
| 2018-06-27 | $93.52 | $94.49 | $91.61 | $91.72 | $91.72 | 1,329,568 |
| 2018-06-26 | $95.19 | $95.95 | $93.04 | $93.79 | $93.79 | 1,175,474 |
| 2018-06-25 | $97.97 | $97.97 | $93.43 | $94.88 | $94.88 | 1,489,802 |
| 2018-06-22 | $98.44 | $99.76 | $98.03 | $99.03 | $99.03 | 1,580,217 |
| 2018-06-21 | $98.20 | $98.80 | $96.08 | $98.43 | $98.43 | 1,265,598 |
| 2018-06-20 | $95.94 | $98.57 | $95.08 | $98.34 | $98.34 | 1,251,248 |
| 2018-06-19 | $95.00 | $96.86 | $94.30 | $95.62 | $95.62 | 1,695,224 |
| 2018-06-18 | $95.20 | $97.42 | $94.35 | $95.58 | $95.58 | 1,995,541 |
| 2018-06-15 | $90.43 | $98.80 | $90.00 | $97.60 | $97.60 | 4,737,996 |
| 2018-06-14 | $89.50 | $90.25 | $88.20 | $89.98 | $89.98 | 1,284,197 |
| 2018-06-13 | $90.33 | $90.39 | $88.53 | $88.97 | $88.97 | 830,736 |
| 2018-06-12 | $89.79 | $90.84 | $89.36 | $90.00 | $90.00 | 1,018,180 |
| 2018-06-11 | $90.31 | $90.77 | $89.72 | $89.79 | $89.79 | 862,642 |
| 2018-06-08 | $90.51 | $91.06 | $89.87 | $90.64 | $90.64 | 965,033 |
| 2018-06-07 | $92.80 | $92.86 | $90.29 | $91.01 | $91.01 | 924,209 |
| 2018-06-06 | $92.35 | $92.70 | $91.62 | $92.24 | $92.24 | 1,142,862 |
| 2018-06-05 | $92.21 | $92.88 | $90.69 | $92.13 | $92.13 | 936,967 |
| 2018-06-04 | $91.80 | $92.27 | $90.54 | $92.07 | $92.07 | 548,320 |
| 2018-06-01 | $90.68 | $92.79 | $89.90 | $91.92 | $91.92 | 1,287,638 |
| 2018-05-31 | $90.60 | $91.20 | $89.83 | $90.34 | $90.34 | 1,231,984 |
| 2018-05-30 | $90.88 | $91.07 | $89.47 | $90.60 | $90.60 | 1,224,975 |
| 2018-05-29 | $91.68 | $91.93 | $89.94 | $90.54 | $90.54 | 1,082,549 |
| 2018-05-25 | $90.60 | $92.87 | $90.27 | $92.49 | $92.49 | 3,443,958 |
| 2018-05-24 | $88.99 | $89.90 | $88.17 | $88.28 | $88.28 | 1,130,556 |
| 2018-05-23 | $86.94 | $89.89 | $86.70 | $88.46 | $88.46 | 1,230,924 |
| 2018-05-22 | $87.00 | $88.18 | $84.02 | $87.61 | $87.61 | 3,827,915 |
| 2018-05-21 | $89.06 | $90.85 | $88.98 | $89.36 | $89.36 | 962,481 |
| 2018-05-18 | $88.83 | $89.42 | $87.28 | $88.88 | $88.88 | 803,295 |
| 2018-05-17 | $89.04 | $89.29 | $87.61 | $88.43 | $88.43 | 725,668 |
| 2018-05-16 | $89.13 | $89.98 | $88.57 | $89.52 | $89.52 | 690,303 |
| 2018-05-15 | $88.77 | $88.79 | $87.63 | $88.70 | $88.70 | 820,783 |
| 2018-05-14 | $88.69 | $89.97 | $88.26 | $89.54 | $89.54 | 1,173,912 |
| 2018-05-11 | $89.43 | $89.97 | $87.55 | $88.41 | $88.41 | 1,862,648 |
| 2018-05-10 | $89.15 | $90.24 | $88.94 | $89.40 | $89.40 | 2,356,094 |
| 2018-05-09 | $86.76 | $88.72 | $86.02 | $88.45 | $88.45 | 1,043,440 |
| 2018-05-08 | $86.65 | $87.33 | $86.33 | $86.81 | $86.81 | 878,768 |
| 2018-05-07 | $85.96 | $87.22 | $85.42 | $86.97 | $86.97 | 1,195,377 |
| 2018-05-04 | $82.40 | $85.97 | $82.30 | $85.38 | $85.38 | 1,480,492 |
| 2018-05-03 | $82.02 | $83.15 | $81.52 | $82.30 | $82.30 | 770,262 |
| 2018-05-02 | $85.69 | $85.73 | $82.31 | $82.37 | $82.37 | 1,647,811 |
| 2018-05-01 | $83.47 | $86.30 | $83.19 | $86.16 | $86.16 | 1,442,839 |
| 2018-04-30 | $84.71 | $85.98 | $83.24 | $83.51 | $83.51 | 1,783,294 |
| 2018-04-27 | $82.47 | $84.70 | $82.30 | $84.31 | $84.31 | 1,475,396 |
| 2018-04-26 | $81.92 | $84.43 | $80.03 | $82.51 | $82.51 | 1,641,447 |
| 2018-04-25 | $81.02 | $82.16 | $80.31 | $81.53 | $81.53 | 1,251,836 |
| 2018-04-24 | $82.91 | $83.49 | $80.90 | $81.13 | $81.13 | 907,132 |
| 2018-04-23 | $82.15 | $83.07 | $81.63 | $82.08 | $82.08 | 875,646 |
| 2018-04-20 | $83.54 | $84.49 | $81.10 | $82.30 | $82.30 | 2,278,721 |
| 2018-04-19 | $84.06 | $85.82 | $82.96 | $83.62 | $83.62 | 1,373,995 |
| 2018-04-18 | $84.49 | $84.91 | $84.04 | $84.42 | $84.42 | 1,112,243 |
| 2018-04-17 | $83.25 | $85.40 | $82.78 | $84.45 | $84.45 | 1,036,548 |
| 2018-04-16 | $84.28 | $84.31 | $82.29 | $82.69 | $82.69 | 911,140 |
| 2018-04-13 | $84.59 | $84.59 | $81.97 | $83.59 | $83.59 | 1,402,827 |
| 2018-04-12 | $79.85 | $84.31 | $78.99 | $83.89 | $83.89 | 2,314,619 |
| 2018-04-11 | $79.20 | $80.41 | $79.20 | $79.48 | $79.48 | 1,399,618 |
| 2018-04-10 | $79.45 | $80.68 | $78.73 | $79.83 | $79.83 | 1,225,811 |
| 2018-04-09 | $77.53 | $79.78 | $76.77 | $78.65 | $78.65 | 1,336,870 |
| 2018-04-06 | $77.96 | $78.72 | $75.81 | $76.01 | $76.01 | 1,288,573 |
| 2018-04-05 | $80.05 | $80.05 | $78.68 | $78.70 | $78.70 | 783,153 |
| 2018-04-04 | $76.44 | $79.29 | $76.35 | $79.14 | $79.14 | 863,620 |
| 2018-04-03 | $77.93 | $78.24 | $76.27 | $77.42 | $77.42 | 1,033,840 |
| 2018-04-02 | $80.12 | $80.42 | $76.67 | $77.29 | $77.29 | 1,500,997 |
| 2018-03-29 | $79.69 | $81.63 | $79.24 | $81.07 | $81.07 | 1,099,533 |
| 2018-03-28 | $78.19 | $80.10 | $77.29 | $79.62 | $79.62 | 1,132,103 |
| 2018-03-27 | $80.72 | $80.89 | $77.58 | $78.04 | $78.04 | 1,154,285 |
| 2018-03-26 | $80.29 | $80.62 | $77.29 | $80.30 | $80.30 | 1,537,654 |
| 2018-03-23 | $81.35 | $81.93 | $78.66 | $78.84 | $78.84 | 1,580,384 |
| 2018-03-22 | $84.94 | $85.73 | $81.28 | $81.36 | $81.36 | 1,200,827 |
| 2018-03-21 | $83.90 | $86.55 | $83.58 | $86.07 | $86.07 | 1,353,302 |
| 2018-03-20 | $83.82 | $84.42 | $83.05 | $84.25 | $84.25 | 885,246 |
| 2018-03-19 | $83.54 | $84.18 | $82.69 | $83.82 | $83.82 | 1,942,481 |
| 2018-03-16 | $83.88 | $84.18 | $82.70 | $84.10 | $84.10 | 1,680,056 |
| 2018-03-15 | $86.06 | $86.06 | $83.29 | $83.57 | $83.57 | 1,373,494 |
| 2018-03-14 | $86.67 | $86.74 | $84.48 | $85.95 | $85.95 | 883,811 |
| 2018-03-13 | $85.60 | $86.47 | $85.32 | $86.16 | $86.16 | 1,483,329 |
| 2018-03-12 | $83.61 | $85.60 | $82.46 | $85.46 | $85.46 | 1,189,654 |
| 2018-03-09 | $82.39 | $83.94 | $81.81 | $83.81 | $83.81 | 1,266,292 |
| 2018-03-08 | $82.80 | $83.41 | $81.39 | $81.85 | $81.85 | 885,147 |
| 2018-03-07 | $81.61 | $83.65 | $81.00 | $82.98 | $82.98 | 1,318,154 |
| 2018-03-06 | $81.20 | $82.62 | $80.63 | $82.37 | $82.37 | 1,169,163 |
| 2018-03-05 | $79.04 | $80.96 | $78.50 | $80.79 | $80.79 | 1,128,183 |
| 2018-03-02 | $77.32 | $80.36 | $77.30 | $79.86 | $79.86 | 1,810,704 |
| 2018-03-01 | $81.29 | $81.88 | $77.05 | $77.67 | $77.67 | 2,769,410 |
| 2018-02-28 | $82.96 | $83.18 | $81.15 | $81.17 | $81.17 | 1,077,293 |
| 2018-02-27 | $83.84 | $85.40 | $82.95 | $83.01 | $83.01 | 916,928 |
| 2018-02-26 | $83.47 | $84.66 | $82.64 | $84.04 | $84.04 | 835,879 |
| 2018-02-23 | $85.22 | $86.31 | $81.20 | $83.05 | $83.05 | 2,118,183 |
| 2018-02-22 | $84.58 | $84.83 | $83.40 | $84.00 | $84.00 | 1,397,740 |
| 2018-02-21 | $84.29 | $85.33 | $84.07 | $84.21 | $84.21 | 775,471 |
| 2018-02-20 | $81.77 | $85.03 | $81.77 | $83.85 | $83.85 | 802,559 |
| 2018-02-16 | $85.30 | $85.97 | $84.35 | $84.98 | $84.98 | 771,590 |
| 2018-02-15 | $85.02 | $85.60 | $83.87 | $85.12 | $85.12 | 762,986 |
| 2018-02-14 | $80.98 | $84.79 | $80.98 | $84.54 | $84.54 | 1,424,306 |
| 2018-02-13 | $82.48 | $82.96 | $81.21 | $81.57 | $81.57 | 1,077,298 |
| 2018-02-12 | $81.10 | $84.20 | $81.01 | $83.28 | $83.28 | 1,564,377 |
| 2018-02-09 | $82.57 | $82.57 | $78.50 | $80.33 | $80.33 | 2,083,133 |
| 2018-02-08 | $84.84 | $86.19 | $82.11 | $82.16 | $82.16 | 1,317,905 |
| 2018-02-07 | $86.63 | $87.16 | $84.79 | $85.00 | $85.00 | 2,066,835 |
| 2018-02-06 | $86.43 | $87.45 | $84.70 | $86.93 | $86.93 | 1,828,376 |
| 2018-02-05 | $90.60 | $91.06 | $87.28 | $87.41 | $87.41 | 1,397,608 |
| 2018-02-02 | $92.19 | $92.24 | $90.31 | $90.82 | $90.82 | 1,371,632 |
| 2018-02-01 | $89.38 | $93.09 | $89.25 | $92.63 | $92.63 | 1,856,534 |
| 2018-01-31 | $90.02 | $90.70 | $89.62 | $90.23 | $90.23 | 1,303,594 |
| 2018-01-30 | $91.55 | $92.02 | $89.74 | $90.13 | $90.13 | 1,189,288 |
| 2018-01-29 | $91.53 | $92.61 | $91.14 | $92.23 | $92.23 | 1,225,787 |
| 2018-01-26 | $90.65 | $91.73 | $90.64 | $91.60 | $91.60 | 822,492 |
| 2018-01-25 | $91.73 | $91.92 | $90.21 | $90.56 | $90.56 | 931,537 |
| 2018-01-24 | $92.89 | $92.97 | $90.33 | $91.29 | $91.29 | 1,435,594 |
| 2018-01-23 | $92.53 | $93.29 | $92.07 | $92.39 | $92.39 | 1,307,876 |
| 2018-01-22 | $90.00 | $92.03 | $89.00 | $91.71 | $91.71 | 2,382,309 |
| 2018-01-19 | $89.55 | $90.04 | $88.98 | $89.12 | $89.12 | 939,067 |
| 2018-01-18 | $89.69 | $90.62 | $88.88 | $89.78 | $89.78 | 1,137,031 |
| 2018-01-17 | $90.76 | $91.09 | $88.48 | $89.64 | $89.64 | 1,130,303 |
| 2018-01-16 | $90.58 | $92.00 | $90.10 | $90.24 | $90.24 | 1,401,987 |
| 2018-01-12 | $91.00 | $91.00 | $89.60 | $90.22 | $90.22 | 866,450 |
| 2018-01-11 | $88.51 | $90.47 | $88.11 | $89.98 | $89.98 | 1,259,794 |
| 2018-01-10 | $88.97 | $89.00 | $87.20 | $88.37 | $88.37 | 1,415,956 |
| 2018-01-09 | $89.31 | $89.63 | $88.26 | $89.14 | $89.14 | 1,469,199 |
| 2018-01-08 | $90.21 | $90.30 | $88.52 | $88.64 | $88.64 | 1,433,525 |
| 2018-01-05 | $91.18 | $91.31 | $89.58 | $90.27 | $90.27 | 789,168 |
| 2018-01-04 | $92.84 | $93.14 | $89.80 | $90.32 | $90.32 | 1,874,892 |
| 2018-01-03 | $91.58 | $93.44 | $90.60 | $92.08 | $92.08 | 1,131,505 |
| 2018-01-02 | $88.84 | $91.30 | $88.19 | $91.03 | $91.03 | 1,236,462 |
| 2017-12-29 | $90.08 | $90.46 | $88.92 | $89.17 | $89.17 | 789,672 |
| 2017-12-28 | $90.98 | $90.99 | $88.68 | $90.48 | $90.48 | 951,072 |
| 2017-12-27 | $90.90 | $91.43 | $90.01 | $90.72 | $90.72 | 557,636 |
| 2017-12-26 | $90.05 | $90.90 | $89.41 | $90.82 | $90.82 | 514,562 |
| 2017-12-22 | $90.91 | $91.36 | $89.51 | $90.46 | $90.46 | 948,438 |
| 2017-12-21 | $91.11 | $92.50 | $90.92 | $91.55 | $91.55 | 604,763 |
| 2017-12-20 | $90.66 | $91.32 | $90.21 | $91.11 | $91.11 | 798,226 |
| 2017-12-19 | $92.43 | $92.53 | $90.40 | $90.85 | $90.85 | 1,068,084 |
| 2017-12-18 | $93.00 | $93.74 | $91.79 | $92.60 | $92.60 | 1,141,159 |
| 2017-12-15 | $90.40 | $93.02 | $88.50 | $93.02 | $93.02 | 2,657,077 |
| 2017-12-14 | $90.00 | $90.00 | $88.22 | $88.53 | $88.53 | 1,197,362 |
| 2017-12-13 | $87.30 | $89.27 | $86.43 | $88.66 | $88.66 | 1,340,884 |
| 2017-12-12 | $87.50 | $89.55 | $86.36 | $87.38 | $87.38 | 1,893,315 |
| 2017-12-11 | $89.49 | $90.52 | $86.89 | $88.11 | $88.11 | 4,100,258 |
| 2017-12-08 | $81.48 | $83.14 | $81.20 | $81.99 | $81.99 | 1,037,452 |
| 2017-12-07 | $80.85 | $81.77 | $80.50 | $80.90 | $80.90 | 1,194,745 |
| 2017-12-06 | $80.87 | $81.69 | $80.10 | $80.82 | $80.82 | 1,187,621 |
| 2017-12-05 | $83.34 | $83.90 | $80.60 | $80.76 | $80.76 | 1,206,456 |
| 2017-12-04 | $85.32 | $86.46 | $83.52 | $83.62 | $83.62 | 731,181 |
| 2017-12-01 | $85.16 | $87.08 | $84.73 | $85.00 | $85.00 | 1,057,921 |
| 2017-11-30 | $83.49 | $86.30 | $83.48 | $85.80 | $85.80 | 1,098,399 |
| 2017-11-29 | $82.44 | $84.77 | $82.34 | $83.27 | $83.27 | 879,725 |
| 2017-11-28 | $82.98 | $82.98 | $81.57 | $82.56 | $82.56 | 872,681 |
| 2017-11-27 | $82.83 | $83.14 | $82.19 | $82.96 | $82.96 | 719,200 |
| 2017-11-24 | $82.66 | $83.91 | $82.65 | $82.71 | $82.71 | 243,750 |
| 2017-11-22 | $83.19 | $83.72 | $82.71 | $82.99 | $82.99 | 481,677 |
| 2017-11-21 | $83.01 | $83.77 | $82.78 | $82.91 | $82.91 | 598,012 |
| 2017-11-20 | $82.88 | $83.64 | $82.64 | $82.95 | $82.95 | 1,123,836 |
| 2017-11-17 | $82.56 | $83.36 | $82.13 | $82.88 | $82.88 | 970,247 |
| 2017-11-16 | $81.87 | $82.96 | $81.62 | $82.56 | $82.56 | 848,395 |
| 2017-11-15 | $81.82 | $81.97 | $80.58 | $81.81 | $81.81 | 1,184,870 |
| 2017-11-14 | $81.06 | $81.78 | $80.78 | $81.41 | $81.41 | 1,469,917 |
| 2017-11-13 | $82.02 | $82.03 | $81.05 | $81.06 | $81.06 | 1,128,938 |
| 2017-11-10 | $81.67 | $82.13 | $80.77 | $82.03 | $82.03 | 841,878 |
| 2017-11-09 | $82.32 | $83.56 | $81.50 | $82.40 | $82.40 | 1,800,129 |
| 2017-11-08 | $83.83 | $83.83 | $82.41 | $82.81 | $82.81 | 1,054,012 |
| 2017-11-07 | $83.40 | $83.94 | $82.25 | $83.77 | $83.77 | 1,335,084 |
| 2017-11-06 | $83.75 | $84.26 | $82.55 | $82.96 | $82.96 | 1,398,221 |
| 2017-11-03 | $82.52 | $84.22 | $82.00 | $84.13 | $84.13 | 1,009,772 |
| 2017-11-02 | $80.90 | $83.04 | $80.90 | $82.74 | $82.74 | 1,433,575 |
| 2017-11-01 | $82.57 | $82.88 | $80.60 | $80.92 | $80.92 | 1,946,661 |
| 2017-10-31 | $82.35 | $82.95 | $81.23 | $82.09 | $82.09 | 1,434,191 |
| 2017-10-30 | $82.73 | $83.73 | $81.73 | $81.97 | $81.97 | 1,486,796 |
| 2017-10-27 | $82.52 | $85.48 | $82.05 | $83.15 | $83.15 | 2,471,510 |
| 2017-10-26 | $85.07 | $85.07 | $81.72 | $82.53 | $82.53 | 2,573,879 |
| 2017-10-25 | $86.10 | $86.46 | $84.63 | $84.79 | $84.79 | 1,210,444 |
| 2017-10-24 | $86.63 | $86.74 | $85.03 | $86.29 | $86.29 | 1,212,491 |
| 2017-10-23 | $88.27 | $88.46 | $85.93 | $86.46 | $86.46 | 1,448,775 |
| 2017-10-20 | $87.77 | $88.74 | $86.77 | $87.75 | $87.75 | 1,315,370 |
| 2017-10-19 | $89.19 | $89.95 | $87.59 | $88.13 | $88.13 | 2,000,713 |
| 2017-10-18 | $93.40 | $94.76 | $86.90 | $88.62 | $88.62 | 3,756,876 |
| 2017-10-17 | $95.10 | $95.91 | $93.44 | $93.54 | $93.54 | 1,095,941 |
| 2017-10-16 | $95.13 | $96.05 | $94.56 | $94.66 | $94.66 | 746,548 |
| 2017-10-13 | $95.23 | $95.86 | $93.74 | $95.12 | $95.12 | 656,550 |
| 2017-10-12 | $94.96 | $95.89 | $94.06 | $95.13 | $95.13 | 1,269,136 |
| 2017-10-11 | $93.89 | $95.15 | $93.58 | $94.93 | $94.93 | 1,382,428 |
| 2017-10-10 | $95.36 | $96.05 | $94.11 | $94.33 | $94.33 | 1,007,628 |
| 2017-10-09 | $94.76 | $95.86 | $94.39 | $95.02 | $95.02 | 718,238 |
| 2017-10-06 | $94.36 | $95.71 | $93.68 | $94.81 | $94.81 | 675,701 |
| 2017-10-05 | $93.30 | $94.94 | $92.52 | $94.42 | $94.42 | 1,173,034 |
| 2017-10-04 | $93.03 | $93.47 | $92.48 | $93.20 | $93.20 | 629,547 |
| 2017-10-03 | $93.91 | $94.39 | $92.78 | $93.21 | $93.21 | 927,852 |
| 2017-10-02 | $93.52 | $94.62 | $92.94 | $93.73 | $93.73 | 1,247,231 |
| 2017-09-29 | $92.98 | $93.66 | $92.62 | $93.07 | $93.07 | 864,563 |
| 2017-09-28 | $92.06 | $93.04 | $91.91 | $92.97 | $92.97 | 1,130,596 |
| 2017-09-27 | $93.35 | $93.95 | $92.59 | $92.71 | $92.71 | 843,970 |
| 2017-09-26 | $94.26 | $94.67 | $92.81 | $93.20 | $93.20 | 751,923 |
| 2017-09-25 | $94.73 | $95.45 | $92.65 | $94.39 | $94.39 | 1,375,392 |
| 2017-09-22 | $93.18 | $95.02 | $92.66 | $94.95 | $94.95 | 1,177,902 |
| 2017-09-21 | $92.36 | $95.32 | $92.07 | $93.42 | $93.42 | 2,162,192 |
| 2017-09-20 | $92.13 | $93.21 | $91.40 | $92.57 | $92.57 | 1,152,933 |
| 2017-09-19 | $92.06 | $93.00 | $91.69 | $92.10 | $92.10 | 881,007 |
| 2017-09-18 | $91.83 | $92.99 | $91.53 | $91.98 | $91.98 | 1,212,740 |
| 2017-09-15 | $91.26 | $92.60 | $89.98 | $91.91 | $91.91 | 1,702,861 |
| 2017-09-14 | $92.59 | $93.32 | $91.12 | $91.23 | $91.23 | 1,487,119 |
| 2017-09-13 | $91.84 | $93.32 | $91.29 | $92.75 | $92.75 | 1,869,678 |
| 2017-09-12 | $90.60 | $92.09 | $90.05 | $91.91 | $91.91 | 1,193,310 |
| 2017-09-11 | $90.33 | $90.90 | $89.57 | $90.36 | $90.36 | 838,083 |
| 2017-09-08 | $90.45 | $90.90 | $89.37 | $90.10 | $90.10 | 1,226,862 |
| 2017-09-07 | $89.70 | $90.69 | $89.35 | $90.43 | $90.43 | 1,533,798 |
| 2017-09-06 | $90.32 | $91.40 | $88.83 | $89.84 | $89.84 | 2,268,942 |
| 2017-09-05 | $90.30 | $91.20 | $89.70 | $90.49 | $90.49 | 1,677,699 |
| 2017-09-01 | $90.02 | $91.20 | $89.67 | $90.67 | $90.67 | 1,630,771 |
| 2017-08-31 | $88.27 | $90.22 | $88.07 | $90.19 | $90.19 | 2,059,041 |
| 2017-08-30 | $83.76 | $88.95 | $83.62 | $87.65 | $87.65 | 2,599,595 |
| 2017-08-29 | $81.97 | $83.50 | $81.67 | $82.98 | $82.98 | 702,200 |
| 2017-08-28 | $82.62 | $83.23 | $81.91 | $82.58 | $82.58 | 849,584 |
| 2017-08-25 | $82.67 | $82.83 | $81.74 | $81.88 | $81.88 | 1,117,656 |
| 2017-08-24 | $81.54 | $82.56 | $80.83 | $82.45 | $82.45 | 751,682 |
| 2017-08-23 | $81.08 | $81.90 | $80.29 | $81.40 | $81.40 | 840,864 |
| 2017-08-22 | $80.90 | $81.75 | $80.53 | $81.46 | $81.46 | 796,416 |
| 2017-08-21 | $80.99 | $81.41 | $80.37 | $80.60 | $80.60 | 565,943 |
| 2017-08-18 | $80.81 | $81.62 | $80.76 | $80.92 | $80.92 | 1,085,192 |
| 2017-08-17 | $83.18 | $83.18 | $80.81 | $80.98 | $80.98 | 1,365,807 |
| 2017-08-16 | $83.58 | $83.96 | $82.79 | $83.07 | $83.07 | 1,299,105 |
| 2017-08-15 | $83.43 | $83.83 | $82.58 | $83.08 | $83.08 | 971,784 |
| 2017-08-14 | $83.18 | $83.39 | $82.62 | $83.17 | $83.17 | 943,749 |
| 2017-08-11 | $81.76 | $83.43 | $80.89 | $82.40 | $82.40 | 1,213,815 |
| 2017-08-10 | $84.66 | $84.97 | $81.83 | $81.96 | $81.96 | 1,629,746 |
| 2017-08-09 | $85.03 | $85.91 | $83.78 | $85.16 | $85.16 | 1,991,712 |
| 2017-08-08 | $86.41 | $86.75 | $84.64 | $85.46 | $85.46 | 3,839,515 |
| 2017-08-07 | $89.82 | $90.05 | $89.05 | $89.05 | $89.05 | 869,504 |
| 2017-08-04 | $89.82 | $89.99 | $88.60 | $89.70 | $89.70 | 885,409 |
| 2017-08-03 | $88.00 | $90.75 | $86.86 | $89.52 | $89.52 | 1,694,811 |
| 2017-08-02 | $87.00 | $87.79 | $85.90 | $87.64 | $87.64 | 1,662,988 |
| 2017-08-01 | $88.11 | $88.43 | $86.60 | $88.02 | $88.02 | 1,508,976 |
| 2017-07-31 | $88.30 | $88.72 | $87.37 | $87.73 | $87.73 | 734,048 |
| 2017-07-28 | $87.43 | $88.60 | $87.03 | $88.34 | $88.34 | 727,510 |
| 2017-07-27 | $89.14 | $89.77 | $86.75 | $87.32 | $87.32 | 1,647,080 |
| 2017-07-26 | $88.83 | $89.81 | $88.23 | $89.20 | $89.20 | 1,023,095 |
| 2017-07-25 | $90.50 | $90.50 | $88.33 | $88.63 | $88.63 | 1,004,926 |
| 2017-07-24 | $89.12 | $90.18 | $88.70 | $90.01 | $90.01 | 826,939 |
| 2017-07-21 | $87.79 | $89.54 | $87.52 | $89.28 | $89.28 | 1,129,989 |
| 2017-07-20 | $87.51 | $88.19 | $86.85 | $87.74 | $87.74 | 1,350,871 |
| 2017-07-19 | $87.63 | $88.60 | $86.45 | $87.23 | $87.23 | 1,203,701 |
| 2017-07-18 | $87.03 | $87.81 | $86.01 | $86.67 | $86.67 | 1,856,370 |
| 2017-07-17 | $90.97 | $91.20 | $86.84 | $86.98 | $86.98 | 2,751,443 |
| 2017-07-14 | $91.41 | $91.45 | $90.51 | $91.00 | $91.00 | 766,520 |
| 2017-07-13 | $90.47 | $91.72 | $89.09 | $91.06 | $91.06 | 1,504,109 |
| 2017-07-12 | $91.46 | $91.49 | $88.60 | $89.57 | $89.57 | 1,404,484 |
| 2017-07-11 | $91.86 | $91.94 | $89.21 | $90.92 | $90.92 | 1,751,541 |
| 2017-07-10 | $90.59 | $91.48 | $89.00 | $89.80 | $89.80 | 1,017,252 |
| 2017-07-07 | $90.40 | $90.95 | $89.67 | $90.51 | $90.51 | 813,631 |
| 2017-07-06 | $91.32 | $92.05 | $89.36 | $90.08 | $90.08 | 1,257,987 |
| 2017-07-05 | $90.52 | $92.06 | $89.72 | $92.01 | $92.01 | 1,202,787 |
| 2017-07-03 | $91.12 | $91.88 | $90.05 | $90.51 | $90.51 | 443,183 |
| 2017-06-30 | $90.87 | $91.05 | $88.53 | $90.82 | $90.82 | 1,273,529 |
| 2017-06-29 | $92.27 | $92.27 | $88.55 | $90.02 | $90.02 | 1,359,536 |
| 2017-06-28 | $90.35 | $92.89 | $89.09 | $92.63 | $92.63 | 1,819,375 |
| 2017-06-27 | $93.31 | $94.17 | $89.50 | $89.63 | $89.63 | 1,576,469 |
| 2017-06-26 | $95.10 | $95.58 | $93.21 | $93.47 | $93.47 | 1,038,427 |
| 2017-06-23 | $96.60 | $97.03 | $94.50 | $95.00 | $95.00 | 1,988,072 |
| 2017-06-22 | $99.22 | $100.03 | $97.00 | $97.06 | $97.06 | 1,834,684 |
| 2017-06-21 | $92.72 | $98.92 | $92.57 | $98.82 | $98.82 | 2,677,905 |
| 2017-06-20 | $91.25 | $93.17 | $90.70 | $92.36 | $92.36 | 1,458,117 |
| 2017-06-19 | $89.28 | $91.58 | $88.46 | $91.35 | $91.35 | 1,314,867 |
| 2017-06-16 | $90.00 | $90.00 | $88.00 | $88.49 | $88.49 | 1,765,687 |
| 2017-06-15 | $91.92 | $92.05 | $89.78 | $90.47 | $90.47 | 1,293,882 |
| 2017-06-14 | $90.43 | $93.58 | $90.18 | $91.92 | $91.92 | 1,224,823 |
| 2017-06-13 | $88.86 | $90.95 | $88.34 | $90.39 | $90.39 | 815,950 |
| 2017-06-12 | $89.92 | $91.49 | $88.04 | $89.08 | $89.08 | 988,099 |
| 2017-06-09 | $90.02 | $91.50 | $89.46 | $90.23 | $90.23 | 1,198,590 |
| 2017-06-08 | $89.75 | $90.33 | $88.97 | $89.99 | $89.99 | 692,114 |
| 2017-06-07 | $89.61 | $90.79 | $89.20 | $90.29 | $90.29 | 732,031 |
| 2017-06-06 | $90.01 | $91.61 | $89.38 | $89.60 | $89.60 | 733,355 |
| 2017-06-05 | $90.56 | $91.49 | $90.21 | $90.92 | $90.92 | 632,926 |
| 2017-06-02 | $89.70 | $91.03 | $89.66 | $90.72 | $90.72 | 1,076,125 |
| 2017-06-01 | $87.53 | $90.30 | $87.53 | $90.00 | $90.00 | 1,558,258 |
| 2017-05-31 | $88.29 | $88.95 | $86.52 | $87.64 | $87.64 | 1,710,463 |
| 2017-05-30 | $88.18 | $88.51 | $87.50 | $87.89 | $87.89 | 869,201 |
| 2017-05-26 | $87.65 | $88.65 | $87.65 | $88.00 | $88.00 | 929,601 |
| 2017-05-25 | $89.15 | $89.15 | $87.15 | $87.33 | $87.33 | 835,355 |
| 2017-05-24 | $88.38 | $88.54 | $87.15 | $88.03 | $88.03 | 1,334,351 |
| 2017-05-23 | $90.71 | $90.71 | $88.14 | $88.36 | $88.36 | 877,973 |
| 2017-05-22 | $89.27 | $90.73 | $88.81 | $90.49 | $90.49 | 727,879 |
| 2017-05-19 | $90.89 | $90.90 | $89.15 | $89.23 | $89.23 | 689,675 |
| 2017-05-18 | $90.19 | $91.26 | $89.06 | $89.99 | $89.99 | 1,184,781 |
| 2017-05-17 | $91.73 | $92.49 | $89.61 | $89.77 | $89.77 | 694,315 |
| 2017-05-16 | $91.50 | $92.94 | $90.88 | $92.45 | $92.45 | 925,938 |
| 2017-05-15 | $89.62 | $92.01 | $89.55 | $91.50 | $91.50 | 1,732,319 |
| 2017-05-12 | $89.23 | $90.46 | $88.81 | $89.85 | $89.85 | 734,791 |
| 2017-05-11 | $90.00 | $90.22 | $88.36 | $89.31 | $89.31 | 749,114 |
| 2017-05-10 | $91.12 | $91.12 | $89.67 | $90.02 | $90.02 | 750,811 |
| 2017-05-09 | $90.80 | $91.49 | $90.09 | $91.15 | $91.15 | 1,260,816 |
| 2017-05-08 | $93.17 | $94.35 | $90.36 | $90.72 | $90.72 | 1,893,334 |
| 2017-05-05 | $99.00 | $100.51 | $94.05 | $94.23 | $94.23 | 2,402,842 |
| 2017-05-04 | $96.36 | $98.00 | $95.97 | $97.78 | $97.78 | 1,246,576 |
| 2017-05-03 | $96.00 | $96.49 | $94.76 | $95.95 | $95.95 | 1,050,368 |
| 2017-05-02 | $96.74 | $97.60 | $95.15 | $95.93 | $95.93 | 1,148,065 |
| 2017-05-01 | $96.03 | $97.79 | $95.72 | $97.61 | $97.61 | 929,049 |
| 2017-04-28 | $96.93 | $97.00 | $95.00 | $95.84 | $95.84 | 1,219,402 |
| 2017-04-27 | $95.72 | $98.95 | $95.01 | $96.26 | $96.26 | 2,471,076 |
| 2017-04-26 | $94.65 | $96.21 | $93.96 | $96.07 | $96.07 | 1,341,931 |
| 2017-04-25 | $94.00 | $94.93 | $92.69 | $94.19 | $94.19 | 1,358,180 |
| 2017-04-24 | $90.48 | $94.94 | $90.24 | $93.52 | $93.52 | 3,001,455 |
| 2017-04-21 | $90.31 | $90.31 | $87.38 | $88.47 | $88.47 | 1,456,569 |
| 2017-04-20 | $90.61 | $90.89 | $89.45 | $90.23 | $90.23 | 825,515 |
| 2017-04-19 | $91.21 | $91.70 | $89.80 | $90.17 | $90.17 | 868,878 |
| 2017-04-18 | $92.45 | $92.45 | $90.06 | $90.95 | $90.95 | 940,783 |
| 2017-04-17 | $89.91 | $90.99 | $89.39 | $90.70 | $90.70 | 559,294 |
| 2017-04-13 | $88.72 | $90.50 | $87.78 | $89.91 | $89.91 | 857,272 |
| 2017-04-12 | $88.94 | $89.19 | $87.84 | $88.38 | $88.38 | 741,799 |
| 2017-04-11 | $88.59 | $88.88 | $87.61 | $88.53 | $88.53 | 726,038 |
| 2017-04-10 | $87.64 | $88.96 | $87.34 | $88.23 | $88.23 | 983,126 |
| 2017-04-07 | $86.93 | $88.30 | $86.60 | $87.95 | $87.95 | 942,487 |
| 2017-04-06 | $85.45 | $86.96 | $85.45 | $86.89 | $86.89 | 1,250,066 |
| 2017-04-05 | $86.25 | $87.04 | $85.80 | $86.12 | $86.12 | 1,227,817 |
| 2017-04-04 | $86.63 | $87.27 | $85.49 | $86.03 | $86.03 | 998,141 |
| 2017-04-03 | $87.56 | $88.69 | $86.55 | $86.62 | $86.62 | 1,052,972 |
| 2017-03-31 | $88.93 | $89.07 | $87.64 | $87.78 | $87.78 | 974,250 |
| 2017-03-30 | $89.76 | $89.77 | $87.20 | $89.12 | $89.12 | 978,825 |
| 2017-03-29 | $89.15 | $89.85 | $89.01 | $89.58 | $89.58 | 690,076 |
| 2017-03-28 | $88.18 | $89.59 | $88.00 | $89.10 | $89.10 | 919,604 |
| 2017-03-27 | $86.83 | $88.36 | $86.71 | $88.23 | $88.23 | 679,753 |
| 2017-03-24 | $87.52 | $87.93 | $86.82 | $87.37 | $87.37 | 1,121,370 |
| 2017-03-23 | $87.31 | $87.90 | $86.69 | $86.84 | $86.84 | 792,355 |
| 2017-03-22 | $87.28 | $88.00 | $86.28 | $87.42 | $87.42 | 991,890 |
| 2017-03-21 | $90.19 | $90.50 | $86.86 | $87.03 | $87.03 | 1,120,126 |
| 2017-03-20 | $90.97 | $91.05 | $89.44 | $90.00 | $90.00 | 890,847 |
| 2017-03-17 | $91.07 | $91.40 | $89.80 | $90.90 | $90.90 | 1,003,472 |
| 2017-03-16 | $92.77 | $93.16 | $90.18 | $90.96 | $90.96 | 1,798,659 |
| 2017-03-15 | $91.42 | $92.60 | $90.93 | $92.50 | $92.50 | 893,480 |
| 2017-03-14 | $92.77 | $92.77 | $90.70 | $91.65 | $91.65 | 710,356 |
| 2017-03-13 | $92.68 | $93.46 | $91.90 | $93.12 | $93.12 | 759,471 |
| 2017-03-10 | $91.09 | $92.60 | $90.57 | $92.53 | $92.53 | 874,656 |
| 2017-03-09 | $90.18 | $91.16 | $89.79 | $90.96 | $90.96 | 537,230 |
| 2017-03-08 | $89.24 | $90.70 | $89.00 | $90.40 | $90.40 | 940,949 |
| 2017-03-07 | $90.56 | $91.69 | $89.04 | $89.23 | $89.23 | 1,070,413 |
| 2017-03-06 | $93.32 | $93.91 | $91.76 | $91.90 | $91.90 | 926,075 |
| 2017-03-03 | $93.19 | $94.28 | $91.82 | $93.95 | $93.95 | 927,901 |
| 2017-03-02 | $93.50 | $95.79 | $93.02 | $93.42 | $93.42 | 1,229,117 |
| 2017-03-01 | $94.50 | $95.48 | $92.84 | $93.81 | $93.81 | 1,974,119 |
| 2017-02-28 | $91.60 | $94.05 | $91.21 | $93.93 | $93.93 | 2,354,269 |
| 2017-02-27 | $87.26 | $91.74 | $87.26 | $91.62 | $91.62 | 1,340,772 |
| 2017-02-24 | $87.99 | $88.82 | $85.88 | $87.51 | $87.51 | 2,390,386 |
| 2017-02-23 | $89.76 | $90.62 | $88.87 | $89.29 | $89.29 | 1,175,190 |
| 2017-02-22 | $90.46 | $90.96 | $89.69 | $89.79 | $89.79 | 960,492 |
| 2017-02-21 | $90.24 | $90.45 | $89.42 | $90.24 | $90.24 | 1,344,772 |
| 2017-02-17 | $90.50 | $91.29 | $89.20 | $89.87 | $89.87 | 1,290,223 |
| 2017-02-16 | $91.77 | $92.42 | $89.87 | $90.53 | $90.53 | 1,706,495 |
| 2017-02-15 | $91.39 | $91.74 | $90.15 | $91.48 | $91.48 | 1,037,528 |
| 2017-02-14 | $90.46 | $91.60 | $90.09 | $91.19 | $91.19 | 787,167 |
| 2017-02-13 | $90.33 | $90.94 | $90.03 | $90.89 | $90.89 | 486,325 |
| 2017-02-10 | $91.23 | $91.27 | $89.37 | $90.13 | $90.13 | 617,451 |
| 2017-02-09 | $90.89 | $92.19 | $90.62 | $91.15 | $91.15 | 810,037 |
| 2017-02-08 | $88.70 | $91.23 | $87.83 | $90.90 | $90.90 | 1,050,754 |
| 2017-02-07 | $90.00 | $90.20 | $88.12 | $88.91 | $88.91 | 857,292 |
| 2017-02-06 | $88.57 | $88.94 | $87.98 | $88.74 | $88.74 | 893,323 |
| 2017-02-03 | $89.23 | $89.81 | $88.32 | $88.81 | $88.81 | 954,550 |
| 2017-02-02 | $88.50 | $89.01 | $87.38 | $88.38 | $88.38 | 1,008,783 |
| 2017-02-01 | $87.79 | $89.15 | $87.45 | $88.59 | $88.59 | 1,267,894 |
| 2017-01-31 | $84.90 | $88.10 | $84.00 | $87.63 | $87.63 | 1,129,571 |
| 2017-01-30 | $86.49 | $86.89 | $84.38 | $85.54 | $85.54 | 868,872 |
| 2017-01-27 | $85.99 | $87.00 | $85.31 | $86.56 | $86.56 | 964,701 |
| 2017-01-26 | $84.00 | $85.48 | $83.88 | $85.28 | $85.28 | 1,198,818 |
| 2017-01-25 | $84.44 | $84.98 | $83.46 | $83.85 | $83.85 | 1,116,101 |
| 2017-01-24 | $83.27 | $84.42 | $82.57 | $84.34 | $84.34 | 838,504 |
| 2017-01-23 | $84.62 | $85.41 | $82.99 | $83.30 | $83.30 | 750,495 |
| 2017-01-20 | $86.70 | $87.50 | $84.36 | $84.62 | $84.62 | 1,030,818 |
| 2017-01-19 | $86.90 | $87.34 | $85.88 | $86.15 | $86.15 | 875,623 |
| 2017-01-18 | $86.19 | $87.25 | $85.69 | $87.16 | $87.16 | 944,658 |
| 2017-01-17 | $86.34 | $86.55 | $84.43 | $85.21 | $85.21 | 1,167,409 |
| 2017-01-13 | $86.16 | $88.13 | $85.91 | $86.92 | $86.92 | 1,037,735 |
| 2017-01-12 | $85.47 | $87.57 | $84.45 | $86.16 | $86.16 | 1,309,558 |
| 2017-01-11 | $89.84 | $90.37 | $84.66 | $86.07 | $86.07 | 2,063,706 |
| 2017-01-10 | $91.31 | $92.00 | $88.51 | $90.40 | $90.40 | 1,146,553 |
| 2017-01-09 | $89.79 | $92.20 | $87.51 | $91.03 | $91.03 | 2,091,598 |
| 2017-01-06 | $87.19 | $87.97 | $86.13 | $86.85 | $86.85 | 776,503 |
| 2017-01-05 | $87.00 | $87.67 | $84.93 | $86.29 | $86.29 | 1,083,846 |
| 2017-01-04 | $86.96 | $87.52 | $85.51 | $86.87 | $86.87 | 1,340,560 |
| 2017-01-03 | $83.30 | $86.57 | $83.00 | $85.84 | $85.84 | 1,298,938 |
| 2016-12-30 | $83.35 | $83.74 | $81.50 | $82.84 | $82.84 | 1,267,233 |
| 2016-12-29 | $83.84 | $84.71 | $82.97 | $83.35 | $83.35 | 811,445 |
| 2016-12-28 | $85.08 | $86.59 | $83.74 | $84.15 | $84.15 | 927,558 |
| 2016-12-27 | $86.00 | $87.61 | $85.01 | $85.08 | $85.08 | 655,513 |
| 2016-12-23 | $83.06 | $86.00 | $83.06 | $85.66 | $85.66 | 715,975 |
| 2016-12-22 | $84.91 | $85.21 | $82.89 | $83.54 | $83.54 | 987,954 |
| 2016-12-21 | $85.09 | $86.68 | $82.84 | $85.05 | $85.05 | 1,712,427 |
| 2016-12-20 | $84.41 | $85.42 | $83.64 | $84.98 | $84.98 | 660,177 |
| 2016-12-19 | $85.15 | $85.91 | $83.97 | $84.38 | $84.38 | 925,325 |
| 2016-12-16 | $85.32 | $86.40 | $84.75 | $85.36 | $85.36 | 2,014,946 |
| 2016-12-15 | $85.72 | $86.10 | $84.41 | $85.35 | $85.35 | 1,300,513 |
| 2016-12-14 | $83.26 | $85.61 | $82.72 | $85.59 | $85.59 | 1,410,288 |
| 2016-12-13 | $82.44 | $84.36 | $82.40 | $83.44 | $83.44 | 1,136,684 |
| 2016-12-12 | $82.37 | $82.75 | $80.67 | $82.01 | $82.01 | 1,284,268 |
| 2016-12-09 | $84.67 | $87.52 | $82.58 | $82.68 | $82.68 | 1,843,346 |
| 2016-12-08 | $81.70 | $83.72 | $80.50 | $83.51 | $83.51 | 1,135,169 |
| 2016-12-07 | $81.36 | $82.34 | $79.50 | $81.02 | $81.02 | 1,814,489 |
| 2016-12-06 | $82.99 | $83.48 | $81.89 | $82.99 | $82.99 | 1,393,595 |
| 2016-12-05 | $82.51 | $84.59 | $81.86 | $82.45 | $82.45 | 1,702,139 |
| 2016-12-02 | $83.39 | $84.02 | $81.89 | $82.21 | $82.21 | 1,142,525 |
| 2016-12-01 | $85.97 | $86.46 | $82.51 | $83.33 | $83.33 | 1,194,580 |
| 2016-11-30 | $86.64 | $87.90 | $85.53 | $85.63 | $85.63 | 1,471,535 |
| 2016-11-29 | $87.46 | $88.00 | $85.86 | $86.70 | $86.70 | 1,116,323 |
| 2016-11-28 | $89.00 | $89.10 | $87.01 | $88.36 | $88.36 | 1,388,567 |
| 2016-11-25 | $88.06 | $89.10 | $86.52 | $89.00 | $89.00 | 647,620 |
| 2016-11-23 | $84.59 | $88.39 | $83.62 | $88.10 | $88.10 | 1,299,103 |
| 2016-11-22 | $87.51 | $88.30 | $84.42 | $85.43 | $85.43 | 1,047,011 |
| 2016-11-21 | $89.13 | $89.99 | $86.74 | $87.50 | $87.50 | 1,132,414 |
| 2016-11-18 | $90.42 | $91.21 | $88.92 | $89.00 | $89.00 | 824,650 |
| 2016-11-17 | $89.15 | $92.30 | $88.70 | $90.74 | $90.74 | 1,120,073 |
| 2016-11-16 | $91.61 | $92.31 | $89.31 | $89.40 | $89.40 | 935,140 |
| 2016-11-15 | $91.93 | $92.65 | $89.40 | $92.21 | $92.21 | 1,167,121 |
| 2016-11-14 | $91.78 | $93.85 | $90.13 | $92.91 | $92.91 | 1,620,357 |
| 2016-11-11 | $93.28 | $93.28 | $90.12 | $91.46 | $91.46 | 1,243,367 |
| 2016-11-10 | $92.80 | $95.56 | $91.46 | $93.54 | $93.54 | 2,166,262 |
| 2016-11-09 | $89.00 | $98.34 | $88.52 | $91.83 | $91.83 | 3,871,635 |
| 2016-11-08 | $82.79 | $84.46 | $82.12 | $83.43 | $83.43 | 1,240,213 |
| 2016-11-07 | $82.64 | $84.07 | $81.64 | $83.54 | $83.54 | 1,882,700 |
| 2016-11-04 | $79.65 | $84.59 | $78.75 | $82.00 | $82.00 | 2,098,975 |
| 2016-11-03 | $81.43 | $81.43 | $78.42 | $78.62 | $78.62 | 1,471,786 |
| 2016-11-02 | $82.38 | $82.71 | $80.77 | $80.90 | $80.90 | 1,224,216 |
| 2016-11-01 | $80.30 | $82.88 | $79.31 | $82.71 | $82.71 | 1,182,177 |
| 2016-10-31 | $81.26 | $81.26 | $80.00 | $80.52 | $80.52 | 1,139,332 |
| 2016-10-28 | $79.73 | $83.32 | $78.56 | $81.13 | $81.13 | 1,923,009 |
| 2016-10-27 | $82.29 | $83.39 | $80.30 | $81.02 | $81.02 | 1,293,675 |
| 2016-10-26 | $81.26 | $82.60 | $81.00 | $81.75 | $81.75 | 951,271 |
| 2016-10-25 | $82.28 | $82.28 | $80.54 | $80.96 | $80.96 | 779,681 |
| 2016-10-24 | $82.67 | $82.89 | $81.44 | $82.14 | $82.14 | 895,833 |
| 2016-10-21 | $84.00 | $84.02 | $81.85 | $82.28 | $82.28 | 1,037,604 |
| 2016-10-20 | $84.41 | $85.62 | $83.71 | $84.20 | $84.20 | 1,172,382 |
| 2016-10-19 | $85.35 | $86.43 | $83.65 | $84.32 | $84.32 | 749,430 |
| 2016-10-18 | $86.15 | $87.34 | $85.20 | $85.40 | $85.40 | 1,036,394 |
| 2016-10-17 | $84.83 | $85.60 | $82.19 | $85.45 | $85.45 | 1,399,434 |
| 2016-10-14 | $87.58 | $88.67 | $84.58 | $85.04 | $85.04 | 1,238,159 |
| 2016-10-13 | $86.31 | $88.46 | $86.00 | $86.87 | $86.87 | 1,914,815 |
| 2016-10-12 | $91.46 | $92.20 | $87.73 | $87.95 | $87.95 | 1,013,483 |
| 2016-10-11 | $93.09 | $93.66 | $90.72 | $91.67 | $91.67 | 1,157,051 |
| 2016-10-10 | $94.07 | $94.98 | $92.42 | $93.55 | $93.55 | 673,013 |
| 2016-10-07 | $93.19 | $93.92 | $91.55 | $93.51 | $93.51 | 863,707 |
| 2016-10-06 | $95.13 | $95.77 | $92.12 | $92.63 | $92.63 | 1,239,380 |
| 2016-10-05 | $94.69 | $96.55 | $94.32 | $95.92 | $95.92 | 873,100 |
| 2016-10-04 | $94.59 | $95.27 | $94.04 | $95.13 | $95.13 | 799,730 |
| 2016-10-03 | $91.98 | $94.49 | $91.19 | $94.34 | $94.34 | 1,130,534 |
| 2016-09-30 | $93.08 | $93.33 | $91.20 | $92.52 | $92.52 | 1,476,016 |
| 2016-09-29 | $96.02 | $96.17 | $92.43 | $92.78 | $92.78 | 1,046,414 |
| 2016-09-28 | $98.19 | $98.19 | $94.42 | $96.03 | $96.03 | 1,194,396 |
| 2016-09-27 | $95.43 | $97.19 | $94.25 | $97.05 | $97.05 | 1,183,690 |
| 2016-09-26 | $96.86 | $97.52 | $95.43 | $95.87 | $95.87 | 823,786 |
| 2016-09-23 | $96.63 | $99.71 | $96.63 | $97.40 | $97.40 | 812,600 |
| 2016-09-22 | $98.00 | $98.94 | $95.69 | $97.45 | $97.45 | 1,053,706 |
| 2016-09-21 | $97.97 | $99.97 | $95.00 | $97.57 | $97.57 | 1,307,825 |
| 2016-09-20 | $98.97 | $99.40 | $97.52 | $97.95 | $97.95 | 926,973 |
| 2016-09-19 | $96.62 | $101.27 | $95.23 | $98.11 | $98.11 | 2,106,637 |
| 2016-09-16 | $94.82 | $97.22 | $94.02 | $96.86 | $96.86 | 2,261,637 |
| 2016-09-15 | $95.23 | $96.94 | $94.01 | $95.38 | $95.38 | 1,018,446 |
| 2016-09-14 | $94.50 | $96.74 | $93.79 | $95.30 | $95.30 | 1,256,470 |
| 2016-09-13 | $95.60 | $95.72 | $92.85 | $93.88 | $93.88 | 1,222,448 |
| 2016-09-12 | $93.33 | $96.53 | $93.00 | $96.24 | $96.24 | 1,100,492 |
| 2016-09-09 | $96.21 | $97.50 | $94.02 | $94.03 | $94.03 | 1,295,300 |
| 2016-09-08 | $96.08 | $98.22 | $95.04 | $97.44 | $97.44 | 1,177,885 |
| 2016-09-07 | $94.95 | $96.23 | $93.60 | $96.14 | $96.14 | 1,475,689 |
| 2016-09-06 | $95.96 | $97.65 | $94.92 | $95.59 | $95.59 | 1,083,017 |
| 2016-09-02 | $95.30 | $96.49 | $93.86 | $95.73 | $95.73 | 801,788 |
| 2016-09-01 | $93.70 | $95.49 | $92.79 | $95.19 | $95.19 | 1,012,496 |
| 2016-08-31 | $95.29 | $95.95 | $93.02 | $93.89 | $93.89 | 1,275,966 |
| 2016-08-30 | $95.75 | $96.61 | $94.84 | $94.95 | $94.95 | 712,516 |
| 2016-08-29 | $96.26 | $96.79 | $94.88 | $95.74 | $95.74 | 800,206 |
| 2016-08-26 | $95.09 | $96.36 | $94.42 | $96.22 | $96.22 | 1,294,891 |
| 2016-08-25 | $95.75 | $96.97 | $92.35 | $94.97 | $94.97 | 1,633,078 |
| 2016-08-24 | $99.22 | $102.06 | $94.50 | $95.13 | $95.13 | 2,482,655 |
| 2016-08-23 | $99.11 | $99.95 | $97.44 | $99.43 | $99.43 | 1,696,076 |
| 2016-08-22 | $95.67 | $98.50 | $95.18 | $98.17 | $98.17 | 3,985,359 |
| 2016-08-19 | $93.07 | $93.40 | $91.76 | $91.99 | $91.99 | 698,638 |
| 2016-08-18 | $92.85 | $93.88 | $92.02 | $93.52 | $93.52 | 965,548 |
| 2016-08-17 | $92.14 | $94.06 | $91.00 | $93.30 | $93.30 | 1,499,346 |
| 2016-08-16 | $92.75 | $93.23 | $90.91 | $91.74 | $91.74 | 1,481,008 |
| 2016-08-15 | $92.90 | $94.22 | $92.30 | $93.11 | $93.11 | 1,835,337 |
| 2016-08-12 | $91.49 | $92.49 | $91.02 | $92.44 | $92.44 | 1,346,784 |
| 2016-08-11 | $91.93 | $92.81 | $90.66 | $92.01 | $92.01 | 1,342,818 |
| 2016-08-10 | $94.89 | $95.10 | $90.92 | $91.45 | $91.45 | 2,209,815 |
| 2016-08-09 | $94.62 | $95.94 | $93.74 | $95.15 | $95.15 | 5,180,259 |
| 2016-08-08 | $99.29 | $99.62 | $97.70 | $99.02 | $99.02 | 1,442,198 |
| 2016-08-05 | $100.88 | $101.67 | $98.50 | $98.94 | $98.94 | 2,088,914 |
| 2016-08-04 | $102.41 | $102.49 | $99.14 | $99.62 | $99.62 | 1,458,037 |
| 2016-08-03 | $99.03 | $101.70 | $98.76 | $101.46 | $101.46 | 1,684,809 |
| 2016-08-02 | $99.96 | $100.90 | $97.40 | $99.07 | $99.07 | 1,926,746 |
| 2016-08-01 | $99.33 | $101.30 | $98.51 | $100.25 | $100.25 | 2,102,667 |
| 2016-07-29 | $98.18 | $99.62 | $96.17 | $99.42 | $99.42 | 1,448,311 |
| 2016-07-28 | $98.80 | $99.50 | $96.64 | $98.20 | $98.20 | 2,503,207 |
| 2016-07-27 | $91.58 | $98.71 | $90.52 | $98.09 | $98.09 | 5,832,323 |
| 2016-07-26 | $93.27 | $93.43 | $91.21 | $92.02 | $92.02 | 2,160,802 |
| 2016-07-25 | $94.02 | $94.43 | $92.55 | $92.79 | $92.79 | 1,162,488 |
| 2016-07-22 | $93.78 | $95.49 | $93.36 | $93.58 | $93.58 | 1,235,183 |
| 2016-07-21 | $92.00 | $94.87 | $91.91 | $93.36 | $93.36 | 1,859,457 |
| 2016-07-20 | $91.57 | $94.02 | $90.66 | $93.76 | $93.76 | 1,506,427 |
| 2016-07-19 | $93.49 | $94.00 | $90.20 | $90.42 | $90.42 | 1,150,650 |
| 2016-07-18 | $92.23 | $94.38 | $89.57 | $92.86 | $92.86 | 2,381,621 |
| 2016-07-15 | $89.79 | $94.75 | $89.19 | $92.08 | $92.08 | 2,916,697 |
| 2016-07-14 | $88.19 | $89.64 | $86.16 | $89.03 | $89.03 | 1,448,512 |
| 2016-07-13 | $88.44 | $88.48 | $85.86 | $87.12 | $87.12 | 1,943,935 |
| 2016-07-12 | $88.83 | $89.98 | $87.43 | $87.48 | $87.48 | 1,725,473 |
| 2016-07-11 | $91.82 | $91.82 | $88.59 | $88.59 | $88.59 | 1,884,052 |
| 2016-07-08 | $87.81 | $93.04 | $87.50 | $91.49 | $91.49 | 3,766,690 |
| 2016-07-07 | $86.58 | $90.20 | $86.14 | $88.16 | $88.16 | 6,732,235 |
| 2016-07-06 | $80.34 | $81.13 | $77.98 | $80.81 | $80.81 | 1,402,516 |
| 2016-07-05 | $80.64 | $80.69 | $79.23 | $79.86 | $79.86 | 1,353,936 |
| 2016-07-01 | $77.59 | $81.67 | $77.04 | $81.38 | $81.38 | 1,651,570 |
| 2016-06-30 | $78.71 | $79.85 | $76.27 | $77.80 | $77.80 | 1,853,451 |
| 2016-06-29 | $80.52 | $81.08 | $78.20 | $78.37 | $78.37 | 2,142,117 |
| 2016-06-28 | $76.23 | $79.71 | $76.02 | $79.49 | $79.49 | 1,585,069 |
| 2016-06-27 | $75.87 | $77.01 | $73.45 | $74.61 | $74.61 | 2,023,293 |
| 2016-06-24 | $79.56 | $83.40 | $76.76 | $77.01 | $77.01 | 2,572,521 |
| 2016-06-23 | $82.87 | $83.83 | $81.70 | $83.65 | $83.65 | 1,398,796 |
| 2016-06-22 | $80.81 | $83.98 | $80.34 | $82.18 | $82.18 | 1,233,487 |
| 2016-06-21 | $84.05 | $84.05 | $80.55 | $81.22 | $81.22 | 1,427,880 |
| 2016-06-20 | $82.77 | $85.80 | $82.76 | $84.06 | $84.06 | 1,682,707 |
| 2016-06-17 | $84.30 | $84.97 | $82.01 | $83.86 | $83.86 | 3,994,713 |
| 2016-06-16 | $83.19 | $84.50 | $78.16 | $80.80 | $80.80 | 3,146,365 |
| 2016-06-15 | $81.40 | $85.53 | $81.31 | $84.01 | $84.01 | 1,912,620 |
| 2016-06-14 | $80.22 | $82.66 | $79.55 | $81.05 | $81.05 | 1,143,132 |
| 2016-06-13 | $81.09 | $83.98 | $79.51 | $80.11 | $80.11 | 1,253,238 |
| 2016-06-10 | $82.35 | $82.48 | $79.52 | $81.10 | $81.10 | 1,080,973 |
| 2016-06-09 | $83.75 | $84.61 | $82.71 | $82.94 | $82.94 | 897,295 |
| 2016-06-08 | $85.36 | $85.64 | $83.04 | $84.10 | $84.10 | 1,025,995 |
| 2016-06-07 | $88.64 | $89.30 | $85.23 | $85.50 | $85.50 | 1,181,620 |
| 2016-06-06 | $89.14 | $90.05 | $87.21 | $89.52 | $89.52 | 722,380 |
| 2016-06-03 | $91.15 | $91.49 | $88.02 | $90.00 | $90.00 | 1,107,650 |
| 2016-06-02 | $89.04 | $92.48 | $87.17 | $91.52 | $91.52 | 1,950,583 |
| 2016-06-01 | $88.69 | $88.90 | $86.01 | $87.40 | $87.40 | 1,286,808 |
| 2016-05-31 | $89.35 | $91.26 | $88.94 | $89.65 | $89.65 | 1,377,237 |
| 2016-05-27 | $87.57 | $89.23 | $86.41 | $89.09 | $89.09 | 846,631 |
| 2016-05-26 | $88.04 | $88.39 | $86.21 | $87.26 | $87.26 | 877,619 |
| 2016-05-25 | $88.31 | $89.85 | $87.50 | $88.81 | $88.81 | 1,062,649 |
| 2016-05-24 | $86.32 | $88.88 | $86.16 | $87.95 | $87.95 | 911,797 |
| 2016-05-23 | $86.85 | $88.15 | $85.35 | $85.51 | $85.51 | 831,160 |
| 2016-05-20 | $84.94 | $86.63 | $84.34 | $86.45 | $86.45 | 869,116 |
| 2016-05-19 | $86.46 | $87.44 | $83.40 | $84.75 | $84.75 | 869,240 |
| 2016-05-18 | $83.54 | $87.51 | $83.21 | $87.16 | $87.16 | 1,190,470 |
| 2016-05-17 | $85.73 | $87.50 | $82.89 | $84.05 | $84.05 | 1,575,288 |
| 2016-05-16 | $82.82 | $86.80 | $82.82 | $86.47 | $86.47 | 1,083,799 |
| 2016-05-13 | $79.79 | $84.39 | $79.79 | $82.71 | $82.71 | 1,360,779 |
| 2016-05-12 | $82.51 | $83.02 | $78.20 | $79.79 | $79.79 | 992,783 |
| 2016-05-11 | $87.24 | $87.24 | $82.09 | $82.22 | $82.22 | 894,231 |
| 2016-05-10 | $84.55 | $87.62 | $82.73 | $87.37 | $87.37 | 1,433,699 |
| 2016-05-09 | $81.10 | $85.06 | $80.57 | $83.98 | $83.98 | 1,035,763 |
| 2016-05-06 | $80.36 | $82.35 | $79.40 | $80.80 | $80.80 | 795,315 |
| 2016-05-05 | $82.16 | $82.63 | $79.32 | $80.74 | $80.74 | 1,074,125 |
| 2016-05-04 | $84.15 | $84.74 | $81.72 | $82.14 | $82.14 | 1,512,500 |
| 2016-05-03 | $86.00 | $87.41 | $84.91 | $85.09 | $85.09 | 1,012,384 |
| 2016-05-02 | $85.71 | $86.98 | $83.92 | $86.90 | $86.90 | 1,112,505 |
| 2016-04-29 | $83.44 | $87.50 | $83.02 | $84.68 | $84.68 | 1,705,844 |
| 2016-04-28 | $86.95 | $87.38 | $84.60 | $85.10 | $85.10 | 1,476,841 |
| 2016-04-27 | $87.01 | $88.61 | $86.22 | $87.72 | $87.72 | 1,011,259 |
| 2016-04-26 | $90.07 | $91.00 | $86.73 | $88.71 | $88.71 | 1,228,010 |
| 2016-04-25 | $93.76 | $93.76 | $89.80 | $90.22 | $90.22 | 1,741,189 |
| 2016-04-22 | $91.98 | $94.08 | $89.68 | $93.80 | $93.80 | 2,549,652 |
| 2016-04-21 | $89.25 | $92.05 | $85.50 | $91.99 | $91.99 | 2,121,825 |
| 2016-04-20 | $92.00 | $92.81 | $88.00 | $89.31 | $89.31 | 3,922,435 |
| 2016-04-19 | $87.26 | $88.25 | $85.32 | $86.37 | $86.37 | 1,715,602 |
| 2016-04-18 | $86.09 | $87.16 | $83.90 | $87.00 | $87.00 | 1,191,839 |
| 2016-04-15 | $89.61 | $89.61 | $85.04 | $86.75 | $86.75 | 1,550,486 |
| 2016-04-14 | $89.93 | $89.98 | $88.02 | $88.85 | $88.85 | 1,421,029 |
| 2016-04-13 | $85.00 | $88.64 | $85.00 | $88.52 | $88.52 | 1,732,435 |
| 2016-04-12 | $83.03 | $85.39 | $82.26 | $85.00 | $85.00 | 1,235,751 |
| 2016-04-11 | $85.58 | $86.28 | $82.67 | $83.20 | $83.20 | 1,146,115 |
| 2016-04-08 | $88.77 | $89.35 | $84.02 | $85.21 | $85.21 | 1,401,443 |
| 2016-04-07 | $89.00 | $91.91 | $86.66 | $87.79 | $87.79 | 1,822,008 |
| 2016-04-06 | $83.01 | $89.44 | $82.95 | $89.34 | $89.34 | 1,820,733 |
| 2016-04-05 | $83.99 | $84.70 | $82.48 | $83.02 | $83.02 | 808,606 |
| 2016-04-04 | $85.67 | $87.17 | $84.34 | $84.47 | $84.47 | 1,040,880 |
| 2016-04-01 | $81.46 | $86.72 | $81.03 | $84.66 | $84.66 | 1,599,408 |
| 2016-03-31 | $79.09 | $84.12 | $78.35 | $82.48 | $82.48 | 2,165,341 |
| 2016-03-30 | $79.37 | $81.50 | $77.10 | $78.10 | $78.10 | 936,000 |
| 2016-03-29 | $79.01 | $79.93 | $76.42 | $78.76 | $78.76 | 1,466,539 |
| 2016-03-28 | $81.35 | $81.45 | $78.87 | $79.00 | $79.00 | 716,873 |
| 2016-03-24 | $80.82 | $83.01 | $78.42 | $80.87 | $80.87 | 1,548,018 |
| 2016-03-23 | $83.18 | $85.32 | $80.34 | $80.61 | $80.61 | 2,189,335 |
| 2016-03-22 | $77.46 | $83.66 | $77.46 | $83.43 | $83.43 | 2,620,151 |
| 2016-03-21 | $76.13 | $79.81 | $75.90 | $78.19 | $78.19 | 2,746,886 |
| 2016-03-18 | $77.81 | $81.47 | $77.08 | $80.94 | $80.94 | 2,471,038 |
| 2016-03-17 | $80.40 | $80.40 | $74.67 | $77.32 | $77.32 | 2,967,456 |
| 2016-03-16 | $82.81 | $84.00 | $78.61 | $80.34 | $80.34 | 1,471,817 |
| 2016-03-15 | $85.44 | $85.55 | $82.40 | $83.43 | $83.43 | 1,147,238 |
| 2016-03-14 | $87.52 | $88.76 | $85.47 | $85.98 | $85.98 | 1,453,937 |
| 2016-03-11 | $84.60 | $88.54 | $83.59 | $88.27 | $88.27 | 1,301,587 |
| 2016-03-10 | $86.54 | $86.54 | $81.32 | $83.60 | $83.60 | 1,288,415 |
| 2016-03-09 | $85.86 | $86.21 | $82.51 | $85.22 | $85.22 | 1,500,611 |
| 2016-03-08 | $89.36 | $90.46 | $85.29 | $85.54 | $85.54 | 1,327,189 |
| 2016-03-07 | $87.70 | $89.84 | $86.18 | $88.22 | $88.22 | 1,767,516 |
| 2016-03-04 | $89.73 | $89.83 | $86.47 | $86.67 | $86.67 | 1,745,609 |
| 2016-03-03 | $88.91 | $90.99 | $88.28 | $89.57 | $89.57 | 2,802,840 |
| 2016-03-02 | $87.44 | $90.34 | $84.00 | $87.44 | $87.44 | 2,081,055 |
| 2016-03-01 | $82.50 | $88.04 | $81.03 | $87.57 | $87.57 | 2,373,633 |
| 2016-02-29 | $80.75 | $84.90 | $80.62 | $81.87 | $81.87 | 2,413,135 |
| 2016-02-26 | $76.64 | $82.11 | $74.80 | $80.14 | $80.14 | 2,298,968 |
| 2016-02-25 | $76.92 | $78.91 | $74.64 | $76.41 | $76.41 | 1,864,149 |
| 2016-02-24 | $74.31 | $76.52 | $72.96 | $76.34 | $76.34 | 1,465,129 |
| 2016-02-23 | $78.11 | $80.25 | $75.48 | $75.61 | $75.61 | 1,765,944 |
| 2016-02-22 | $79.05 | $81.90 | $76.75 | $78.49 | $78.49 | 1,625,619 |
| 2016-02-19 | $74.55 | $77.91 | $73.28 | $77.70 | $77.70 | 1,983,417 |
| 2016-02-18 | $78.36 | $78.80 | $74.45 | $74.87 | $74.87 | 1,838,967 |
| 2016-02-17 | $75.16 | $79.63 | $73.61 | $77.81 | $77.81 | 2,550,597 |
| 2016-02-16 | $72.11 | $74.40 | $71.49 | $74.26 | $74.26 | 2,441,330 |
| 2016-02-12 | $68.00 | $71.25 | $67.07 | $70.08 | $70.08 | 2,156,307 |
| 2016-02-11 | $65.43 | $68.89 | $65.03 | $67.26 | $67.26 | 1,641,820 |
| 2016-02-10 | $65.96 | $70.76 | $65.57 | $67.02 | $67.02 | 1,861,439 |
| 2016-02-09 | $63.59 | $67.40 | $62.12 | $65.11 | $65.11 | 2,478,184 |
| 2016-02-08 | $68.17 | $68.17 | $63.71 | $64.74 | $64.74 | 1,839,042 |
| 2016-02-05 | $70.75 | $71.58 | $66.20 | $68.41 | $68.41 | 2,239,141 |
| 2016-02-04 | $71.50 | $73.78 | $69.57 | $71.15 | $71.15 | 2,231,630 |
| 2016-02-03 | $72.37 | $74.69 | $67.53 | $71.91 | $71.91 | 2,201,104 |
| 2016-02-02 | $74.44 | $76.00 | $71.78 | $72.04 | $72.04 | 1,559,008 |
| 2016-02-01 | $73.81 | $76.70 | $73.27 | $75.65 | $75.65 | 2,329,544 |
| 2016-01-29 | $73.84 | $75.50 | $70.25 | $74.02 | $74.02 | 3,266,273 |
| 2016-01-28 | $80.72 | $81.02 | $72.53 | $73.38 | $73.38 | 2,862,732 |
| 2016-01-27 | $86.18 | $87.93 | $79.15 | $80.14 | $80.14 | 1,713,690 |
| 2016-01-26 | $84.62 | $87.25 | $82.05 | $86.04 | $86.04 | 1,244,904 |
| 2016-01-25 | $83.86 | $87.52 | $83.86 | $85.01 | $85.01 | 1,530,108 |
| 2016-01-22 | $82.43 | $85.84 | $81.07 | $84.66 | $84.66 | 1,739,266 |
| 2016-01-21 | $81.64 | $83.38 | $79.48 | $80.82 | $80.82 | 1,717,243 |
| 2016-01-20 | $78.03 | $82.67 | $74.69 | $81.38 | $81.38 | 2,422,401 |
| 2016-01-19 | $83.81 | $84.04 | $77.57 | $79.51 | $79.51 | 2,061,242 |
| 2016-01-15 | $81.12 | $85.25 | $81.01 | $83.14 | $83.14 | 3,447,686 |
| 2016-01-14 | $86.27 | $86.86 | $77.59 | $84.43 | $84.43 | 6,306,896 |
| 2016-01-13 | $92.60 | $93.84 | $83.67 | $84.12 | $84.12 | 1,824,394 |
| 2016-01-12 | $93.43 | $96.77 | $89.35 | $93.11 | $93.11 | 1,576,830 |
| 2016-01-11 | $95.87 | $95.95 | $89.40 | $93.29 | $93.29 | 1,825,075 |
| 2016-01-08 | $97.71 | $99.34 | $94.30 | $95.75 | $95.75 | 1,333,818 |
| 2016-01-07 | $99.44 | $100.85 | $97.09 | $97.09 | $97.09 | 1,411,137 |
| 2016-01-06 | $101.87 | $103.67 | $99.53 | $100.44 | $100.44 | 1,290,108 |
| 2016-01-05 | $105.02 | $105.61 | $101.24 | $103.45 | $103.45 | 899,755 |
| 2016-01-04 | $102.80 | $104.99 | $102.10 | $104.92 | $104.92 | 1,611,862 |
| 2015-12-31 | $105.44 | $105.92 | $104.51 | $104.76 | $104.76 | 742,200 |
| 2015-12-30 | $106.30 | $107.02 | $105.12 | $105.77 | $105.77 | 849,500 |
| 2015-12-29 | $106.02 | $106.32 | $105.00 | $106.07 | $106.07 | 555,400 |
| 2015-12-28 | $105.91 | $107.56 | $104.40 | $105.30 | $105.30 | 635,400 |
| 2015-12-24 | $105.83 | $106.46 | $104.52 | $105.84 | $105.84 | 325,500 |
| 2015-12-23 | $104.40 | $106.28 | $104.40 | $105.52 | $105.52 | 761,200 |
| 2015-12-22 | $104.36 | $105.89 | $103.93 | $104.35 | $104.35 | 969,300 |
| 2015-12-21 | $104.84 | $104.88 | $102.42 | $104.14 | $104.14 | 1,214,100 |
| 2015-12-18 | $100.50 | $105.14 | $99.94 | $104.44 | $104.44 | 3,160,900 |
| 2015-12-17 | $101.80 | $103.34 | $99.39 | $100.64 | $100.64 | 1,042,900 |
| 2015-12-16 | $99.71 | $101.93 | $98.06 | $101.71 | $101.71 | 1,050,700 |
| 2015-12-15 | $94.84 | $99.21 | $94.36 | $99.14 | $99.14 | 1,206,600 |
| 2015-12-14 | $93.94 | $95.25 | $91.21 | $94.23 | $94.23 | 1,186,400 |
| 2015-12-11 | $95.25 | $97.33 | $93.78 | $93.79 | $93.79 | 1,028,900 |
| 2015-12-10 | $94.59 | $97.02 | $94.49 | $96.65 | $96.65 | 938,300 |
| 2015-12-09 | $95.36 | $96.50 | $93.82 | $94.15 | $94.15 | 947,500 |
| 2015-12-08 | $94.33 | $97.51 | $93.65 | $95.52 | $95.52 | 1,154,700 |
| 2015-12-07 | $98.15 | $98.50 | $94.89 | $95.51 | $95.51 | 1,410,000 |
| 2015-12-04 | $93.97 | $98.57 | $93.55 | $98.11 | $98.11 | 1,079,400 |
| 2015-12-03 | $96.04 | $96.50 | $93.12 | $94.21 | $94.21 | 1,425,700 |
| 2015-12-02 | $98.00 | $98.50 | $95.49 | $95.65 | $95.65 | 1,149,800 |
| 2015-12-01 | $96.23 | $98.10 | $95.01 | $97.93 | $97.93 | 1,234,300 |
| 2015-11-30 | $96.31 | $96.42 | $94.00 | $95.37 | $95.37 | 1,523,400 |
| 2015-11-27 | $96.03 | $97.63 | $95.00 | $96.45 | $96.45 | 661,000 |
| 2015-11-25 | $94.81 | $98.06 | $94.29 | $96.06 | $96.06 | 3,782,600 |
| 2015-11-24 | $97.80 | $97.80 | $97.80 | $97.80 | $97.80 | 0 |
| 2015-11-23 | $97.50 | $98.95 | $96.53 | $97.80 | $97.80 | 1,849,600 |
| 2015-11-20 | $95.15 | $101.57 | $94.00 | $97.00 | $97.00 | 4,810,500 |
| 2015-11-19 | $107.61 | $108.35 | $102.10 | $103.11 | $103.11 | 2,014,500 |
| 2015-11-18 | $107.84 | $108.97 | $104.81 | $107.70 | $107.70 | 1,399,300 |
| 2015-11-17 | $105.28 | $108.64 | $104.68 | $107.32 | $107.32 | 1,333,600 |
| 2015-11-16 | $107.57 | $108.79 | $102.87 | $104.54 | $104.54 | 1,853,100 |
| 2015-11-13 | $106.22 | $110.35 | $105.74 | $107.44 | $107.44 | 875,500 |
| 2015-11-12 | $111.00 | $111.84 | $106.55 | $106.80 | $106.80 | 891,900 |
| 2015-11-11 | $112.88 | $113.33 | $110.85 | $111.15 | $111.15 | 721,000 |
| 2015-11-10 | $110.79 | $113.12 | $110.08 | $112.30 | $112.30 | 1,056,100 |
| 2015-11-09 | $113.70 | $114.63 | $110.57 | $111.36 | $111.36 | 1,373,300 |
| 2015-11-06 | $112.00 | $115.20 | $110.92 | $114.92 | $114.92 | 1,259,400 |
| 2015-11-05 | $112.95 | $113.19 | $108.21 | $112.32 | $112.32 | 1,053,800 |
| 2015-11-04 | $116.00 | $116.72 | $110.84 | $112.72 | $112.72 | 1,263,900 |
| 2015-11-03 | $116.10 | $116.55 | $114.01 | $115.29 | $115.29 | 1,288,800 |
| 2015-11-02 | $118.37 | $118.37 | $114.50 | $116.84 | $116.84 | 1,763,300 |
| 2015-10-30 | $111.66 | $118.48 | $110.01 | $117.04 | $117.04 | 2,166,500 |
| 2015-10-29 | $112.69 | $115.88 | $112.10 | $113.80 | $113.80 | 1,702,800 |
| 2015-10-28 | $110.88 | $113.70 | $109.88 | $113.69 | $113.69 | 1,919,500 |
| 2015-10-27 | $105.24 | $110.86 | $104.71 | $110.71 | $110.71 | 1,669,900 |
| 2015-10-26 | $103.87 | $106.20 | $102.20 | $104.68 | $104.68 | 888,300 |
| 2015-10-23 | $102.92 | $105.00 | $102.02 | $104.14 | $104.14 | 1,236,900 |
| 2015-10-22 | $103.93 | $105.81 | $99.59 | $101.60 | $101.60 | 1,541,800 |
| 2015-10-21 | $105.27 | $105.98 | $99.36 | $103.94 | $103.94 | 1,311,100 |
| 2015-10-20 | $107.00 | $107.51 | $103.25 | $103.92 | $103.92 | 1,445,000 |
| 2015-10-19 | $108.89 | $111.48 | $105.04 | $107.28 | $107.28 | 1,566,000 |
| 2015-10-16 | $111.61 | $112.41 | $106.60 | $108.84 | $108.84 | 1,682,200 |
| 2015-10-15 | $103.60 | $111.83 | $102.67 | $111.50 | $111.50 | 1,967,000 |
| 2015-10-14 | $101.61 | $106.72 | $99.64 | $103.77 | $103.77 | 2,346,900 |
| 2015-10-13 | $102.01 | $105.50 | $99.11 | $99.34 | $99.34 | 1,158,100 |
| 2015-10-12 | $103.28 | $103.98 | $101.45 | $102.91 | $102.91 | 793,200 |
| 2015-10-09 | $99.92 | $104.20 | $98.53 | $102.69 | $102.69 | 1,010,100 |
| 2015-10-08 | $102.38 | $102.76 | $96.38 | $100.72 | $100.72 | 1,480,600 |
| 2015-10-07 | $103.28 | $103.79 | $100.28 | $102.13 | $102.13 | 2,791,500 |
| 2015-10-06 | $107.97 | $108.87 | $99.25 | $103.24 | $103.24 | 2,770,100 |
| 2015-10-05 | $114.77 | $115.98 | $109.12 | $109.93 | $109.93 | 1,635,400 |
| 2015-10-02 | $108.41 | $113.85 | $106.01 | $113.00 | $113.00 | 2,048,900 |
| 2015-10-01 | $103.75 | $110.06 | $102.76 | $109.79 | $109.79 | 2,597,000 |
| 2015-09-30 | $99.50 | $109.56 | $99.50 | $105.32 | $105.32 | 3,346,800 |
| 2015-09-29 | $100.12 | $104.65 | $95.09 | $96.82 | $96.82 | 2,606,400 |
| 2015-09-28 | $106.85 | $107.38 | $95.84 | $99.38 | $99.38 | 3,346,500 |
| 2015-09-25 | $113.05 | $114.96 | $105.37 | $108.69 | $108.69 | 2,270,000 |
| 2015-09-24 | $117.00 | $117.92 | $111.08 | $113.00 | $113.00 | 2,088,300 |
| 2015-09-23 | $118.68 | $120.61 | $116.63 | $117.82 | $117.82 | 911,000 |
| 2015-09-22 | $119.27 | $121.50 | $117.02 | $117.97 | $117.97 | 2,255,700 |
| 2015-09-21 | $132.68 | $132.80 | $120.91 | $122.09 | $122.09 | 2,085,200 |
| 2015-09-18 | $130.98 | $132.82 | $129.60 | $130.65 | $130.65 | 1,581,300 |
| 2015-09-17 | $129.19 | $133.79 | $128.25 | $132.13 | $132.13 | 751,800 |
| 2015-09-16 | $131.71 | $132.79 | $127.26 | $129.09 | $129.09 | 917,100 |
| 2015-09-15 | $131.64 | $132.90 | $130.56 | $131.88 | $131.88 | 646,200 |
| 2015-09-14 | $133.75 | $133.94 | $130.32 | $131.49 | $131.49 | 547,700 |
| 2015-09-11 | $132.65 | $133.82 | $131.12 | $132.88 | $132.88 | 815,900 |
| 2015-09-10 | $129.83 | $134.16 | $129.40 | $133.08 | $133.08 | 974,500 |
| 2015-09-09 | $134.27 | $134.71 | $129.46 | $129.87 | $129.87 | 678,500 |
| 2015-09-08 | $129.19 | $133.10 | $126.82 | $132.59 | $132.59 | 944,900 |
| 2015-09-04 | $124.60 | $127.56 | $124.20 | $126.51 | $126.51 | 698,900 |
| 2015-09-03 | $129.50 | $130.99 | $126.24 | $126.45 | $126.45 | 854,700 |
| 2015-09-02 | $126.43 | $129.39 | $124.43 | $129.26 | $129.26 | 1,079,600 |
| 2015-09-01 | $126.07 | $127.82 | $123.77 | $124.63 | $124.63 | 1,305,300 |
| 2015-08-31 | $134.05 | $136.85 | $128.67 | $129.24 | $129.24 | 1,156,500 |
| 2015-08-28 | $130.43 | $133.28 | $129.66 | $133.18 | $133.18 | 885,100 |