Celanese Corp - Series A (CE) Exchange: NYSE
Data as of May 9, 2025
$51.71 ($3.26) 6.73%
Celanese Corp - Series A - Daily Information
Click for more stock information on Celanese Corp - Series A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $48.82 |
| Previous Close | $51.71 |
| High | $52.27 |
| Low | $48.76 |
| Adjusted Open | $48.82 |
| Previous Adjusted Close | $51.71 |
| Adjusted High | $52.27 |
| Adjusted Low | $48.76 |
About Celanese Corp - Series A (CE)
Celanese Corp â Series A (CE) is a global chemical and specialty materials company based in Irving, Texas. The company produces products like acetyl, emulsions, and specialty materials, which are used in a wide range of industries, ranging from healthcare to automotive. From its founding in 1965, it has grown to include more than 7,000 employees and 27 manufacturing facilities across the US, Europe, and Asia. Celanese's products help improve the quality and performance of peoples' everyday lives and its commitment to sustainability, innovation, and customer service drives its success.
Invest in Celanese Corp - Series A (CE)
Historical Stock Data for Celanese Corp - Series A (CE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $48.82 | $52.27 | $48.76 | $51.71 | $51.71 | 2,969,963 |
| 2025-05-07 | $48.67 | $49.77 | $47.68 | $48.45 | $48.45 | 3,796,742 |
| 2025-05-06 | $47.62 | $49.58 | $46.79 | $49.05 | $49.05 | 6,192,288 |
| 2025-05-05 | $45.35 | $45.55 | $44.12 | $44.77 | $44.77 | 6,417,513 |
| 2025-05-02 | $46.38 | $47.00 | $45.29 | $45.95 | $45.95 | 2,096,352 |
| 2025-05-01 | $44.55 | $45.71 | $43.87 | $45.40 | $45.40 | 2,583,470 |
| 2025-04-30 | $43.48 | $44.71 | $42.59 | $44.51 | $44.51 | 3,418,913 |
| 2025-04-29 | $43.93 | $44.70 | $43.61 | $44.48 | $44.48 | 5,251,008 |
| 2025-04-28 | $43.84 | $45.27 | $43.27 | $43.81 | $43.81 | 2,875,950 |
| 2025-04-25 | $42.76 | $43.62 | $42.50 | $43.53 | $43.53 | 2,317,587 |
| 2025-04-24 | $41.89 | $44.16 | $41.42 | $43.71 | $43.71 | 2,176,743 |
| 2025-04-23 | $44.84 | $45.42 | $41.41 | $41.59 | $41.59 | 1,619,598 |
| 2025-04-22 | $39.93 | $41.68 | $39.93 | $41.56 | $41.56 | 2,534,632 |
| 2025-04-21 | $39.73 | $40.00 | $38.71 | $39.31 | $39.31 | 2,830,611 |
| 2025-04-17 | $37.71 | $40.16 | $37.65 | $40.09 | $40.09 | 2,591,485 |
| 2025-04-16 | $37.85 | $38.77 | $36.82 | $37.53 | $37.53 | 3,147,305 |
| 2025-04-15 | $38.90 | $39.69 | $37.90 | $37.93 | $37.93 | 2,606,761 |
| 2025-04-14 | $39.04 | $40.18 | $38.32 | $39.19 | $39.19 | 3,735,324 |
| 2025-04-11 | $36.95 | $38.59 | $36.30 | $38.38 | $38.38 | 4,045,895 |
| 2025-04-10 | $41.50 | $41.50 | $36.95 | $37.58 | $37.58 | 4,331,274 |
| 2025-04-09 | $36.66 | $45.24 | $36.29 | $43.90 | $43.90 | 6,193,718 |
| 2025-04-08 | $42.74 | $43.18 | $36.68 | $37.49 | $37.49 | 5,295,081 |
| 2025-04-07 | $39.10 | $42.87 | $36.75 | $40.51 | $40.51 | 5,594,645 |
| 2025-04-04 | $45.32 | $45.32 | $39.62 | $40.99 | $40.99 | 5,316,050 |
| 2025-04-03 | $53.71 | $53.96 | $47.10 | $47.20 | $47.20 | 4,206,456 |
| 2025-04-02 | $54.97 | $56.98 | $54.78 | $56.58 | $56.58 | 1,803,485 |
| 2025-04-01 | $56.64 | $56.64 | $54.86 | $55.68 | $55.68 | 2,092,747 |
| 2025-03-31 | $56.62 | $57.26 | $55.21 | $56.77 | $56.77 | 2,272,526 |
| 2025-03-28 | $58.27 | $58.52 | $56.67 | $57.20 | $57.20 | 2,553,459 |
| 2025-03-27 | $56.20 | $58.61 | $55.42 | $58.23 | $58.23 | 2,687,974 |
| 2025-03-26 | $59.08 | $59.94 | $58.41 | $59.16 | $59.16 | 1,860,440 |
| 2025-03-25 | $59.79 | $60.84 | $58.59 | $59.17 | $59.17 | 2,583,804 |
| 2025-03-24 | $57.83 | $59.57 | $57.77 | $59.44 | $59.44 | 4,724,829 |
| 2025-03-21 | $56.43 | $57.98 | $55.73 | $57.10 | $57.10 | 27,641,807 |
| 2025-03-20 | $55.82 | $57.07 | $55.10 | $56.82 | $56.82 | 1,786,340 |
| 2025-03-19 | $58.11 | $58.62 | $56.46 | $57.20 | $57.20 | 1,793,126 |
| 2025-03-18 | $58.13 | $58.68 | $56.87 | $58.52 | $58.52 | 2,099,419 |
| 2025-03-17 | $57.76 | $59.47 | $57.28 | $57.97 | $57.97 | 2,717,774 |
| 2025-03-14 | $54.58 | $57.25 | $54.00 | $57.05 | $57.05 | 2,435,020 |
| 2025-03-13 | $52.75 | $54.34 | $52.39 | $53.09 | $53.09 | 2,055,683 |
| 2025-03-12 | $54.36 | $54.77 | $52.51 | $52.79 | $52.79 | 2,155,415 |
| 2025-03-11 | $55.20 | $55.23 | $53.60 | $54.61 | $54.61 | 2,680,822 |
| 2025-03-10 | $54.96 | $56.78 | $53.72 | $54.22 | $54.22 | 3,240,101 |
| 2025-03-07 | $54.28 | $55.60 | $54.12 | $55.32 | $55.32 | 2,280,918 |
| 2025-03-06 | $55.21 | $56.28 | $54.21 | $55.22 | $55.22 | 2,922,246 |
| 2025-03-05 | $48.77 | $54.43 | $48.77 | $54.33 | $54.33 | 5,829,545 |
| 2025-03-04 | $46.58 | $49.10 | $45.94 | $48.21 | $48.21 | 5,325,470 |
| 2025-03-03 | $51.80 | $52.10 | $46.99 | $47.02 | $47.02 | 4,647,363 |
| 2025-02-28 | $50.00 | $51.74 | $49.22 | $50.94 | $50.94 | 12,600,183 |
| 2025-02-27 | $52.13 | $52.36 | $50.51 | $50.54 | $50.54 | 4,213,125 |
| 2025-02-26 | $55.01 | $55.27 | $52.64 | $52.65 | $52.65 | 3,312,010 |
| 2025-02-25 | $52.99 | $55.19 | $52.62 | $54.42 | $54.42 | 3,939,406 |
| 2025-02-24 | $52.84 | $53.02 | $50.82 | $52.93 | $52.90 | 4,729,982 |
| 2025-02-21 | $53.55 | $53.65 | $51.24 | $52.76 | $52.73 | 5,330,917 |
| 2025-02-20 | $54.83 | $54.83 | $51.52 | $52.61 | $52.58 | 6,258,693 |
| 2025-02-19 | $55.40 | $58.85 | $52.97 | $54.91 | $54.88 | 13,110,568 |
| 2025-02-18 | $68.51 | $70.30 | $68.35 | $69.91 | $69.87 | 3,209,472 |
| 2025-02-14 | $68.24 | $70.51 | $67.75 | $68.06 | $68.02 | 3,262,265 |
| 2025-02-13 | $66.75 | $67.00 | $65.16 | $65.30 | $65.26 | 1,916,679 |
| 2025-02-12 | $66.15 | $67.47 | $65.65 | $66.41 | $66.37 | 1,605,048 |
| 2025-02-11 | $66.71 | $67.86 | $65.90 | $66.81 | $66.77 | 1,864,822 |
| 2025-02-10 | $68.68 | $68.73 | $66.94 | $66.95 | $66.91 | 1,461,646 |
| 2025-02-07 | $69.05 | $69.07 | $67.82 | $68.05 | $68.01 | 1,264,878 |
| 2025-02-06 | $70.73 | $71.25 | $68.53 | $68.89 | $68.85 | 2,525,143 |
| 2025-02-05 | $71.08 | $71.13 | $69.57 | $69.94 | $69.90 | 2,059,555 |
| 2025-02-04 | $69.35 | $71.83 | $69.35 | $71.37 | $71.33 | 2,506,038 |
| 2025-02-03 | $69.03 | $70.26 | $66.54 | $68.77 | $68.73 | 3,285,376 |
| 2025-01-31 | $71.72 | $72.62 | $70.51 | $71.04 | $71.04 | 5,392,069 |
| 2025-01-30 | $70.97 | $72.46 | $69.45 | $72.17 | $72.17 | 2,193,458 |
| 2025-01-29 | $71.70 | $72.24 | $70.74 | $70.94 | $70.94 | 1,104,588 |
| 2025-01-28 | $74.42 | $75.30 | $71.60 | $71.87 | $71.87 | 2,024,691 |
| 2025-01-27 | $75.00 | $75.84 | $73.67 | $74.12 | $74.12 | 1,993,883 |
| 2025-01-24 | $74.38 | $74.61 | $72.95 | $74.01 | $74.01 | 1,704,707 |
| 2025-01-23 | $73.11 | $73.94 | $72.73 | $73.73 | $73.73 | 1,312,681 |
| 2025-01-22 | $74.02 | $74.27 | $72.99 | $73.06 | $73.06 | 1,873,675 |
| 2025-01-21 | $73.26 | $74.84 | $73.26 | $74.02 | $74.02 | 2,543,850 |
| 2025-01-17 | $72.32 | $72.77 | $71.54 | $72.61 | $72.61 | 1,737,593 |
| 2025-01-16 | $70.69 | $72.02 | $70.21 | $71.90 | $71.90 | 1,316,706 |
| 2025-01-15 | $72.00 | $72.23 | $70.23 | $71.01 | $71.01 | 2,028,551 |
| 2025-01-14 | $70.63 | $72.08 | $70.13 | $71.00 | $71.00 | 2,292,171 |
| 2025-01-13 | $65.27 | $67.53 | $64.97 | $67.38 | $67.38 | 1,667,104 |
| 2025-01-10 | $64.55 | $65.75 | $64.05 | $65.01 | $65.01 | 1,939,841 |
| 2025-01-08 | $65.63 | $65.71 | $64.36 | $64.94 | $64.94 | 2,651,829 |
| 2025-01-07 | $66.10 | $67.95 | $65.79 | $66.30 | $66.30 | 1,789,998 |
| 2025-01-06 | $66.51 | $67.99 | $65.50 | $66.05 | $66.05 | 3,530,050 |
| 2025-01-03 | $68.53 | $68.94 | $66.11 | $66.13 | $66.13 | 1,866,736 |
| 2025-01-02 | $69.51 | $70.79 | $68.21 | $68.42 | $68.42 | 1,825,708 |
| 2024-12-31 | $68.50 | $69.74 | $68.31 | $69.21 | $69.21 | 1,193,210 |
| 2024-12-30 | $68.48 | $68.57 | $67.05 | $68.22 | $68.22 | 1,698,707 |
| 2024-12-27 | $68.84 | $70.14 | $68.28 | $68.76 | $68.76 | 2,000,760 |
| 2024-12-26 | $68.34 | $69.27 | $68.06 | $69.15 | $69.15 | 1,222,128 |
| 2024-12-24 | $69.17 | $69.41 | $68.14 | $68.40 | $68.40 | 1,487,187 |
| 2024-12-23 | $68.49 | $69.63 | $68.15 | $69.20 | $69.20 | 2,011,601 |
| 2024-12-20 | $66.78 | $68.60 | $66.73 | $68.25 | $68.25 | 7,876,543 |
| 2024-12-19 | $68.15 | $68.74 | $66.99 | $67.03 | $67.03 | 2,353,720 |
| 2024-12-18 | $68.41 | $70.09 | $67.65 | $67.94 | $67.94 | 3,003,442 |
| 2024-12-17 | $67.83 | $68.75 | $67.51 | $68.41 | $68.41 | 2,237,740 |
| 2024-12-16 | $67.61 | $69.08 | $67.40 | $68.16 | $68.16 | 3,099,662 |
| 2024-12-13 | $68.10 | $68.69 | $67.03 | $68.58 | $68.58 | 2,360,283 |
| 2024-12-12 | $68.62 | $69.32 | $67.86 | $68.85 | $68.85 | 2,005,464 |
| 2024-12-11 | $69.61 | $69.75 | $67.64 | $68.04 | $68.04 | 2,724,584 |
| 2024-12-10 | $71.42 | $72.33 | $69.53 | $69.65 | $69.65 | 2,780,764 |
| 2024-12-09 | $72.25 | $75.41 | $72.03 | $72.42 | $72.42 | 3,305,056 |
| 2024-12-06 | $70.25 | $70.62 | $68.88 | $70.54 | $70.54 | 2,854,823 |
| 2024-12-05 | $71.50 | $71.50 | $69.02 | $69.44 | $69.44 | 5,437,142 |
| 2024-12-04 | $71.81 | $72.16 | $70.40 | $70.90 | $70.90 | 2,735,779 |
| 2024-12-03 | $74.55 | $74.77 | $72.21 | $72.50 | $72.50 | 2,179,260 |
| 2024-12-02 | $73.44 | $74.39 | $72.70 | $74.22 | $74.22 | 2,798,036 |
| 2024-11-29 | $72.74 | $74.45 | $72.50 | $73.21 | $73.21 | 2,884,923 |
| 2024-11-27 | $73.11 | $74.49 | $72.84 | $72.91 | $72.91 | 1,559,110 |
| 2024-11-26 | $75.45 | $75.88 | $72.77 | $72.85 | $72.85 | 2,417,469 |
| 2024-11-25 | $75.18 | $77.43 | $74.70 | $76.50 | $76.50 | 2,666,275 |
| 2024-11-22 | $74.98 | $76.10 | $74.57 | $74.70 | $74.70 | 2,839,209 |
| 2024-11-21 | $72.84 | $76.17 | $72.34 | $75.00 | $75.00 | 5,050,436 |
| 2024-11-20 | $72.00 | $73.22 | $71.38 | $72.90 | $72.90 | 3,538,965 |
| 2024-11-19 | $71.50 | $73.41 | $71.45 | $72.20 | $72.20 | 4,904,461 |
| 2024-11-18 | $74.02 | $74.17 | $72.80 | $73.00 | $73.00 | 2,820,441 |
| 2024-11-15 | $74.12 | $74.76 | $72.78 | $73.78 | $73.78 | 2,374,629 |
| 2024-11-14 | $74.30 | $74.83 | $72.94 | $73.94 | $73.94 | 2,590,255 |
| 2024-11-13 | $75.91 | $76.40 | $73.55 | $74.00 | $74.00 | 3,144,635 |
| 2024-11-12 | $77.52 | $78.10 | $75.26 | $75.71 | $75.71 | 3,842,144 |
| 2024-11-11 | $83.80 | $84.37 | $78.44 | $78.61 | $78.61 | 4,732,348 |
| 2024-11-08 | $88.60 | $89.24 | $84.75 | $84.80 | $84.80 | 4,420,699 |
| 2024-11-07 | $92.94 | $92.94 | $89.12 | $89.72 | $89.72 | 3,369,222 |
| 2024-11-06 | $93.00 | $93.30 | $91.41 | $92.44 | $92.44 | 4,808,677 |
| 2024-11-05 | $99.86 | $102.00 | $90.51 | $91.00 | $91.00 | 10,733,470 |
| 2024-11-04 | $126.05 | $126.36 | $123.48 | $123.50 | $123.50 | 1,337,404 |
| 2024-11-01 | $125.63 | $126.73 | $124.57 | $124.81 | $124.81 | 935,923 |
| 2024-10-31 | $127.17 | $127.57 | $125.83 | $125.97 | $125.97 | 674,535 |
| 2024-10-30 | $126.33 | $129.07 | $125.39 | $127.02 | $127.02 | 757,723 |
| 2024-10-29 | $128.09 | $128.58 | $126.77 | $126.88 | $126.18 | 811,541 |
| 2024-10-28 | $129.78 | $130.51 | $129.10 | $129.97 | $129.26 | 418,354 |
| 2024-10-25 | $129.99 | $130.94 | $128.79 | $128.87 | $128.16 | 518,830 |
| 2024-10-24 | $130.34 | $130.34 | $127.33 | $129.78 | $129.07 | 499,836 |
| 2024-10-23 | $130.46 | $131.82 | $127.63 | $128.94 | $128.23 | 615,094 |
| 2024-10-22 | $133.00 | $133.00 | $130.52 | $131.38 | $130.66 | 355,992 |
| 2024-10-21 | $135.67 | $135.67 | $132.46 | $133.00 | $132.27 | 746,487 |
| 2024-10-18 | $136.47 | $136.47 | $134.26 | $135.97 | $135.97 | 460,807 |
| 2024-10-17 | $136.20 | $136.55 | $133.32 | $135.49 | $135.49 | 645,203 |
| 2024-10-16 | $135.06 | $136.68 | $134.88 | $134.97 | $134.97 | 862,004 |
| 2024-10-15 | $134.67 | $136.29 | $133.50 | $133.77 | $133.77 | 700,290 |
| 2024-10-14 | $135.13 | $135.95 | $133.65 | $135.66 | $135.66 | 420,787 |
| 2024-10-11 | $134.67 | $137.36 | $134.67 | $136.18 | $136.18 | 509,141 |
| 2024-10-10 | $133.32 | $135.31 | $132.91 | $134.85 | $134.85 | 497,926 |
| 2024-10-09 | $129.35 | $133.74 | $128.64 | $133.25 | $133.25 | 881,013 |
| 2024-10-08 | $132.10 | $132.54 | $128.83 | $129.38 | $129.38 | 1,212,839 |
| 2024-10-07 | $133.63 | $136.18 | $133.63 | $135.58 | $135.58 | 823,414 |
| 2024-10-04 | $136.18 | $137.38 | $135.46 | $136.67 | $136.67 | 636,978 |
| 2024-10-03 | $133.52 | $134.33 | $131.01 | $133.90 | $133.90 | 1,014,857 |
| 2024-10-02 | $134.88 | $135.68 | $133.91 | $134.87 | $134.87 | 543,496 |
| 2024-10-01 | $136.05 | $136.05 | $132.84 | $135.01 | $135.01 | 689,643 |
| 2024-09-30 | $138.80 | $139.02 | $134.83 | $135.96 | $135.96 | 859,200 |
| 2024-09-27 | $140.98 | $142.54 | $138.77 | $139.29 | $139.29 | 949,956 |
| 2024-09-26 | $132.95 | $141.34 | $132.01 | $139.82 | $139.82 | 2,121,012 |
| 2024-09-25 | $133.20 | $133.23 | $129.47 | $130.03 | $130.03 | 624,384 |
| 2024-09-24 | $129.80 | $133.69 | $129.40 | $132.56 | $132.56 | 961,605 |
| 2024-09-23 | $127.34 | $128.11 | $126.42 | $127.73 | $127.73 | 987,951 |
| 2024-09-20 | $128.98 | $129.39 | $126.34 | $126.90 | $126.90 | 3,459,852 |
| 2024-09-19 | $130.16 | $131.76 | $128.83 | $130.09 | $130.09 | 1,177,112 |
| 2024-09-18 | $125.99 | $128.96 | $124.95 | $126.37 | $126.37 | 952,218 |
| 2024-09-17 | $124.59 | $127.14 | $124.34 | $125.76 | $125.76 | 840,322 |
| 2024-09-16 | $123.14 | $125.14 | $122.39 | $123.80 | $123.80 | 673,257 |
| 2024-09-13 | $121.14 | $123.70 | $120.74 | $123.14 | $123.14 | 914,113 |
| 2024-09-12 | $120.47 | $121.09 | $118.87 | $119.88 | $119.88 | 651,486 |
| 2024-09-11 | $119.45 | $120.67 | $116.88 | $120.50 | $120.50 | 1,062,490 |
| 2024-09-10 | $120.39 | $120.57 | $118.00 | $119.16 | $119.16 | 1,405,135 |
| 2024-09-09 | $120.44 | $121.82 | $120.14 | $120.36 | $120.36 | 1,102,568 |
| 2024-09-06 | $121.07 | $122.29 | $119.63 | $120.04 | $120.04 | 1,048,136 |
| 2024-09-05 | $123.68 | $123.88 | $120.90 | $121.44 | $121.44 | 1,082,532 |
| 2024-09-04 | $125.25 | $126.21 | $124.15 | $124.31 | $124.31 | 767,047 |
| 2024-09-03 | $128.55 | $129.75 | $125.22 | $125.25 | $125.25 | 991,449 |
| 2024-08-30 | $130.98 | $131.15 | $128.61 | $130.60 | $130.60 | 909,884 |
| 2024-08-29 | $130.65 | $131.39 | $128.36 | $130.06 | $130.06 | 917,019 |
| 2024-08-28 | $130.06 | $131.27 | $128.65 | $128.82 | $128.82 | 650,385 |
| 2024-08-27 | $131.26 | $131.55 | $130.06 | $130.99 | $130.99 | 458,368 |
| 2024-08-26 | $133.02 | $134.10 | $131.30 | $131.50 | $131.50 | 571,828 |
| 2024-08-23 | $130.54 | $133.43 | $130.16 | $131.97 | $131.97 | 725,090 |
| 2024-08-22 | $130.17 | $131.02 | $128.98 | $129.53 | $129.53 | 583,361 |
| 2024-08-21 | $130.18 | $131.09 | $129.40 | $130.73 | $130.73 | 734,153 |
| 2024-08-20 | $129.41 | $130.18 | $128.34 | $128.50 | $128.50 | 419,531 |
| 2024-08-19 | $129.38 | $130.18 | $128.59 | $129.71 | $129.71 | 466,818 |
| 2024-08-16 | $128.93 | $129.39 | $127.68 | $129.06 | $129.06 | 684,137 |
| 2024-08-15 | $128.00 | $130.05 | $127.89 | $129.33 | $129.33 | 812,507 |
| 2024-08-14 | $127.60 | $128.24 | $125.29 | $125.74 | $125.74 | 903,541 |
| 2024-08-13 | $125.78 | $127.22 | $125.26 | $127.13 | $127.13 | 1,017,480 |
| 2024-08-12 | $126.14 | $126.45 | $124.42 | $125.19 | $125.19 | 912,190 |
| 2024-08-09 | $126.45 | $127.81 | $124.67 | $126.50 | $126.50 | 942,085 |
| 2024-08-08 | $126.07 | $127.35 | $126.07 | $126.40 | $126.40 | 1,191,250 |
| 2024-08-07 | $129.34 | $129.53 | $124.83 | $125.04 | $125.04 | 1,145,295 |
| 2024-08-06 | $126.86 | $130.44 | $126.60 | $127.09 | $127.09 | 1,443,527 |
| 2024-08-05 | $126.33 | $127.64 | $124.67 | $125.99 | $125.99 | 1,622,779 |
| 2024-08-02 | $130.43 | $133.33 | $128.18 | $131.55 | $131.55 | 1,558,092 |
| 2024-08-01 | $141.48 | $144.59 | $136.56 | $137.55 | $137.55 | 1,067,681 |
| 2024-07-31 | $140.55 | $143.90 | $140.02 | $141.15 | $141.15 | 900,295 |
| 2024-07-30 | $138.11 | $140.34 | $138.11 | $139.45 | $139.45 | 599,579 |
| 2024-07-29 | $139.50 | $139.88 | $137.99 | $139.14 | $138.45 | 520,192 |
| 2024-07-26 | $137.94 | $139.38 | $136.32 | $139.08 | $139.08 | 718,328 |
| 2024-07-25 | $135.72 | $139.61 | $134.63 | $136.90 | $136.90 | 878,699 |
| 2024-07-24 | $138.81 | $140.14 | $135.87 | $136.13 | $136.13 | 503,873 |
| 2024-07-23 | $140.04 | $140.04 | $137.95 | $138.85 | $138.85 | 752,253 |
| 2024-07-22 | $139.83 | $139.96 | $137.46 | $139.73 | $139.73 | 533,481 |
| 2024-07-19 | $143.00 | $143.00 | $138.36 | $138.86 | $138.86 | 982,719 |
| 2024-07-18 | $144.61 | $147.32 | $143.35 | $143.52 | $143.52 | 641,488 |
| 2024-07-17 | $147.06 | $147.86 | $145.38 | $145.86 | $145.86 | 727,652 |
| 2024-07-16 | $143.21 | $147.81 | $142.99 | $147.51 | $147.51 | 694,416 |
| 2024-07-15 | $142.25 | $144.16 | $141.18 | $142.84 | $142.84 | 516,167 |
| 2024-07-12 | $139.93 | $142.65 | $138.51 | $142.24 | $142.24 | 898,456 |
| 2024-07-11 | $136.85 | $140.20 | $136.85 | $139.19 | $139.19 | 885,186 |
| 2024-07-10 | $131.69 | $134.72 | $131.43 | $134.69 | $134.69 | 696,466 |
| 2024-07-09 | $133.00 | $133.72 | $131.19 | $131.40 | $131.40 | 538,804 |
| 2024-07-08 | $133.30 | $134.86 | $133.21 | $133.99 | $133.99 | 864,906 |
| 2024-07-05 | $133.67 | $133.67 | $130.92 | $132.18 | $132.18 | 1,259,105 |
| 2024-07-03 | $133.51 | $135.48 | $133.28 | $134.76 | $134.76 | 439,738 |
| 2024-07-02 | $131.68 | $133.37 | $131.40 | $132.88 | $132.88 | 598,885 |
| 2024-07-01 | $135.38 | $135.62 | $131.52 | $131.68 | $131.68 | 668,484 |
| 2024-06-28 | $136.18 | $136.93 | $134.36 | $134.89 | $134.89 | 1,866,966 |
| 2024-06-27 | $137.51 | $138.61 | $135.57 | $135.97 | $135.97 | 587,960 |
| 2024-06-26 | $134.12 | $138.71 | $133.71 | $138.47 | $138.47 | 1,030,043 |
| 2024-06-25 | $137.94 | $138.42 | $134.16 | $134.40 | $134.40 | 900,366 |
| 2024-06-24 | $138.37 | $139.96 | $136.65 | $139.05 | $139.05 | 1,006,525 |
| 2024-06-21 | $137.53 | $138.45 | $135.89 | $137.00 | $137.00 | 2,278,622 |
| 2024-06-20 | $138.47 | $139.32 | $137.84 | $138.05 | $138.05 | 814,980 |
| 2024-06-18 | $139.48 | $139.80 | $138.84 | $139.13 | $139.13 | 690,420 |
| 2024-06-17 | $139.31 | $139.68 | $138.48 | $139.35 | $139.35 | 1,085,583 |
| 2024-06-14 | $142.13 | $142.80 | $139.20 | $139.39 | $139.39 | 710,430 |
| 2024-06-13 | $145.07 | $146.00 | $143.49 | $144.14 | $144.14 | 769,035 |
| 2024-06-12 | $149.19 | $150.31 | $144.63 | $145.79 | $145.79 | 591,649 |
| 2024-06-11 | $144.82 | $145.92 | $143.33 | $145.02 | $145.02 | 459,509 |
| 2024-06-10 | $142.81 | $145.21 | $142.50 | $144.94 | $144.94 | 599,612 |
| 2024-06-07 | $145.61 | $147.06 | $144.50 | $146.47 | $146.47 | 652,609 |
| 2024-06-06 | $147.07 | $148.59 | $146.31 | $147.20 | $147.20 | 422,563 |
| 2024-06-05 | $145.35 | $147.67 | $144.95 | $146.96 | $146.96 | 390,885 |
| 2024-06-04 | $146.97 | $147.68 | $144.88 | $145.25 | $145.25 | 631,192 |
| 2024-06-03 | $152.50 | $152.50 | $146.49 | $148.15 | $148.15 | 800,612 |
| 2024-05-31 | $151.26 | $152.11 | $149.59 | $152.04 | $152.04 | 1,112,264 |
| 2024-05-30 | $148.75 | $152.07 | $147.75 | $151.32 | $151.32 | 618,992 |
| 2024-05-29 | $149.55 | $149.58 | $147.98 | $148.36 | $148.36 | 624,546 |
| 2024-05-28 | $153.25 | $153.71 | $150.72 | $151.26 | $151.26 | 711,492 |
| 2024-05-24 | $152.89 | $153.47 | $152.41 | $152.87 | $152.87 | 423,586 |
| 2024-05-23 | $154.08 | $154.08 | $150.85 | $151.59 | $151.59 | 550,102 |
| 2024-05-22 | $154.09 | $154.55 | $151.92 | $153.21 | $153.21 | 637,383 |
| 2024-05-21 | $156.20 | $156.50 | $155.19 | $155.43 | $155.43 | 363,513 |
| 2024-05-20 | $157.30 | $157.74 | $155.53 | $156.53 | $156.53 | 663,255 |
| 2024-05-17 | $157.35 | $158.08 | $156.33 | $157.34 | $157.34 | 511,892 |
| 2024-05-16 | $158.50 | $158.60 | $155.37 | $155.67 | $155.67 | 713,756 |
| 2024-05-15 | $161.28 | $161.44 | $157.89 | $158.58 | $158.58 | 724,900 |
| 2024-05-14 | $160.96 | $161.94 | $158.77 | $159.71 | $159.71 | 675,955 |
| 2024-05-13 | $158.62 | $160.65 | $157.86 | $160.24 | $160.24 | 905,284 |
| 2024-05-10 | $161.50 | $161.50 | $156.64 | $156.69 | $156.69 | 767,462 |
| 2024-05-09 | $167.56 | $169.50 | $158.32 | $161.42 | $161.42 | 1,481,551 |
| 2024-05-08 | $161.53 | $163.76 | $161.19 | $163.27 | $163.27 | 740,933 |
| 2024-05-07 | $159.98 | $163.89 | $159.98 | $162.73 | $162.73 | 754,519 |
| 2024-05-06 | $158.42 | $159.11 | $156.89 | $159.08 | $159.08 | 369,637 |
| 2024-05-03 | $158.52 | $159.65 | $156.73 | $157.17 | $157.17 | 449,820 |
| 2024-05-02 | $155.85 | $157.60 | $153.48 | $156.38 | $156.38 | 518,784 |
| 2024-05-01 | $154.67 | $157.83 | $153.35 | $154.44 | $154.44 | 580,021 |
| 2024-04-30 | $156.30 | $157.25 | $153.39 | $153.61 | $153.61 | 390,393 |
| 2024-04-29 | $155.45 | $157.69 | $155.45 | $157.60 | $157.60 | 442,705 |
| 2024-04-26 | $153.90 | $155.74 | $153.20 | $154.49 | $154.49 | 437,698 |
| 2024-04-25 | $154.51 | $154.53 | $152.04 | $153.89 | $153.20 | 676,187 |
| 2024-04-24 | $156.05 | $157.11 | $154.02 | $155.43 | $154.73 | 597,911 |
| 2024-04-23 | $153.79 | $156.91 | $153.79 | $156.05 | $155.35 | 474,277 |
| 2024-04-22 | $154.78 | $156.62 | $153.52 | $154.94 | $154.24 | 430,012 |
| 2024-04-19 | $155.14 | $157.04 | $153.75 | $154.45 | $154.45 | 525,426 |
| 2024-04-18 | $155.69 | $156.04 | $153.01 | $154.62 | $154.62 | 407,668 |
| 2024-04-17 | $156.71 | $156.95 | $153.88 | $154.49 | $154.49 | 395,298 |
| 2024-04-16 | $154.68 | $156.00 | $153.54 | $154.93 | $154.93 | 816,012 |
| 2024-04-15 | $157.90 | $158.54 | $154.27 | $155.78 | $155.78 | 815,301 |
| 2024-04-12 | $158.76 | $158.99 | $154.68 | $156.04 | $156.04 | 689,298 |
| 2024-04-11 | $160.28 | $161.99 | $158.82 | $160.38 | $160.38 | 624,564 |
| 2024-04-10 | $162.78 | $163.37 | $158.67 | $160.07 | $160.07 | 958,207 |
| 2024-04-09 | $167.36 | $167.36 | $164.83 | $166.28 | $166.28 | 780,561 |
| 2024-04-08 | $163.00 | $165.21 | $163.00 | $164.72 | $164.72 | 636,926 |
| 2024-04-05 | $162.93 | $163.36 | $160.15 | $162.62 | $162.62 | 913,650 |
| 2024-04-04 | $169.00 | $171.14 | $163.18 | $163.31 | $163.31 | 1,063,435 |
| 2024-04-03 | $169.65 | $171.68 | $168.85 | $171.27 | $171.27 | 870,144 |
| 2024-04-02 | $170.74 | $170.74 | $168.03 | $168.98 | $168.98 | 693,601 |
| 2024-04-01 | $172.10 | $172.10 | $170.03 | $171.14 | $171.14 | 539,113 |
| 2024-03-28 | $170.00 | $172.16 | $169.71 | $171.86 | $171.86 | 686,546 |
| 2024-03-27 | $167.98 | $169.73 | $167.36 | $169.64 | $169.64 | 490,974 |
| 2024-03-26 | $168.26 | $169.64 | $166.34 | $166.43 | $166.43 | 363,867 |
| 2024-03-25 | $165.42 | $168.60 | $165.41 | $167.91 | $167.91 | 900,494 |
| 2024-03-22 | $168.56 | $169.51 | $165.40 | $165.41 | $165.41 | 769,222 |
| 2024-03-21 | $166.60 | $168.59 | $165.04 | $168.34 | $168.34 | 721,267 |
| 2024-03-20 | $162.37 | $166.35 | $161.15 | $165.45 | $165.45 | 739,606 |
| 2024-03-19 | $162.00 | $162.85 | $160.59 | $162.15 | $162.15 | 694,204 |
| 2024-03-18 | $161.25 | $163.82 | $160.80 | $162.31 | $162.31 | 1,171,548 |
| 2024-03-15 | $156.49 | $160.48 | $156.49 | $160.05 | $160.05 | 1,192,278 |
| 2024-03-14 | $156.85 | $159.48 | $156.37 | $157.76 | $157.76 | 968,665 |
| 2024-03-13 | $156.75 | $158.58 | $155.89 | $157.85 | $157.85 | 455,930 |
| 2024-03-12 | $158.17 | $158.27 | $155.11 | $156.56 | $156.56 | 461,831 |
| 2024-03-11 | $156.55 | $158.08 | $154.58 | $157.43 | $157.43 | 510,745 |
| 2024-03-08 | $157.80 | $157.94 | $154.71 | $155.49 | $155.49 | 483,694 |
| 2024-03-07 | $153.00 | $158.61 | $153.00 | $156.66 | $156.66 | 776,645 |
| 2024-03-06 | $153.96 | $154.32 | $150.50 | $151.49 | $151.49 | 503,715 |
| 2024-03-05 | $152.69 | $154.65 | $151.14 | $151.61 | $151.61 | 426,982 |
| 2024-03-04 | $153.23 | $156.53 | $153.23 | $154.89 | $154.89 | 627,685 |
| 2024-03-01 | $152.00 | $153.55 | $151.28 | $153.46 | $153.46 | 611,002 |
| 2024-02-29 | $150.32 | $152.44 | $149.99 | $151.97 | $151.97 | 748,655 |
| 2024-02-28 | $148.69 | $150.66 | $147.53 | $149.42 | $149.42 | 657,852 |
| 2024-02-27 | $150.99 | $151.12 | $149.08 | $149.59 | $149.59 | 704,252 |
| 2024-02-26 | $151.42 | $151.42 | $148.07 | $150.13 | $150.13 | 1,355,263 |
| 2024-02-23 | $150.32 | $151.45 | $148.66 | $149.38 | $149.38 | 949,651 |
| 2024-02-22 | $149.97 | $151.09 | $147.82 | $149.54 | $149.54 | 1,226,450 |
| 2024-02-21 | $147.11 | $152.60 | $137.64 | $150.38 | $150.38 | 1,934,952 |
| 2024-02-20 | $149.33 | $151.12 | $147.64 | $149.37 | $149.37 | 1,203,282 |
| 2024-02-16 | $150.97 | $153.15 | $150.67 | $151.06 | $151.06 | 496,940 |
| 2024-02-15 | $149.20 | $152.56 | $149.09 | $152.10 | $151.40 | 605,076 |
| 2024-02-14 | $147.37 | $149.12 | $146.23 | $148.15 | $147.47 | 472,063 |
| 2024-02-13 | $148.28 | $148.28 | $143.80 | $145.51 | $144.84 | 978,569 |
| 2024-02-12 | $149.57 | $153.22 | $149.51 | $151.66 | $150.96 | 570,059 |
| 2024-02-09 | $148.45 | $149.06 | $147.27 | $148.92 | $148.23 | 435,723 |
| 2024-02-08 | $148.78 | $149.72 | $146.92 | $148.90 | $148.21 | 460,378 |
| 2024-02-07 | $148.25 | $149.28 | $147.03 | $149.01 | $148.32 | 369,266 |
| 2024-02-06 | $145.71 | $149.73 | $145.50 | $147.87 | $147.19 | 793,606 |
| 2024-02-05 | $146.25 | $146.31 | $144.02 | $144.50 | $143.83 | 858,395 |
| 2024-02-02 | $145.49 | $147.43 | $142.84 | $146.97 | $146.97 | 717,913 |
| 2024-02-01 | $147.32 | $147.92 | $143.93 | $147.90 | $147.90 | 616,145 |
| 2024-01-31 | $150.44 | $151.38 | $146.24 | $146.29 | $146.29 | 755,162 |
| 2024-01-30 | $147.10 | $150.98 | $147.10 | $150.39 | $150.39 | 682,089 |
| 2024-01-29 | $145.79 | $147.68 | $144.16 | $147.53 | $147.53 | 509,991 |
| 2024-01-26 | $145.99 | $146.59 | $145.12 | $146.14 | $146.14 | 582,549 |
| 2024-01-25 | $145.19 | $145.51 | $142.76 | $145.37 | $145.37 | 639,499 |
| 2024-01-24 | $146.17 | $147.35 | $142.95 | $143.30 | $143.30 | 677,779 |
| 2024-01-23 | $146.78 | $147.88 | $145.44 | $146.31 | $146.31 | 616,853 |
| 2024-01-22 | $144.62 | $146.60 | $144.27 | $145.28 | $145.28 | 661,396 |
| 2024-01-19 | $145.85 | $146.55 | $143.47 | $145.13 | $145.13 | 581,150 |
| 2024-01-18 | $143.75 | $145.78 | $142.73 | $145.58 | $145.58 | 639,166 |
| 2024-01-17 | $142.25 | $143.36 | $141.56 | $142.81 | $142.81 | 595,819 |
| 2024-01-16 | $144.38 | $145.61 | $142.79 | $144.56 | $144.56 | 701,912 |
| 2024-01-12 | $149.22 | $149.22 | $145.66 | $147.37 | $147.37 | 478,841 |
| 2024-01-11 | $148.68 | $149.61 | $146.47 | $147.38 | $147.38 | 674,051 |
| 2024-01-10 | $146.50 | $149.72 | $146.49 | $148.99 | $148.99 | 676,195 |
| 2024-01-09 | $147.90 | $148.54 | $145.99 | $147.60 | $147.60 | 735,528 |
| 2024-01-08 | $149.77 | $149.98 | $148.31 | $149.16 | $149.16 | 960,421 |
| 2024-01-05 | $149.22 | $152.48 | $148.12 | $150.13 | $150.13 | 740,832 |
| 2024-01-04 | $151.08 | $152.19 | $149.71 | $149.75 | $149.75 | 682,506 |
| 2024-01-03 | $152.12 | $153.16 | $148.14 | $150.24 | $150.24 | 800,186 |
| 2024-01-02 | $153.58 | $156.00 | $153.26 | $154.72 | $154.72 | 677,775 |
| 2023-12-29 | $157.01 | $157.64 | $155.32 | $155.37 | $155.37 | 447,165 |
| 2023-12-28 | $158.00 | $158.92 | $157.13 | $157.33 | $157.33 | 462,753 |
| 2023-12-27 | $157.57 | $159.06 | $156.96 | $158.50 | $158.50 | 571,874 |
| 2023-12-26 | $156.14 | $158.51 | $155.07 | $157.60 | $157.60 | 594,462 |
| 2023-12-22 | $155.00 | $156.98 | $154.56 | $155.44 | $155.44 | 423,585 |
| 2023-12-21 | $152.92 | $154.38 | $151.66 | $154.33 | $154.33 | 495,874 |
| 2023-12-20 | $150.72 | $153.22 | $150.41 | $151.18 | $151.18 | 606,896 |
| 2023-12-19 | $151.86 | $152.47 | $150.80 | $151.98 | $151.98 | 636,346 |
| 2023-12-18 | $153.08 | $153.08 | $150.37 | $150.44 | $150.44 | 670,114 |
| 2023-12-15 | $151.27 | $152.94 | $150.33 | $152.00 | $152.00 | 2,185,886 |
| 2023-12-14 | $146.73 | $152.40 | $146.73 | $151.87 | $151.87 | 1,238,684 |
| 2023-12-13 | $141.17 | $145.45 | $139.37 | $145.05 | $145.05 | 728,402 |
| 2023-12-12 | $142.36 | $142.36 | $140.30 | $141.35 | $141.35 | 548,462 |
| 2023-12-11 | $141.25 | $142.75 | $140.83 | $142.38 | $142.38 | 955,168 |
| 2023-12-08 | $141.96 | $143.47 | $140.91 | $141.35 | $141.35 | 607,456 |
| 2023-12-07 | $141.71 | $143.36 | $140.50 | $141.71 | $141.71 | 516,251 |
| 2023-12-06 | $140.15 | $142.61 | $140.00 | $140.93 | $140.93 | 1,191,487 |
| 2023-12-05 | $140.17 | $140.31 | $137.93 | $140.00 | $140.00 | 1,395,199 |
| 2023-12-04 | $139.93 | $142.84 | $139.22 | $141.40 | $141.40 | 1,018,728 |
| 2023-12-01 | $138.34 | $142.06 | $138.15 | $141.04 | $141.04 | 1,032,120 |
| 2023-11-30 | $137.66 | $138.80 | $137.34 | $138.66 | $138.66 | 1,048,169 |
| 2023-11-29 | $135.80 | $137.95 | $135.07 | $137.44 | $137.44 | 1,303,323 |
| 2023-11-28 | $133.92 | $134.60 | $132.53 | $134.51 | $134.51 | 1,181,868 |
| 2023-11-27 | $132.07 | $134.08 | $131.53 | $133.99 | $133.99 | 1,210,971 |
| 2023-11-24 | $131.98 | $133.27 | $130.98 | $132.94 | $132.94 | 321,031 |
| 2023-11-22 | $130.89 | $131.94 | $129.98 | $131.71 | $131.71 | 693,138 |
| 2023-11-21 | $130.05 | $130.83 | $129.55 | $130.43 | $130.43 | 741,690 |
| 2023-11-20 | $129.95 | $131.44 | $128.99 | $130.57 | $130.57 | 686,258 |
| 2023-11-17 | $129.59 | $129.95 | $127.71 | $129.93 | $129.93 | 849,655 |
| 2023-11-16 | $127.00 | $128.19 | $126.19 | $127.87 | $127.87 | 968,475 |
| 2023-11-15 | $125.68 | $130.21 | $125.25 | $127.29 | $127.29 | 1,083,908 |
| 2023-11-14 | $119.78 | $126.33 | $119.78 | $125.79 | $125.79 | 957,129 |
| 2023-11-13 | $117.45 | $119.23 | $117.27 | $117.85 | $117.85 | 911,487 |
| 2023-11-10 | $117.12 | $118.80 | $115.76 | $118.51 | $118.51 | 673,417 |
| 2023-11-09 | $119.24 | $119.59 | $115.92 | $116.39 | $116.39 | 725,627 |
| 2023-11-08 | $115.60 | $118.10 | $115.51 | $117.99 | $117.99 | 787,408 |
| 2023-11-07 | $114.05 | $120.11 | $114.05 | $116.57 | $116.57 | 1,282,918 |
| 2023-11-06 | $121.06 | $121.92 | $119.33 | $120.03 | $120.03 | 975,788 |
| 2023-11-03 | $117.00 | $122.06 | $116.45 | $120.96 | $120.96 | 1,116,332 |
| 2023-11-02 | $114.50 | $116.14 | $114.31 | $115.57 | $115.57 | 849,216 |
| 2023-11-01 | $113.72 | $113.72 | $110.76 | $113.02 | $113.02 | 906,585 |
| 2023-10-31 | $114.97 | $115.22 | $113.98 | $114.51 | $114.51 | 805,215 |
| 2023-10-30 | $114.19 | $116.33 | $112.15 | $114.28 | $114.28 | 953,733 |
| 2023-10-27 | $116.26 | $116.75 | $112.99 | $113.50 | $113.50 | 626,538 |
| 2023-10-26 | $113.18 | $117.22 | $113.18 | $116.60 | $115.89 | 917,695 |
| 2023-10-25 | $115.47 | $116.32 | $112.72 | $112.94 | $112.25 | 706,623 |
| 2023-10-24 | $113.97 | $117.01 | $113.20 | $116.17 | $115.46 | 769,406 |
| 2023-10-23 | $114.16 | $115.57 | $113.05 | $113.10 | $112.41 | 713,616 |
| 2023-10-20 | $116.63 | $117.55 | $115.12 | $115.22 | $114.51 | 733,322 |
| 2023-10-19 | $118.73 | $120.12 | $116.44 | $116.65 | $115.93 | 685,361 |
| 2023-10-18 | $120.08 | $120.48 | $118.32 | $119.28 | $118.55 | 664,733 |
| 2023-10-17 | $119.12 | $123.10 | $119.12 | $122.21 | $121.46 | 590,909 |
| 2023-10-16 | $121.27 | $122.58 | $119.50 | $120.45 | $120.45 | 679,835 |
| 2023-10-13 | $121.56 | $122.74 | $119.22 | $119.45 | $119.45 | 751,560 |
| 2023-10-12 | $124.77 | $124.77 | $119.50 | $120.78 | $120.78 | 625,059 |
| 2023-10-11 | $122.72 | $124.68 | $122.59 | $124.09 | $124.09 | 562,767 |
| 2023-10-10 | $121.79 | $124.83 | $121.32 | $123.05 | $123.05 | 752,399 |
| 2023-10-09 | $119.29 | $121.68 | $117.69 | $120.97 | $120.97 | 715,591 |
| 2023-10-06 | $119.75 | $122.11 | $118.27 | $120.33 | $120.33 | 733,906 |
| 2023-10-05 | $121.03 | $122.13 | $118.63 | $120.30 | $120.30 | 727,792 |
| 2023-10-04 | $122.63 | $122.63 | $120.10 | $121.84 | $121.84 | 1,002,159 |
| 2023-10-03 | $120.07 | $123.19 | $119.82 | $120.96 | $120.96 | 1,234,942 |
| 2023-10-02 | $125.00 | $125.94 | $120.83 | $121.40 | $121.40 | 1,011,464 |
| 2023-09-29 | $126.94 | $128.22 | $125.39 | $125.52 | $125.52 | 875,944 |
| 2023-09-28 | $123.11 | $127.60 | $122.72 | $126.39 | $126.39 | 970,022 |
| 2023-09-27 | $121.14 | $124.15 | $120.14 | $123.30 | $123.30 | 995,302 |
| 2023-09-26 | $122.32 | $123.30 | $120.09 | $120.12 | $120.12 | 1,102,478 |
| 2023-09-25 | $123.29 | $124.73 | $122.64 | $123.88 | $123.88 | 724,365 |
| 2023-09-22 | $125.75 | $127.26 | $123.85 | $123.90 | $123.90 | 731,981 |
| 2023-09-21 | $126.96 | $126.96 | $125.33 | $125.35 | $125.35 | 1,111,304 |
| 2023-09-20 | $128.87 | $131.05 | $127.59 | $127.99 | $127.99 | 787,943 |
| 2023-09-19 | $127.99 | $130.37 | $127.62 | $128.30 | $128.30 | 928,456 |
| 2023-09-18 | $128.31 | $129.09 | $126.98 | $129.00 | $129.00 | 987,756 |
| 2023-09-15 | $128.83 | $130.52 | $127.84 | $128.24 | $128.24 | 1,212,785 |
| 2023-09-14 | $126.49 | $128.91 | $125.13 | $128.88 | $128.88 | 1,099,903 |
| 2023-09-13 | $125.62 | $125.72 | $123.11 | $124.17 | $124.17 | 1,557,081 |
| 2023-09-12 | $125.64 | $127.09 | $124.87 | $125.99 | $125.99 | 1,090,249 |
| 2023-09-11 | $125.92 | $127.33 | $125.52 | $125.99 | $125.99 | 897,945 |
| 2023-09-08 | $125.30 | $126.76 | $123.80 | $124.55 | $124.55 | 1,228,579 |
| 2023-09-07 | $125.95 | $127.07 | $124.43 | $125.38 | $125.38 | 1,586,063 |
| 2023-09-06 | $126.57 | $128.54 | $125.89 | $126.93 | $126.93 | 1,365,554 |
| 2023-09-05 | $128.89 | $128.96 | $125.78 | $126.35 | $126.35 | 1,299,553 |
| 2023-09-01 | $127.47 | $129.27 | $127.37 | $128.90 | $128.90 | 988,430 |
| 2023-08-31 | $125.30 | $127.02 | $125.28 | $126.36 | $126.36 | 1,474,694 |
| 2023-08-30 | $123.33 | $126.51 | $123.27 | $125.30 | $125.30 | 1,942,663 |
| 2023-08-29 | $118.53 | $122.98 | $118.53 | $122.86 | $122.86 | 1,410,970 |
| 2023-08-28 | $118.79 | $121.70 | $118.79 | $121.54 | $121.54 | 1,182,338 |
| 2023-08-25 | $118.64 | $119.09 | $116.92 | $118.21 | $118.21 | 1,098,935 |
| 2023-08-24 | $116.68 | $118.21 | $116.32 | $117.59 | $117.59 | 982,043 |
| 2023-08-23 | $117.49 | $118.02 | $116.77 | $117.51 | $117.51 | 684,490 |
| 2023-08-22 | $119.06 | $119.50 | $117.05 | $117.45 | $117.45 | 918,897 |
| 2023-08-21 | $118.36 | $118.81 | $117.02 | $118.01 | $118.01 | 1,013,525 |
| 2023-08-18 | $116.62 | $117.98 | $115.94 | $117.70 | $117.70 | 1,053,588 |
| 2023-08-17 | $117.27 | $119.35 | $116.37 | $117.93 | $117.93 | 1,746,901 |
| 2023-08-16 | $118.48 | $119.28 | $116.23 | $116.40 | $116.40 | 1,385,808 |
| 2023-08-15 | $122.32 | $122.53 | $118.84 | $119.20 | $119.20 | 1,558,645 |
| 2023-08-14 | $125.07 | $125.57 | $124.09 | $124.30 | $124.30 | 1,007,148 |
| 2023-08-11 | $126.35 | $127.34 | $124.92 | $126.00 | $126.00 | 2,171,733 |
| 2023-08-10 | $127.46 | $127.74 | $126.14 | $126.95 | $126.95 | 1,668,498 |
| 2023-08-09 | $123.60 | $127.39 | $123.53 | $126.25 | $126.25 | 1,879,265 |
| 2023-08-08 | $119.54 | $126.12 | $117.43 | $125.33 | $125.33 | 2,971,414 |
| 2023-08-07 | $124.58 | $124.99 | $123.14 | $124.73 | $124.73 | 1,274,952 |
| 2023-08-04 | $124.89 | $126.46 | $123.87 | $123.95 | $123.95 | 1,010,115 |
| 2023-08-03 | $122.92 | $125.34 | $122.55 | $124.41 | $124.41 | 1,304,701 |
| 2023-08-02 | $123.66 | $124.72 | $122.38 | $123.51 | $123.51 | 1,091,836 |
| 2023-08-01 | $124.17 | $125.68 | $123.25 | $125.37 | $125.37 | 690,697 |
| 2023-07-31 | $126.10 | $126.56 | $124.57 | $125.39 | $125.39 | 770,126 |
| 2023-07-28 | $127.67 | $128.28 | $125.36 | $125.99 | $125.99 | 1,147,319 |
| 2023-07-27 | $125.80 | $128.50 | $125.03 | $125.86 | $125.16 | 1,820,019 |
| 2023-07-26 | $123.48 | $125.57 | $123.28 | $125.10 | $124.41 | 687,305 |
| 2023-07-25 | $123.04 | $125.75 | $122.07 | $124.00 | $123.31 | 1,046,486 |
| 2023-07-24 | $121.48 | $122.33 | $120.46 | $122.00 | $121.33 | 647,331 |
| 2023-07-21 | $121.55 | $121.81 | $119.89 | $121.26 | $120.59 | 675,415 |
| 2023-07-20 | $123.42 | $123.42 | $121.18 | $121.94 | $121.27 | 614,747 |
| 2023-07-19 | $123.10 | $123.79 | $122.37 | $122.50 | $121.82 | 1,020,592 |
| 2023-07-18 | $119.80 | $123.98 | $119.80 | $123.63 | $122.95 | 1,707,400 |
| 2023-07-17 | $119.05 | $121.12 | $118.43 | $121.04 | $120.37 | 1,028,091 |
| 2023-07-14 | $122.43 | $122.43 | $118.81 | $119.84 | $119.18 | 1,043,711 |
| 2023-07-13 | $122.13 | $122.78 | $121.48 | $122.69 | $122.69 | 1,332,725 |
| 2023-07-12 | $120.00 | $122.67 | $119.99 | $121.82 | $121.82 | 1,919,129 |
| 2023-07-11 | $117.28 | $119.03 | $116.38 | $118.70 | $118.70 | 1,312,924 |
| 2023-07-10 | $116.40 | $119.12 | $115.99 | $116.89 | $116.89 | 1,001,850 |
| 2023-07-07 | $112.45 | $118.06 | $112.45 | $116.94 | $116.94 | 1,741,173 |
| 2023-07-06 | $112.47 | $112.61 | $109.38 | $112.16 | $112.16 | 1,966,939 |
| 2023-07-05 | $115.13 | $117.18 | $114.33 | $114.54 | $114.54 | 2,069,000 |
| 2023-07-03 | $116.00 | $118.43 | $115.55 | $116.92 | $116.92 | 519,010 |
| 2023-06-30 | $115.25 | $116.80 | $114.53 | $115.80 | $115.80 | 947,471 |
| 2023-06-29 | $113.74 | $115.06 | $113.43 | $114.12 | $114.12 | 1,150,498 |
| 2023-06-28 | $112.68 | $114.11 | $111.38 | $113.98 | $113.98 | 940,367 |
| 2023-06-27 | $111.24 | $113.81 | $109.61 | $113.14 | $113.14 | 922,005 |
| 2023-06-26 | $107.68 | $111.74 | $107.68 | $111.08 | $111.08 | 1,250,121 |
| 2023-06-23 | $105.95 | $110.29 | $105.27 | $109.46 | $109.46 | 2,550,140 |
| 2023-06-22 | $106.48 | $107.94 | $105.15 | $107.13 | $107.13 | 1,120,641 |
| 2023-06-21 | $107.83 | $109.96 | $107.54 | $108.52 | $108.52 | 1,423,200 |
| 2023-06-20 | $111.70 | $111.72 | $107.14 | $108.82 | $108.82 | 1,529,666 |
| 2023-06-16 | $116.28 | $116.86 | $113.60 | $114.00 | $114.00 | 2,258,554 |
| 2023-06-15 | $115.45 | $117.66 | $114.12 | $116.80 | $116.80 | 1,238,555 |
| 2023-06-14 | $118.28 | $118.78 | $115.81 | $116.35 | $116.35 | 1,085,557 |
| 2023-06-13 | $115.28 | $118.70 | $114.84 | $117.57 | $117.57 | 852,352 |
| 2023-06-12 | $113.84 | $115.96 | $113.09 | $114.37 | $114.37 | 1,533,438 |
| 2023-06-09 | $114.08 | $114.53 | $112.84 | $113.63 | $113.63 | 1,918,440 |
| 2023-06-08 | $117.97 | $118.37 | $114.33 | $115.64 | $115.64 | 2,263,592 |
| 2023-06-07 | $115.82 | $118.29 | $115.01 | $117.77 | $117.77 | 1,873,482 |
| 2023-06-06 | $112.94 | $116.11 | $112.78 | $115.49 | $115.49 | 1,415,025 |
| 2023-06-05 | $114.14 | $115.33 | $112.83 | $113.88 | $113.88 | 1,471,127 |
| 2023-06-02 | $108.48 | $115.03 | $107.96 | $114.69 | $114.69 | 2,098,027 |
| 2023-06-01 | $104.22 | $106.42 | $103.45 | $106.10 | $106.10 | 1,097,882 |
| 2023-05-31 | $106.99 | $107.27 | $103.23 | $104.02 | $104.02 | 4,338,925 |
| 2023-05-30 | $107.28 | $108.34 | $106.32 | $108.00 | $108.00 | 1,687,203 |
| 2023-05-26 | $107.02 | $107.56 | $105.77 | $107.42 | $107.42 | 1,144,015 |
| 2023-05-25 | $106.71 | $106.92 | $103.90 | $106.26 | $106.26 | 1,594,079 |
| 2023-05-24 | $108.95 | $108.99 | $106.06 | $106.90 | $106.90 | 1,567,532 |
| 2023-05-23 | $107.87 | $109.97 | $107.40 | $108.18 | $108.18 | 1,054,255 |
| 2023-05-22 | $107.30 | $109.13 | $106.82 | $108.50 | $108.50 | 945,468 |
| 2023-05-19 | $108.28 | $108.28 | $106.33 | $107.38 | $107.38 | 1,127,003 |
| 2023-05-18 | $105.67 | $107.67 | $105.10 | $107.51 | $107.51 | 1,010,215 |
| 2023-05-17 | $103.75 | $106.22 | $103.19 | $105.71 | $105.71 | 1,029,109 |
| 2023-05-16 | $104.66 | $105.34 | $102.54 | $102.82 | $102.82 | 1,283,082 |
| 2023-05-15 | $101.59 | $105.33 | $100.79 | $105.22 | $105.22 | 1,515,614 |
| 2023-05-12 | $101.49 | $102.20 | $100.16 | $100.79 | $100.79 | 1,338,466 |
| 2023-05-11 | $100.53 | $103.79 | $100.44 | $101.23 | $101.23 | 2,706,213 |
| 2023-05-10 | $106.19 | $107.13 | $99.33 | $102.93 | $102.93 | 3,777,863 |
| 2023-05-09 | $104.73 | $105.35 | $103.97 | $104.54 | $104.54 | 1,758,759 |
| 2023-05-08 | $107.00 | $107.00 | $105.30 | $106.01 | $106.01 | 1,568,335 |
| 2023-05-05 | $103.47 | $105.94 | $103.02 | $105.90 | $105.90 | 1,293,241 |
| 2023-05-04 | $100.44 | $102.11 | $99.44 | $101.15 | $101.15 | 1,483,723 |
| 2023-05-03 | $102.08 | $102.70 | $99.76 | $100.70 | $100.70 | 1,078,544 |
| 2023-05-02 | $103.17 | $103.21 | $99.84 | $102.03 | $102.03 | 873,850 |
| 2023-05-01 | $106.20 | $106.59 | $104.34 | $104.63 | $104.63 | 887,020 |
| 2023-04-28 | $102.32 | $107.79 | $102.32 | $106.24 | $106.24 | 1,247,202 |
| 2023-04-27 | $101.35 | $103.41 | $100.46 | $103.41 | $102.73 | 1,336,933 |
| 2023-04-26 | $100.35 | $101.63 | $99.58 | $100.46 | $99.80 | 866,391 |
| 2023-04-25 | $104.16 | $104.16 | $99.88 | $100.51 | $99.85 | 1,026,544 |
| 2023-04-24 | $104.96 | $105.70 | $104.45 | $105.68 | $104.99 | 719,203 |
| 2023-04-21 | $106.37 | $106.59 | $103.85 | $104.60 | $103.92 | 1,033,822 |
| 2023-04-20 | $107.57 | $108.12 | $105.94 | $106.80 | $106.10 | 741,464 |
| 2023-04-19 | $108.60 | $109.31 | $107.17 | $109.11 | $108.40 | 469,831 |
| 2023-04-18 | $111.67 | $111.67 | $109.09 | $109.48 | $108.76 | 489,788 |
| 2023-04-17 | $110.85 | $110.98 | $108.44 | $110.61 | $109.89 | 548,529 |
| 2023-04-14 | $111.34 | $112.74 | $110.25 | $110.72 | $110.00 | 892,762 |
| 2023-04-13 | $110.00 | $111.17 | $108.88 | $110.99 | $110.26 | 862,535 |
| 2023-04-12 | $111.05 | $112.19 | $108.90 | $109.66 | $108.94 | 1,068,892 |
| 2023-04-11 | $108.27 | $109.97 | $107.77 | $108.88 | $108.17 | 1,097,921 |
| 2023-04-10 | $105.93 | $107.70 | $105.62 | $107.39 | $106.69 | 555,514 |
| 2023-04-06 | $106.17 | $106.63 | $104.89 | $106.03 | $105.34 | 690,028 |
| 2023-04-05 | $105.22 | $106.94 | $104.37 | $106.82 | $106.12 | 798,862 |
| 2023-04-04 | $109.09 | $109.09 | $105.34 | $106.25 | $105.55 | 1,241,629 |
| 2023-04-03 | $110.00 | $111.70 | $108.65 | $109.09 | $108.38 | 881,920 |
| 2023-03-31 | $106.43 | $108.96 | $106.43 | $108.89 | $108.18 | 720,435 |
| 2023-03-30 | $107.53 | $107.90 | $105.37 | $106.39 | $105.69 | 729,122 |
| 2023-03-29 | $105.14 | $106.13 | $104.72 | $105.92 | $105.23 | 845,252 |
| 2023-03-28 | $103.43 | $104.37 | $102.87 | $103.30 | $102.62 | 535,287 |
| 2023-03-27 | $103.29 | $104.43 | $102.31 | $103.26 | $102.58 | 927,949 |
| 2023-03-24 | $98.00 | $101.68 | $97.12 | $101.58 | $101.58 | 2,070,034 |
| 2023-03-23 | $101.02 | $102.76 | $98.53 | $99.55 | $99.55 | 1,063,753 |
| 2023-03-22 | $104.83 | $105.43 | $100.72 | $100.92 | $100.92 | 1,176,886 |
| 2023-03-21 | $105.50 | $107.54 | $104.99 | $105.17 | $105.17 | 1,051,981 |
| 2023-03-20 | $103.82 | $104.58 | $102.14 | $103.00 | $103.00 | 2,203,599 |
| 2023-03-17 | $103.94 | $103.96 | $102.02 | $103.00 | $103.00 | 3,587,809 |
| 2023-03-16 | $100.36 | $104.68 | $99.92 | $104.36 | $104.36 | 1,764,095 |
| 2023-03-15 | $103.96 | $104.13 | $100.32 | $102.31 | $102.31 | 2,656,623 |
| 2023-03-14 | $108.25 | $108.86 | $106.06 | $108.00 | $108.00 | 2,339,608 |
| 2023-03-13 | $106.74 | $108.38 | $104.70 | $105.24 | $105.24 | 1,389,643 |
| 2023-03-10 | $113.68 | $113.68 | $107.48 | $109.14 | $109.14 | 1,524,323 |
| 2023-03-09 | $118.11 | $119.40 | $113.57 | $113.68 | $113.68 | 1,018,949 |
| 2023-03-08 | $117.69 | $118.95 | $116.78 | $117.96 | $117.96 | 1,199,213 |
| 2023-03-07 | $119.83 | $120.48 | $117.07 | $117.67 | $117.67 | 926,573 |
| 2023-03-06 | $124.22 | $124.22 | $119.99 | $120.10 | $120.10 | 1,229,345 |
| 2023-03-03 | $124.49 | $125.24 | $123.10 | $124.54 | $124.54 | 1,262,909 |
| 2023-03-02 | $119.79 | $123.97 | $119.18 | $123.56 | $123.56 | 1,492,924 |
| 2023-03-01 | $116.31 | $121.66 | $116.31 | $119.71 | $119.71 | 1,370,077 |
| 2023-02-28 | $116.79 | $117.76 | $116.10 | $116.23 | $116.23 | 1,398,444 |
| 2023-02-27 | $120.00 | $122.76 | $117.31 | $117.46 | $117.46 | 1,425,590 |
| 2023-02-24 | $112.26 | $120.00 | $110.15 | $117.72 | $117.72 | 3,192,931 |
| 2023-02-23 | $114.80 | $115.75 | $113.03 | $114.78 | $114.78 | 940,704 |
| 2023-02-22 | $113.36 | $115.02 | $113.25 | $114.22 | $114.22 | 632,954 |
| 2023-02-21 | $117.85 | $117.85 | $111.79 | $113.15 | $113.15 | 1,396,916 |
| 2023-02-17 | $120.02 | $120.37 | $117.97 | $118.90 | $118.90 | 528,115 |
| 2023-02-16 | $121.11 | $123.12 | $119.74 | $121.23 | $120.52 | 670,297 |
| 2023-02-15 | $120.54 | $122.90 | $120.21 | $122.89 | $122.17 | 649,058 |
| 2023-02-14 | $120.87 | $123.60 | $120.28 | $122.08 | $121.37 | 885,081 |
| 2023-02-13 | $120.08 | $122.48 | $118.81 | $121.95 | $121.24 | 688,893 |
| 2023-02-10 | $119.48 | $119.99 | $118.15 | $119.88 | $119.18 | 538,164 |
| 2023-02-09 | $122.94 | $124.05 | $119.73 | $120.25 | $119.55 | 582,465 |
| 2023-02-08 | $122.44 | $123.54 | $120.56 | $121.50 | $120.79 | 580,738 |
| 2023-02-07 | $121.48 | $124.45 | $121.12 | $123.91 | $123.18 | 558,650 |
| 2023-02-06 | $124.00 | $124.45 | $121.72 | $122.12 | $121.41 | 857,756 |
| 2023-02-03 | $125.00 | $126.87 | $124.94 | $125.45 | $124.72 | 706,821 |
| 2023-02-02 | $125.57 | $128.36 | $124.53 | $126.77 | $126.03 | 976,976 |
| 2023-02-01 | $122.42 | $126.70 | $122.25 | $124.98 | $124.25 | 1,009,947 |
| 2023-01-31 | $122.55 | $123.54 | $121.07 | $123.20 | $122.48 | 1,105,758 |
| 2023-01-30 | $118.72 | $122.58 | $118.72 | $121.95 | $121.24 | 973,178 |
| 2023-01-27 | $119.20 | $120.84 | $119.00 | $120.50 | $119.79 | 889,828 |
| 2023-01-26 | $121.16 | $121.30 | $118.50 | $120.44 | $119.74 | 953,429 |
| 2023-01-25 | $120.38 | $121.48 | $118.74 | $121.47 | $120.76 | 627,273 |
| 2023-01-24 | $122.48 | $123.36 | $120.85 | $122.33 | $121.61 | 581,623 |
| 2023-01-23 | $121.70 | $123.17 | $121.04 | $122.95 | $122.23 | 665,094 |
| 2023-01-20 | $117.38 | $121.83 | $116.72 | $121.59 | $120.88 | 920,603 |
| 2023-01-19 | $117.22 | $118.17 | $114.55 | $116.58 | $115.90 | 687,753 |
| 2023-01-18 | $120.93 | $122.00 | $118.22 | $118.68 | $117.99 | 733,170 |
| 2023-01-17 | $121.95 | $122.05 | $119.82 | $120.07 | $119.37 | 1,181,233 |
| 2023-01-13 | $119.79 | $121.49 | $119.54 | $121.29 | $120.58 | 765,886 |
| 2023-01-12 | $119.33 | $122.22 | $117.59 | $121.64 | $120.93 | 1,534,637 |
| 2023-01-11 | $120.04 | $120.79 | $117.26 | $119.13 | $118.43 | 892,393 |
| 2023-01-10 | $117.34 | $118.80 | $116.26 | $118.53 | $117.84 | 915,969 |
| 2023-01-09 | $117.52 | $119.46 | $115.63 | $116.80 | $116.12 | 1,587,258 |
| 2023-01-06 | $112.12 | $116.93 | $112.09 | $116.62 | $115.94 | 1,204,617 |
| 2023-01-05 | $107.56 | $111.42 | $106.57 | $110.86 | $110.21 | 1,252,076 |
| 2023-01-04 | $107.54 | $109.58 | $105.47 | $109.15 | $108.51 | 1,024,715 |
| 2023-01-03 | $103.34 | $104.47 | $100.93 | $102.27 | $101.67 | 930,786 |
| 2022-12-30 | $102.25 | $102.89 | $100.93 | $102.24 | $101.64 | 506,552 |
| 2022-12-29 | $101.26 | $103.93 | $100.69 | $103.49 | $102.88 | 532,465 |
| 2022-12-28 | $104.10 | $104.65 | $100.36 | $100.50 | $99.91 | 578,051 |
| 2022-12-27 | $103.00 | $103.86 | $101.98 | $103.75 | $103.14 | 624,526 |
| 2022-12-23 | $101.01 | $102.60 | $100.20 | $102.56 | $101.96 | 810,978 |
| 2022-12-22 | $101.26 | $102.30 | $98.84 | $101.13 | $100.54 | 995,648 |
| 2022-12-21 | $102.28 | $104.00 | $102.28 | $103.05 | $102.45 | 713,385 |
| 2022-12-20 | $100.53 | $101.65 | $100.24 | $101.39 | $100.80 | 752,816 |
| 2022-12-19 | $101.79 | $102.94 | $100.30 | $100.98 | $100.39 | 761,844 |
| 2022-12-16 | $101.29 | $102.33 | $100.55 | $101.53 | $100.94 | 2,148,024 |
| 2022-12-15 | $104.13 | $104.64 | $102.12 | $102.40 | $101.80 | 1,582,865 |
| 2022-12-14 | $107.56 | $109.34 | $103.83 | $105.98 | $105.36 | 1,336,848 |
| 2022-12-13 | $109.29 | $111.46 | $107.62 | $108.99 | $108.35 | 1,534,179 |
| 2022-12-12 | $102.50 | $105.51 | $102.04 | $105.25 | $104.63 | 868,673 |
| 2022-12-09 | $101.01 | $104.06 | $100.95 | $102.36 | $101.76 | 1,029,000 |
| 2022-12-08 | $103.39 | $103.88 | $100.92 | $101.18 | $100.59 | 851,848 |
| 2022-12-07 | $104.08 | $104.30 | $101.39 | $101.91 | $101.31 | 1,184,661 |
| 2022-12-06 | $108.33 | $108.86 | $103.23 | $104.81 | $104.20 | 1,125,564 |
| 2022-12-05 | $107.90 | $109.72 | $107.32 | $108.38 | $107.75 | 929,508 |
| 2022-12-02 | $106.01 | $110.74 | $105.90 | $109.11 | $108.47 | 887,629 |
| 2022-12-01 | $108.71 | $109.87 | $106.74 | $107.49 | $106.86 | 914,455 |
| 2022-11-30 | $105.34 | $107.43 | $102.28 | $107.30 | $106.67 | 1,435,827 |
| 2022-11-29 | $101.52 | $105.98 | $101.52 | $105.55 | $104.93 | 1,336,970 |
| 2022-11-28 | $102.67 | $103.17 | $100.53 | $100.77 | $100.18 | 722,881 |
| 2022-11-25 | $104.03 | $105.82 | $103.84 | $104.64 | $104.03 | 301,669 |
| 2022-11-23 | $103.43 | $105.11 | $103.00 | $104.22 | $103.61 | 597,727 |
| 2022-11-22 | $101.32 | $105.49 | $100.73 | $104.08 | $103.47 | 1,244,325 |
| 2022-11-21 | $99.82 | $100.83 | $98.70 | $99.57 | $98.99 | 747,326 |
| 2022-11-18 | $101.07 | $101.53 | $98.67 | $101.23 | $100.64 | 928,644 |
| 2022-11-17 | $98.07 | $99.38 | $96.52 | $99.32 | $98.74 | 809,102 |
| 2022-11-16 | $101.72 | $102.00 | $99.62 | $100.55 | $99.96 | 882,585 |
| 2022-11-15 | $106.82 | $107.69 | $102.61 | $102.80 | $102.20 | 1,457,172 |
| 2022-11-14 | $107.86 | $108.62 | $104.95 | $105.00 | $104.39 | 1,314,979 |
| 2022-11-11 | $105.37 | $112.28 | $105.37 | $110.56 | $110.56 | 2,034,901 |
| 2022-11-10 | $96.69 | $104.53 | $96.59 | $104.29 | $104.29 | 2,268,524 |
| 2022-11-09 | $92.62 | $93.44 | $91.37 | $91.75 | $91.75 | 1,465,112 |
| 2022-11-08 | $92.90 | $95.13 | $91.64 | $93.82 | $93.82 | 1,080,745 |
| 2022-11-07 | $92.75 | $93.28 | $90.07 | $92.40 | $92.40 | 1,636,718 |
| 2022-11-04 | $94.20 | $97.28 | $90.48 | $91.94 | $91.94 | 2,657,534 |
| 2022-11-03 | $93.03 | $95.29 | $92.63 | $94.49 | $94.49 | 1,312,614 |
| 2022-11-02 | $98.22 | $99.63 | $94.00 | $94.00 | $94.00 | 1,261,378 |
| 2022-11-01 | $97.83 | $98.78 | $96.48 | $98.36 | $98.36 | 1,019,233 |
| 2022-10-31 | $95.53 | $96.83 | $95.24 | $96.12 | $96.12 | 1,152,098 |
| 2022-10-28 | $94.49 | $96.38 | $93.66 | $96.10 | $96.10 | 847,532 |
| 2022-10-27 | $96.94 | $97.53 | $95.60 | $95.84 | $95.15 | 687,233 |
| 2022-10-26 | $96.43 | $97.27 | $95.07 | $96.27 | $95.57 | 911,192 |
| 2022-10-25 | $92.70 | $96.31 | $92.30 | $96.02 | $96.02 | 714,918 |
| 2022-10-24 | $94.88 | $95.39 | $92.87 | $93.10 | $93.10 | 685,735 |
| 2022-10-21 | $92.22 | $95.16 | $92.02 | $94.64 | $94.64 | 795,780 |
| 2022-10-20 | $93.14 | $95.79 | $91.82 | $92.05 | $92.05 | 737,706 |
| 2022-10-19 | $93.91 | $94.64 | $91.94 | $92.59 | $92.59 | 543,762 |
| 2022-10-18 | $94.82 | $95.85 | $93.71 | $94.91 | $94.91 | 1,137,686 |
| 2022-10-17 | $90.93 | $92.76 | $90.66 | $91.97 | $91.97 | 1,009,076 |
| 2022-10-14 | $94.11 | $94.61 | $87.92 | $88.68 | $88.68 | 1,418,144 |
| 2022-10-13 | $87.87 | $94.58 | $86.96 | $93.25 | $93.25 | 1,131,739 |
| 2022-10-12 | $90.87 | $91.04 | $89.36 | $89.92 | $89.92 | 1,023,365 |
| 2022-10-11 | $90.75 | $92.65 | $89.92 | $91.01 | $91.01 | 814,657 |
| 2022-10-10 | $92.09 | $92.73 | $90.97 | $91.85 | $91.85 | 1,169,568 |
| 2022-10-07 | $91.28 | $92.20 | $89.66 | $90.24 | $90.24 | 1,292,800 |
| 2022-10-06 | $93.43 | $94.95 | $92.24 | $92.58 | $92.58 | 1,063,042 |
| 2022-10-05 | $94.50 | $95.73 | $93.20 | $94.76 | $94.76 | 1,141,960 |
| 2022-10-04 | $96.16 | $97.05 | $95.62 | $96.90 | $96.90 | 1,081,811 |
| 2022-10-03 | $92.15 | $95.23 | $91.60 | $94.24 | $94.24 | 1,160,025 |
| 2022-09-30 | $88.59 | $91.72 | $88.38 | $90.34 | $90.34 | 1,334,305 |
| 2022-09-29 | $90.58 | $90.58 | $87.62 | $89.21 | $89.21 | 1,170,879 |
| 2022-09-28 | $89.04 | $92.52 | $88.96 | $91.99 | $91.99 | 949,600 |
| 2022-09-27 | $89.25 | $89.75 | $86.96 | $88.28 | $88.28 | 1,136,644 |
| 2022-09-26 | $89.63 | $91.10 | $86.71 | $87.85 | $87.85 | 2,005,707 |
| 2022-09-23 | $91.80 | $92.17 | $89.39 | $91.00 | $91.00 | 1,127,815 |
| 2022-09-22 | $97.70 | $97.78 | $93.90 | $93.93 | $93.93 | 1,183,026 |
| 2022-09-21 | $100.33 | $100.79 | $97.27 | $97.30 | $97.30 | 887,438 |
| 2022-09-20 | $101.85 | $102.29 | $98.43 | $99.39 | $99.39 | 1,670,007 |
| 2022-09-19 | $100.93 | $104.64 | $100.84 | $103.82 | $103.82 | 1,018,123 |
| 2022-09-16 | $104.84 | $107.18 | $100.11 | $102.43 | $102.43 | 4,229,703 |
| 2022-09-15 | $107.86 | $110.10 | $106.74 | $107.20 | $107.20 | 920,392 |
| 2022-09-14 | $108.68 | $108.80 | $105.50 | $107.99 | $107.99 | 1,029,358 |
| 2022-09-13 | $110.85 | $113.24 | $108.78 | $109.29 | $109.29 | 1,132,579 |
| 2022-09-12 | $116.57 | $118.92 | $116.24 | $116.97 | $116.97 | 905,318 |
| 2022-09-09 | $113.97 | $115.68 | $113.41 | $115.29 | $115.29 | 721,884 |
| 2022-09-08 | $108.99 | $112.53 | $108.15 | $112.34 | $112.34 | 838,622 |
| 2022-09-07 | $105.96 | $110.40 | $105.56 | $110.23 | $110.23 | 1,111,299 |
| 2022-09-06 | $108.22 | $109.03 | $105.96 | $106.33 | $106.33 | 1,032,094 |
| 2022-09-02 | $111.31 | $111.91 | $106.27 | $106.88 | $106.88 | 918,192 |
| 2022-09-01 | $109.60 | $109.90 | $107.13 | $108.71 | $108.71 | 813,700 |
| 2022-08-31 | $112.95 | $112.97 | $110.85 | $110.86 | $110.86 | 681,672 |
| 2022-08-30 | $115.77 | $116.00 | $112.13 | $112.83 | $112.83 | 869,396 |
| 2022-08-29 | $112.73 | $116.02 | $111.61 | $115.01 | $115.01 | 1,285,627 |
| 2022-08-26 | $119.13 | $119.32 | $113.73 | $113.89 | $113.89 | 881,308 |
| 2022-08-25 | $117.41 | $118.65 | $116.60 | $118.62 | $118.62 | 782,851 |
| 2022-08-24 | $115.75 | $116.94 | $114.88 | $116.39 | $116.39 | 794,047 |
| 2022-08-23 | $111.69 | $116.71 | $110.91 | $116.00 | $116.00 | 1,660,847 |
| 2022-08-22 | $112.22 | $112.60 | $110.60 | $111.01 | $111.01 | 802,373 |
| 2022-08-19 | $116.01 | $116.02 | $113.56 | $114.67 | $114.67 | 635,715 |
| 2022-08-18 | $115.54 | $117.49 | $115.08 | $116.91 | $116.91 | 818,402 |
| 2022-08-17 | $116.14 | $117.21 | $114.52 | $114.72 | $114.72 | 926,731 |
| 2022-08-16 | $117.00 | $118.39 | $116.16 | $117.83 | $117.83 | 612,958 |
| 2022-08-15 | $116.22 | $117.00 | $115.21 | $116.22 | $116.22 | 595,136 |
| 2022-08-12 | $116.94 | $117.71 | $116.35 | $117.62 | $117.62 | 778,422 |
| 2022-08-11 | $115.04 | $117.81 | $114.32 | $116.22 | $116.22 | 897,742 |
| 2022-08-10 | $113.43 | $115.26 | $112.60 | $113.87 | $113.87 | 685,395 |
| 2022-08-09 | $111.16 | $112.00 | $109.91 | $110.68 | $110.68 | 804,273 |
| 2022-08-08 | $112.68 | $113.46 | $110.92 | $110.99 | $110.99 | 929,854 |
| 2022-08-05 | $109.65 | $111.15 | $109.33 | $110.85 | $110.85 | 783,408 |
| 2022-08-04 | $110.72 | $112.50 | $109.82 | $110.98 | $110.98 | 1,076,729 |
| 2022-08-03 | $112.10 | $112.24 | $110.10 | $110.62 | $110.62 | 1,127,769 |
| 2022-08-02 | $112.85 | $114.49 | $111.00 | $111.45 | $111.45 | 1,100,828 |
| 2022-08-01 | $115.35 | $115.46 | $112.58 | $113.86 | $113.86 | 1,259,231 |
| 2022-07-29 | $119.09 | $123.58 | $115.76 | $117.51 | $117.51 | 1,545,894 |
| 2022-07-28 | $119.09 | $120.72 | $117.69 | $119.78 | $119.78 | 1,456,243 |
| 2022-07-27 | $115.23 | $118.42 | $114.16 | $118.13 | $118.13 | 1,058,574 |
| 2022-07-26 | $114.14 | $116.01 | $113.25 | $114.57 | $114.57 | 1,383,112 |
| 2022-07-25 | $114.26 | $115.84 | $113.00 | $115.15 | $115.15 | 778,888 |
| 2022-07-22 | $114.97 | $115.84 | $112.61 | $113.34 | $113.34 | 676,205 |
| 2022-07-21 | $115.01 | $115.37 | $112.69 | $115.19 | $114.50 | 737,142 |
| 2022-07-20 | $115.29 | $116.24 | $114.14 | $115.46 | $114.77 | 741,360 |
| 2022-07-19 | $111.62 | $116.09 | $111.05 | $115.64 | $114.95 | 1,978,903 |
| 2022-07-18 | $110.72 | $111.65 | $108.99 | $109.63 | $108.98 | 1,563,344 |
| 2022-07-15 | $109.48 | $110.01 | $107.47 | $108.74 | $108.09 | 925,182 |
| 2022-07-14 | $105.91 | $106.80 | $104.74 | $106.73 | $106.09 | 1,143,752 |
| 2022-07-13 | $108.89 | $109.31 | $106.31 | $108.21 | $107.56 | 1,457,480 |
| 2022-07-12 | $111.55 | $113.55 | $110.89 | $111.66 | $110.99 | 2,184,482 |
| 2022-07-11 | $111.77 | $112.97 | $109.73 | $111.18 | $110.52 | 1,117,998 |
| 2022-07-08 | $115.58 | $115.58 | $111.73 | $112.99 | $112.32 | 1,292,052 |
| 2022-07-07 | $116.14 | $117.00 | $113.59 | $115.01 | $114.32 | 1,080,869 |
| 2022-07-06 | $113.18 | $115.18 | $110.77 | $113.44 | $112.76 | 1,397,012 |
| 2022-07-05 | $112.64 | $114.90 | $110.05 | $113.04 | $112.37 | 1,678,146 |
| 2022-07-01 | $116.77 | $118.79 | $113.18 | $115.72 | $115.03 | 1,262,564 |
| 2022-06-30 | $117.70 | $118.97 | $115.33 | $117.61 | $116.91 | 1,164,555 |
| 2022-06-29 | $122.34 | $122.70 | $117.17 | $119.73 | $119.02 | 1,504,237 |
| 2022-06-28 | $125.16 | $126.67 | $122.24 | $123.01 | $122.28 | 1,107,973 |
| 2022-06-27 | $126.86 | $127.57 | $123.23 | $124.71 | $123.97 | 1,070,615 |
| 2022-06-24 | $121.82 | $127.58 | $121.35 | $127.57 | $126.81 | 1,968,037 |
| 2022-06-23 | $120.66 | $121.18 | $118.13 | $120.32 | $119.60 | 1,081,897 |
| 2022-06-22 | $119.97 | $121.95 | $118.47 | $120.72 | $120.00 | 1,389,043 |
| 2022-06-21 | $124.93 | $126.54 | $123.30 | $124.10 | $123.36 | 1,501,512 |
| 2022-06-17 | $122.79 | $125.32 | $119.25 | $122.50 | $121.77 | 3,033,514 |
| 2022-06-16 | $128.48 | $128.91 | $121.59 | $123.19 | $122.46 | 1,639,803 |
| 2022-06-15 | $137.52 | $137.76 | $131.59 | $134.38 | $133.58 | 1,441,296 |
| 2022-06-14 | $137.59 | $138.91 | $135.10 | $136.21 | $135.40 | 718,230 |
| 2022-06-13 | $142.36 | $143.37 | $137.06 | $137.73 | $136.91 | 972,203 |
| 2022-06-10 | $151.24 | $151.39 | $145.69 | $145.72 | $144.85 | 748,705 |
| 2022-06-09 | $156.90 | $157.93 | $155.14 | $155.27 | $154.34 | 397,254 |
| 2022-06-08 | $159.41 | $160.39 | $157.20 | $158.44 | $157.50 | 499,206 |
| 2022-06-07 | $157.24 | $161.37 | $156.53 | $161.30 | $160.34 | 595,737 |
| 2022-06-06 | $157.59 | $160.92 | $157.34 | $159.27 | $158.32 | 532,791 |
| 2022-06-03 | $157.16 | $158.37 | $156.25 | $156.83 | $155.89 | 348,441 |
| 2022-06-02 | $156.35 | $158.54 | $155.51 | $158.41 | $157.47 | 400,936 |
| 2022-06-01 | $156.88 | $158.19 | $152.75 | $155.22 | $154.29 | 664,581 |
| 2022-05-31 | $157.69 | $159.01 | $156.32 | $156.52 | $155.59 | 1,803,140 |
| 2022-05-27 | $157.36 | $159.22 | $156.96 | $159.21 | $158.26 | 608,313 |
| 2022-05-26 | $152.60 | $156.66 | $152.60 | $155.75 | $154.82 | 559,794 |
| 2022-05-25 | $149.12 | $151.96 | $149.10 | $151.47 | $150.57 | 586,035 |
| 2022-05-24 | $151.00 | $151.03 | $146.42 | $149.47 | $148.58 | 628,821 |
| 2022-05-23 | $152.76 | $154.04 | $150.48 | $151.79 | $150.88 | 662,351 |
| 2022-05-20 | $152.00 | $153.87 | $148.08 | $150.73 | $149.83 | 1,002,299 |
| 2022-05-19 | $149.82 | $152.52 | $148.53 | $150.02 | $149.13 | 934,617 |
| 2022-05-18 | $153.33 | $156.54 | $150.75 | $151.31 | $150.41 | 1,042,045 |
| 2022-05-17 | $152.65 | $156.83 | $151.24 | $155.51 | $154.58 | 1,765,815 |
| 2022-05-16 | $141.84 | $146.50 | $138.82 | $144.68 | $143.82 | 1,322,258 |
| 2022-05-13 | $140.13 | $143.59 | $140.12 | $142.52 | $141.67 | 1,027,796 |
| 2022-05-12 | $140.56 | $140.56 | $135.65 | $139.02 | $138.19 | 942,064 |
| 2022-05-11 | $141.72 | $145.31 | $141.05 | $141.53 | $140.69 | 991,778 |
| 2022-05-10 | $144.49 | $146.17 | $140.13 | $140.86 | $140.02 | 1,692,853 |
| 2022-05-09 | $146.03 | $148.38 | $142.71 | $142.92 | $142.07 | 1,724,509 |
| 2022-05-06 | $151.08 | $151.24 | $147.05 | $148.99 | $148.10 | 1,238,719 |
| 2022-05-05 | $155.10 | $155.72 | $149.18 | $151.55 | $150.65 | 759,452 |
| 2022-05-04 | $151.45 | $156.47 | $150.12 | $156.08 | $155.15 | 930,608 |
| 2022-05-03 | $146.69 | $150.67 | $146.05 | $150.34 | $149.44 | 881,732 |
| 2022-05-02 | $147.33 | $148.96 | $142.76 | $145.95 | $145.08 | 1,221,523 |
| 2022-04-29 | $149.40 | $153.98 | $146.31 | $146.94 | $146.06 | 1,766,911 |
| 2022-04-28 | $140.62 | $143.77 | $138.68 | $142.93 | $142.08 | 1,408,884 |
| 2022-04-27 | $139.80 | $142.28 | $138.47 | $140.07 | $139.23 | 969,941 |
| 2022-04-26 | $141.48 | $143.62 | $139.24 | $139.24 | $137.74 | 498,279 |
| 2022-04-25 | $141.05 | $142.32 | $136.89 | $141.91 | $140.38 | 713,159 |
| 2022-04-22 | $147.04 | $147.04 | $142.66 | $142.71 | $141.17 | 486,417 |
| 2022-04-21 | $150.62 | $151.92 | $147.63 | $148.04 | $146.45 | 547,405 |
| 2022-04-20 | $148.31 | $150.00 | $147.93 | $148.34 | $146.74 | 962,230 |
| 2022-04-19 | $145.25 | $148.04 | $144.69 | $147.39 | $145.80 | 792,454 |
| 2022-04-18 | $145.25 | $146.59 | $144.49 | $145.32 | $143.76 | 452,035 |
| 2022-04-14 | $147.99 | $149.39 | $145.12 | $145.17 | $143.61 | 987,027 |
| 2022-04-13 | $143.46 | $147.33 | $142.97 | $147.12 | $145.54 | 718,311 |
| 2022-04-12 | $145.21 | $147.65 | $143.32 | $143.97 | $142.42 | 760,638 |
| 2022-04-11 | $143.92 | $147.70 | $143.41 | $144.98 | $143.42 | 989,643 |
| 2022-04-08 | $142.92 | $146.51 | $142.47 | $144.47 | $142.91 | 940,265 |
| 2022-04-07 | $140.60 | $141.89 | $138.63 | $141.13 | $139.61 | 701,753 |
| 2022-04-06 | $141.47 | $141.64 | $138.77 | $140.44 | $138.93 | 941,976 |
| 2022-04-05 | $142.92 | $143.79 | $141.89 | $142.52 | $140.99 | 871,415 |
| 2022-04-04 | $143.68 | $144.46 | $142.10 | $143.38 | $141.84 | 732,482 |
| 2022-04-01 | $145.32 | $145.32 | $141.21 | $143.68 | $142.13 | 802,422 |
| 2022-03-31 | $144.00 | $145.81 | $142.84 | $142.87 | $141.33 | 873,262 |
| 2022-03-30 | $146.33 | $146.40 | $144.07 | $144.64 | $143.08 | 762,206 |
| 2022-03-29 | $145.49 | $147.14 | $144.89 | $146.33 | $144.75 | 763,218 |
| 2022-03-28 | $143.84 | $143.86 | $141.47 | $143.81 | $142.26 | 593,729 |
| 2022-03-25 | $143.25 | $144.53 | $142.79 | $144.11 | $142.56 | 529,347 |
| 2022-03-24 | $142.34 | $144.05 | $141.64 | $143.86 | $142.31 | 539,818 |
| 2022-03-23 | $143.11 | $143.59 | $141.47 | $141.49 | $139.97 | 528,801 |
| 2022-03-22 | $144.09 | $144.59 | $142.43 | $143.68 | $142.13 | 723,374 |
| 2022-03-21 | $143.53 | $144.88 | $141.72 | $142.75 | $141.21 | 772,875 |
| 2022-03-18 | $144.16 | $144.16 | $139.68 | $142.85 | $141.31 | 1,993,213 |
| 2022-03-17 | $140.71 | $142.82 | $139.79 | $142.57 | $141.04 | 1,030,164 |
| 2022-03-16 | $140.18 | $143.08 | $139.34 | $142.24 | $140.71 | 916,932 |
| 2022-03-15 | $140.16 | $140.94 | $135.20 | $138.54 | $137.05 | 1,556,426 |
| 2022-03-14 | $139.27 | $142.76 | $137.82 | $139.81 | $138.30 | 1,272,126 |
| 2022-03-11 | $139.38 | $141.39 | $137.88 | $138.01 | $136.52 | 1,281,089 |
| 2022-03-10 | $136.48 | $139.09 | $136.48 | $138.58 | $137.09 | 1,279,466 |
| 2022-03-09 | $137.30 | $140.26 | $136.44 | $138.61 | $137.12 | 1,321,966 |
| 2022-03-08 | $135.37 | $137.74 | $132.26 | $133.90 | $132.46 | 1,267,180 |
| 2022-03-07 | $140.23 | $141.10 | $133.38 | $133.62 | $132.18 | 1,493,584 |
| 2022-03-04 | $141.61 | $142.75 | $138.72 | $141.90 | $140.37 | 1,149,146 |
| 2022-03-03 | $144.18 | $145.92 | $143.29 | $144.73 | $143.17 | 1,495,113 |
| 2022-03-02 | $136.71 | $143.91 | $136.46 | $143.29 | $141.75 | 1,702,955 |
| 2022-03-01 | $139.44 | $140.31 | $134.39 | $135.66 | $134.20 | 2,138,470 |
| 2022-02-28 | $138.37 | $139.80 | $136.59 | $139.28 | $137.78 | 2,049,570 |
| 2022-02-25 | $138.10 | $142.20 | $138.06 | $141.28 | $139.76 | 1,145,550 |
| 2022-02-24 | $134.82 | $137.46 | $133.50 | $137.21 | $135.73 | 1,672,048 |
| 2022-02-23 | $145.00 | $145.55 | $138.14 | $138.50 | $137.01 | 1,386,500 |
| 2022-02-22 | $141.00 | $145.57 | $140.76 | $144.07 | $142.52 | 1,874,388 |
| 2022-02-18 | $156.30 | $158.03 | $142.91 | $144.25 | $142.70 | 2,863,448 |
| 2022-02-17 | $154.18 | $154.97 | $152.59 | $152.93 | $150.57 | 560,225 |
| 2022-02-16 | $156.68 | $158.24 | $154.57 | $156.09 | $153.69 | 636,514 |
| 2022-02-15 | $155.34 | $159.22 | $155.09 | $158.31 | $155.87 | 591,175 |
| 2022-02-14 | $156.24 | $156.63 | $152.20 | $154.17 | $151.79 | 1,077,376 |
| 2022-02-11 | $159.50 | $160.28 | $155.17 | $155.57 | $153.17 | 809,347 |
| 2022-02-10 | $159.09 | $162.08 | $159.09 | $160.02 | $157.55 | 604,844 |
| 2022-02-09 | $159.87 | $161.37 | $159.13 | $160.60 | $158.13 | 659,912 |
| 2022-02-08 | $155.00 | $158.74 | $154.99 | $158.28 | $155.84 | 622,852 |
| 2022-02-07 | $157.20 | $157.20 | $154.05 | $155.10 | $152.71 | 652,397 |
| 2022-02-04 | $158.51 | $160.56 | $155.09 | $156.51 | $154.10 | 883,588 |
| 2022-02-03 | $157.75 | $161.42 | $157.73 | $159.87 | $157.41 | 691,613 |
| 2022-02-02 | $157.18 | $160.07 | $155.57 | $158.85 | $156.40 | 769,666 |
| 2022-02-01 | $155.20 | $158.13 | $152.73 | $157.63 | $155.20 | 933,939 |
| 2022-01-31 | $150.72 | $155.85 | $149.30 | $155.71 | $153.31 | 1,301,928 |
| 2022-01-28 | $161.13 | $161.13 | $149.18 | $153.18 | $150.82 | 1,890,237 |
| 2022-01-27 | $161.82 | $165.48 | $159.20 | $160.07 | $157.60 | 912,376 |
| 2022-01-26 | $160.89 | $163.63 | $158.08 | $159.64 | $157.18 | 687,074 |
| 2022-01-25 | $159.11 | $161.47 | $154.68 | $159.84 | $157.38 | 627,897 |
| 2022-01-24 | $158.09 | $161.56 | $155.83 | $160.80 | $158.32 | 871,301 |
| 2022-01-21 | $164.55 | $165.42 | $160.24 | $160.65 | $158.17 | 543,922 |
| 2022-01-20 | $168.26 | $169.07 | $164.65 | $164.99 | $162.45 | 513,363 |
| 2022-01-19 | $171.62 | $171.62 | $167.97 | $168.10 | $165.51 | 468,472 |
| 2022-01-18 | $172.41 | $172.75 | $169.37 | $170.52 | $167.89 | 673,352 |
| 2022-01-14 | $171.73 | $173.95 | $169.94 | $173.53 | $170.86 | 543,808 |
| 2022-01-13 | $172.75 | $175.30 | $172.73 | $173.36 | $170.69 | 715,105 |
| 2022-01-12 | $172.50 | $173.90 | $171.36 | $172.74 | $170.08 | 380,695 |
| 2022-01-11 | $171.26 | $171.50 | $168.38 | $171.16 | $168.52 | 393,515 |
| 2022-01-10 | $171.76 | $173.27 | $168.18 | $170.29 | $167.67 | 585,177 |
| 2022-01-07 | $172.98 | $173.15 | $171.03 | $172.07 | $169.42 | 713,476 |
| 2022-01-06 | $175.43 | $175.73 | $171.54 | $171.71 | $169.06 | 565,597 |
| 2022-01-05 | $173.54 | $176.50 | $171.92 | $173.82 | $171.14 | 885,860 |
| 2022-01-04 | $169.15 | $172.71 | $168.73 | $172.18 | $169.53 | 568,102 |
| 2022-01-03 | $168.90 | $169.63 | $166.62 | $167.49 | $164.91 | 693,887 |
| 2021-12-31 | $165.41 | $169.02 | $165.24 | $168.06 | $165.47 | 457,053 |
| 2021-12-30 | $167.21 | $168.34 | $166.07 | $166.13 | $163.57 | 388,790 |
| 2021-12-29 | $165.50 | $167.74 | $165.50 | $167.08 | $164.51 | 306,714 |
| 2021-12-28 | $163.57 | $165.97 | $163.57 | $165.48 | $162.93 | 284,755 |
| 2021-12-27 | $162.24 | $163.91 | $161.36 | $163.83 | $161.31 | 255,782 |
| 2021-12-23 | $160.10 | $162.44 | $160.01 | $161.32 | $158.83 | 307,656 |
| 2021-12-22 | $158.80 | $159.92 | $157.53 | $159.47 | $157.01 | 504,588 |
| 2021-12-21 | $157.47 | $160.25 | $157.47 | $158.54 | $156.10 | 921,545 |
| 2021-12-20 | $157.31 | $157.34 | $152.42 | $155.90 | $153.50 | 695,910 |
| 2021-12-17 | $162.18 | $162.42 | $158.95 | $159.23 | $156.78 | 1,510,101 |
| 2021-12-16 | $162.29 | $164.32 | $161.43 | $163.08 | $160.57 | 656,271 |
| 2021-12-15 | $159.07 | $160.31 | $156.53 | $160.03 | $157.56 | 739,516 |
| 2021-12-14 | $157.54 | $161.62 | $156.79 | $159.59 | $157.13 | 793,744 |
| 2021-12-13 | $160.45 | $160.95 | $158.03 | $158.07 | $155.63 | 621,707 |
| 2021-12-10 | $160.55 | $161.35 | $158.98 | $160.92 | $158.44 | 604,498 |
| 2021-12-09 | $158.58 | $159.86 | $157.68 | $158.62 | $156.18 | 451,670 |
| 2021-12-08 | $160.80 | $161.18 | $158.30 | $159.82 | $157.36 | 680,995 |
| 2021-12-07 | $159.79 | $161.66 | $159.42 | $159.85 | $157.39 | 1,185,404 |
| 2021-12-06 | $156.02 | $159.88 | $155.07 | $158.16 | $155.72 | 714,709 |
| 2021-12-03 | $154.28 | $157.35 | $152.18 | $153.42 | $151.06 | 681,367 |
| 2021-12-02 | $149.74 | $154.91 | $148.53 | $153.84 | $151.47 | 830,131 |
| 2021-12-01 | $154.67 | $156.01 | $148.84 | $148.94 | $146.65 | 870,515 |
| 2021-11-30 | $157.98 | $158.92 | $150.66 | $151.36 | $149.03 | 1,334,151 |
| 2021-11-29 | $161.98 | $162.33 | $159.43 | $159.79 | $157.33 | 1,011,770 |
| 2021-11-26 | $161.00 | $162.64 | $159.05 | $160.89 | $158.41 | 390,761 |
| 2021-11-24 | $165.89 | $167.97 | $165.19 | $165.96 | $163.40 | 546,554 |
| 2021-11-23 | $166.75 | $169.12 | $165.32 | $167.49 | $164.91 | 579,579 |
| 2021-11-22 | $163.16 | $168.39 | $162.98 | $166.00 | $163.44 | 697,288 |
| 2021-11-19 | $166.88 | $167.17 | $164.08 | $165.74 | $163.19 | 428,440 |
| 2021-11-18 | $167.71 | $168.69 | $166.43 | $167.46 | $164.88 | 453,727 |
| 2021-11-17 | $168.16 | $168.69 | $166.59 | $166.90 | $164.33 | 457,351 |
| 2021-11-16 | $167.32 | $169.25 | $166.87 | $168.63 | $166.03 | 612,782 |
| 2021-11-15 | $170.37 | $171.25 | $166.05 | $167.42 | $164.84 | 1,053,248 |
| 2021-11-12 | $172.04 | $172.18 | $170.06 | $170.13 | $167.51 | 881,532 |
| 2021-11-11 | $169.45 | $171.56 | $168.61 | $170.55 | $167.92 | 844,873 |
| 2021-11-10 | $172.91 | $174.05 | $168.42 | $168.96 | $166.36 | 739,449 |
| 2021-11-09 | $169.66 | $173.90 | $169.64 | $172.91 | $170.25 | 809,920 |
| 2021-11-08 | $170.69 | $172.44 | $169.78 | $169.99 | $167.37 | 677,543 |
| 2021-11-05 | $167.95 | $170.92 | $166.98 | $169.40 | $166.79 | 680,379 |
| 2021-11-04 | $166.88 | $167.76 | $165.62 | $166.82 | $164.25 | 695,429 |
| 2021-11-03 | $165.34 | $167.96 | $165.34 | $166.60 | $164.03 | 627,805 |
| 2021-11-02 | $162.51 | $166.67 | $161.79 | $166.13 | $163.57 | 804,314 |
| 2021-11-01 | $161.81 | $163.57 | $161.12 | $161.51 | $159.02 | 845,064 |
| 2021-10-29 | $164.57 | $165.33 | $160.55 | $161.51 | $159.02 | 843,460 |
| 2021-10-28 | $164.07 | $166.59 | $164.07 | $165.47 | $162.24 | 542,630 |
| 2021-10-27 | $170.41 | $170.52 | $163.46 | $163.58 | $160.38 | 690,992 |
| 2021-10-26 | $172.10 | $173.93 | $171.32 | $171.51 | $168.16 | 645,737 |
| 2021-10-25 | $169.94 | $171.98 | $167.75 | $171.41 | $168.06 | 631,381 |
| 2021-10-22 | $170.01 | $172.51 | $167.45 | $168.48 | $165.19 | 906,312 |
| 2021-10-21 | $166.33 | $166.61 | $163.93 | $165.77 | $162.53 | 540,500 |
| 2021-10-20 | $165.51 | $168.84 | $165.01 | $166.56 | $163.31 | 611,068 |
| 2021-10-19 | $165.10 | $165.54 | $163.70 | $164.61 | $161.39 | 584,734 |
| 2021-10-18 | $164.00 | $164.60 | $163.02 | $163.98 | $160.78 | 556,950 |
| 2021-10-15 | $164.44 | $166.53 | $163.71 | $164.75 | $161.53 | 692,247 |
| 2021-10-14 | $160.19 | $163.09 | $160.00 | $162.74 | $159.56 | 601,219 |
| 2021-10-13 | $159.78 | $160.17 | $156.86 | $158.67 | $155.57 | 520,809 |
| 2021-10-12 | $159.49 | $160.10 | $158.70 | $159.24 | $156.13 | 552,466 |
| 2021-10-11 | $160.47 | $161.80 | $159.71 | $159.82 | $156.70 | 507,474 |
| 2021-10-08 | $160.63 | $160.95 | $158.77 | $159.07 | $155.96 | 458,898 |
| 2021-10-07 | $160.74 | $161.60 | $159.17 | $160.07 | $156.94 | 519,647 |
| 2021-10-06 | $157.41 | $159.13 | $154.82 | $158.84 | $155.74 | 755,947 |
| 2021-10-05 | $154.41 | $160.38 | $153.95 | $159.79 | $156.67 | 919,379 |
| 2021-10-04 | $154.17 | $155.74 | $152.02 | $153.28 | $150.29 | 513,817 |
| 2021-10-01 | $151.52 | $154.27 | $150.81 | $153.32 | $150.32 | 483,572 |
| 2021-09-30 | $154.76 | $155.13 | $150.51 | $150.64 | $147.70 | 495,604 |
| 2021-09-29 | $153.41 | $154.49 | $152.06 | $153.85 | $150.84 | 436,165 |
| 2021-09-28 | $155.77 | $156.49 | $152.98 | $153.35 | $150.35 | 633,730 |
| 2021-09-27 | $154.86 | $156.80 | $154.47 | $155.26 | $152.23 | 862,171 |
| 2021-09-24 | $149.20 | $153.99 | $148.98 | $152.85 | $149.86 | 995,945 |
| 2021-09-23 | $147.03 | $151.87 | $146.33 | $149.45 | $146.53 | 1,219,131 |
| 2021-09-22 | $147.72 | $149.50 | $145.46 | $145.67 | $142.82 | 1,188,908 |
| 2021-09-21 | $146.25 | $146.75 | $143.73 | $146.00 | $143.15 | 789,231 |
| 2021-09-20 | $144.86 | $145.64 | $142.18 | $145.19 | $142.35 | 1,047,043 |
| 2021-09-17 | $151.69 | $152.50 | $147.87 | $148.91 | $146.00 | 1,377,441 |
| 2021-09-16 | $151.03 | $154.31 | $150.50 | $152.36 | $149.38 | 816,741 |
| 2021-09-15 | $150.31 | $151.88 | $149.81 | $151.26 | $148.31 | 1,099,208 |
| 2021-09-14 | $154.57 | $154.96 | $149.51 | $149.71 | $146.79 | 713,557 |
| 2021-09-13 | $154.76 | $155.08 | $153.14 | $153.88 | $150.87 | 468,185 |
| 2021-09-10 | $154.12 | $154.71 | $152.73 | $153.21 | $150.22 | 359,132 |
| 2021-09-09 | $150.79 | $154.47 | $150.63 | $152.86 | $149.87 | 451,353 |
| 2021-09-08 | $152.50 | $152.67 | $150.68 | $151.10 | $148.15 | 559,577 |
| 2021-09-07 | $153.66 | $154.16 | $151.69 | $152.48 | $149.50 | 669,249 |
| 2021-09-03 | $156.09 | $156.32 | $153.99 | $155.14 | $152.11 | 559,213 |
| 2021-09-02 | $157.37 | $159.20 | $156.27 | $156.40 | $153.34 | 538,034 |
| 2021-09-01 | $158.77 | $159.20 | $156.19 | $157.03 | $153.96 | 488,745 |
| 2021-08-31 | $159.00 | $159.48 | $157.98 | $158.60 | $155.50 | 912,649 |
| 2021-08-30 | $161.14 | $161.16 | $159.33 | $159.38 | $156.27 | 358,695 |
| 2021-08-27 | $158.84 | $161.35 | $158.62 | $160.25 | $157.12 | 407,896 |
| 2021-08-26 | $158.99 | $158.99 | $157.42 | $158.19 | $155.10 | 365,712 |
| 2021-08-25 | $156.98 | $159.69 | $156.26 | $159.10 | $155.99 | 327,357 |
| 2021-08-24 | $156.25 | $157.96 | $155.63 | $157.44 | $154.36 | 426,040 |
| 2021-08-23 | $154.98 | $156.30 | $154.32 | $155.45 | $152.41 | 424,168 |
| 2021-08-20 | $151.93 | $154.23 | $151.58 | $153.81 | $150.81 | 670,072 |
| 2021-08-19 | $152.09 | $153.63 | $150.86 | $152.36 | $149.38 | 517,225 |
| 2021-08-18 | $155.98 | $157.09 | $154.68 | $154.83 | $151.81 | 473,266 |
| 2021-08-17 | $158.12 | $158.25 | $154.46 | $156.74 | $153.68 | 469,803 |
| 2021-08-16 | $160.96 | $161.00 | $158.25 | $159.51 | $156.39 | 592,585 |
| 2021-08-13 | $162.88 | $163.22 | $161.45 | $162.38 | $159.21 | 382,798 |
| 2021-08-12 | $163.32 | $163.81 | $161.23 | $162.82 | $159.64 | 485,583 |
| 2021-08-11 | $161.01 | $163.57 | $160.15 | $163.17 | $159.98 | 828,522 |
| 2021-08-10 | $156.40 | $161.00 | $156.40 | $160.34 | $157.21 | 677,405 |
| 2021-08-09 | $155.01 | $157.65 | $153.95 | $156.50 | $153.44 | 593,007 |
| 2021-08-06 | $154.22 | $156.27 | $154.10 | $155.46 | $152.42 | 541,745 |
| 2021-08-05 | $153.49 | $154.61 | $152.75 | $153.05 | $150.06 | 835,396 |
| 2021-08-04 | $155.19 | $155.78 | $152.52 | $152.53 | $149.55 | 464,165 |
| 2021-08-03 | $154.14 | $156.40 | $151.72 | $156.23 | $153.18 | 820,002 |
| 2021-08-02 | $156.28 | $158.57 | $153.96 | $153.99 | $150.98 | 572,666 |
| 2021-07-30 | $155.70 | $158.21 | $154.81 | $155.77 | $152.73 | 534,077 |
| 2021-07-29 | $155.00 | $156.65 | $154.96 | $155.68 | $152.64 | 529,771 |
| 2021-07-28 | $154.53 | $154.64 | $152.09 | $153.86 | $150.85 | 348,453 |
| 2021-07-27 | $151.68 | $154.93 | $149.02 | $154.10 | $151.09 | 809,185 |
| 2021-07-26 | $154.83 | $155.35 | $151.38 | $153.56 | $150.56 | 998,139 |
| 2021-07-23 | $153.46 | $155.40 | $148.90 | $152.81 | $149.82 | 1,511,728 |
| 2021-07-22 | $151.12 | $151.75 | $148.37 | $148.88 | $145.32 | 887,399 |
| 2021-07-21 | $152.65 | $154.58 | $151.27 | $151.47 | $147.85 | 769,350 |
| 2021-07-20 | $146.97 | $151.06 | $145.60 | $151.00 | $147.39 | 836,142 |
| 2021-07-19 | $148.99 | $149.57 | $144.84 | $147.62 | $144.09 | 916,611 |
| 2021-07-16 | $156.26 | $156.74 | $151.73 | $152.35 | $148.71 | 951,319 |
| 2021-07-15 | $154.08 | $158.09 | $153.96 | $155.96 | $152.24 | 1,025,581 |
| 2021-07-14 | $154.63 | $156.02 | $153.55 | $154.13 | $150.45 | 573,799 |
| 2021-07-13 | $154.39 | $154.66 | $151.80 | $154.17 | $150.49 | 673,766 |
| 2021-07-12 | $151.73 | $154.99 | $151.35 | $154.38 | $150.69 | 673,904 |
| 2021-07-09 | $152.58 | $154.08 | $151.72 | $153.53 | $149.86 | 730,575 |
| 2021-07-08 | $148.86 | $150.31 | $147.46 | $149.73 | $146.15 | 666,132 |
| 2021-07-07 | $149.05 | $152.98 | $149.05 | $151.47 | $147.85 | 449,526 |
| 2021-07-06 | $154.35 | $154.57 | $148.68 | $150.18 | $146.59 | 705,876 |
| 2021-07-02 | $153.28 | $155.41 | $151.90 | $154.73 | $151.04 | 846,563 |
| 2021-07-01 | $154.70 | $155.25 | $150.69 | $153.14 | $149.48 | 940,002 |
| 2021-06-30 | $147.00 | $152.20 | $146.81 | $151.60 | $147.98 | 999,572 |
| 2021-06-29 | $149.32 | $150.32 | $146.80 | $147.08 | $143.57 | 554,576 |
| 2021-06-28 | $150.32 | $150.32 | $147.23 | $148.35 | $144.81 | 539,242 |
| 2021-06-25 | $150.94 | $152.09 | $149.64 | $150.19 | $146.60 | 1,737,304 |
| 2021-06-24 | $149.80 | $151.13 | $148.56 | $150.01 | $146.43 | 623,474 |
| 2021-06-23 | $149.50 | $149.80 | $147.88 | $148.75 | $145.20 | 659,168 |
| 2021-06-22 | $149.71 | $149.80 | $147.49 | $148.58 | $145.03 | 632,366 |
| 2021-06-21 | $148.35 | $150.67 | $148.35 | $149.37 | $145.80 | 633,479 |
| 2021-06-18 | $145.21 | $146.98 | $145.07 | $146.47 | $142.97 | 1,760,663 |
| 2021-06-17 | $152.40 | $152.82 | $144.59 | $147.84 | $144.31 | 1,103,157 |
| 2021-06-16 | $155.96 | $156.57 | $151.93 | $152.63 | $148.99 | 1,193,827 |
| 2021-06-15 | $156.94 | $157.72 | $155.42 | $156.70 | $152.96 | 703,660 |
| 2021-06-14 | $159.76 | $160.37 | $155.70 | $156.47 | $152.73 | 774,466 |
| 2021-06-11 | $162.18 | $163.59 | $160.07 | $160.34 | $156.51 | 581,855 |
| 2021-06-10 | $164.36 | $164.75 | $161.06 | $161.14 | $157.29 | 526,030 |
| 2021-06-09 | $161.73 | $163.54 | $160.35 | $162.28 | $158.40 | 511,076 |
| 2021-06-08 | $164.18 | $166.44 | $162.65 | $164.99 | $161.05 | 557,884 |
| 2021-06-07 | $167.00 | $167.39 | $164.55 | $165.30 | $161.35 | 567,825 |
| 2021-06-04 | $167.91 | $168.25 | $165.96 | $166.34 | $162.37 | 640,807 |
| 2021-06-03 | $165.05 | $167.18 | $163.14 | $167.12 | $163.13 | 546,031 |
| 2021-06-02 | $168.65 | $168.95 | $165.63 | $165.79 | $161.83 | 498,154 |
| 2021-06-01 | $168.24 | $169.41 | $167.15 | $168.43 | $164.41 | 1,093,841 |
| 2021-05-28 | $165.62 | $165.72 | $163.46 | $165.45 | $161.50 | 673,603 |
| 2021-05-27 | $166.11 | $166.91 | $164.60 | $165.39 | $161.44 | 1,350,073 |
| 2021-05-26 | $163.74 | $164.41 | $161.85 | $163.95 | $160.03 | 833,010 |
| 2021-05-25 | $166.36 | $167.59 | $163.52 | $163.81 | $159.90 | 644,049 |
| 2021-05-24 | $165.51 | $167.14 | $164.40 | $165.95 | $161.99 | 591,031 |
| 2021-05-21 | $165.72 | $166.57 | $164.08 | $164.15 | $160.23 | 728,332 |
| 2021-05-20 | $164.04 | $165.04 | $162.90 | $164.28 | $160.36 | 629,154 |
| 2021-05-19 | $164.71 | $166.07 | $162.76 | $164.39 | $160.46 | 846,311 |
| 2021-05-18 | $168.99 | $170.21 | $166.92 | $167.03 | $163.04 | 552,844 |
| 2021-05-17 | $166.65 | $169.28 | $165.73 | $169.03 | $164.99 | 500,129 |
| 2021-05-14 | $166.76 | $168.00 | $166.25 | $167.19 | $163.20 | 545,878 |
| 2021-05-13 | $163.59 | $167.05 | $162.93 | $166.65 | $162.67 | 603,436 |
| 2021-05-12 | $167.58 | $168.06 | $162.64 | $163.00 | $159.11 | 527,334 |
| 2021-05-11 | $166.00 | $168.66 | $164.68 | $168.20 | $164.18 | 469,682 |
| 2021-05-10 | $170.00 | $171.00 | $167.10 | $167.20 | $163.21 | 615,143 |
| 2021-05-07 | $166.55 | $168.80 | $165.90 | $168.63 | $164.60 | 520,232 |
| 2021-05-06 | $167.66 | $168.59 | $163.87 | $168.39 | $164.37 | 667,553 |
| 2021-05-05 | $166.02 | $168.52 | $166.02 | $167.49 | $163.49 | 726,885 |
| 2021-05-04 | $158.77 | $165.91 | $158.46 | $165.15 | $161.21 | 1,167,940 |
| 2021-05-03 | $158.50 | $161.26 | $158.43 | $159.80 | $155.98 | 569,672 |
| 2021-04-30 | $157.12 | $158.29 | $155.42 | $156.65 | $152.91 | 773,548 |
| 2021-04-29 | $157.86 | $158.20 | $155.50 | $157.79 | $154.02 | 578,526 |
| 2021-04-28 | $156.78 | $157.45 | $155.80 | $156.19 | $152.46 | 592,338 |
| 2021-04-27 | $157.31 | $157.31 | $155.66 | $156.53 | $152.79 | 869,519 |
| 2021-04-26 | $158.18 | $160.78 | $157.00 | $157.76 | $153.99 | 783,629 |
| 2021-04-23 | $151.37 | $158.87 | $148.50 | $157.30 | $153.54 | 1,264,612 |
| 2021-04-22 | $158.64 | $158.74 | $153.77 | $154.07 | $149.74 | 733,500 |
| 2021-04-21 | $155.55 | $159.32 | $155.51 | $158.66 | $154.20 | 592,686 |
| 2021-04-20 | $157.88 | $158.21 | $153.78 | $155.54 | $151.17 | 665,279 |
| 2021-04-19 | $158.40 | $158.97 | $157.34 | $158.27 | $153.83 | 725,286 |
| 2021-04-16 | $157.70 | $159.31 | $157.20 | $157.92 | $153.49 | 753,454 |
| 2021-04-15 | $154.14 | $156.59 | $152.84 | $155.47 | $151.10 | 722,539 |
| 2021-04-14 | $151.73 | $154.72 | $151.54 | $153.48 | $149.17 | 414,818 |
| 2021-04-13 | $153.35 | $153.59 | $151.02 | $151.93 | $147.66 | 769,404 |
| 2021-04-12 | $153.66 | $154.94 | $153.14 | $154.54 | $150.20 | 1,207,244 |
| 2021-04-09 | $151.45 | $152.40 | $149.85 | $152.33 | $148.05 | 666,272 |
| 2021-04-08 | $151.00 | $151.50 | $148.73 | $150.10 | $145.89 | 927,630 |
| 2021-04-07 | $153.30 | $153.30 | $150.91 | $151.00 | $146.76 | 689,102 |
| 2021-04-06 | $152.69 | $154.90 | $152.48 | $153.52 | $149.21 | 658,363 |
| 2021-04-05 | $153.38 | $154.25 | $151.72 | $153.72 | $149.40 | 534,378 |
| 2021-04-01 | $150.12 | $151.95 | $148.19 | $151.89 | $147.62 | 670,378 |
| 2021-03-31 | $151.29 | $152.55 | $149.49 | $149.81 | $145.60 | 945,321 |
| 2021-03-30 | $152.94 | $153.91 | $151.17 | $151.49 | $147.24 | 715,026 |
| 2021-03-29 | $151.66 | $153.84 | $150.90 | $152.22 | $147.95 | 788,493 |
| 2021-03-26 | $153.36 | $155.62 | $150.88 | $152.69 | $148.40 | 762,376 |
| 2021-03-25 | $142.91 | $149.93 | $142.17 | $149.61 | $145.41 | 1,012,384 |
| 2021-03-24 | $142.42 | $145.86 | $142.32 | $142.92 | $138.91 | 638,483 |
| 2021-03-23 | $145.63 | $147.25 | $140.56 | $141.47 | $137.50 | 998,211 |
| 2021-03-22 | $147.82 | $148.29 | $145.48 | $146.94 | $142.81 | 691,700 |
| 2021-03-19 | $147.52 | $149.15 | $144.04 | $147.64 | $143.49 | 1,855,902 |
| 2021-03-18 | $147.52 | $151.10 | $147.24 | $148.67 | $144.50 | 689,865 |
| 2021-03-17 | $144.84 | $146.56 | $143.66 | $146.55 | $142.43 | 752,945 |
| 2021-03-16 | $145.72 | $146.16 | $142.41 | $143.70 | $139.66 | 836,103 |
| 2021-03-15 | $147.43 | $148.21 | $143.76 | $145.91 | $141.81 | 665,426 |
| 2021-03-12 | $147.63 | $148.79 | $147.27 | $148.00 | $143.84 | 764,146 |
| 2021-03-11 | $148.87 | $149.49 | $146.66 | $147.00 | $142.87 | 955,360 |
| 2021-03-10 | $145.52 | $148.59 | $145.32 | $147.56 | $143.42 | 756,462 |
| 2021-03-09 | $150.10 | $150.60 | $145.01 | $145.36 | $141.28 | 1,091,734 |
| 2021-03-08 | $147.38 | $152.60 | $147.38 | $150.10 | $145.89 | 955,902 |
| 2021-03-05 | $143.57 | $148.77 | $143.27 | $147.86 | $143.71 | 811,839 |
| 2021-03-04 | $143.34 | $145.21 | $139.42 | $141.79 | $137.81 | 859,890 |
| 2021-03-03 | $143.15 | $145.10 | $142.44 | $143.58 | $139.55 | 693,321 |
| 2021-03-02 | $142.40 | $144.86 | $142.40 | $142.72 | $138.71 | 775,000 |
| 2021-03-01 | $141.55 | $144.39 | $141.04 | $142.51 | $138.51 | 729,007 |
| 2021-02-26 | $139.06 | $140.51 | $135.78 | $138.91 | $135.01 | 1,126,698 |
| 2021-02-25 | $141.00 | $142.45 | $138.06 | $138.81 | $134.91 | 671,067 |
| 2021-02-24 | $137.75 | $142.70 | $137.22 | $141.21 | $137.24 | 913,096 |
| 2021-02-23 | $137.52 | $137.72 | $134.99 | $136.96 | $133.11 | 795,189 |
| 2021-02-22 | $134.56 | $139.03 | $134.30 | $137.52 | $133.66 | 811,926 |
| 2021-02-19 | $132.21 | $135.93 | $132.21 | $135.22 | $131.42 | 695,342 |
| 2021-02-18 | $131.31 | $132.07 | $130.24 | $131.40 | $127.71 | 648,235 |
| 2021-02-17 | $130.58 | $132.48 | $129.26 | $132.42 | $128.70 | 797,697 |
| 2021-02-16 | $133.55 | $134.67 | $131.00 | $131.12 | $127.44 | 690,572 |
| 2021-02-12 | $130.55 | $132.74 | $130.55 | $132.73 | $129.00 | 696,779 |
| 2021-02-11 | $129.73 | $131.26 | $128.49 | $130.47 | $126.81 | 850,665 |
| 2021-02-10 | $130.30 | $130.66 | $128.36 | $129.15 | $125.52 | 748,472 |
| 2021-02-09 | $129.71 | $130.54 | $129.06 | $129.38 | $125.75 | 631,251 |
| 2021-02-08 | $127.68 | $130.28 | $127.50 | $130.04 | $126.39 | 680,707 |
| 2021-02-05 | $127.37 | $128.83 | $126.31 | $127.32 | $123.10 | 682,935 |
| 2021-02-04 | $126.42 | $127.75 | $125.39 | $126.06 | $121.88 | 981,291 |
| 2021-02-03 | $124.53 | $127.17 | $124.43 | $126.25 | $122.07 | 1,224,346 |
| 2021-02-02 | $124.29 | $125.74 | $122.03 | $125.02 | $120.88 | 1,245,259 |
| 2021-02-01 | $123.64 | $124.67 | $120.93 | $122.67 | $118.61 | 1,330,036 |
| 2021-01-29 | $117.00 | $123.62 | $115.42 | $122.15 | $118.10 | 1,912,519 |
| 2021-01-28 | $120.71 | $123.94 | $119.85 | $121.68 | $117.65 | 1,373,821 |
| 2021-01-27 | $123.33 | $123.79 | $119.06 | $119.37 | $115.41 | 1,515,283 |
| 2021-01-26 | $129.88 | $130.78 | $125.37 | $125.65 | $121.49 | 777,076 |
| 2021-01-25 | $130.59 | $131.29 | $126.91 | $128.38 | $124.13 | 902,303 |
| 2021-01-22 | $131.15 | $132.00 | $130.00 | $131.40 | $127.05 | 623,268 |
| 2021-01-21 | $132.84 | $134.13 | $131.25 | $132.33 | $127.94 | 847,538 |
| 2021-01-20 | $133.59 | $133.59 | $130.89 | $132.37 | $127.98 | 633,100 |
| 2021-01-19 | $135.02 | $136.03 | $132.45 | $132.54 | $128.15 | 694,663 |
| 2021-01-15 | $136.26 | $136.69 | $133.35 | $134.08 | $129.64 | 758,974 |
| 2021-01-14 | $137.45 | $139.14 | $136.82 | $137.57 | $133.01 | 567,208 |
| 2021-01-13 | $138.66 | $139.72 | $136.19 | $136.80 | $132.27 | 732,179 |
| 2021-01-12 | $136.99 | $139.03 | $135.91 | $138.75 | $134.15 | 833,355 |
| 2021-01-11 | $135.02 | $137.72 | $134.28 | $136.99 | $132.45 | 837,487 |
| 2021-01-08 | $139.42 | $139.65 | $135.34 | $136.82 | $132.29 | 582,748 |
| 2021-01-07 | $137.97 | $139.89 | $136.96 | $139.42 | $134.80 | 809,752 |
| 2021-01-06 | $133.67 | $140.09 | $133.38 | $136.55 | $132.03 | 1,407,669 |
| 2021-01-05 | $127.30 | $131.85 | $127.13 | $131.60 | $127.24 | 1,815,165 |
| 2021-01-04 | $130.86 | $130.86 | $125.86 | $125.93 | $121.76 | 753,796 |
| 2020-12-31 | $129.82 | $130.93 | $128.52 | $129.94 | $125.63 | 424,659 |
| 2020-12-30 | $127.54 | $130.12 | $127.54 | $129.60 | $125.31 | 690,703 |
| 2020-12-29 | $128.46 | $129.07 | $126.21 | $127.51 | $123.28 | 435,853 |
| 2020-12-28 | $130.65 | $130.90 | $127.73 | $127.77 | $123.54 | 475,438 |
| 2020-12-24 | $128.81 | $130.40 | $128.49 | $129.85 | $125.55 | 195,740 |
| 2020-12-23 | $130.98 | $132.11 | $129.36 | $129.39 | $125.10 | 574,067 |
| 2020-12-22 | $131.23 | $131.23 | $129.99 | $130.21 | $125.90 | 557,791 |
| 2020-12-21 | $129.59 | $130.94 | $128.77 | $130.76 | $126.43 | 524,585 |
| 2020-12-18 | $130.75 | $132.25 | $129.59 | $131.76 | $127.39 | 1,946,739 |
| 2020-12-17 | $131.15 | $131.63 | $129.53 | $130.96 | $126.62 | 757,545 |
| 2020-12-16 | $131.62 | $132.23 | $129.79 | $130.02 | $125.71 | 664,833 |
| 2020-12-15 | $130.51 | $131.34 | $128.98 | $131.01 | $126.67 | 703,105 |
| 2020-12-14 | $132.33 | $133.19 | $128.89 | $128.99 | $124.72 | 797,958 |
| 2020-12-11 | $129.94 | $131.23 | $128.54 | $131.00 | $126.66 | 846,198 |
| 2020-12-10 | $130.28 | $131.47 | $129.59 | $130.97 | $126.63 | 1,190,137 |
| 2020-12-09 | $131.69 | $132.63 | $129.23 | $130.55 | $126.22 | 1,038,878 |
| 2020-12-08 | $129.20 | $130.71 | $128.99 | $130.55 | $126.22 | 525,590 |
| 2020-12-07 | $132.19 | $132.56 | $129.55 | $129.78 | $125.48 | 710,156 |
| 2020-12-04 | $130.70 | $133.55 | $130.52 | $132.64 | $128.24 | 1,634,145 |
| 2020-12-03 | $131.13 | $131.49 | $129.27 | $129.70 | $125.40 | 847,785 |
| 2020-12-02 | $130.01 | $131.34 | $128.86 | $130.65 | $126.32 | 1,153,129 |
| 2020-12-01 | $131.79 | $133.18 | $129.97 | $130.32 | $126.00 | 993,540 |
| 2020-11-30 | $131.90 | $132.88 | $129.09 | $129.33 | $125.04 | 1,864,354 |
| 2020-11-27 | $133.84 | $134.18 | $132.84 | $133.68 | $129.25 | 429,644 |
| 2020-11-25 | $136.48 | $136.48 | $132.91 | $133.01 | $128.60 | 938,331 |
| 2020-11-24 | $136.46 | $138.31 | $135.86 | $137.44 | $132.89 | 914,522 |
| 2020-11-23 | $133.26 | $135.34 | $133.26 | $134.39 | $129.94 | 688,876 |
| 2020-11-20 | $133.09 | $134.44 | $131.53 | $131.91 | $127.54 | 1,117,014 |
| 2020-11-19 | $131.93 | $134.36 | $129.00 | $133.55 | $129.12 | 1,074,545 |
| 2020-11-18 | $132.91 | $135.74 | $131.93 | $133.21 | $128.80 | 1,227,990 |
| 2020-11-17 | $131.14 | $132.53 | $129.71 | $132.41 | $128.02 | 933,355 |
| 2020-11-16 | $130.43 | $132.96 | $130.18 | $132.81 | $128.41 | 885,194 |
| 2020-11-13 | $125.38 | $128.52 | $125.04 | $128.41 | $124.15 | 855,962 |
| 2020-11-12 | $127.26 | $128.00 | $123.27 | $124.42 | $120.30 | 819,517 |
| 2020-11-11 | $127.99 | $128.88 | $126.51 | $128.20 | $123.95 | 1,089,781 |
| 2020-11-10 | $126.51 | $129.87 | $126.45 | $127.88 | $123.64 | 987,665 |
| 2020-11-09 | $127.10 | $133.95 | $124.56 | $126.25 | $122.07 | 1,012,202 |
| 2020-11-06 | $120.51 | $121.34 | $119.15 | $119.69 | $115.72 | 619,810 |
| 2020-11-05 | $116.78 | $121.31 | $116.42 | $119.67 | $115.70 | 780,091 |
| 2020-11-04 | $117.66 | $118.39 | $115.08 | $115.17 | $111.35 | 668,365 |
| 2020-11-03 | $119.51 | $119.51 | $117.64 | $118.62 | $114.69 | 631,543 |
| 2020-11-02 | $115.46 | $118.26 | $114.92 | $117.50 | $113.61 | 1,161,117 |
| 2020-10-30 | $112.95 | $113.88 | $111.37 | $113.51 | $109.75 | 752,864 |
| 2020-10-29 | $110.71 | $114.88 | $110.49 | $113.79 | $110.02 | 741,673 |
| 2020-10-28 | $109.23 | $112.98 | $109.14 | $111.51 | $107.81 | 872,269 |
| 2020-10-27 | $114.55 | $115.67 | $111.96 | $112.11 | $108.40 | 740,989 |
| 2020-10-26 | $117.00 | $117.47 | $113.79 | $115.50 | $111.67 | 974,013 |
| 2020-10-23 | $119.24 | $120.29 | $118.68 | $120.18 | $115.58 | 1,085,171 |
| 2020-10-22 | $116.91 | $118.45 | $116.28 | $118.07 | $113.55 | 472,272 |
| 2020-10-21 | $116.76 | $118.43 | $115.91 | $116.20 | $111.75 | 594,371 |
| 2020-10-20 | $118.68 | $119.59 | $117.36 | $117.36 | $112.87 | 451,337 |
| 2020-10-19 | $120.22 | $121.76 | $117.31 | $117.70 | $113.19 | 726,850 |
| 2020-10-16 | $120.01 | $120.67 | $119.30 | $120.10 | $115.50 | 723,501 |
| 2020-10-15 | $116.90 | $119.51 | $115.17 | $119.50 | $114.92 | 538,686 |
| 2020-10-14 | $116.67 | $119.00 | $116.67 | $118.50 | $113.96 | 505,866 |
| 2020-10-13 | $116.45 | $117.09 | $114.94 | $116.37 | $111.91 | 637,969 |
| 2020-10-12 | $118.55 | $118.55 | $116.79 | $117.29 | $112.80 | 704,040 |
| 2020-10-09 | $119.19 | $120.00 | $117.18 | $117.84 | $113.33 | 791,337 |
| 2020-10-08 | $117.21 | $118.12 | $116.03 | $117.95 | $113.43 | 516,848 |
| 2020-10-07 | $114.77 | $117.13 | $113.95 | $116.46 | $112.00 | 778,609 |
| 2020-10-06 | $111.70 | $114.86 | $111.09 | $111.17 | $106.91 | 874,592 |
| 2020-10-05 | $109.20 | $111.82 | $109.11 | $110.70 | $106.46 | 859,647 |
| 2020-10-02 | $104.31 | $109.31 | $103.30 | $108.25 | $104.10 | 775,245 |
| 2020-10-01 | $108.19 | $109.54 | $105.59 | $106.04 | $101.98 | 733,726 |
| 2020-09-30 | $107.61 | $109.32 | $107.15 | $107.45 | $103.33 | 727,599 |
| 2020-09-29 | $108.49 | $109.22 | $106.48 | $106.88 | $102.79 | 476,335 |
| 2020-09-28 | $108.04 | $109.94 | $107.58 | $108.60 | $104.44 | 718,915 |
| 2020-09-25 | $104.45 | $106.49 | $104.10 | $106.14 | $102.07 | 478,595 |
| 2020-09-24 | $106.00 | $107.23 | $104.12 | $105.46 | $101.42 | 599,254 |
| 2020-09-23 | $108.87 | $109.55 | $105.90 | $106.05 | $101.99 | 845,815 |
| 2020-09-22 | $110.13 | $110.87 | $108.14 | $109.16 | $104.98 | 603,360 |
| 2020-09-21 | $110.92 | $111.48 | $108.36 | $109.54 | $105.34 | 908,585 |
| 2020-09-18 | $113.31 | $114.69 | $112.75 | $113.82 | $109.46 | 1,289,995 |
| 2020-09-17 | $112.26 | $115.03 | $111.21 | $114.22 | $109.85 | 1,082,864 |
| 2020-09-16 | $111.00 | $114.32 | $110.61 | $113.44 | $109.10 | 1,097,071 |
| 2020-09-15 | $109.73 | $110.98 | $109.40 | $110.33 | $106.10 | 514,301 |
| 2020-09-14 | $107.42 | $109.87 | $107.16 | $109.41 | $105.22 | 663,901 |
| 2020-09-11 | $105.92 | $107.33 | $105.16 | $106.58 | $102.50 | 551,329 |
| 2020-09-10 | $106.58 | $107.13 | $105.05 | $105.10 | $101.07 | 612,213 |
| 2020-09-09 | $104.72 | $107.11 | $104.72 | $106.44 | $102.36 | 693,510 |
| 2020-09-08 | $104.43 | $104.95 | $102.72 | $104.16 | $100.17 | 1,118,915 |
| 2020-09-04 | $104.98 | $106.30 | $103.99 | $106.18 | $102.11 | 1,403,808 |
| 2020-09-03 | $107.10 | $107.10 | $102.55 | $103.74 | $99.77 | 1,041,720 |
| 2020-09-02 | $105.30 | $106.44 | $104.58 | $106.17 | $102.10 | 1,314,890 |
| 2020-09-01 | $100.66 | $105.19 | $100.02 | $105.17 | $101.14 | 917,084 |
| 2020-08-31 | $103.73 | $103.73 | $101.07 | $101.15 | $97.28 | 927,164 |
| 2020-08-28 | $103.23 | $104.13 | $102.12 | $103.94 | $99.96 | 357,014 |
| 2020-08-27 | $103.35 | $103.59 | $101.86 | $102.97 | $99.03 | 473,947 |
| 2020-08-26 | $102.02 | $103.53 | $101.24 | $102.79 | $98.85 | 543,258 |
| 2020-08-25 | $103.27 | $104.45 | $101.57 | $102.17 | $98.26 | 682,677 |
| 2020-08-24 | $100.68 | $103.19 | $100.32 | $103.06 | $99.11 | 592,455 |
| 2020-08-21 | $99.55 | $100.29 | $98.83 | $99.81 | $95.99 | 574,803 |
| 2020-08-20 | $99.08 | $100.42 | $98.61 | $99.96 | $96.13 | 549,763 |
| 2020-08-19 | $100.34 | $101.51 | $99.67 | $100.26 | $96.42 | 379,512 |
| 2020-08-18 | $100.87 | $101.38 | $100.23 | $100.32 | $96.48 | 510,701 |
| 2020-08-17 | $102.14 | $102.80 | $99.18 | $100.76 | $96.90 | 455,452 |
| 2020-08-14 | $100.13 | $102.25 | $100.05 | $101.48 | $97.59 | 444,462 |
| 2020-08-13 | $101.13 | $102.29 | $100.68 | $101.04 | $97.17 | 531,099 |
| 2020-08-12 | $104.18 | $104.43 | $101.75 | $102.00 | $98.09 | 1,022,438 |
| 2020-08-11 | $104.61 | $107.03 | $102.99 | $103.00 | $99.06 | 1,050,586 |
| 2020-08-10 | $101.05 | $103.17 | $100.83 | $103.15 | $99.20 | 629,290 |
| 2020-08-07 | $98.00 | $101.09 | $98.00 | $100.98 | $97.11 | 818,540 |
| 2020-08-06 | $98.32 | $99.59 | $97.75 | $98.97 | $95.18 | 908,275 |
| 2020-08-05 | $98.39 | $100.59 | $98.38 | $99.24 | $95.44 | 1,016,229 |
| 2020-08-04 | $96.16 | $98.22 | $94.93 | $97.49 | $93.76 | 1,145,399 |
| 2020-08-03 | $97.14 | $97.52 | $95.15 | $96.48 | $92.78 | 1,120,175 |
| 2020-07-31 | $97.97 | $98.76 | $95.20 | $97.20 | $93.48 | 1,061,989 |
| 2020-07-30 | $97.70 | $97.91 | $95.68 | $97.59 | $93.85 | 1,212,400 |
| 2020-07-29 | $94.32 | $97.81 | $93.36 | $97.16 | $93.44 | 1,760,433 |
| 2020-07-28 | $94.48 | $95.53 | $92.44 | $93.23 | $89.66 | 1,260,603 |
| 2020-07-27 | $92.88 | $95.21 | $92.32 | $95.20 | $91.55 | 981,784 |
| 2020-07-24 | $93.50 | $93.80 | $92.11 | $92.43 | $88.89 | 846,246 |
| 2020-07-23 | $93.42 | $94.83 | $92.64 | $94.15 | $89.94 | 794,644 |
| 2020-07-22 | $93.24 | $93.78 | $92.48 | $93.67 | $89.48 | 724,698 |
| 2020-07-21 | $92.61 | $94.40 | $92.34 | $93.63 | $89.44 | 878,470 |
| 2020-07-20 | $91.63 | $95.47 | $91.13 | $91.79 | $87.69 | 1,226,396 |
| 2020-07-17 | $90.99 | $91.95 | $89.47 | $89.53 | $85.53 | 657,729 |
| 2020-07-16 | $91.43 | $92.34 | $90.02 | $90.59 | $86.54 | 1,197,096 |
| 2020-07-15 | $90.66 | $92.57 | $90.28 | $91.90 | $87.79 | 641,406 |
| 2020-07-14 | $87.13 | $89.00 | $86.78 | $88.84 | $84.87 | 720,236 |
| 2020-07-13 | $87.66 | $88.58 | $86.94 | $87.09 | $83.20 | 752,589 |
| 2020-07-10 | $84.54 | $86.87 | $83.99 | $86.45 | $82.59 | 566,159 |
| 2020-07-09 | $85.63 | $85.93 | $83.09 | $84.07 | $80.31 | 611,752 |
| 2020-07-08 | $87.64 | $88.03 | $84.87 | $85.75 | $81.92 | 664,853 |
| 2020-07-07 | $88.76 | $89.00 | $87.32 | $87.99 | $84.06 | 701,026 |
| 2020-07-06 | $89.98 | $90.41 | $88.19 | $89.86 | $85.84 | 826,059 |
| 2020-07-02 | $87.31 | $89.78 | $87.31 | $88.47 | $84.51 | 885,239 |
| 2020-07-01 | $87.04 | $87.56 | $84.97 | $85.73 | $81.90 | 956,251 |
| 2020-06-30 | $84.67 | $86.91 | $84.25 | $86.34 | $82.48 | 833,883 |
| 2020-06-29 | $83.77 | $85.94 | $83.18 | $85.39 | $81.57 | 614,065 |
| 2020-06-26 | $84.83 | $84.83 | $82.55 | $82.78 | $79.08 | 922,654 |
| 2020-06-25 | $82.47 | $85.21 | $81.63 | $85.10 | $81.30 | 770,977 |
| 2020-06-24 | $84.65 | $84.65 | $82.24 | $82.96 | $79.25 | 1,064,435 |
| 2020-06-23 | $87.88 | $87.88 | $85.34 | $85.87 | $82.03 | 866,001 |
| 2020-06-22 | $86.75 | $87.56 | $84.86 | $86.37 | $82.51 | 1,182,865 |
| 2020-06-19 | $90.08 | $90.45 | $85.36 | $86.72 | $82.84 | 1,863,509 |
| 2020-06-18 | $88.52 | $89.08 | $87.40 | $88.14 | $84.20 | 665,692 |
| 2020-06-17 | $90.63 | $90.69 | $88.47 | $89.06 | $85.08 | 810,779 |
| 2020-06-16 | $93.06 | $94.46 | $89.24 | $89.90 | $85.88 | 1,077,192 |
| 2020-06-15 | $85.14 | $89.80 | $84.15 | $88.99 | $85.01 | 1,013,084 |
| 2020-06-12 | $89.59 | $90.50 | $85.82 | $88.52 | $84.56 | 750,967 |
| 2020-06-11 | $89.81 | $90.90 | $85.03 | $85.56 | $81.73 | 994,137 |
| 2020-06-10 | $97.09 | $97.84 | $94.43 | $94.57 | $90.34 | 831,001 |
| 2020-06-09 | $97.40 | $97.75 | $95.29 | $97.00 | $92.66 | 678,779 |
| 2020-06-08 | $97.61 | $99.06 | $97.22 | $98.73 | $94.32 | 750,707 |
| 2020-06-05 | $101.01 | $102.11 | $97.30 | $97.72 | $93.35 | 1,088,188 |
| 2020-06-04 | $94.95 | $96.40 | $93.46 | $96.39 | $92.08 | 692,173 |
| 2020-06-03 | $94.23 | $96.75 | $93.95 | $95.83 | $91.55 | 609,492 |
| 2020-06-02 | $89.38 | $92.71 | $89.38 | $92.63 | $88.49 | 1,010,570 |
| 2020-06-01 | $90.37 | $90.82 | $88.91 | $89.34 | $85.35 | 1,037,860 |
| 2020-05-29 | $90.90 | $90.90 | $88.09 | $89.91 | $85.89 | 2,508,895 |
| 2020-05-28 | $95.38 | $95.38 | $91.70 | $92.34 | $88.21 | 851,296 |
| 2020-05-27 | $93.54 | $96.02 | $92.81 | $94.10 | $89.89 | 1,462,662 |
| 2020-05-26 | $88.56 | $91.49 | $88.43 | $91.37 | $87.29 | 902,796 |
| 2020-05-22 | $85.99 | $86.23 | $84.24 | $85.48 | $81.66 | 847,152 |
| 2020-05-21 | $85.60 | $86.77 | $84.12 | $86.12 | $82.27 | 947,784 |
| 2020-05-20 | $85.37 | $86.79 | $85.25 | $86.10 | $82.25 | 1,154,046 |
| 2020-05-19 | $83.53 | $84.73 | $82.00 | $83.88 | $80.13 | 885,532 |
| 2020-05-18 | $79.85 | $85.16 | $79.85 | $84.31 | $80.54 | 1,003,493 |
| 2020-05-15 | $75.71 | $78.41 | $75.59 | $76.67 | $73.24 | 2,724,971 |
| 2020-05-14 | $72.23 | $76.17 | $69.69 | $76.13 | $72.73 | 1,130,802 |
| 2020-05-13 | $77.15 | $77.22 | $73.16 | $73.87 | $70.57 | 674,802 |
| 2020-05-12 | $80.46 | $81.96 | $77.80 | $77.85 | $74.37 | 605,779 |
| 2020-05-11 | $80.71 | $80.98 | $79.26 | $80.01 | $76.43 | 653,021 |
| 2020-05-08 | $82.00 | $83.38 | $81.64 | $82.72 | $79.02 | 591,614 |
| 2020-05-07 | $78.48 | $80.96 | $78.48 | $80.35 | $76.76 | 862,575 |
| 2020-05-06 | $79.13 | $79.50 | $77.27 | $77.58 | $74.11 | 542,152 |
| 2020-05-05 | $79.23 | $81.41 | $77.83 | $78.01 | $74.52 | 677,904 |
| 2020-05-04 | $78.26 | $78.30 | $76.31 | $77.84 | $74.36 | 853,623 |
| 2020-05-01 | $81.29 | $81.29 | $78.93 | $79.31 | $75.76 | 898,934 |
| 2020-04-30 | $84.30 | $84.89 | $82.28 | $83.07 | $79.36 | 878,613 |
| 2020-04-29 | $81.09 | $87.05 | $81.09 | $86.34 | $82.48 | 910,326 |
| 2020-04-28 | $84.45 | $86.91 | $79.55 | $81.94 | $78.28 | 1,766,649 |
| 2020-04-27 | $78.51 | $83.41 | $78.47 | $82.61 | $78.92 | 1,144,840 |
| 2020-04-24 | $78.80 | $79.39 | $77.16 | $78.79 | $75.27 | 1,363,732 |
| 2020-04-23 | $76.02 | $79.32 | $76.02 | $78.02 | $73.95 | 570,928 |
| 2020-04-22 | $75.65 | $76.71 | $73.60 | $75.50 | $71.56 | 572,491 |
| 2020-04-21 | $73.79 | $75.10 | $72.88 | $73.46 | $69.63 | 509,504 |
| 2020-04-20 | $76.85 | $78.24 | $74.80 | $76.02 | $72.05 | 742,626 |
| 2020-04-17 | $74.95 | $78.99 | $74.54 | $78.16 | $74.08 | 1,106,173 |
| 2020-04-16 | $75.49 | $78.21 | $71.42 | $72.26 | $68.49 | 1,575,364 |
| 2020-04-15 | $77.34 | $77.58 | $74.53 | $75.18 | $71.26 | 907,947 |
| 2020-04-14 | $83.78 | $84.03 | $80.41 | $81.31 | $77.07 | 1,099,818 |
| 2020-04-13 | $83.07 | $83.82 | $80.38 | $82.10 | $77.82 | 814,353 |
| 2020-04-09 | $81.85 | $86.90 | $81.15 | $83.91 | $79.53 | 1,096,724 |
| 2020-04-08 | $76.81 | $82.48 | $76.14 | $81.98 | $77.70 | 1,116,867 |
| 2020-04-07 | $76.07 | $78.00 | $74.49 | $75.84 | $71.88 | 1,174,853 |
| 2020-04-06 | $70.79 | $73.49 | $70.56 | $72.47 | $68.69 | 1,177,383 |
| 2020-04-03 | $68.34 | $71.43 | $66.98 | $67.10 | $63.60 | 1,110,218 |
| 2020-04-02 | $68.15 | $72.21 | $66.53 | $68.60 | $65.02 | 1,593,668 |
| 2020-04-01 | $69.91 | $71.24 | $67.51 | $68.05 | $64.50 | 1,117,091 |
| 2020-03-31 | $74.05 | $75.22 | $72.06 | $73.39 | $69.56 | 1,006,352 |
| 2020-03-30 | $72.61 | $74.93 | $69.67 | $74.10 | $70.23 | 852,979 |
| 2020-03-27 | $72.16 | $72.78 | $70.33 | $71.27 | $67.55 | 826,337 |
| 2020-03-26 | $73.00 | $75.88 | $70.00 | $75.53 | $71.59 | 1,575,013 |
| 2020-03-25 | $67.36 | $75.65 | $65.59 | $72.87 | $69.07 | 1,440,372 |
| 2020-03-24 | $67.15 | $69.30 | $65.13 | $66.91 | $63.42 | 1,476,146 |
| 2020-03-23 | $64.31 | $65.32 | $60.33 | $62.20 | $58.96 | 1,517,827 |
| 2020-03-20 | $65.04 | $69.39 | $62.02 | $64.73 | $61.35 | 1,807,288 |
| 2020-03-19 | $58.20 | $72.29 | $56.46 | $63.83 | $60.50 | 1,863,333 |
| 2020-03-18 | $64.83 | $65.42 | $52.70 | $59.12 | $56.04 | 1,365,527 |
| 2020-03-17 | $68.14 | $70.66 | $64.44 | $70.43 | $66.76 | 1,781,038 |
| 2020-03-16 | $70.45 | $74.21 | $66.12 | $66.13 | $62.68 | 1,129,527 |
| 2020-03-13 | $78.10 | $79.51 | $72.35 | $78.41 | $74.32 | 1,574,848 |
| 2020-03-12 | $75.24 | $77.67 | $70.27 | $73.27 | $69.45 | 1,970,988 |
| 2020-03-11 | $83.59 | $83.81 | $78.33 | $80.67 | $76.46 | 1,768,753 |
| 2020-03-10 | $83.30 | $86.33 | $80.19 | $86.26 | $81.76 | 1,297,196 |
| 2020-03-09 | $85.85 | $91.00 | $78.42 | $79.42 | $75.28 | 1,155,572 |
| 2020-03-06 | $91.53 | $95.03 | $90.74 | $92.25 | $87.44 | 1,365,560 |
| 2020-03-05 | $94.49 | $95.71 | $93.35 | $94.75 | $89.81 | 915,024 |
| 2020-03-04 | $96.36 | $98.10 | $92.92 | $97.88 | $92.77 | 1,091,169 |
| 2020-03-03 | $95.99 | $97.54 | $92.92 | $94.65 | $89.71 | 1,216,331 |
| 2020-03-02 | $94.09 | $96.60 | $92.72 | $96.37 | $91.34 | 1,434,687 |
| 2020-02-28 | $88.78 | $94.00 | $88.07 | $93.74 | $88.85 | 2,435,412 |
| 2020-02-27 | $94.41 | $96.30 | $91.71 | $91.73 | $86.94 | 1,169,258 |
| 2020-02-26 | $98.83 | $99.97 | $96.86 | $96.87 | $91.82 | 1,691,760 |
| 2020-02-25 | $104.58 | $104.58 | $97.65 | $97.81 | $92.71 | 1,328,133 |
| 2020-02-24 | $104.52 | $104.89 | $102.75 | $103.95 | $98.53 | 764,097 |
| 2020-02-21 | $108.13 | $108.33 | $107.18 | $107.98 | $102.35 | 652,267 |
| 2020-02-20 | $107.95 | $109.71 | $107.70 | $108.90 | $103.22 | 749,331 |
| 2020-02-19 | $108.22 | $109.14 | $107.94 | $108.25 | $102.60 | 674,764 |
| 2020-02-18 | $109.30 | $109.70 | $106.28 | $107.75 | $102.13 | 1,061,857 |
| 2020-02-14 | $109.80 | $110.26 | $108.90 | $110.02 | $104.28 | 997,631 |
| 2020-02-13 | $110.50 | $111.43 | $110.26 | $110.50 | $104.15 | 801,083 |
| 2020-02-12 | $109.78 | $111.82 | $109.28 | $111.42 | $105.02 | 1,051,432 |
| 2020-02-11 | $108.32 | $109.28 | $107.95 | $108.62 | $102.38 | 604,312 |
| 2020-02-10 | $108.14 | $108.76 | $107.53 | $107.57 | $101.39 | 810,143 |
| 2020-02-07 | $108.20 | $108.82 | $107.28 | $108.59 | $102.35 | 641,640 |
| 2020-02-06 | $110.19 | $110.47 | $108.26 | $109.46 | $103.17 | 782,325 |
| 2020-02-05 | $108.83 | $110.28 | $108.45 | $109.86 | $103.55 | 1,207,535 |
| 2020-02-04 | $106.16 | $107.72 | $106.06 | $107.33 | $101.16 | 994,488 |
| 2020-02-03 | $104.73 | $105.60 | $103.00 | $104.76 | $98.74 | 1,508,082 |
| 2020-01-31 | $107.74 | $107.74 | $101.15 | $103.50 | $97.55 | 2,414,968 |
| 2020-01-30 | $110.59 | $111.79 | $109.15 | $110.19 | $103.86 | 875,869 |
| 2020-01-29 | $113.29 | $114.19 | $111.81 | $111.93 | $105.50 | 531,547 |
| 2020-01-28 | $111.81 | $112.60 | $111.24 | $112.26 | $105.81 | 560,780 |
| 2020-01-27 | $112.21 | $112.22 | $110.83 | $111.34 | $104.94 | 632,876 |
| 2020-01-24 | $115.55 | $115.99 | $114.13 | $114.51 | $107.93 | 696,970 |
| 2020-01-23 | $115.95 | $116.10 | $114.24 | $115.58 | $108.94 | 595,977 |
| 2020-01-22 | $118.08 | $118.32 | $116.76 | $116.78 | $110.07 | 708,603 |
| 2020-01-21 | $117.10 | $118.33 | $116.47 | $117.55 | $110.79 | 924,814 |
| 2020-01-17 | $118.41 | $119.10 | $117.24 | $117.59 | $110.83 | 1,218,415 |
| 2020-01-16 | $118.80 | $119.65 | $117.75 | $118.14 | $111.35 | 788,328 |
| 2020-01-15 | $118.07 | $119.56 | $117.93 | $118.20 | $111.41 | 542,180 |
| 2020-01-14 | $118.15 | $119.37 | $117.48 | $118.45 | $111.64 | 856,805 |
| 2020-01-13 | $117.18 | $118.53 | $116.89 | $118.13 | $111.34 | 470,208 |
| 2020-01-10 | $117.96 | $118.15 | $116.82 | $117.01 | $110.28 | 555,090 |
| 2020-01-09 | $117.44 | $117.86 | $116.65 | $117.86 | $111.09 | 998,306 |
| 2020-01-08 | $117.75 | $118.40 | $116.55 | $117.08 | $110.35 | 826,325 |
| 2020-01-07 | $117.13 | $119.10 | $116.12 | $118.00 | $111.22 | 1,231,346 |
| 2020-01-06 | $118.92 | $119.50 | $118.22 | $118.46 | $111.65 | 710,893 |
| 2020-01-03 | $120.03 | $120.74 | $119.70 | $119.78 | $112.90 | 770,808 |
| 2020-01-02 | $123.90 | $124.59 | $121.31 | $121.43 | $114.45 | 911,085 |
| 2019-12-31 | $122.56 | $123.26 | $122.37 | $123.12 | $116.04 | 633,023 |
| 2019-12-30 | $123.38 | $123.63 | $122.45 | $122.70 | $115.65 | 416,680 |
| 2019-12-27 | $123.83 | $124.26 | $123.30 | $123.32 | $116.23 | 534,111 |
| 2019-12-26 | $123.06 | $123.34 | $122.14 | $123.11 | $116.03 | 391,712 |
| 2019-12-24 | $123.30 | $123.70 | $122.67 | $123.39 | $116.30 | 167,194 |
| 2019-12-23 | $123.26 | $123.75 | $122.26 | $123.21 | $116.13 | 685,727 |
| 2019-12-20 | $122.48 | $124.36 | $121.76 | $123.35 | $116.26 | 2,163,024 |
| 2019-12-19 | $121.76 | $123.43 | $120.91 | $122.48 | $115.44 | 1,085,898 |
| 2019-12-18 | $123.14 | $123.32 | $120.89 | $121.10 | $114.14 | 1,164,725 |
| 2019-12-17 | $123.68 | $124.36 | $121.46 | $123.23 | $116.15 | 906,844 |
| 2019-12-16 | $125.25 | $126.24 | $123.61 | $123.68 | $116.57 | 1,143,566 |
| 2019-12-13 | $125.59 | $126.31 | $124.28 | $124.47 | $117.32 | 423,138 |
| 2019-12-12 | $122.72 | $125.53 | $122.25 | $125.36 | $118.15 | 653,866 |
| 2019-12-11 | $121.75 | $122.96 | $121.37 | $122.79 | $115.73 | 771,524 |
| 2019-12-10 | $123.70 | $123.70 | $120.72 | $120.95 | $114.00 | 891,153 |
| 2019-12-09 | $125.18 | $125.32 | $123.29 | $123.86 | $116.74 | 461,494 |
| 2019-12-06 | $124.49 | $125.56 | $124.19 | $125.21 | $118.01 | 512,632 |
| 2019-12-05 | $122.52 | $123.44 | $121.68 | $123.33 | $116.24 | 548,660 |
| 2019-12-04 | $123.04 | $124.34 | $122.03 | $122.11 | $115.09 | 905,107 |
| 2019-12-03 | $123.07 | $123.07 | $121.55 | $122.56 | $115.52 | 661,147 |
| 2019-12-02 | $125.85 | $126.64 | $124.48 | $124.80 | $117.63 | 714,626 |
| 2019-11-29 | $126.38 | $126.55 | $125.42 | $125.57 | $118.35 | 257,385 |
| 2019-11-27 | $127.53 | $127.53 | $126.10 | $126.53 | $119.26 | 632,608 |
| 2019-11-26 | $126.45 | $127.52 | $125.98 | $127.39 | $120.07 | 553,939 |
| 2019-11-25 | $125.01 | $126.56 | $124.49 | $126.41 | $119.14 | 548,408 |
| 2019-11-22 | $124.27 | $125.75 | $124.18 | $124.79 | $117.62 | 502,279 |
| 2019-11-21 | $124.43 | $124.71 | $123.61 | $123.87 | $116.75 | 647,392 |
| 2019-11-20 | $125.10 | $125.96 | $124.10 | $124.24 | $117.10 | 513,416 |
| 2019-11-19 | $126.31 | $126.39 | $124.00 | $125.89 | $118.65 | 625,788 |
| 2019-11-18 | $125.40 | $125.69 | $124.08 | $125.48 | $118.27 | 1,006,894 |
| 2019-11-15 | $126.95 | $127.58 | $125.48 | $125.96 | $118.72 | 630,470 |
| 2019-11-14 | $125.11 | $126.50 | $125.11 | $126.31 | $119.05 | 382,296 |
| 2019-11-13 | $125.98 | $126.44 | $124.98 | $125.41 | $118.20 | 425,662 |
| 2019-11-12 | $127.22 | $127.71 | $126.64 | $126.94 | $119.64 | 438,849 |
| 2019-11-11 | $126.34 | $127.23 | $126.34 | $126.73 | $119.45 | 500,444 |
| 2019-11-08 | $125.72 | $128.88 | $125.35 | $127.31 | $119.99 | 885,837 |
| 2019-11-07 | $124.92 | $126.05 | $124.25 | $125.74 | $118.51 | 777,033 |
| 2019-11-06 | $124.20 | $125.15 | $123.49 | $125.08 | $117.89 | 624,827 |
| 2019-11-05 | $124.06 | $125.66 | $123.77 | $124.48 | $117.33 | 611,397 |
| 2019-11-04 | $123.85 | $124.11 | $122.67 | $123.66 | $116.55 | 925,443 |
| 2019-11-01 | $122.29 | $123.33 | $121.71 | $122.50 | $115.46 | 1,084,119 |
| 2019-10-31 | $122.17 | $122.42 | $120.09 | $121.15 | $114.19 | 986,282 |
| 2019-10-30 | $122.67 | $122.91 | $121.44 | $122.28 | $115.25 | 619,110 |
| 2019-10-29 | $121.17 | $124.46 | $121.05 | $123.28 | $116.19 | 625,416 |
| 2019-10-28 | $124.36 | $125.81 | $121.06 | $121.56 | $114.57 | 1,294,063 |
| 2019-10-25 | $122.94 | $124.44 | $121.99 | $123.65 | $116.54 | 558,995 |
| 2019-10-24 | $122.84 | $123.62 | $121.62 | $123.52 | $115.84 | 765,615 |
| 2019-10-23 | $119.24 | $122.94 | $119.24 | $121.76 | $114.19 | 1,083,424 |
| 2019-10-22 | $121.05 | $122.42 | $115.16 | $119.30 | $111.88 | 1,479,802 |
| 2019-10-21 | $122.07 | $123.04 | $121.22 | $121.31 | $113.77 | 990,514 |
| 2019-10-18 | $121.32 | $123.94 | $121.32 | $121.65 | $114.09 | 953,175 |
| 2019-10-17 | $121.93 | $122.32 | $120.95 | $121.96 | $114.38 | 552,711 |
| 2019-10-16 | $122.40 | $123.64 | $121.06 | $121.52 | $113.96 | 752,650 |
| 2019-10-15 | $120.96 | $122.55 | $120.54 | $122.04 | $114.45 | 672,292 |
| 2019-10-14 | $121.12 | $121.66 | $120.44 | $120.44 | $112.95 | 644,368 |
| 2019-10-11 | $119.69 | $122.83 | $119.69 | $121.87 | $114.29 | 802,233 |
| 2019-10-10 | $119.05 | $119.75 | $117.66 | $118.36 | $111.00 | 908,391 |
| 2019-10-09 | $119.53 | $119.65 | $117.37 | $118.72 | $111.34 | 742,287 |
| 2019-10-08 | $118.57 | $119.54 | $117.32 | $117.85 | $110.52 | 1,066,950 |
| 2019-10-07 | $119.10 | $120.44 | $118.47 | $119.44 | $112.01 | 706,791 |
| 2019-10-04 | $118.49 | $119.95 | $118.21 | $119.53 | $112.10 | 534,007 |
| 2019-10-03 | $117.69 | $118.70 | $116.59 | $118.67 | $111.29 | 744,180 |
| 2019-10-02 | $119.14 | $119.76 | $117.22 | $118.10 | $110.76 | 1,067,455 |
| 2019-10-01 | $122.48 | $123.94 | $119.98 | $120.35 | $112.87 | 1,197,119 |
| 2019-09-30 | $122.43 | $122.98 | $121.17 | $122.29 | $114.69 | 777,427 |
| 2019-09-27 | $121.88 | $123.60 | $121.56 | $122.14 | $114.55 | 716,059 |
| 2019-09-26 | $121.18 | $122.23 | $120.73 | $121.59 | $114.03 | 656,314 |
| 2019-09-25 | $121.69 | $122.62 | $121.12 | $122.21 | $114.61 | 716,169 |
| 2019-09-24 | $122.06 | $122.50 | $120.83 | $121.35 | $113.80 | 619,541 |
| 2019-09-23 | $121.59 | $123.16 | $121.25 | $122.47 | $114.85 | 771,231 |
| 2019-09-20 | $124.22 | $124.22 | $122.23 | $122.68 | $115.05 | 1,506,693 |
| 2019-09-19 | $123.74 | $124.42 | $123.24 | $123.80 | $116.10 | 685,699 |
| 2019-09-18 | $123.50 | $124.05 | $122.23 | $123.74 | $116.05 | 754,282 |
| 2019-09-17 | $124.13 | $124.25 | $122.25 | $123.98 | $116.27 | 916,950 |
| 2019-09-16 | $125.15 | $126.01 | $123.80 | $124.45 | $116.71 | 607,569 |
| 2019-09-13 | $125.28 | $127.15 | $124.95 | $125.49 | $117.69 | 799,842 |
| 2019-09-12 | $124.99 | $125.00 | $122.57 | $124.20 | $116.48 | 753,843 |
| 2019-09-11 | $123.45 | $124.36 | $121.34 | $124.31 | $116.58 | 947,548 |
| 2019-09-10 | $120.97 | $123.90 | $120.75 | $123.32 | $115.65 | 1,340,678 |
| 2019-09-09 | $118.41 | $121.06 | $118.20 | $120.91 | $113.39 | 883,826 |
| 2019-09-06 | $117.88 | $118.42 | $116.85 | $118.07 | $110.73 | 555,500 |
| 2019-09-05 | $115.25 | $118.34 | $114.85 | $117.63 | $110.32 | 818,985 |
| 2019-09-04 | $113.33 | $114.38 | $112.88 | $113.82 | $106.74 | 829,867 |
| 2019-09-03 | $111.89 | $112.61 | $110.64 | $111.70 | $104.75 | 589,147 |
| 2019-08-30 | $112.85 | $114.10 | $112.61 | $113.37 | $106.32 | 1,061,281 |
| 2019-08-29 | $111.18 | $112.36 | $110.76 | $111.76 | $104.81 | 671,818 |
| 2019-08-28 | $107.04 | $109.72 | $106.59 | $109.54 | $102.73 | 797,465 |
| 2019-08-27 | $108.14 | $108.72 | $105.93 | $107.22 | $100.55 | 1,040,644 |
| 2019-08-26 | $108.11 | $108.99 | $106.56 | $107.40 | $100.72 | 682,389 |
| 2019-08-23 | $112.98 | $113.00 | $106.65 | $107.25 | $100.58 | 1,104,319 |
| 2019-08-22 | $113.54 | $114.78 | $112.13 | $113.74 | $106.67 | 867,243 |
| 2019-08-21 | $113.12 | $113.75 | $112.88 | $113.17 | $106.13 | 699,829 |
| 2019-08-20 | $111.79 | $112.18 | $110.75 | $111.74 | $104.79 | 612,522 |
| 2019-08-19 | $112.05 | $112.83 | $106.65 | $112.49 | $105.50 | 868,017 |
| 2019-08-16 | $108.33 | $110.65 | $108.09 | $110.30 | $103.44 | 804,303 |
| 2019-08-15 | $108.94 | $109.35 | $106.65 | $107.44 | $100.76 | 878,427 |
| 2019-08-14 | $109.04 | $109.57 | $108.19 | $108.63 | $101.88 | 1,403,906 |
| 2019-08-13 | $108.35 | $113.04 | $108.05 | $111.00 | $104.10 | 1,133,824 |
| 2019-08-12 | $108.48 | $109.38 | $107.84 | $108.70 | $101.94 | 808,700 |
| 2019-08-09 | $108.77 | $109.64 | $107.88 | $109.15 | $102.36 | 848,658 |
| 2019-08-08 | $107.59 | $110.52 | $107.59 | $109.14 | $102.35 | 1,002,366 |
| 2019-08-07 | $103.15 | $106.62 | $102.50 | $106.44 | $99.82 | 1,074,041 |
| 2019-08-06 | $104.37 | $104.90 | $102.47 | $104.63 | $98.12 | 1,007,119 |
| 2019-08-05 | $105.19 | $105.92 | $102.05 | $103.19 | $96.77 | 1,270,360 |
| 2019-08-02 | $107.38 | $107.73 | $104.62 | $107.12 | $100.46 | 1,027,169 |
| 2019-08-01 | $111.99 | $113.42 | $107.45 | $108.23 | $101.50 | 974,588 |
| 2019-07-31 | $112.48 | $113.42 | $111.23 | $112.17 | $105.20 | 1,169,123 |
| 2019-07-30 | $111.17 | $112.71 | $110.51 | $112.52 | $105.52 | 896,490 |
| 2019-07-29 | $110.99 | $112.75 | $110.75 | $112.12 | $105.15 | 792,704 |
| 2019-07-26 | $111.48 | $111.64 | $109.16 | $111.16 | $104.25 | 683,427 |
| 2019-07-25 | $110.99 | $112.37 | $110.04 | $111.51 | $104.58 | 1,049,101 |
| 2019-07-24 | $110.10 | $112.97 | $110.10 | $112.26 | $104.70 | 1,223,523 |
| 2019-07-23 | $106.02 | $110.62 | $104.67 | $110.31 | $102.88 | 1,490,571 |
| 2019-07-22 | $106.88 | $107.51 | $105.20 | $105.68 | $98.56 | 1,002,216 |
| 2019-07-19 | $106.57 | $107.90 | $106.20 | $107.06 | $99.85 | 881,990 |
| 2019-07-18 | $105.92 | $106.93 | $105.83 | $106.09 | $98.94 | 749,919 |
| 2019-07-17 | $107.89 | $108.10 | $106.58 | $106.59 | $99.41 | 710,702 |
| 2019-07-16 | $107.32 | $108.70 | $106.94 | $108.05 | $100.77 | 713,604 |
| 2019-07-15 | $107.06 | $107.15 | $106.04 | $107.07 | $99.86 | 598,220 |
| 2019-07-12 | $105.68 | $107.95 | $105.39 | $107.01 | $99.80 | 714,494 |
| 2019-07-11 | $104.50 | $105.55 | $104.23 | $105.33 | $98.23 | 1,549,681 |
| 2019-07-10 | $105.56 | $105.70 | $104.00 | $104.40 | $97.37 | 1,252,334 |
| 2019-07-09 | $104.46 | $104.86 | $103.16 | $104.73 | $97.67 | 898,908 |
| 2019-07-08 | $105.25 | $105.73 | $104.08 | $104.73 | $97.67 | 907,163 |
| 2019-07-05 | $105.90 | $106.26 | $104.82 | $105.63 | $98.51 | 585,912 |
| 2019-07-03 | $107.10 | $107.50 | $106.02 | $106.83 | $99.63 | 428,513 |
| 2019-07-02 | $109.17 | $109.17 | $106.97 | $107.46 | $100.22 | 786,585 |
| 2019-07-01 | $109.12 | $110.10 | $107.94 | $109.64 | $102.25 | 1,298,785 |
| 2019-06-28 | $106.37 | $108.11 | $106.37 | $107.80 | $100.54 | 2,452,266 |
| 2019-06-27 | $106.34 | $106.92 | $105.95 | $106.14 | $98.99 | 1,065,812 |
| 2019-06-26 | $104.85 | $106.45 | $104.80 | $105.82 | $98.69 | 1,234,293 |
| 2019-06-25 | $105.36 | $105.36 | $103.95 | $104.43 | $97.40 | 555,920 |
| 2019-06-24 | $105.25 | $106.17 | $104.69 | $105.25 | $98.16 | 627,735 |
| 2019-06-21 | $105.06 | $106.28 | $104.35 | $105.69 | $98.57 | 1,040,684 |
| 2019-06-20 | $105.89 | $105.89 | $104.21 | $105.11 | $98.03 | 793,514 |
| 2019-06-19 | $104.77 | $104.94 | $103.86 | $104.59 | $97.54 | 632,354 |
| 2019-06-18 | $103.67 | $105.39 | $102.96 | $104.72 | $97.67 | 769,541 |
| 2019-06-17 | $104.03 | $104.33 | $102.76 | $102.89 | $95.96 | 782,085 |
| 2019-06-14 | $105.27 | $105.41 | $103.89 | $104.19 | $97.17 | 719,925 |
| 2019-06-13 | $104.52 | $105.32 | $104.08 | $105.26 | $98.17 | 672,363 |
| 2019-06-12 | $103.51 | $105.00 | $102.30 | $104.19 | $97.17 | 741,520 |
| 2019-06-11 | $104.19 | $105.14 | $103.14 | $103.61 | $96.63 | 774,236 |
| 2019-06-10 | $101.60 | $103.18 | $101.51 | $102.60 | $95.69 | 732,017 |
| 2019-06-07 | $100.69 | $101.71 | $99.43 | $101.12 | $94.31 | 683,487 |
| 2019-06-06 | $100.97 | $101.28 | $99.75 | $100.39 | $93.63 | 1,079,899 |
| 2019-06-05 | $101.17 | $101.60 | $99.45 | $100.96 | $94.16 | 1,277,442 |
| 2019-06-04 | $98.16 | $100.79 | $98.16 | $100.76 | $93.97 | 1,771,810 |
| 2019-06-03 | $94.95 | $96.90 | $94.87 | $96.90 | $90.37 | 1,504,237 |
| 2019-05-31 | $97.02 | $97.72 | $94.73 | $94.93 | $88.54 | 1,268,962 |
| 2019-05-30 | $99.63 | $100.60 | $98.32 | $98.59 | $91.95 | 791,701 |
| 2019-05-29 | $98.63 | $99.84 | $98.01 | $99.60 | $92.89 | 1,044,571 |
| 2019-05-28 | $99.36 | $100.32 | $99.20 | $99.63 | $92.92 | 1,617,581 |
| 2019-05-24 | $99.55 | $99.94 | $98.26 | $99.38 | $92.69 | 792,625 |
| 2019-05-23 | $98.87 | $99.06 | $96.85 | $98.62 | $91.98 | 957,087 |
| 2019-05-22 | $100.02 | $100.50 | $99.31 | $100.11 | $93.37 | 974,035 |
| 2019-05-21 | $100.35 | $100.93 | $99.75 | $100.31 | $93.55 | 832,202 |
| 2019-05-20 | $100.47 | $101.00 | $99.28 | $99.54 | $92.83 | 1,082,361 |
| 2019-05-17 | $100.61 | $102.62 | $100.58 | $101.64 | $94.79 | 953,597 |
| 2019-05-16 | $101.84 | $102.88 | $101.35 | $101.81 | $94.95 | 1,382,421 |
| 2019-05-15 | $99.43 | $101.50 | $99.17 | $101.20 | $94.38 | 1,197,804 |
| 2019-05-14 | $99.58 | $101.29 | $99.32 | $100.44 | $93.67 | 1,382,772 |
| 2019-05-13 | $101.29 | $101.29 | $98.16 | $99.15 | $92.47 | 1,135,813 |
| 2019-05-10 | $103.33 | $103.78 | $101.54 | $103.36 | $96.40 | 871,845 |
| 2019-05-09 | $104.26 | $104.40 | $103.38 | $103.60 | $96.62 | 1,354,840 |
| 2019-05-08 | $105.48 | $106.25 | $104.60 | $105.75 | $98.63 | 876,910 |
| 2019-05-07 | $106.51 | $106.78 | $105.03 | $105.90 | $98.77 | 1,110,319 |
| 2019-05-06 | $106.81 | $108.10 | $105.43 | $107.82 | $100.56 | 1,307,990 |
| 2019-05-03 | $106.77 | $108.95 | $106.75 | $108.77 | $101.44 | 1,335,375 |
| 2019-05-02 | $105.46 | $106.62 | $105.00 | $106.21 | $99.06 | 1,974,695 |
| 2019-05-01 | $107.75 | $107.99 | $105.77 | $105.83 | $98.70 | 1,414,345 |
| 2019-04-30 | $107.90 | $108.80 | $107.44 | $107.89 | $100.62 | 1,616,695 |
| 2019-04-29 | $108.64 | $108.85 | $107.42 | $107.83 | $100.57 | 1,255,677 |
| 2019-04-26 | $108.24 | $109.58 | $107.84 | $108.56 | $101.25 | 573,614 |
| 2019-04-25 | $110.43 | $110.43 | $108.07 | $108.70 | $100.80 | 984,631 |
| 2019-04-24 | $112.26 | $112.84 | $110.74 | $110.89 | $102.83 | 1,480,167 |
| 2019-04-23 | $110.21 | $113.84 | $109.10 | $112.17 | $104.02 | 1,956,267 |
| 2019-04-22 | $104.75 | $105.79 | $104.35 | $104.47 | $96.88 | 1,044,245 |
| 2019-04-18 | $106.01 | $106.51 | $104.30 | $105.19 | $97.55 | 896,521 |
| 2019-04-17 | $106.20 | $109.01 | $105.40 | $105.44 | $97.78 | 1,057,772 |
| 2019-04-16 | $104.22 | $105.57 | $104.10 | $105.37 | $97.71 | 754,324 |
| 2019-04-15 | $104.84 | $105.85 | $103.67 | $103.99 | $96.43 | 523,572 |
| 2019-04-12 | $103.41 | $105.36 | $102.87 | $105.30 | $97.65 | 1,479,377 |
| 2019-04-11 | $102.00 | $102.70 | $101.63 | $102.10 | $94.68 | 563,312 |
| 2019-04-10 | $102.14 | $102.22 | $100.48 | $101.81 | $94.41 | 761,522 |
| 2019-04-09 | $101.67 | $101.97 | $100.43 | $101.62 | $94.24 | 723,575 |
| 2019-04-08 | $105.00 | $105.82 | $102.46 | $102.61 | $95.15 | 1,685,088 |
| 2019-04-05 | $105.29 | $106.21 | $105.08 | $105.76 | $98.08 | 863,754 |
| 2019-04-04 | $103.69 | $104.97 | $103.41 | $104.90 | $97.28 | 1,073,676 |
| 2019-04-03 | $102.71 | $103.88 | $102.45 | $103.20 | $95.70 | 892,288 |
| 2019-04-02 | $101.67 | $102.39 | $101.04 | $101.81 | $94.41 | 864,229 |
| 2019-04-01 | $99.48 | $101.39 | $99.46 | $101.23 | $93.87 | 845,058 |
| 2019-03-29 | $98.52 | $99.18 | $98.04 | $98.61 | $91.44 | 774,208 |
| 2019-03-28 | $97.12 | $98.36 | $96.99 | $98.28 | $91.14 | 781,964 |
| 2019-03-27 | $97.10 | $97.99 | $96.43 | $96.99 | $89.94 | 1,177,275 |
| 2019-03-26 | $97.42 | $98.26 | $96.67 | $97.09 | $90.04 | 1,099,651 |
| 2019-03-25 | $97.98 | $98.61 | $96.57 | $96.73 | $89.70 | 849,073 |
| 2019-03-22 | $101.66 | $101.66 | $98.08 | $98.14 | $91.01 | 771,198 |
| 2019-03-21 | $100.83 | $103.18 | $100.83 | $102.68 | $95.22 | 553,578 |
| 2019-03-20 | $100.96 | $101.32 | $99.39 | $101.00 | $93.66 | 1,165,712 |
| 2019-03-19 | $101.97 | $102.80 | $100.50 | $100.95 | $93.61 | 644,441 |
| 2019-03-18 | $101.29 | $101.57 | $99.77 | $101.35 | $93.99 | 861,926 |
| 2019-03-15 | $100.30 | $101.36 | $99.96 | $101.23 | $93.87 | 2,198,526 |
| 2019-03-14 | $101.49 | $101.81 | $99.93 | $100.37 | $93.08 | 1,112,361 |
| 2019-03-13 | $101.69 | $102.52 | $101.21 | $101.82 | $94.42 | 721,053 |
| 2019-03-12 | $101.76 | $102.25 | $101.00 | $101.18 | $93.83 | 818,598 |
| 2019-03-11 | $100.31 | $101.52 | $99.65 | $101.49 | $94.12 | 809,990 |
| 2019-03-08 | $100.71 | $101.00 | $99.44 | $99.78 | $92.53 | 1,048,112 |
| 2019-03-07 | $102.59 | $103.00 | $100.11 | $101.58 | $94.20 | 1,103,096 |
| 2019-03-06 | $102.94 | $104.34 | $102.50 | $103.06 | $95.57 | 898,525 |
| 2019-03-05 | $102.61 | $103.37 | $101.91 | $102.72 | $95.26 | 1,094,107 |
| 2019-03-04 | $103.42 | $104.14 | $101.34 | $102.75 | $95.28 | 987,732 |
| 2019-03-01 | $103.24 | $104.38 | $102.49 | $102.80 | $95.33 | 893,199 |
| 2019-02-28 | $103.12 | $103.33 | $102.03 | $102.29 | $94.86 | 1,070,667 |
| 2019-02-27 | $102.45 | $103.78 | $102.32 | $103.39 | $95.88 | 782,611 |
| 2019-02-26 | $103.98 | $104.58 | $102.65 | $102.68 | $95.22 | 845,268 |
| 2019-02-25 | $104.31 | $104.81 | $103.86 | $104.12 | $96.55 | 735,894 |
| 2019-02-22 | $103.19 | $104.01 | $102.89 | $103.74 | $96.20 | 852,063 |
| 2019-02-21 | $103.06 | $103.56 | $102.04 | $102.50 | $95.05 | 1,149,039 |
| 2019-02-20 | $101.11 | $103.26 | $100.88 | $102.72 | $95.26 | 875,565 |
| 2019-02-19 | $99.25 | $101.44 | $98.34 | $100.95 | $93.61 | 1,019,226 |
| 2019-02-15 | $100.14 | $100.51 | $99.43 | $100.26 | $92.97 | 1,337,652 |
| 2019-02-14 | $98.37 | $100.10 | $98.22 | $99.54 | $91.81 | 921,538 |
| 2019-02-13 | $99.53 | $100.15 | $98.79 | $98.82 | $91.15 | 811,700 |
| 2019-02-12 | $97.00 | $99.39 | $97.00 | $99.28 | $91.57 | 1,511,921 |
| 2019-02-11 | $96.45 | $96.86 | $95.53 | $95.98 | $88.53 | 1,123,015 |
| 2019-02-08 | $95.18 | $96.07 | $94.56 | $96.03 | $88.58 | 1,213,664 |
| 2019-02-07 | $97.85 | $98.23 | $95.24 | $96.02 | $88.57 | 808,273 |
| 2019-02-06 | $97.63 | $98.91 | $97.40 | $98.49 | $90.84 | 849,147 |
| 2019-02-05 | $98.88 | $99.84 | $98.25 | $98.72 | $91.06 | 936,561 |
| 2019-02-04 | $98.79 | $99.34 | $97.81 | $99.34 | $91.63 | 1,278,246 |
| 2019-02-01 | $95.94 | $98.87 | $95.78 | $98.71 | $91.05 | 1,185,452 |
| 2019-01-31 | $96.67 | $96.75 | $95.27 | $95.76 | $88.33 | 1,661,283 |
| 2019-01-30 | $96.99 | $98.39 | $95.64 | $97.81 | $90.22 | 1,215,915 |
| 2019-01-29 | $92.26 | $96.44 | $92.25 | $96.26 | $88.79 | 2,626,887 |
| 2019-01-28 | $96.50 | $97.79 | $95.94 | $97.65 | $90.07 | 1,977,895 |
| 2019-01-25 | $96.99 | $97.72 | $96.50 | $97.27 | $89.72 | 1,141,386 |
| 2019-01-24 | $93.27 | $95.74 | $93.27 | $95.68 | $88.25 | 1,185,265 |
| 2019-01-23 | $95.96 | $96.22 | $92.91 | $93.37 | $86.12 | 2,010,669 |
| 2019-01-22 | $97.18 | $97.22 | $94.56 | $95.73 | $88.30 | 1,240,677 |
| 2019-01-18 | $96.74 | $98.33 | $96.02 | $97.81 | $90.22 | 1,345,331 |
| 2019-01-17 | $93.91 | $96.17 | $93.46 | $96.16 | $88.70 | 2,102,035 |
| 2019-01-16 | $93.96 | $95.52 | $93.96 | $94.65 | $87.30 | 1,349,826 |
| 2019-01-15 | $94.00 | $94.68 | $92.88 | $93.97 | $86.68 | 1,214,190 |
| 2019-01-14 | $93.72 | $95.39 | $93.34 | $94.74 | $87.39 | 1,268,722 |
| 2019-01-11 | $93.48 | $95.29 | $93.23 | $94.76 | $87.40 | 1,155,819 |
| 2019-01-10 | $93.34 | $94.77 | $92.74 | $94.43 | $87.10 | 1,048,076 |
| 2019-01-09 | $93.62 | $95.00 | $92.68 | $94.04 | $86.74 | 1,020,183 |
| 2019-01-08 | $92.24 | $93.79 | $92.23 | $93.61 | $86.34 | 1,936,048 |
| 2019-01-07 | $91.18 | $93.14 | $89.93 | $92.32 | $85.15 | 1,175,656 |
| 2019-01-04 | $89.66 | $91.82 | $89.06 | $91.46 | $84.36 | 1,451,228 |
| 2019-01-03 | $90.85 | $90.95 | $87.23 | $87.88 | $81.06 | 1,635,043 |
| 2019-01-02 | $88.58 | $91.50 | $87.86 | $91.21 | $84.13 | 1,849,679 |
| 2018-12-31 | $89.70 | $90.91 | $88.70 | $89.97 | $82.99 | 1,226,005 |
| 2018-12-28 | $90.01 | $90.68 | $89.17 | $89.49 | $82.54 | 1,456,201 |
| 2018-12-27 | $86.65 | $89.63 | $85.97 | $89.62 | $82.66 | 1,971,018 |
| 2018-12-26 | $84.74 | $87.71 | $82.91 | $87.71 | $80.90 | 2,062,561 |
| 2018-12-24 | $85.74 | $86.64 | $84.36 | $84.46 | $77.90 | 1,416,351 |
| 2018-12-21 | $88.82 | $89.78 | $86.23 | $86.89 | $80.14 | 25,292,597 |
| 2018-12-20 | $88.34 | $90.25 | $87.38 | $88.71 | $81.82 | 7,411,095 |
| 2018-12-19 | $85.75 | $87.18 | $84.29 | $84.77 | $78.19 | 1,412,206 |
| 2018-12-18 | $84.90 | $85.74 | $84.60 | $85.49 | $78.85 | 1,174,308 |
| 2018-12-17 | $86.54 | $86.75 | $83.90 | $84.41 | $77.86 | 966,188 |
| 2018-12-14 | $86.99 | $88.53 | $85.81 | $86.69 | $79.96 | 986,062 |
| 2018-12-13 | $88.88 | $89.36 | $87.31 | $87.81 | $80.99 | 984,789 |
| 2018-12-12 | $90.09 | $90.35 | $88.74 | $88.77 | $81.88 | 1,177,881 |
| 2018-12-11 | $91.57 | $92.48 | $88.12 | $88.52 | $81.65 | 1,141,591 |
| 2018-12-10 | $91.09 | $91.53 | $88.21 | $89.73 | $82.76 | 1,498,795 |
| 2018-12-07 | $94.92 | $95.78 | $91.20 | $91.26 | $84.18 | 1,330,225 |
| 2018-12-06 | $94.31 | $94.81 | $92.52 | $94.66 | $87.31 | 1,384,443 |
| 2018-12-04 | $101.44 | $102.03 | $95.98 | $96.04 | $88.58 | 1,097,373 |
| 2018-12-03 | $103.33 | $104.92 | $100.51 | $101.65 | $93.76 | 1,098,774 |
| 2018-11-30 | $99.85 | $101.74 | $99.85 | $100.93 | $93.09 | 1,470,527 |
| 2018-11-29 | $100.35 | $101.90 | $99.20 | $100.55 | $92.74 | 1,225,264 |
| 2018-11-28 | $100.22 | $100.69 | $97.84 | $100.49 | $92.69 | 1,829,249 |
| 2018-11-27 | $102.91 | $103.09 | $99.75 | $100.22 | $92.44 | 2,469,030 |
| 2018-11-26 | $103.42 | $104.44 | $102.72 | $104.00 | $95.93 | 1,706,170 |
| 2018-11-23 | $101.03 | $103.49 | $100.94 | $102.80 | $94.82 | 936,149 |
| 2018-11-21 | $101.26 | $103.44 | $101.26 | $101.94 | $94.03 | 1,052,033 |
| 2018-11-20 | $100.20 | $101.07 | $98.41 | $100.26 | $92.48 | 1,565,273 |
| 2018-11-19 | $101.83 | $102.20 | $100.40 | $101.69 | $93.80 | 1,322,613 |
| 2018-11-16 | $101.60 | $102.83 | $100.47 | $102.47 | $94.52 | 1,245,736 |
| 2018-11-15 | $100.18 | $103.13 | $100.05 | $102.45 | $94.50 | 1,096,516 |
| 2018-11-14 | $101.04 | $102.10 | $100.11 | $101.13 | $93.28 | 1,001,725 |
| 2018-11-13 | $100.49 | $102.60 | $99.94 | $100.15 | $92.38 | 1,012,654 |
| 2018-11-12 | $102.89 | $103.10 | $99.78 | $99.97 | $92.21 | 1,271,346 |
| 2018-11-09 | $103.97 | $103.97 | $101.27 | $102.76 | $94.78 | 1,240,621 |
| 2018-11-08 | $105.43 | $106.55 | $104.71 | $104.92 | $96.78 | 1,981,452 |
| 2018-11-07 | $104.28 | $106.69 | $103.78 | $106.31 | $98.06 | 1,650,784 |
| 2018-11-06 | $101.35 | $103.34 | $101.35 | $103.25 | $95.23 | 851,694 |
| 2018-11-05 | $101.71 | $102.69 | $100.39 | $101.35 | $93.48 | 1,450,073 |
| 2018-11-02 | $100.50 | $102.37 | $100.39 | $101.58 | $93.69 | 2,136,828 |
| 2018-11-01 | $98.13 | $100.02 | $97.52 | $99.54 | $91.81 | 932,005 |
| 2018-10-31 | $97.04 | $98.20 | $96.54 | $96.94 | $89.41 | 1,679,944 |
| 2018-10-30 | $93.45 | $95.88 | $93.28 | $95.68 | $88.25 | 1,230,584 |
| 2018-10-29 | $98.11 | $99.00 | $92.68 | $93.82 | $86.54 | 2,271,284 |
| 2018-10-26 | $94.09 | $96.81 | $92.96 | $95.99 | $88.54 | 1,720,146 |
| 2018-10-25 | $94.44 | $97.33 | $93.82 | $96.41 | $88.43 | 1,422,249 |
| 2018-10-24 | $100.00 | $100.36 | $93.10 | $93.36 | $85.63 | 1,862,652 |
| 2018-10-23 | $97.52 | $100.75 | $96.95 | $100.09 | $91.80 | 1,657,859 |
| 2018-10-22 | $100.15 | $100.61 | $97.86 | $99.25 | $91.03 | 1,495,431 |
| 2018-10-19 | $102.01 | $103.12 | $98.34 | $99.62 | $91.37 | 2,740,384 |
| 2018-10-18 | $99.37 | $100.72 | $97.00 | $97.17 | $89.13 | 2,185,415 |
| 2018-10-17 | $101.33 | $101.33 | $99.56 | $99.75 | $91.49 | 1,110,957 |
| 2018-10-16 | $98.47 | $100.47 | $97.97 | $100.03 | $91.75 | 1,370,064 |
| 2018-10-15 | $98.31 | $98.84 | $97.85 | $97.95 | $89.84 | 1,386,259 |
| 2018-10-12 | $100.00 | $101.04 | $97.67 | $98.68 | $90.51 | 1,033,303 |
| 2018-10-11 | $99.77 | $102.30 | $97.81 | $98.31 | $90.17 | 1,516,390 |
| 2018-10-10 | $101.84 | $102.65 | $99.41 | $100.49 | $92.17 | 2,516,999 |
| 2018-10-09 | $108.22 | $108.49 | $101.96 | $102.00 | $93.56 | 2,282,400 |
| 2018-10-08 | $110.09 | $111.20 | $109.10 | $109.21 | $100.17 | 1,499,205 |
| 2018-10-05 | $113.26 | $113.86 | $109.66 | $110.10 | $100.98 | 1,466,813 |
| 2018-10-04 | $114.14 | $114.51 | $112.85 | $113.64 | $104.23 | 879,440 |
| 2018-10-03 | $113.87 | $114.93 | $112.41 | $114.14 | $104.69 | 1,127,577 |
| 2018-10-02 | $114.06 | $114.37 | $112.88 | $113.53 | $104.13 | 768,051 |
| 2018-10-01 | $114.88 | $115.68 | $113.58 | $114.09 | $104.64 | 631,820 |
| 2018-09-28 | $113.53 | $114.60 | $113.26 | $114.00 | $104.56 | 796,373 |
| 2018-09-27 | $114.57 | $114.85 | $113.22 | $113.93 | $104.50 | 976,836 |
| 2018-09-26 | $115.64 | $115.64 | $114.15 | $114.16 | $104.71 | 847,578 |
| 2018-09-25 | $116.70 | $116.73 | $115.83 | $116.00 | $106.40 | 868,893 |
| 2018-09-24 | $116.42 | $117.14 | $115.95 | $116.64 | $106.98 | 887,219 |
| 2018-09-21 | $117.36 | $117.97 | $115.75 | $116.22 | $106.60 | 828,927 |
| 2018-09-20 | $115.62 | $117.75 | $115.30 | $116.86 | $107.19 | 1,061,642 |
| 2018-09-19 | $113.26 | $115.65 | $113.20 | $114.63 | $105.14 | 919,679 |
| 2018-09-18 | $113.51 | $114.01 | $112.19 | $113.46 | $104.07 | 754,405 |
| 2018-09-17 | $113.30 | $114.05 | $112.45 | $113.39 | $104.00 | 1,068,327 |
| 2018-09-14 | $113.01 | $113.86 | $112.21 | $113.17 | $103.80 | 645,885 |
| 2018-09-13 | $113.11 | $113.70 | $112.26 | $113.18 | $103.81 | 645,401 |
| 2018-09-12 | $114.73 | $114.78 | $112.40 | $112.49 | $103.18 | 767,531 |
| 2018-09-11 | $113.84 | $115.31 | $113.12 | $114.86 | $105.35 | 959,057 |
| 2018-09-10 | $115.59 | $116.26 | $114.03 | $114.32 | $104.86 | 481,292 |
| 2018-09-07 | $114.88 | $115.91 | $114.15 | $115.02 | $105.50 | 966,279 |
| 2018-09-06 | $115.33 | $116.35 | $114.17 | $115.31 | $105.76 | 619,341 |
| 2018-09-05 | $114.53 | $116.04 | $114.34 | $114.98 | $105.46 | 773,139 |
| 2018-09-04 | $116.35 | $116.35 | $113.85 | $114.59 | $105.10 | 893,773 |
| 2018-08-31 | $116.56 | $117.41 | $116.31 | $116.83 | $107.16 | 551,085 |
| 2018-08-30 | $116.76 | $117.00 | $115.71 | $116.82 | $107.15 | 696,416 |
| 2018-08-29 | $117.07 | $117.96 | $116.16 | $117.18 | $107.48 | 595,561 |
| 2018-08-28 | $118.27 | $119.29 | $116.90 | $117.43 | $107.71 | 711,204 |
| 2018-08-27 | $116.60 | $118.17 | $116.60 | $117.77 | $108.02 | 747,792 |
| 2018-08-24 | $116.00 | $116.51 | $115.53 | $116.16 | $106.54 | 940,235 |
| 2018-08-23 | $116.56 | $116.56 | $114.90 | $115.39 | $105.84 | 894,883 |
| 2018-08-22 | $117.25 | $117.46 | $116.38 | $116.75 | $107.08 | 494,902 |
| 2018-08-21 | $115.92 | $117.30 | $115.92 | $116.84 | $107.17 | 695,733 |
| 2018-08-20 | $116.25 | $116.98 | $115.57 | $115.74 | $106.16 | 501,082 |
| 2018-08-17 | $114.66 | $116.04 | $114.47 | $115.69 | $106.11 | 567,510 |
| 2018-08-16 | $115.46 | $116.13 | $114.97 | $115.23 | $105.69 | 685,397 |
| 2018-08-15 | $115.75 | $115.84 | $112.98 | $114.51 | $105.03 | 1,166,681 |
| 2018-08-14 | $116.30 | $117.18 | $116.03 | $116.71 | $107.05 | 634,881 |
| 2018-08-13 | $116.36 | $117.58 | $115.48 | $115.95 | $106.35 | 627,472 |
| 2018-08-10 | $117.00 | $117.28 | $114.84 | $116.51 | $106.86 | 674,099 |
| 2018-08-09 | $117.07 | $118.47 | $116.88 | $117.65 | $107.91 | 883,063 |
| 2018-08-08 | $116.93 | $117.80 | $116.55 | $117.08 | $107.39 | 887,220 |
| 2018-08-07 | $116.91 | $117.97 | $116.68 | $116.86 | $107.19 | 650,454 |
| 2018-08-06 | $115.83 | $117.37 | $115.59 | $116.60 | $106.95 | 877,881 |
| 2018-08-03 | $115.40 | $116.26 | $115.04 | $115.90 | $106.30 | 1,153,300 |
| 2018-08-02 | $116.69 | $116.69 | $114.76 | $115.19 | $105.65 | 857,473 |
| 2018-08-01 | $117.54 | $118.51 | $115.12 | $117.17 | $107.47 | 1,133,572 |
| 2018-07-31 | $116.71 | $118.24 | $115.71 | $118.11 | $108.33 | 1,102,148 |
| 2018-07-30 | $115.64 | $116.91 | $115.02 | $115.24 | $105.70 | 921,737 |
| 2018-07-27 | $116.42 | $116.45 | $114.94 | $115.63 | $106.06 | 581,969 |
| 2018-07-26 | $113.49 | $116.33 | $113.28 | $116.03 | $106.42 | 1,130,958 |
| 2018-07-25 | $114.17 | $114.24 | $112.68 | $113.98 | $104.06 | 1,167,522 |
| 2018-07-24 | $113.76 | $115.77 | $113.32 | $114.13 | $104.20 | 1,557,113 |
| 2018-07-23 | $113.84 | $114.46 | $112.44 | $113.06 | $103.22 | 1,525,781 |
| 2018-07-20 | $114.50 | $114.79 | $111.14 | $113.33 | $103.47 | 2,901,202 |
| 2018-07-19 | $110.38 | $111.43 | $108.94 | $109.98 | $100.41 | 1,051,048 |
| 2018-07-18 | $110.35 | $111.52 | $110.20 | $110.96 | $101.30 | 1,019,982 |
| 2018-07-17 | $108.57 | $110.47 | $108.19 | $110.14 | $100.55 | 1,452,750 |
| 2018-07-16 | $110.82 | $111.19 | $108.07 | $108.57 | $99.12 | 1,221,310 |
| 2018-07-13 | $111.28 | $111.79 | $110.66 | $110.77 | $101.13 | 756,776 |
| 2018-07-12 | $113.15 | $113.31 | $111.15 | $111.66 | $101.94 | 817,330 |
| 2018-07-11 | $113.13 | $113.76 | $111.57 | $112.35 | $102.57 | 712,239 |
| 2018-07-10 | $113.60 | $114.77 | $113.01 | $114.10 | $104.17 | 628,554 |
| 2018-07-09 | $112.75 | $114.16 | $112.75 | $113.70 | $103.80 | 783,610 |
| 2018-07-06 | $111.86 | $112.95 | $110.85 | $112.43 | $102.64 | 611,314 |
| 2018-07-05 | $111.71 | $112.57 | $111.26 | $112.12 | $102.36 | 725,414 |
| 2018-07-03 | $112.29 | $112.97 | $110.61 | $111.02 | $101.36 | 479,131 |
| 2018-07-02 | $110.07 | $111.54 | $109.17 | $111.41 | $101.71 | 621,219 |
| 2018-06-29 | $111.19 | $113.05 | $111.03 | $111.06 | $101.39 | 700,085 |
| 2018-06-28 | $110.38 | $111.12 | $107.91 | $110.69 | $101.06 | 992,230 |
| 2018-06-27 | $111.39 | $113.33 | $110.05 | $110.27 | $100.67 | 754,789 |
| 2018-06-26 | $111.27 | $112.45 | $110.25 | $111.09 | $101.42 | 687,297 |
| 2018-06-25 | $113.70 | $113.70 | $110.00 | $111.11 | $101.44 | 969,123 |
| 2018-06-22 | $112.37 | $114.16 | $112.07 | $114.00 | $104.08 | 1,264,413 |
| 2018-06-21 | $112.00 | $112.20 | $110.99 | $111.30 | $101.61 | 582,601 |
| 2018-06-20 | $112.75 | $112.81 | $110.96 | $111.92 | $102.18 | 774,256 |
| 2018-06-19 | $113.59 | $113.59 | $111.42 | $112.13 | $102.37 | 1,426,178 |
| 2018-06-18 | $116.22 | $116.37 | $114.24 | $114.57 | $104.60 | 956,548 |
| 2018-06-15 | $115.13 | $116.98 | $114.40 | $116.96 | $106.78 | 1,209,280 |
| 2018-06-14 | $115.82 | $116.35 | $114.36 | $115.10 | $105.08 | 718,902 |
| 2018-06-13 | $116.27 | $117.40 | $115.49 | $115.67 | $105.60 | 1,257,563 |
| 2018-06-12 | $116.91 | $117.50 | $115.67 | $116.03 | $105.93 | 774,198 |
| 2018-06-11 | $117.11 | $117.59 | $116.70 | $117.06 | $106.87 | 433,923 |
| 2018-06-08 | $116.72 | $117.36 | $116.05 | $117.11 | $106.92 | 584,126 |
| 2018-06-07 | $117.71 | $118.40 | $116.47 | $117.03 | $106.84 | 739,883 |
| 2018-06-06 | $115.68 | $118.01 | $115.10 | $117.97 | $107.70 | 1,294,813 |
| 2018-06-05 | $115.16 | $115.80 | $114.43 | $114.97 | $104.96 | 1,292,090 |
| 2018-06-04 | $115.44 | $115.93 | $114.85 | $115.35 | $105.31 | 844,264 |
| 2018-06-01 | $114.12 | $115.76 | $113.99 | $115.19 | $105.16 | 773,209 |
| 2018-05-31 | $114.75 | $115.40 | $112.84 | $112.92 | $103.09 | 1,770,530 |
| 2018-05-30 | $114.66 | $115.51 | $114.32 | $114.95 | $104.95 | 763,684 |
| 2018-05-29 | $113.48 | $115.21 | $113.29 | $114.10 | $104.17 | 945,661 |
| 2018-05-25 | $113.14 | $114.87 | $112.98 | $114.43 | $104.47 | 715,755 |
| 2018-05-24 | $113.86 | $114.81 | $113.72 | $113.87 | $103.96 | 555,606 |
| 2018-05-23 | $112.89 | $113.91 | $112.38 | $113.84 | $103.93 | 810,841 |
| 2018-05-22 | $115.71 | $116.34 | $113.70 | $113.88 | $103.97 | 893,035 |
| 2018-05-21 | $114.60 | $115.55 | $114.46 | $114.78 | $104.79 | 574,279 |
| 2018-05-18 | $114.00 | $115.48 | $113.60 | $114.07 | $104.14 | 866,213 |
| 2018-05-17 | $113.24 | $114.58 | $112.00 | $113.90 | $103.99 | 1,916,077 |
| 2018-05-16 | $108.51 | $112.10 | $108.51 | $111.11 | $101.44 | 1,175,543 |
| 2018-05-15 | $107.35 | $108.53 | $106.23 | $108.25 | $98.83 | 754,991 |
| 2018-05-14 | $108.58 | $109.21 | $107.40 | $108.20 | $98.78 | 1,001,312 |
| 2018-05-11 | $109.34 | $110.00 | $107.96 | $108.05 | $98.65 | 923,056 |
| 2018-05-10 | $109.31 | $110.30 | $109.31 | $109.60 | $100.06 | 503,694 |
| 2018-05-09 | $109.31 | $110.25 | $108.81 | $109.19 | $99.69 | 957,100 |
| 2018-05-08 | $108.37 | $109.90 | $108.05 | $108.71 | $99.25 | 726,770 |
| 2018-05-07 | $108.57 | $109.60 | $108.14 | $108.54 | $99.09 | 892,466 |
| 2018-05-04 | $105.56 | $108.92 | $105.48 | $108.41 | $98.97 | 718,686 |
| 2018-05-03 | $106.87 | $107.68 | $105.15 | $106.31 | $97.06 | 903,093 |
| 2018-05-02 | $106.02 | $108.20 | $106.02 | $107.08 | $97.76 | 1,132,559 |
| 2018-05-01 | $107.95 | $108.50 | $103.28 | $105.42 | $96.24 | 1,590,707 |
| 2018-04-30 | $109.62 | $109.91 | $108.50 | $108.67 | $99.21 | 793,357 |
| 2018-04-27 | $110.60 | $110.84 | $108.61 | $109.29 | $99.78 | 977,491 |
| 2018-04-26 | $109.54 | $111.17 | $109.22 | $111.01 | $100.85 | 586,964 |
| 2018-04-25 | $109.11 | $110.26 | $108.22 | $109.56 | $99.53 | 640,016 |
| 2018-04-24 | $111.77 | $112.55 | $107.63 | $109.36 | $99.35 | 1,000,017 |
| 2018-04-23 | $112.17 | $112.96 | $111.19 | $111.64 | $101.42 | 666,104 |
| 2018-04-20 | $111.20 | $112.11 | $110.64 | $111.70 | $101.48 | 867,663 |
| 2018-04-19 | $111.55 | $111.93 | $110.32 | $111.19 | $101.01 | 959,985 |
| 2018-04-18 | $110.72 | $113.16 | $110.67 | $111.43 | $101.23 | 1,398,789 |
| 2018-04-17 | $112.07 | $113.22 | $109.15 | $110.38 | $100.28 | 1,825,908 |
| 2018-04-16 | $105.10 | $106.90 | $104.61 | $106.42 | $96.68 | 1,204,038 |
| 2018-04-13 | $104.92 | $104.96 | $103.44 | $104.16 | $94.63 | 801,290 |
| 2018-04-12 | $103.52 | $104.92 | $103.05 | $104.37 | $94.82 | 750,283 |
| 2018-04-11 | $103.36 | $104.14 | $102.21 | $103.06 | $93.63 | 745,567 |
| 2018-04-10 | $102.64 | $104.97 | $101.98 | $104.42 | $94.86 | 843,616 |
| 2018-04-09 | $100.71 | $101.98 | $100.03 | $100.97 | $91.73 | 647,474 |
| 2018-04-06 | $101.37 | $102.49 | $98.72 | $99.92 | $90.77 | 1,511,905 |
| 2018-04-05 | $99.51 | $102.67 | $99.51 | $102.31 | $92.95 | 1,065,539 |
| 2018-04-04 | $96.50 | $98.92 | $95.45 | $98.85 | $89.80 | 1,048,627 |
| 2018-04-03 | $98.57 | $99.19 | $96.95 | $98.23 | $89.24 | 1,158,215 |
| 2018-04-02 | $100.02 | $100.11 | $97.41 | $98.56 | $89.54 | 995,944 |
| 2018-03-29 | $100.51 | $101.41 | $100.05 | $100.21 | $91.04 | 1,437,252 |
| 2018-03-28 | $99.60 | $101.63 | $99.08 | $99.74 | $90.61 | 1,303,258 |
| 2018-03-27 | $98.96 | $100.07 | $98.01 | $98.75 | $89.71 | 1,033,535 |
| 2018-03-26 | $98.69 | $99.39 | $96.84 | $98.47 | $89.46 | 983,678 |
| 2018-03-23 | $100.74 | $100.74 | $96.49 | $96.72 | $87.87 | 876,000 |
| 2018-03-22 | $102.57 | $103.80 | $99.97 | $100.38 | $91.19 | 825,136 |
| 2018-03-21 | $101.79 | $105.06 | $101.33 | $104.08 | $94.55 | 1,110,111 |
| 2018-03-20 | $101.90 | $103.73 | $100.13 | $101.44 | $92.16 | 1,901,327 |
| 2018-03-19 | $106.10 | $106.37 | $105.31 | $105.71 | $96.03 | 581,466 |
| 2018-03-16 | $105.73 | $107.05 | $105.09 | $106.73 | $96.96 | 570,404 |
| 2018-03-15 | $106.17 | $106.85 | $105.66 | $105.73 | $96.05 | 447,969 |
| 2018-03-14 | $108.10 | $108.31 | $105.53 | $106.07 | $96.36 | 406,256 |
| 2018-03-13 | $108.22 | $109.25 | $107.46 | $107.83 | $97.96 | 795,010 |
| 2018-03-12 | $108.73 | $109.17 | $107.53 | $107.61 | $97.76 | 490,289 |
| 2018-03-09 | $107.73 | $108.76 | $107.26 | $108.55 | $98.61 | 584,522 |
| 2018-03-08 | $107.93 | $107.93 | $105.86 | $106.76 | $96.99 | 530,409 |
| 2018-03-07 | $106.44 | $107.86 | $106.24 | $107.35 | $97.52 | 496,644 |
| 2018-03-06 | $106.39 | $108.45 | $105.06 | $107.46 | $97.62 | 723,413 |
| 2018-03-05 | $104.03 | $106.47 | $103.50 | $106.22 | $96.50 | 664,155 |
| 2018-03-02 | $102.46 | $104.96 | $102.07 | $104.63 | $95.05 | 858,708 |
| 2018-03-01 | $101.05 | $104.21 | $100.84 | $103.28 | $93.83 | 1,235,173 |
| 2018-02-28 | $102.90 | $104.03 | $100.84 | $100.86 | $91.63 | 507,558 |
| 2018-02-27 | $103.98 | $104.42 | $102.83 | $102.83 | $93.42 | 439,593 |
| 2018-02-26 | $104.01 | $104.33 | $102.48 | $103.93 | $94.42 | 443,347 |
| 2018-02-23 | $103.26 | $104.14 | $102.60 | $103.95 | $94.44 | 317,494 |
| 2018-02-22 | $103.04 | $103.73 | $102.17 | $102.54 | $93.15 | 543,809 |
| 2018-02-21 | $102.70 | $103.98 | $102.29 | $102.43 | $93.05 | 400,322 |
| 2018-02-20 | $102.10 | $102.78 | $101.58 | $102.38 | $93.01 | 589,409 |
| 2018-02-16 | $102.47 | $103.36 | $101.50 | $102.49 | $93.11 | 362,504 |
| 2018-02-15 | $103.61 | $103.61 | $101.73 | $103.11 | $93.25 | 531,782 |
| 2018-02-14 | $100.27 | $103.50 | $99.85 | $102.78 | $92.96 | 748,760 |
| 2018-02-13 | $101.01 | $101.57 | $100.08 | $101.15 | $91.48 | 490,103 |
| 2018-02-12 | $101.40 | $102.62 | $100.12 | $101.04 | $91.38 | 584,053 |
| 2018-02-09 | $99.23 | $100.75 | $96.38 | $100.21 | $90.63 | 1,080,415 |
| 2018-02-08 | $101.69 | $101.91 | $97.72 | $97.74 | $88.40 | 634,458 |
| 2018-02-07 | $102.98 | $104.46 | $101.83 | $101.88 | $92.14 | 472,210 |
| 2018-02-06 | $99.40 | $104.12 | $98.00 | $103.26 | $93.39 | 1,415,241 |
| 2018-02-05 | $104.84 | $106.28 | $100.52 | $100.67 | $91.05 | 939,398 |
| 2018-02-02 | $106.00 | $106.56 | $104.69 | $105.09 | $95.04 | 862,138 |
| 2018-02-01 | $107.51 | $108.51 | $106.32 | $106.81 | $96.60 | 507,266 |
| 2018-01-31 | $110.66 | $110.76 | $107.65 | $108.16 | $97.82 | 861,879 |
| 2018-01-30 | $110.54 | $111.20 | $108.83 | $109.81 | $99.31 | 803,369 |
| 2018-01-29 | $111.65 | $112.01 | $110.35 | $111.10 | $100.48 | 938,761 |
| 2018-01-26 | $112.87 | $114.00 | $110.32 | $111.36 | $100.72 | 1,315,076 |
| 2018-01-25 | $110.81 | $112.86 | $110.04 | $112.34 | $101.60 | 1,251,158 |
| 2018-01-24 | $110.63 | $111.45 | $109.57 | $110.10 | $99.58 | 689,938 |
| 2018-01-23 | $110.72 | $111.00 | $108.87 | $110.42 | $99.87 | 665,700 |
| 2018-01-22 | $112.69 | $112.75 | $110.52 | $111.12 | $100.50 | 676,835 |
| 2018-01-19 | $111.36 | $113.33 | $110.81 | $112.96 | $102.16 | 684,486 |
| 2018-01-18 | $110.36 | $111.33 | $109.71 | $111.03 | $100.42 | 651,469 |
| 2018-01-17 | $110.43 | $111.46 | $110.01 | $110.76 | $100.17 | 469,930 |
| 2018-01-16 | $111.74 | $111.86 | $108.88 | $109.67 | $99.19 | 675,211 |
| 2018-01-12 | $111.50 | $112.44 | $110.95 | $111.34 | $100.70 | 452,611 |
| 2018-01-11 | $108.45 | $111.48 | $108.45 | $111.27 | $100.63 | 551,998 |
| 2018-01-10 | $108.29 | $108.65 | $106.87 | $108.17 | $97.83 | 396,016 |
| 2018-01-09 | $109.37 | $109.37 | $108.41 | $108.48 | $98.11 | 368,415 |
| 2018-01-08 | $108.47 | $109.26 | $108.35 | $108.73 | $98.34 | 456,260 |
| 2018-01-05 | $107.98 | $108.42 | $107.46 | $108.25 | $97.90 | 474,519 |
| 2018-01-04 | $107.93 | $107.95 | $107.14 | $107.24 | $96.99 | 627,134 |
| 2018-01-03 | $107.08 | $107.33 | $106.60 | $107.18 | $96.94 | 558,142 |
| 2018-01-02 | $107.40 | $107.52 | $106.04 | $106.76 | $96.56 | 666,491 |
| 2017-12-29 | $108.36 | $108.87 | $106.97 | $107.08 | $96.84 | 401,330 |
| 2017-12-28 | $107.19 | $108.38 | $106.47 | $108.24 | $97.89 | 528,598 |
| 2017-12-27 | $106.80 | $107.27 | $106.30 | $106.90 | $96.68 | 195,373 |
| 2017-12-26 | $106.62 | $106.94 | $106.09 | $106.44 | $96.27 | 161,753 |
| 2017-12-22 | $106.35 | $106.78 | $105.72 | $106.54 | $96.36 | 233,678 |
| 2017-12-21 | $107.83 | $108.23 | $106.39 | $106.44 | $96.27 | 357,098 |
| 2017-12-20 | $108.68 | $108.77 | $107.68 | $107.72 | $97.42 | 434,718 |
| 2017-12-19 | $108.54 | $109.70 | $107.97 | $107.98 | $97.66 | 610,131 |
| 2017-12-18 | $107.60 | $109.45 | $107.30 | $108.50 | $98.13 | 638,251 |
| 2017-12-15 | $105.90 | $106.83 | $105.48 | $106.54 | $96.36 | 688,740 |
| 2017-12-14 | $108.36 | $108.78 | $105.25 | $105.73 | $95.62 | 936,169 |
| 2017-12-13 | $107.23 | $108.56 | $106.82 | $108.31 | $97.96 | 780,354 |
| 2017-12-12 | $105.66 | $107.52 | $105.45 | $106.97 | $96.75 | 734,218 |
| 2017-12-11 | $106.31 | $106.96 | $105.55 | $105.66 | $95.56 | 322,788 |
| 2017-12-08 | $106.09 | $106.85 | $105.45 | $106.54 | $96.36 | 780,676 |
| 2017-12-07 | $105.55 | $106.14 | $105.24 | $105.85 | $95.73 | 662,496 |
| 2017-12-06 | $105.98 | $106.09 | $105.23 | $105.61 | $95.52 | 1,107,421 |
| 2017-12-05 | $106.91 | $107.25 | $105.71 | $105.86 | $95.74 | 626,673 |
| 2017-12-04 | $107.81 | $108.04 | $106.56 | $106.80 | $96.59 | 446,480 |
| 2017-12-01 | $107.80 | $107.80 | $105.23 | $106.49 | $96.31 | 429,528 |
| 2017-11-30 | $106.85 | $108.08 | $106.17 | $107.24 | $96.99 | 501,985 |
| 2017-11-29 | $107.92 | $108.01 | $106.36 | $106.88 | $96.66 | 512,465 |
| 2017-11-28 | $106.88 | $108.24 | $106.68 | $107.70 | $97.41 | 506,206 |
| 2017-11-27 | $106.50 | $107.51 | $106.31 | $106.83 | $96.62 | 416,320 |
| 2017-11-24 | $106.21 | $107.14 | $106.04 | $106.72 | $96.52 | 171,006 |
| 2017-11-22 | $107.34 | $107.34 | $105.56 | $105.93 | $95.80 | 363,021 |
| 2017-11-21 | $106.45 | $107.31 | $106.05 | $107.08 | $96.84 | 461,016 |
| 2017-11-20 | $104.53 | $106.03 | $104.49 | $105.76 | $95.65 | 428,791 |
| 2017-11-17 | $104.27 | $104.86 | $103.81 | $104.69 | $94.68 | 409,734 |
| 2017-11-16 | $103.15 | $104.81 | $103.12 | $104.23 | $94.27 | 499,760 |
| 2017-11-15 | $104.56 | $104.56 | $102.86 | $103.13 | $93.27 | 857,922 |
| 2017-11-14 | $105.67 | $105.81 | $104.67 | $104.89 | $94.86 | 548,043 |
| 2017-11-13 | $104.87 | $106.09 | $104.64 | $105.80 | $95.69 | 286,705 |
| 2017-11-10 | $104.92 | $105.80 | $104.91 | $105.72 | $95.61 | 805,710 |
| 2017-11-09 | $105.47 | $105.74 | $104.59 | $104.93 | $94.90 | 295,633 |
| 2017-11-08 | $106.85 | $106.99 | $106.06 | $106.28 | $96.12 | 407,522 |
| 2017-11-07 | $106.31 | $107.31 | $106.22 | $106.86 | $96.65 | 453,732 |
| 2017-11-06 | $106.09 | $106.36 | $105.54 | $106.30 | $96.14 | 702,111 |
| 2017-11-03 | $106.47 | $107.34 | $105.78 | $106.13 | $95.99 | 482,986 |
| 2017-11-02 | $105.50 | $107.08 | $105.28 | $106.77 | $96.56 | 931,360 |
| 2017-11-01 | $105.10 | $105.85 | $104.65 | $105.36 | $95.29 | 800,326 |
| 2017-10-31 | $104.67 | $104.84 | $104.08 | $104.31 | $94.34 | 491,535 |
| 2017-10-30 | $104.68 | $105.04 | $103.92 | $104.84 | $94.82 | 746,970 |
| 2017-10-27 | $105.50 | $105.86 | $104.60 | $105.03 | $94.99 | 763,828 |
| 2017-10-26 | $105.02 | $106.55 | $105.02 | $106.05 | $95.49 | 814,320 |
| 2017-10-25 | $105.56 | $105.72 | $103.82 | $104.51 | $94.11 | 556,994 |
| 2017-10-24 | $105.62 | $106.20 | $104.94 | $105.75 | $95.22 | 644,631 |
| 2017-10-23 | $105.64 | $105.82 | $105.14 | $105.17 | $94.70 | 616,387 |
| 2017-10-20 | $105.30 | $105.93 | $105.13 | $105.60 | $95.09 | 489,933 |
| 2017-10-19 | $103.17 | $105.29 | $103.05 | $105.29 | $94.81 | 829,013 |
| 2017-10-18 | $104.76 | $104.76 | $102.82 | $104.03 | $93.68 | 1,054,518 |
| 2017-10-17 | $107.10 | $108.08 | $101.88 | $104.27 | $93.89 | 1,749,941 |
| 2017-10-16 | $108.10 | $109.11 | $106.67 | $107.10 | $96.44 | 1,198,959 |
| 2017-10-13 | $107.77 | $107.98 | $107.31 | $107.35 | $96.67 | 531,347 |
| 2017-10-12 | $106.52 | $107.97 | $106.10 | $107.03 | $96.38 | 714,668 |
| 2017-10-11 | $107.09 | $107.23 | $105.55 | $106.56 | $95.95 | 904,133 |
| 2017-10-10 | $107.76 | $108.11 | $106.77 | $106.90 | $96.26 | 890,324 |
| 2017-10-09 | $108.01 | $109.09 | $107.31 | $107.54 | $96.84 | 873,724 |
| 2017-10-06 | $107.47 | $108.05 | $107.37 | $107.92 | $97.18 | 535,906 |
| 2017-10-05 | $107.55 | $108.29 | $107.29 | $108.22 | $97.45 | 701,307 |
| 2017-10-04 | $107.12 | $108.15 | $106.74 | $107.08 | $96.42 | 1,303,937 |
| 2017-10-03 | $105.55 | $107.24 | $105.50 | $107.11 | $96.45 | 754,602 |
| 2017-10-02 | $104.72 | $106.09 | $104.11 | $105.43 | $94.94 | 1,000,214 |
| 2017-09-29 | $104.22 | $104.57 | $103.47 | $104.27 | $93.89 | 664,838 |
| 2017-09-28 | $104.09 | $104.50 | $103.32 | $104.34 | $93.96 | 560,184 |
| 2017-09-27 | $103.53 | $104.58 | $102.67 | $104.32 | $93.94 | 574,673 |
| 2017-09-26 | $103.28 | $103.77 | $102.88 | $103.17 | $92.90 | 355,619 |
| 2017-09-25 | $104.10 | $104.10 | $102.56 | $103.11 | $92.85 | 821,185 |
| 2017-09-22 | $103.73 | $104.55 | $103.57 | $104.19 | $93.82 | 335,073 |
| 2017-09-21 | $103.63 | $104.11 | $103.24 | $103.90 | $93.56 | 457,766 |
| 2017-09-20 | $103.08 | $104.75 | $102.92 | $103.94 | $93.59 | 734,467 |
| 2017-09-19 | $101.72 | $102.71 | $101.32 | $102.46 | $92.26 | 658,103 |
| 2017-09-18 | $100.29 | $101.76 | $99.93 | $101.57 | $91.46 | 902,514 |
| 2017-09-15 | $99.80 | $100.77 | $99.40 | $100.09 | $90.13 | 1,476,112 |
| 2017-09-14 | $99.07 | $100.42 | $98.78 | $99.97 | $90.02 | 778,449 |
| 2017-09-13 | $99.40 | $99.51 | $98.65 | $99.27 | $89.39 | 735,012 |
| 2017-09-12 | $98.79 | $99.86 | $98.53 | $99.08 | $89.22 | 730,918 |
| 2017-09-11 | $97.59 | $98.52 | $97.13 | $98.26 | $88.48 | 886,182 |
| 2017-09-08 | $96.85 | $96.92 | $96.06 | $96.79 | $87.16 | 450,921 |
| 2017-09-07 | $97.23 | $97.63 | $96.80 | $96.97 | $87.32 | 535,263 |
| 2017-09-06 | $97.06 | $97.28 | $96.01 | $97.05 | $87.39 | 1,103,698 |
| 2017-09-05 | $98.08 | $98.73 | $96.58 | $96.72 | $87.09 | 759,149 |
| 2017-09-01 | $97.43 | $98.29 | $96.82 | $98.05 | $88.29 | 506,770 |
| 2017-08-31 | $95.31 | $97.17 | $95.01 | $97.02 | $87.36 | 829,464 |
| 2017-08-30 | $96.89 | $96.89 | $94.38 | $94.75 | $85.32 | 1,597,342 |
| 2017-08-29 | $96.95 | $97.34 | $96.44 | $97.20 | $87.53 | 388,424 |
| 2017-08-28 | $98.23 | $98.33 | $96.83 | $97.55 | $87.84 | 508,031 |
| 2017-08-25 | $98.81 | $98.84 | $97.98 | $98.00 | $88.25 | 891,913 |
| 2017-08-24 | $98.30 | $98.86 | $97.37 | $98.62 | $88.80 | 625,662 |
| 2017-08-23 | $96.97 | $98.06 | $96.61 | $98.02 | $88.26 | 652,491 |
| 2017-08-22 | $97.00 | $97.53 | $96.68 | $97.40 | $87.71 | 476,835 |
| 2017-08-21 | $95.86 | $96.87 | $95.86 | $96.68 | $87.06 | 525,961 |
| 2017-08-18 | $96.60 | $96.61 | $95.32 | $95.77 | $86.24 | 1,089,123 |
| 2017-08-17 | $97.86 | $98.36 | $96.53 | $96.59 | $86.98 | 511,438 |
| 2017-08-16 | $98.45 | $98.71 | $97.76 | $98.16 | $88.39 | 788,932 |
| 2017-08-15 | $97.94 | $98.91 | $97.60 | $97.98 | $88.23 | 795,464 |
| 2017-08-14 | $97.13 | $98.04 | $97.13 | $97.60 | $87.89 | 593,005 |
| 2017-08-11 | $95.26 | $97.16 | $95.26 | $96.71 | $87.08 | 784,473 |
| 2017-08-10 | $97.12 | $97.46 | $95.78 | $96.14 | $86.57 | 1,042,963 |
| 2017-08-09 | $98.24 | $99.20 | $97.52 | $97.69 | $87.97 | 999,245 |
| 2017-08-08 | $98.81 | $99.11 | $98.01 | $98.49 | $88.69 | 833,542 |
| 2017-08-07 | $97.74 | $99.36 | $97.74 | $98.78 | $88.95 | 827,574 |
| 2017-08-04 | $97.11 | $97.93 | $96.99 | $97.64 | $87.92 | 636,779 |
| 2017-08-03 | $96.80 | $97.48 | $96.50 | $96.83 | $87.19 | 1,008,705 |
| 2017-08-02 | $95.81 | $97.32 | $95.70 | $96.81 | $87.17 | 795,096 |
| 2017-08-01 | $96.48 | $96.79 | $95.56 | $96.12 | $86.55 | 964,366 |
| 2017-07-31 | $95.05 | $96.44 | $94.83 | $96.17 | $86.60 | 1,351,915 |
| 2017-07-28 | $93.30 | $94.90 | $92.66 | $94.58 | $85.17 | 1,291,524 |
| 2017-07-27 | $94.77 | $94.77 | $92.94 | $93.36 | $84.07 | 585,669 |
| 2017-07-26 | $95.95 | $96.58 | $91.15 | $94.74 | $85.31 | 2,404,860 |
| 2017-07-25 | $96.25 | $97.74 | $95.00 | $96.25 | $86.25 | 1,343,718 |
| 2017-07-24 | $97.66 | $98.40 | $96.97 | $97.75 | $87.60 | 767,597 |
| 2017-07-21 | $98.15 | $98.86 | $97.16 | $97.66 | $87.52 | 733,490 |
| 2017-07-20 | $99.80 | $99.80 | $98.03 | $98.30 | $88.09 | 799,962 |
| 2017-07-19 | $99.36 | $99.90 | $98.70 | $99.79 | $89.42 | 763,078 |
| 2017-07-18 | $99.29 | $99.97 | $98.54 | $98.89 | $88.62 | 854,928 |
| 2017-07-17 | $98.90 | $99.12 | $98.34 | $98.86 | $88.59 | 777,789 |
| 2017-07-14 | $97.91 | $99.04 | $97.83 | $98.68 | $88.43 | 621,424 |
| 2017-07-13 | $97.73 | $98.25 | $97.10 | $97.80 | $87.64 | 602,895 |
| 2017-07-12 | $97.03 | $97.84 | $96.75 | $97.79 | $87.63 | 594,900 |
| 2017-07-11 | $96.38 | $97.17 | $96.07 | $96.39 | $86.38 | 1,129,222 |
| 2017-07-10 | $95.54 | $96.36 | $95.31 | $96.15 | $86.16 | 612,395 |
| 2017-07-07 | $95.07 | $96.57 | $94.49 | $96.14 | $86.15 | 579,557 |
| 2017-07-06 | $94.78 | $95.54 | $94.78 | $95.07 | $85.19 | 672,365 |
| 2017-07-05 | $96.09 | $96.28 | $94.43 | $94.92 | $85.06 | 651,630 |
| 2017-07-03 | $95.70 | $96.58 | $95.55 | $96.20 | $86.21 | 491,610 |
| 2017-06-30 | $94.13 | $95.38 | $93.76 | $94.94 | $85.08 | 815,720 |
| 2017-06-29 | $93.76 | $94.37 | $92.98 | $93.59 | $83.87 | 598,820 |
| 2017-06-28 | $93.56 | $94.05 | $92.98 | $93.42 | $83.72 | 1,045,871 |
| 2017-06-27 | $94.71 | $94.71 | $92.46 | $92.80 | $83.16 | 767,287 |
| 2017-06-26 | $94.02 | $94.46 | $93.31 | $93.76 | $84.02 | 532,933 |
| 2017-06-23 | $94.16 | $94.31 | $93.04 | $93.56 | $83.84 | 1,567,296 |
| 2017-06-22 | $94.68 | $94.99 | $93.64 | $93.80 | $84.06 | 904,843 |
| 2017-06-21 | $94.57 | $94.82 | $94.02 | $94.49 | $84.67 | 1,188,388 |
| 2017-06-20 | $95.15 | $95.73 | $93.77 | $94.34 | $84.54 | 1,122,389 |
| 2017-06-19 | $92.99 | $96.97 | $92.70 | $95.63 | $85.70 | 2,143,458 |
| 2017-06-16 | $90.10 | $90.62 | $89.24 | $90.52 | $81.12 | 697,794 |
| 2017-06-15 | $89.41 | $90.71 | $89.09 | $90.09 | $80.73 | 929,123 |
| 2017-06-14 | $91.00 | $91.00 | $89.45 | $90.04 | $80.69 | 485,825 |
| 2017-06-13 | $89.66 | $90.83 | $89.62 | $90.74 | $81.31 | 687,559 |
| 2017-06-12 | $89.99 | $90.93 | $89.08 | $89.49 | $80.19 | 699,865 |
| 2017-06-09 | $88.47 | $90.19 | $88.39 | $90.12 | $80.76 | 785,617 |
| 2017-06-08 | $88.05 | $88.96 | $87.84 | $88.18 | $79.02 | 785,218 |
| 2017-06-07 | $87.89 | $88.55 | $87.57 | $88.26 | $79.09 | 807,454 |
| 2017-06-06 | $86.59 | $88.64 | $85.76 | $88.00 | $78.86 | 796,085 |
| 2017-06-05 | $88.12 | $88.30 | $86.51 | $86.84 | $77.82 | 2,155,536 |
| 2017-06-02 | $87.72 | $88.14 | $87.09 | $88.04 | $78.89 | 962,276 |
| 2017-06-01 | $87.00 | $88.78 | $87.00 | $87.77 | $78.65 | 1,403,068 |
| 2017-05-31 | $86.43 | $86.98 | $85.05 | $86.55 | $77.56 | 1,435,513 |
| 2017-05-30 | $87.10 | $87.33 | $86.36 | $86.55 | $77.56 | 941,440 |
| 2017-05-26 | $87.00 | $87.32 | $86.39 | $87.11 | $78.06 | 527,754 |
| 2017-05-25 | $87.84 | $88.22 | $86.64 | $87.31 | $78.24 | 651,702 |
| 2017-05-24 | $87.54 | $88.46 | $87.16 | $87.59 | $78.49 | 1,122,295 |
| 2017-05-23 | $85.71 | $87.31 | $85.15 | $87.20 | $78.14 | 1,408,350 |
| 2017-05-22 | $87.96 | $87.96 | $84.53 | $85.23 | $76.38 | 776,243 |
| 2017-05-19 | $84.38 | $85.68 | $84.22 | $84.43 | $75.66 | 690,758 |
| 2017-05-18 | $83.84 | $84.43 | $83.34 | $83.79 | $75.09 | 747,068 |
| 2017-05-17 | $86.58 | $86.62 | $83.86 | $83.88 | $75.17 | 813,418 |
| 2017-05-16 | $86.96 | $87.98 | $86.32 | $87.60 | $78.50 | 789,202 |
| 2017-05-15 | $86.10 | $87.44 | $85.78 | $86.62 | $77.62 | 702,421 |
| 2017-05-12 | $86.02 | $86.35 | $85.06 | $85.32 | $76.46 | 600,933 |
| 2017-05-11 | $86.26 | $86.65 | $85.47 | $86.00 | $77.07 | 595,997 |
| 2017-05-10 | $86.78 | $87.40 | $86.46 | $86.54 | $77.55 | 645,745 |
| 2017-05-09 | $86.39 | $86.95 | $85.86 | $86.65 | $77.65 | 834,124 |
| 2017-05-08 | $86.49 | $86.71 | $85.61 | $86.18 | $77.23 | 1,057,252 |
| 2017-05-05 | $85.50 | $86.51 | $85.50 | $86.40 | $77.42 | 795,409 |
| 2017-05-04 | $85.13 | $85.52 | $84.58 | $85.31 | $76.45 | 1,470,728 |
| 2017-05-03 | $86.60 | $87.11 | $85.60 | $85.63 | $76.73 | 1,021,474 |
| 2017-05-02 | $87.53 | $88.40 | $86.66 | $87.02 | $77.98 | 1,232,000 |
| 2017-05-01 | $86.98 | $88.06 | $86.76 | $87.67 | $78.56 | 920,232 |
| 2017-04-28 | $87.77 | $88.22 | $86.77 | $87.04 | $78.00 | 1,425,705 |
| 2017-04-27 | $88.27 | $88.64 | $87.57 | $87.91 | $78.78 | 770,787 |
| 2017-04-26 | $89.06 | $89.59 | $88.57 | $88.59 | $78.97 | 1,013,425 |
| 2017-04-25 | $89.94 | $90.39 | $89.11 | $89.11 | $79.44 | 1,013,093 |
| 2017-04-24 | $89.63 | $90.00 | $89.06 | $89.30 | $79.61 | 1,111,444 |
| 2017-04-21 | $89.45 | $90.50 | $88.39 | $88.40 | $78.80 | 1,173,584 |
| 2017-04-20 | $88.20 | $90.31 | $88.20 | $89.50 | $79.79 | 1,259,610 |
| 2017-04-19 | $89.33 | $89.86 | $87.07 | $87.78 | $78.25 | 1,942,532 |
| 2017-04-18 | $89.27 | $90.94 | $86.74 | $89.10 | $79.43 | 2,247,523 |
| 2017-04-17 | $89.00 | $90.76 | $88.72 | $90.50 | $80.68 | 1,805,400 |
| 2017-04-13 | $90.50 | $91.24 | $89.00 | $89.16 | $79.48 | 1,022,750 |
| 2017-04-12 | $92.81 | $92.81 | $90.48 | $90.61 | $80.77 | 833,310 |
| 2017-04-11 | $92.25 | $92.54 | $91.25 | $92.29 | $82.27 | 603,309 |
| 2017-04-10 | $92.20 | $92.89 | $92.05 | $92.31 | $82.29 | 652,461 |
| 2017-04-07 | $91.42 | $92.61 | $91.02 | $92.22 | $82.21 | 766,696 |
| 2017-04-06 | $91.45 | $92.21 | $90.71 | $91.53 | $81.59 | 936,986 |
| 2017-04-05 | $92.35 | $93.06 | $91.27 | $91.46 | $81.53 | 1,494,663 |
| 2017-04-04 | $90.18 | $91.91 | $90.17 | $91.74 | $81.78 | 1,223,604 |
| 2017-04-03 | $90.27 | $90.75 | $88.94 | $89.74 | $80.00 | 893,136 |
| 2017-03-31 | $89.45 | $90.53 | $89.32 | $89.85 | $80.10 | 959,941 |
| 2017-03-30 | $88.90 | $90.59 | $88.80 | $89.89 | $80.13 | 1,259,458 |
| 2017-03-29 | $89.96 | $90.03 | $88.30 | $88.65 | $79.03 | 1,914,536 |
| 2017-03-28 | $90.22 | $91.21 | $89.85 | $89.92 | $80.16 | 1,999,872 |
| 2017-03-27 | $88.17 | $90.13 | $88.04 | $89.95 | $80.19 | 654,203 |
| 2017-03-24 | $90.26 | $90.61 | $89.06 | $89.47 | $79.76 | 728,481 |
| 2017-03-23 | $89.87 | $90.93 | $88.53 | $90.30 | $80.50 | 964,774 |
| 2017-03-22 | $89.54 | $90.15 | $88.68 | $90.14 | $80.36 | 1,251,538 |
| 2017-03-21 | $92.08 | $92.28 | $89.23 | $89.46 | $79.75 | 683,291 |
| 2017-03-20 | $91.94 | $92.05 | $91.01 | $91.78 | $81.82 | 507,042 |
| 2017-03-17 | $92.01 | $92.23 | $91.29 | $91.94 | $81.96 | 1,031,321 |
| 2017-03-16 | $93.05 | $93.05 | $91.08 | $91.50 | $81.57 | 560,932 |
| 2017-03-15 | $91.52 | $92.75 | $91.43 | $92.46 | $82.42 | 723,147 |
| 2017-03-14 | $90.27 | $91.55 | $90.27 | $90.76 | $80.91 | 656,332 |
| 2017-03-13 | $90.55 | $91.64 | $90.40 | $91.59 | $81.65 | 816,185 |
| 2017-03-10 | $89.70 | $91.25 | $89.65 | $90.64 | $80.80 | 1,106,846 |
| 2017-03-09 | $88.90 | $89.73 | $88.70 | $89.06 | $79.39 | 653,865 |
| 2017-03-08 | $90.17 | $90.74 | $88.93 | $88.98 | $79.32 | 975,697 |
| 2017-03-07 | $90.02 | $90.73 | $89.92 | $90.23 | $80.44 | 785,263 |
| 2017-03-06 | $89.46 | $90.41 | $89.40 | $90.17 | $80.38 | 678,530 |
| 2017-03-03 | $88.57 | $90.16 | $88.57 | $89.99 | $80.22 | 870,576 |
| 2017-03-02 | $90.08 | $90.50 | $88.50 | $88.66 | $79.04 | 852,145 |
| 2017-03-01 | $90.15 | $91.45 | $90.10 | $90.28 | $80.48 | 931,157 |
| 2017-02-28 | $88.64 | $89.44 | $88.26 | $89.17 | $79.49 | 872,352 |
| 2017-02-27 | $88.92 | $89.00 | $88.32 | $88.63 | $79.01 | 755,892 |
| 2017-02-24 | $88.76 | $89.58 | $88.29 | $88.79 | $79.15 | 898,296 |
| 2017-02-23 | $90.37 | $91.17 | $89.10 | $89.67 | $79.94 | 620,363 |
| 2017-02-22 | $89.45 | $90.52 | $89.37 | $90.30 | $80.50 | 720,222 |
| 2017-02-21 | $89.82 | $90.68 | $89.55 | $90.03 | $80.26 | 793,282 |
| 2017-02-17 | $89.00 | $89.73 | $88.50 | $89.64 | $79.91 | 1,230,417 |
| 2017-02-16 | $88.64 | $89.94 | $88.64 | $89.03 | $79.37 | 819,849 |
| 2017-02-15 | $88.61 | $89.06 | $87.83 | $89.04 | $79.06 | 988,073 |
| 2017-02-14 | $87.74 | $88.48 | $87.57 | $88.38 | $78.47 | 1,026,234 |
| 2017-02-13 | $88.38 | $88.79 | $87.75 | $88.42 | $78.50 | 944,408 |
| 2017-02-10 | $88.45 | $88.68 | $87.67 | $88.26 | $78.36 | 886,304 |
| 2017-02-09 | $87.84 | $88.36 | $87.31 | $87.86 | $78.01 | 755,270 |
| 2017-02-08 | $87.70 | $88.07 | $86.93 | $87.66 | $77.83 | 798,049 |
| 2017-02-07 | $87.25 | $88.21 | $87.25 | $87.81 | $77.96 | 1,617,588 |
| 2017-02-06 | $86.32 | $88.24 | $86.08 | $88.05 | $78.18 | 2,041,322 |
| 2017-02-03 | $88.00 | $88.25 | $86.51 | $86.59 | $76.88 | 1,161,102 |
| 2017-02-02 | $86.73 | $88.92 | $86.72 | $87.70 | $77.87 | 1,836,945 |
| 2017-02-01 | $84.23 | $86.35 | $83.49 | $85.99 | $76.35 | 1,487,947 |
| 2017-01-31 | $84.22 | $84.78 | $83.65 | $84.40 | $74.94 | 1,720,213 |
| 2017-01-30 | $84.57 | $84.63 | $83.13 | $84.12 | $74.69 | 752,284 |
| 2017-01-27 | $85.80 | $86.12 | $84.41 | $85.10 | $75.56 | 992,507 |
| 2017-01-26 | $86.62 | $87.62 | $86.08 | $86.80 | $77.07 | 730,796 |
| 2017-01-25 | $85.71 | $86.68 | $85.29 | $86.56 | $76.85 | 794,950 |
| 2017-01-24 | $84.37 | $85.68 | $84.09 | $85.66 | $76.05 | 798,816 |
| 2017-01-23 | $82.48 | $84.05 | $82.34 | $83.87 | $74.47 | 851,821 |
| 2017-01-20 | $82.62 | $83.21 | $81.88 | $82.72 | $73.44 | 450,293 |
| 2017-01-19 | $82.82 | $83.28 | $81.70 | $82.21 | $72.99 | 864,719 |
| 2017-01-18 | $81.63 | $82.63 | $81.26 | $82.56 | $73.30 | 962,495 |
| 2017-01-17 | $81.95 | $82.00 | $81.01 | $81.48 | $72.34 | 427,004 |
| 2017-01-13 | $83.31 | $84.01 | $82.44 | $82.52 | $73.27 | 397,456 |
| 2017-01-12 | $82.76 | $83.43 | $81.82 | $83.29 | $73.95 | 655,840 |
| 2017-01-11 | $81.41 | $83.08 | $81.41 | $82.99 | $73.68 | 754,266 |
| 2017-01-10 | $81.03 | $82.51 | $80.53 | $81.33 | $72.21 | 712,630 |
| 2017-01-09 | $80.74 | $81.40 | $80.12 | $80.56 | $71.53 | 579,238 |
| 2017-01-06 | $80.83 | $81.21 | $80.10 | $81.03 | $71.94 | 530,756 |
| 2017-01-05 | $80.39 | $81.88 | $80.06 | $80.75 | $71.70 | 751,074 |
| 2017-01-04 | $79.84 | $80.82 | $79.41 | $80.82 | $71.76 | 670,087 |
| 2017-01-03 | $79.42 | $80.72 | $78.38 | $79.51 | $70.59 | 568,032 |
| 2016-12-30 | $79.30 | $79.50 | $78.43 | $78.74 | $69.91 | 439,824 |
| 2016-12-29 | $79.35 | $79.77 | $78.96 | $79.28 | $70.39 | 285,528 |
| 2016-12-28 | $80.95 | $80.95 | $79.07 | $79.16 | $70.28 | 396,895 |
| 2016-12-27 | $80.78 | $81.14 | $80.33 | $80.57 | $71.54 | 256,384 |
| 2016-12-23 | $80.23 | $80.74 | $80.02 | $80.68 | $71.63 | 274,755 |
| 2016-12-22 | $81.43 | $81.66 | $80.17 | $80.28 | $71.28 | 625,301 |
| 2016-12-21 | $82.19 | $82.19 | $81.16 | $81.30 | $72.18 | 446,595 |
| 2016-12-20 | $82.03 | $82.17 | $81.38 | $82.05 | $72.85 | 452,826 |
| 2016-12-19 | $81.36 | $81.89 | $81.07 | $81.88 | $72.70 | 581,974 |
| 2016-12-16 | $82.66 | $83.00 | $81.23 | $81.65 | $72.49 | 1,331,483 |
| 2016-12-15 | $81.59 | $83.73 | $81.56 | $82.90 | $73.60 | 953,154 |
| 2016-12-14 | $83.00 | $83.84 | $81.67 | $81.74 | $72.57 | 956,449 |
| 2016-12-13 | $84.40 | $84.97 | $82.97 | $83.30 | $73.96 | 534,263 |
| 2016-12-12 | $82.95 | $83.60 | $82.54 | $83.10 | $73.78 | 626,520 |
| 2016-12-09 | $83.08 | $83.49 | $82.17 | $82.78 | $73.50 | 832,574 |
| 2016-12-08 | $82.09 | $83.47 | $82.00 | $83.21 | $73.88 | 945,539 |
| 2016-12-07 | $79.85 | $81.64 | $79.69 | $81.63 | $72.48 | 1,597,448 |
| 2016-12-06 | $80.20 | $80.83 | $79.78 | $80.65 | $71.61 | 926,292 |
| 2016-12-05 | $79.61 | $80.46 | $79.31 | $80.37 | $71.36 | 612,314 |
| 2016-12-02 | $78.91 | $79.47 | $78.51 | $79.10 | $70.23 | 764,178 |
| 2016-12-01 | $80.06 | $80.30 | $78.73 | $78.80 | $69.96 | 1,158,909 |
| 2016-11-30 | $79.25 | $80.07 | $78.76 | $79.32 | $70.43 | 1,413,364 |
| 2016-11-29 | $76.20 | $77.74 | $76.20 | $77.16 | $68.51 | 807,173 |
| 2016-11-28 | $76.94 | $77.59 | $75.79 | $76.60 | $68.01 | 1,515,842 |
| 2016-11-25 | $78.52 | $78.60 | $76.95 | $77.29 | $68.62 | 559,750 |
| 2016-11-23 | $77.77 | $78.81 | $77.62 | $78.69 | $69.87 | 365,819 |
| 2016-11-22 | $78.70 | $78.73 | $77.69 | $78.14 | $69.38 | 811,334 |
| 2016-11-21 | $78.74 | $78.89 | $78.27 | $78.32 | $69.54 | 702,316 |
| 2016-11-18 | $78.46 | $78.83 | $78.04 | $78.11 | $69.35 | 618,814 |
| 2016-11-17 | $79.07 | $79.30 | $78.34 | $78.67 | $69.85 | 1,053,264 |
| 2016-11-16 | $78.16 | $79.04 | $78.02 | $78.71 | $69.88 | 1,160,777 |
| 2016-11-15 | $78.31 | $79.09 | $77.81 | $78.68 | $69.86 | 1,065,481 |
| 2016-11-14 | $77.06 | $78.69 | $77.06 | $78.49 | $69.69 | 1,857,148 |
| 2016-11-11 | $75.90 | $77.09 | $75.83 | $76.98 | $68.35 | 919,949 |
| 2016-11-10 | $75.78 | $77.49 | $75.78 | $76.29 | $67.74 | 1,176,210 |
| 2016-11-09 | $71.94 | $75.87 | $71.94 | $75.60 | $67.12 | 1,216,446 |
| 2016-11-08 | $73.15 | $73.47 | $71.75 | $72.92 | $64.74 | 643,518 |
| 2016-11-07 | $73.20 | $73.49 | $72.58 | $73.25 | $65.04 | 657,601 |
| 2016-11-04 | $71.73 | $72.86 | $71.24 | $72.07 | $63.99 | 676,131 |
| 2016-11-03 | $71.92 | $72.61 | $71.78 | $71.84 | $63.78 | 594,077 |
| 2016-11-02 | $72.14 | $72.81 | $71.81 | $71.82 | $63.77 | 819,837 |
| 2016-11-01 | $73.31 | $74.07 | $71.86 | $72.42 | $64.30 | 1,070,986 |
| 2016-10-31 | $72.61 | $73.15 | $72.54 | $72.92 | $64.74 | 1,132,946 |
| 2016-10-28 | $71.74 | $73.00 | $71.74 | $72.32 | $64.21 | 1,372,526 |
| 2016-10-27 | $71.38 | $71.83 | $70.64 | $71.71 | $63.67 | 1,066,911 |
| 2016-10-26 | $71.25 | $71.71 | $70.90 | $71.17 | $62.87 | 824,679 |
| 2016-10-25 | $71.76 | $72.36 | $71.34 | $71.77 | $63.40 | 1,081,158 |
| 2016-10-24 | $71.02 | $71.94 | $70.83 | $71.75 | $63.39 | 1,290,701 |
| 2016-10-21 | $70.01 | $71.13 | $69.96 | $70.65 | $62.41 | 1,154,553 |
| 2016-10-20 | $70.16 | $71.37 | $70.11 | $70.90 | $62.64 | 1,357,101 |
| 2016-10-19 | $69.73 | $70.77 | $69.40 | $70.54 | $62.32 | 1,786,766 |
| 2016-10-18 | $67.88 | $69.61 | $67.10 | $69.37 | $61.28 | 3,468,384 |
| 2016-10-17 | $63.47 | $64.26 | $63.02 | $63.58 | $56.17 | 2,118,499 |
| 2016-10-14 | $64.17 | $64.67 | $63.31 | $63.37 | $55.98 | 1,485,997 |
| 2016-10-13 | $63.61 | $64.05 | $63.04 | $63.64 | $56.22 | 1,185,455 |
| 2016-10-12 | $65.43 | $65.68 | $64.62 | $64.83 | $57.27 | 946,967 |
| 2016-10-11 | $66.13 | $66.34 | $64.96 | $65.49 | $57.86 | 1,388,980 |
| 2016-10-10 | $66.76 | $67.53 | $66.08 | $66.43 | $58.69 | 861,162 |
| 2016-10-07 | $66.83 | $66.90 | $65.60 | $66.05 | $58.35 | 1,682,806 |
| 2016-10-06 | $65.65 | $66.69 | $65.27 | $66.58 | $58.82 | 1,252,814 |
| 2016-10-05 | $65.81 | $66.11 | $65.19 | $65.86 | $58.18 | 991,162 |
| 2016-10-04 | $65.90 | $66.86 | $65.15 | $65.22 | $57.62 | 1,498,286 |
| 2016-10-03 | $66.39 | $66.80 | $65.30 | $65.59 | $57.94 | 1,336,324 |
| 2016-09-30 | $65.93 | $66.89 | $65.73 | $66.56 | $58.80 | 845,647 |
| 2016-09-29 | $66.10 | $66.54 | $65.20 | $65.62 | $57.97 | 664,450 |
| 2016-09-28 | $64.12 | $66.15 | $64.12 | $66.08 | $58.38 | 1,839,331 |
| 2016-09-27 | $62.59 | $63.92 | $62.50 | $63.76 | $56.33 | 1,115,282 |
| 2016-09-26 | $62.68 | $63.15 | $62.31 | $62.91 | $55.58 | 955,480 |
| 2016-09-23 | $62.81 | $63.12 | $62.22 | $62.71 | $55.40 | 1,109,437 |
| 2016-09-22 | $63.23 | $63.69 | $62.81 | $63.15 | $55.79 | 1,247,957 |
| 2016-09-21 | $62.17 | $62.89 | $61.67 | $62.76 | $55.44 | 886,719 |
| 2016-09-20 | $62.32 | $62.54 | $61.36 | $61.76 | $54.56 | 635,751 |
| 2016-09-19 | $61.77 | $62.52 | $61.48 | $62.08 | $54.84 | 661,447 |
| 2016-09-16 | $61.50 | $61.66 | $60.96 | $61.30 | $54.15 | 987,791 |
| 2016-09-15 | $61.36 | $62.11 | $61.17 | $62.02 | $54.79 | 683,849 |
| 2016-09-14 | $60.85 | $61.53 | $60.59 | $61.43 | $54.27 | 988,944 |
| 2016-09-13 | $61.62 | $61.87 | $60.65 | $60.97 | $53.86 | 688,742 |
| 2016-09-12 | $61.20 | $62.51 | $61.12 | $62.37 | $55.10 | 1,477,132 |
| 2016-09-09 | $63.08 | $63.39 | $61.56 | $61.56 | $54.38 | 653,199 |
| 2016-09-08 | $64.24 | $64.32 | $63.52 | $63.65 | $56.23 | 573,761 |
| 2016-09-07 | $63.52 | $64.53 | $63.42 | $64.38 | $56.88 | 833,757 |
| 2016-09-06 | $64.75 | $64.76 | $63.67 | $64.36 | $56.86 | 582,644 |
| 2016-09-02 | $64.28 | $64.68 | $63.81 | $64.59 | $57.06 | 665,518 |
| 2016-09-01 | $64.56 | $64.56 | $63.21 | $63.75 | $56.32 | 768,758 |
| 2016-08-31 | $64.34 | $64.88 | $64.04 | $64.43 | $56.92 | 816,859 |
| 2016-08-30 | $65.89 | $65.98 | $64.45 | $64.65 | $57.11 | 1,287,041 |
| 2016-08-29 | $65.11 | $66.02 | $65.11 | $65.79 | $58.12 | 1,193,631 |
| 2016-08-26 | $66.11 | $66.27 | $64.88 | $65.21 | $57.61 | 1,248,361 |
| 2016-08-25 | $65.78 | $66.19 | $65.51 | $65.98 | $58.29 | 960,676 |
| 2016-08-24 | $66.09 | $66.56 | $65.95 | $65.98 | $58.29 | 805,468 |
| 2016-08-23 | $66.00 | $66.53 | $65.83 | $66.31 | $58.58 | 1,031,907 |
| 2016-08-22 | $66.00 | $66.00 | $65.43 | $65.68 | $58.02 | 772,121 |
| 2016-08-19 | $65.99 | $66.49 | $65.99 | $66.30 | $58.57 | 926,744 |
| 2016-08-18 | $65.90 | $66.52 | $65.66 | $66.41 | $58.67 | 814,202 |
| 2016-08-17 | $65.88 | $65.89 | $65.25 | $65.66 | $58.01 | 533,431 |
| 2016-08-16 | $66.84 | $66.89 | $66.01 | $66.01 | $58.32 | 870,706 |
| 2016-08-15 | $66.01 | $66.99 | $65.82 | $66.74 | $58.96 | 877,274 |
| 2016-08-12 | $65.99 | $66.55 | $65.48 | $65.73 | $58.07 | 766,958 |
| 2016-08-11 | $65.83 | $66.26 | $65.02 | $66.24 | $58.52 | 592,878 |
| 2016-08-10 | $65.71 | $66.09 | $65.27 | $65.42 | $57.79 | 759,696 |
| 2016-08-09 | $65.03 | $66.20 | $64.69 | $65.68 | $58.02 | 875,330 |
| 2016-08-08 | $65.01 | $65.52 | $64.69 | $64.94 | $57.37 | 1,216,289 |
| 2016-08-05 | $64.46 | $65.13 | $64.14 | $64.79 | $57.24 | 715,129 |
| 2016-08-04 | $63.57 | $64.35 | $63.57 | $64.05 | $56.58 | 705,035 |
| 2016-08-03 | $62.37 | $63.87 | $62.37 | $63.74 | $56.31 | 1,009,545 |
| 2016-08-02 | $62.81 | $62.91 | $62.00 | $62.47 | $55.19 | 1,154,327 |
| 2016-08-01 | $63.25 | $63.38 | $62.01 | $62.88 | $55.55 | 2,010,974 |
| 2016-07-29 | $65.38 | $66.09 | $63.39 | $63.42 | $56.03 | 2,258,019 |
| 2016-07-28 | $64.87 | $66.49 | $64.65 | $66.18 | $58.47 | 1,411,710 |
| 2016-07-27 | $65.59 | $65.96 | $64.15 | $65.40 | $57.46 | 1,630,283 |
| 2016-07-26 | $67.85 | $67.91 | $65.12 | $65.73 | $57.75 | 2,781,421 |
| 2016-07-25 | $70.13 | $70.13 | $69.19 | $70.01 | $61.51 | 1,077,416 |
| 2016-07-22 | $69.83 | $70.34 | $69.28 | $70.24 | $61.72 | 691,068 |
| 2016-07-21 | $70.74 | $71.04 | $69.56 | $69.83 | $61.36 | 651,632 |
| 2016-07-20 | $70.27 | $71.18 | $69.95 | $71.06 | $62.44 | 465,951 |
| 2016-07-19 | $70.58 | $70.66 | $70.02 | $70.21 | $61.69 | 394,515 |
| 2016-07-18 | $70.24 | $70.76 | $69.94 | $70.69 | $62.11 | 602,346 |
| 2016-07-15 | $70.00 | $70.70 | $69.63 | $70.57 | $62.01 | 1,146,403 |
| 2016-07-14 | $70.00 | $70.00 | $69.38 | $69.74 | $61.28 | 497,889 |
| 2016-07-13 | $68.74 | $69.17 | $68.54 | $69.06 | $60.68 | 791,526 |
| 2016-07-12 | $67.63 | $68.71 | $67.63 | $68.57 | $60.25 | 647,082 |
| 2016-07-11 | $67.29 | $68.10 | $66.80 | $67.00 | $58.87 | 582,154 |
| 2016-07-08 | $66.21 | $67.37 | $66.05 | $67.14 | $58.99 | 631,151 |
| 2016-07-07 | $65.08 | $65.88 | $64.99 | $65.34 | $57.41 | 742,741 |
| 2016-07-06 | $64.27 | $65.02 | $63.57 | $64.72 | $56.87 | 924,922 |
| 2016-07-05 | $65.33 | $65.33 | $63.97 | $64.72 | $56.87 | 1,211,222 |
| 2016-07-01 | $65.53 | $66.63 | $65.39 | $66.05 | $58.03 | 789,724 |
| 2016-06-30 | $64.76 | $65.47 | $64.19 | $65.45 | $57.51 | 920,777 |
| 2016-06-29 | $63.60 | $64.48 | $63.04 | $64.41 | $56.59 | 1,009,780 |
| 2016-06-28 | $62.70 | $62.92 | $61.89 | $62.64 | $55.04 | 949,916 |
| 2016-06-27 | $64.38 | $64.38 | $61.11 | $61.51 | $54.05 | 1,740,463 |
| 2016-06-24 | $67.23 | $67.61 | $64.83 | $65.47 | $57.53 | 1,740,861 |
| 2016-06-23 | $69.96 | $69.98 | $69.32 | $69.60 | $61.15 | 1,007,227 |
| 2016-06-22 | $69.62 | $69.62 | $68.91 | $68.95 | $60.58 | 615,099 |
| 2016-06-21 | $69.83 | $70.04 | $68.86 | $69.28 | $60.87 | 619,853 |
| 2016-06-20 | $71.00 | $71.35 | $69.73 | $69.83 | $61.36 | 930,908 |
| 2016-06-17 | $69.86 | $70.52 | $69.63 | $70.05 | $61.55 | 725,441 |
| 2016-06-16 | $68.93 | $69.88 | $68.24 | $69.76 | $61.29 | 788,236 |
| 2016-06-15 | $69.70 | $70.38 | $69.38 | $69.60 | $61.15 | 589,597 |
| 2016-06-14 | $69.56 | $69.90 | $68.68 | $69.39 | $60.97 | 520,304 |
| 2016-06-13 | $70.32 | $71.00 | $69.56 | $69.86 | $61.38 | 684,658 |
| 2016-06-10 | $70.24 | $71.02 | $70.24 | $70.69 | $62.11 | 608,589 |
| 2016-06-09 | $71.66 | $71.66 | $70.66 | $70.92 | $62.31 | 494,061 |
| 2016-06-08 | $72.21 | $72.55 | $71.61 | $72.26 | $63.49 | 832,730 |
| 2016-06-07 | $71.36 | $72.28 | $71.36 | $71.84 | $63.12 | 1,200,908 |
| 2016-06-06 | $71.10 | $71.81 | $70.83 | $71.44 | $62.77 | 820,190 |
| 2016-06-03 | $70.28 | $70.88 | $69.92 | $70.67 | $62.09 | 694,163 |
| 2016-06-02 | $69.85 | $70.77 | $69.66 | $70.61 | $62.04 | 878,391 |
| 2016-06-01 | $70.07 | $70.44 | $69.35 | $70.26 | $61.73 | 1,001,812 |
| 2016-05-31 | $70.96 | $71.22 | $70.05 | $70.48 | $61.93 | 911,700 |
| 2016-05-27 | $70.75 | $71.40 | $70.49 | $70.99 | $62.38 | 895,745 |
| 2016-05-26 | $71.84 | $71.96 | $70.83 | $70.89 | $62.29 | 495,547 |
| 2016-05-25 | $70.72 | $72.11 | $70.60 | $71.69 | $62.99 | 663,252 |
| 2016-05-24 | $70.12 | $71.03 | $69.89 | $70.54 | $61.98 | 471,885 |
| 2016-05-23 | $70.19 | $70.44 | $69.74 | $70.03 | $61.53 | 501,122 |
| 2016-05-20 | $69.99 | $70.60 | $69.48 | $70.22 | $61.70 | 562,536 |
| 2016-05-19 | $69.79 | $70.34 | $69.14 | $69.50 | $61.07 | 705,724 |
| 2016-05-18 | $70.61 | $71.33 | $69.68 | $70.13 | $61.62 | 652,691 |
| 2016-05-17 | $70.93 | $71.73 | $70.42 | $71.03 | $62.41 | 837,793 |
| 2016-05-16 | $70.21 | $71.37 | $70.08 | $70.96 | $62.35 | 783,528 |
| 2016-05-13 | $70.49 | $71.42 | $69.85 | $69.95 | $61.46 | 728,933 |
| 2016-05-12 | $71.24 | $71.56 | $70.22 | $70.73 | $62.15 | 661,507 |
| 2016-05-11 | $71.01 | $71.67 | $70.45 | $70.45 | $61.90 | 591,017 |
| 2016-05-10 | $70.47 | $71.06 | $70.01 | $70.99 | $62.38 | 703,614 |
| 2016-05-09 | $70.20 | $70.46 | $69.32 | $69.77 | $61.30 | 777,533 |
| 2016-05-06 | $70.02 | $71.10 | $69.79 | $70.83 | $62.23 | 685,000 |
| 2016-05-05 | $70.97 | $71.53 | $70.43 | $70.51 | $61.95 | 630,158 |
| 2016-05-04 | $70.52 | $71.36 | $70.20 | $70.49 | $61.94 | 573,411 |
| 2016-05-03 | $70.20 | $71.12 | $69.78 | $70.98 | $62.37 | 990,200 |
| 2016-05-02 | $71.09 | $71.59 | $70.21 | $71.25 | $62.60 | 1,162,557 |
| 2016-04-29 | $71.41 | $71.61 | $69.91 | $70.70 | $62.12 | 985,340 |
| 2016-04-28 | $70.83 | $71.94 | $70.59 | $70.82 | $62.23 | 679,723 |
| 2016-04-27 | $70.91 | $71.87 | $70.70 | $71.50 | $62.51 | 891,563 |
| 2016-04-26 | $70.87 | $72.16 | $70.87 | $71.40 | $62.42 | 791,560 |
| 2016-04-25 | $71.85 | $72.18 | $70.40 | $70.81 | $61.90 | 970,412 |
| 2016-04-22 | $71.09 | $72.67 | $71.09 | $72.28 | $63.19 | 980,343 |
| 2016-04-21 | $71.40 | $71.98 | $70.64 | $70.72 | $61.82 | 821,857 |
| 2016-04-20 | $70.02 | $71.62 | $69.39 | $71.53 | $62.53 | 1,571,014 |
| 2016-04-19 | $72.60 | $74.55 | $69.52 | $69.74 | $60.97 | 2,823,772 |
| 2016-04-18 | $68.68 | $69.99 | $68.52 | $69.86 | $61.07 | 1,554,294 |
| 2016-04-15 | $69.36 | $70.13 | $69.10 | $69.31 | $60.59 | 684,030 |
| 2016-04-14 | $69.21 | $70.00 | $69.05 | $69.33 | $60.61 | 699,205 |
| 2016-04-13 | $68.95 | $69.22 | $68.33 | $69.20 | $60.50 | 607,285 |
| 2016-04-12 | $67.34 | $68.69 | $66.94 | $68.33 | $59.73 | 943,390 |
| 2016-04-11 | $67.41 | $68.20 | $66.96 | $67.04 | $58.61 | 789,647 |
| 2016-04-08 | $66.72 | $67.29 | $66.48 | $66.98 | $58.55 | 951,155 |
| 2016-04-07 | $66.58 | $67.17 | $65.16 | $65.60 | $57.35 | 667,837 |
| 2016-04-06 | $65.79 | $67.16 | $65.29 | $67.14 | $58.69 | 833,026 |
| 2016-04-05 | $65.36 | $66.64 | $65.36 | $65.88 | $57.59 | 893,293 |
| 2016-04-04 | $66.46 | $66.63 | $65.79 | $66.22 | $57.89 | 789,092 |
| 2016-04-01 | $65.00 | $66.86 | $64.61 | $66.63 | $58.25 | 973,634 |
| 2016-03-31 | $65.93 | $66.03 | $65.34 | $65.50 | $57.26 | 618,762 |
| 2016-03-30 | $66.41 | $67.14 | $65.96 | $66.03 | $57.72 | 742,509 |
| 2016-03-29 | $64.49 | $65.98 | $64.12 | $65.71 | $57.44 | 1,204,348 |
| 2016-03-28 | $65.02 | $65.52 | $64.64 | $64.92 | $56.75 | 528,562 |
| 2016-03-24 | $64.60 | $64.96 | $63.70 | $64.96 | $56.79 | 888,100 |
| 2016-03-23 | $66.39 | $66.72 | $65.26 | $65.34 | $57.12 | 590,866 |
| 2016-03-22 | $66.30 | $66.96 | $65.88 | $66.79 | $58.39 | 701,537 |
| 2016-03-21 | $67.02 | $67.33 | $66.35 | $66.98 | $58.55 | 714,249 |
| 2016-03-18 | $66.69 | $67.20 | $66.39 | $67.00 | $58.57 | 849,733 |
| 2016-03-17 | $64.91 | $66.82 | $64.72 | $66.61 | $58.23 | 719,231 |
| 2016-03-16 | $63.28 | $65.23 | $63.15 | $64.92 | $56.75 | 568,050 |
| 2016-03-15 | $63.50 | $63.85 | $62.97 | $63.46 | $55.48 | 540,107 |
| 2016-03-14 | $64.40 | $64.72 | $63.57 | $63.94 | $55.90 | 758,360 |
| 2016-03-11 | $62.99 | $65.37 | $62.92 | $64.89 | $56.73 | 719,009 |
| 2016-03-10 | $62.62 | $62.74 | $61.37 | $62.19 | $54.37 | 663,014 |
| 2016-03-09 | $62.63 | $63.17 | $61.89 | $62.51 | $54.65 | 818,616 |
| 2016-03-08 | $63.43 | $63.49 | $61.38 | $61.83 | $54.05 | 890,251 |
| 2016-03-07 | $63.41 | $64.47 | $63.07 | $64.15 | $56.08 | 783,178 |
| 2016-03-04 | $63.14 | $64.22 | $62.32 | $63.55 | $55.56 | 1,124,551 |
| 2016-03-03 | $61.73 | $62.93 | $61.64 | $62.81 | $54.91 | 782,124 |
| 2016-03-02 | $61.03 | $62.07 | $60.87 | $61.82 | $54.04 | 777,132 |
| 2016-03-01 | $60.99 | $61.54 | $60.08 | $61.35 | $53.63 | 973,119 |
| 2016-02-29 | $61.19 | $62.15 | $60.30 | $60.34 | $52.75 | 950,691 |
| 2016-02-26 | $60.22 | $61.17 | $60.20 | $61.05 | $53.37 | 687,574 |
| 2016-02-25 | $59.58 | $59.97 | $58.76 | $59.95 | $52.41 | 1,062,558 |
| 2016-02-24 | $58.13 | $59.31 | $57.49 | $59.22 | $51.77 | 789,381 |
| 2016-02-23 | $60.76 | $61.10 | $58.27 | $58.67 | $51.29 | 945,416 |
| 2016-02-22 | $59.76 | $61.19 | $59.35 | $61.14 | $53.45 | 957,627 |
| 2016-02-19 | $58.96 | $59.11 | $57.88 | $59.00 | $51.58 | 885,606 |
| 2016-02-18 | $59.66 | $59.96 | $58.72 | $59.15 | $51.71 | 899,040 |
| 2016-02-17 | $59.35 | $60.15 | $59.14 | $59.46 | $51.98 | 822,153 |
| 2016-02-16 | $57.87 | $59.00 | $57.41 | $58.69 | $51.31 | 928,068 |
| 2016-02-12 | $56.34 | $57.41 | $55.67 | $57.31 | $50.10 | 995,870 |
| 2016-02-11 | $56.14 | $57.82 | $55.28 | $55.81 | $48.79 | 1,139,105 |
| 2016-02-10 | $57.85 | $58.99 | $56.64 | $56.94 | $49.51 | 1,061,646 |
| 2016-02-09 | $55.76 | $58.46 | $55.56 | $57.54 | $50.03 | 1,525,298 |
| 2016-02-08 | $58.03 | $58.49 | $55.07 | $56.41 | $49.05 | 2,191,629 |
| 2016-02-05 | $60.55 | $61.43 | $58.92 | $59.01 | $51.31 | 1,196,737 |
| 2016-02-04 | $60.45 | $62.55 | $60.45 | $60.86 | $52.92 | 1,071,467 |
| 2016-02-03 | $60.53 | $60.86 | $58.71 | $60.48 | $52.59 | 1,117,709 |
| 2016-02-02 | $60.97 | $61.38 | $59.62 | $59.68 | $51.89 | 906,830 |
| 2016-02-01 | $62.35 | $62.44 | $61.02 | $61.47 | $53.45 | 1,345,161 |
| 2016-01-29 | $62.07 | $63.75 | $61.27 | $63.67 | $55.36 | 1,628,605 |
| 2016-01-28 | $62.46 | $63.06 | $61.84 | $62.12 | $54.02 | 731,283 |
| 2016-01-27 | $61.39 | $62.73 | $60.94 | $61.66 | $53.62 | 1,184,262 |
| 2016-01-26 | $59.98 | $61.56 | $59.53 | $61.49 | $53.47 | 1,138,654 |
| 2016-01-25 | $60.81 | $60.95 | $59.59 | $59.64 | $51.86 | 1,633,867 |
| 2016-01-22 | $60.26 | $62.25 | $58.56 | $61.08 | $53.11 | 2,868,691 |
| 2016-01-21 | $59.23 | $60.12 | $58.92 | $59.28 | $51.55 | 1,843,401 |
| 2016-01-20 | $59.63 | $60.05 | $58.05 | $59.20 | $51.48 | 1,304,409 |
| 2016-01-19 | $62.54 | $62.80 | $59.54 | $60.64 | $52.73 | 1,430,161 |
| 2016-01-15 | $61.00 | $62.25 | $60.85 | $61.95 | $53.87 | 1,026,744 |
| 2016-01-14 | $63.02 | $63.52 | $61.19 | $63.01 | $54.79 | 1,197,270 |
| 2016-01-13 | $63.54 | $64.22 | $62.51 | $62.79 | $54.60 | 1,263,742 |
| 2016-01-12 | $63.03 | $63.91 | $61.61 | $63.32 | $55.06 | 1,836,917 |
| 2016-01-11 | $63.01 | $63.22 | $61.71 | $62.30 | $54.17 | 992,377 |
| 2016-01-08 | $62.71 | $63.37 | $62.04 | $62.18 | $54.07 | 727,878 |
| 2016-01-07 | $63.84 | $63.85 | $62.12 | $62.43 | $54.28 | 1,116,075 |
| 2016-01-06 | $65.30 | $66.15 | $64.93 | $65.18 | $56.68 | 749,478 |
| 2016-01-05 | $66.87 | $67.99 | $66.00 | $66.93 | $58.20 | 705,170 |
| 2016-01-04 | $66.24 | $67.09 | $65.19 | $66.13 | $57.50 | 798,712 |
| 2015-12-31 | $67.11 | $67.93 | $66.89 | $67.33 | $58.55 | 428,377 |
| 2015-12-30 | $67.12 | $67.91 | $66.84 | $67.44 | $58.64 | 459,406 |
| 2015-12-29 | $67.71 | $67.98 | $67.10 | $67.64 | $58.82 | 335,017 |
| 2015-12-28 | $67.10 | $67.38 | $66.18 | $67.05 | $58.30 | 303,627 |
| 2015-12-24 | $67.40 | $67.83 | $67.21 | $67.62 | $58.80 | 192,806 |
| 2015-12-23 | $66.80 | $67.71 | $66.64 | $67.71 | $58.88 | 755,712 |
| 2015-12-22 | $65.51 | $66.56 | $65.00 | $66.07 | $57.45 | 684,744 |
| 2015-12-21 | $65.45 | $65.96 | $64.70 | $65.15 | $56.65 | 475,918 |
| 2015-12-18 | $65.35 | $66.35 | $64.88 | $65.17 | $56.67 | 1,605,705 |
| 2015-12-17 | $67.51 | $67.67 | $65.72 | $65.92 | $57.32 | 568,528 |
| 2015-12-16 | $67.07 | $67.83 | $66.22 | $67.26 | $58.48 | 794,284 |
| 2015-12-15 | $65.84 | $66.78 | $65.73 | $66.53 | $57.85 | 948,656 |
| 2015-12-14 | $64.87 | $65.37 | $63.91 | $65.04 | $56.55 | 805,960 |
| 2015-12-11 | $65.00 | $66.24 | $64.74 | $65.44 | $56.90 | 587,613 |
| 2015-12-10 | $67.23 | $67.77 | $65.71 | $66.04 | $57.42 | 1,011,855 |
| 2015-12-09 | $68.32 | $68.67 | $66.22 | $67.04 | $58.29 | 716,482 |
| 2015-12-08 | $67.00 | $67.55 | $66.14 | $66.66 | $57.96 | 929,482 |
| 2015-12-07 | $69.61 | $70.12 | $67.79 | $68.04 | $59.16 | 518,610 |
| 2015-12-04 | $68.95 | $70.57 | $68.58 | $70.04 | $60.90 | 668,745 |
| 2015-12-03 | $69.50 | $69.55 | $68.68 | $68.91 | $59.92 | 565,644 |
| 2015-12-02 | $70.19 | $70.60 | $68.74 | $68.98 | $59.98 | 720,064 |
| 2015-12-01 | $70.95 | $71.62 | $70.04 | $70.59 | $61.38 | 530,675 |
| 2015-11-30 | $70.73 | $71.29 | $70.57 | $70.75 | $61.52 | 646,344 |
| 2015-11-27 | $70.38 | $70.96 | $69.84 | $70.75 | $61.52 | 156,109 |
| 2015-11-25 | $71.06 | $71.49 | $70.24 | $70.64 | $61.42 | 614,921 |
| 2015-11-24 | $70.31 | $71.62 | $69.74 | $71.37 | $62.06 | 1,054,463 |
| 2015-11-23 | $71.05 | $71.46 | $70.17 | $70.67 | $61.45 | 1,146,947 |
| 2015-11-20 | $72.06 | $72.36 | $71.07 | $71.30 | $62.00 | 680,039 |
| 2015-11-19 | $72.03 | $72.95 | $71.53 | $71.80 | $62.43 | 532,170 |
| 2015-11-18 | $71.61 | $72.13 | $70.93 | $72.09 | $62.68 | 911,960 |
| 2015-11-17 | $71.95 | $72.37 | $70.88 | $71.48 | $62.15 | 937,961 |
| 2015-11-16 | $70.34 | $71.78 | $70.01 | $71.55 | $62.22 | 879,460 |
| 2015-11-13 | $67.83 | $70.92 | $67.81 | $70.20 | $61.04 | 1,396,153 |
| 2015-11-12 | $68.76 | $71.14 | $67.72 | $67.73 | $58.89 | 1,707,852 |
| 2015-11-11 | $71.15 | $71.16 | $70.08 | $70.40 | $61.22 | 549,573 |
| 2015-11-10 | $70.60 | $71.19 | $69.70 | $71.03 | $61.76 | 528,042 |
| 2015-11-09 | $71.35 | $71.97 | $70.05 | $70.81 | $61.57 | 398,304 |
| 2015-11-06 | $70.42 | $72.30 | $70.36 | $71.47 | $62.15 | 847,487 |
| 2015-11-05 | $71.89 | $72.05 | $70.29 | $70.73 | $61.50 | 715,315 |
| 2015-11-04 | $71.81 | $72.54 | $71.50 | $72.05 | $62.65 | 759,489 |
| 2015-11-03 | $71.51 | $72.76 | $71.44 | $71.50 | $62.17 | 902,546 |
| 2015-11-02 | $70.91 | $72.12 | $70.15 | $71.76 | $62.40 | 903,137 |
| 2015-10-30 | $70.51 | $71.55 | $70.03 | $71.05 | $61.78 | 887,426 |
| 2015-10-29 | $69.59 | $70.65 | $69.25 | $70.15 | $61.00 | 979,794 |
| 2015-10-28 | $69.17 | $70.93 | $68.91 | $70.13 | $60.72 | 742,757 |
| 2015-10-27 | $69.54 | $69.91 | $68.48 | $68.97 | $59.72 | 1,057,637 |
| 2015-10-26 | $69.17 | $70.00 | $68.57 | $69.89 | $60.51 | 911,577 |
| 2015-10-23 | $69.26 | $70.28 | $68.79 | $69.41 | $60.10 | 1,531,842 |
| 2015-10-22 | $67.43 | $69.49 | $67.43 | $68.70 | $59.48 | 1,501,880 |
| 2015-10-21 | $66.00 | $67.45 | $65.22 | $66.46 | $57.54 | 1,236,922 |
| 2015-10-20 | $64.76 | $67.39 | $64.74 | $65.82 | $56.99 | 2,501,796 |
| 2015-10-19 | $63.89 | $64.48 | $63.25 | $63.99 | $55.40 | 1,057,707 |
| 2015-10-16 | $64.41 | $64.77 | $63.07 | $64.34 | $55.71 | 1,097,170 |
| 2015-10-15 | $64.13 | $64.17 | $62.70 | $64.16 | $55.55 | 898,983 |
| 2015-10-14 | $63.31 | $64.03 | $63.16 | $63.74 | $55.19 | 861,272 |
| 2015-10-13 | $63.22 | $64.33 | $62.77 | $63.56 | $55.03 | 1,050,611 |
| 2015-10-12 | $64.10 | $64.59 | $63.50 | $64.23 | $55.61 | 1,008,824 |
| 2015-10-09 | $66.92 | $67.47 | $64.85 | $65.01 | $56.29 | 973,861 |
| 2015-10-08 | $65.23 | $67.07 | $65.23 | $66.84 | $57.87 | 709,412 |
| 2015-10-07 | $64.67 | $65.90 | $64.12 | $65.49 | $56.70 | 966,117 |
| 2015-10-06 | $64.38 | $64.92 | $63.20 | $64.62 | $55.95 | 1,156,730 |
| 2015-10-05 | $61.94 | $63.85 | $61.74 | $63.21 | $54.73 | 1,130,698 |
| 2015-10-02 | $59.30 | $61.39 | $58.56 | $61.38 | $53.14 | 1,165,194 |
| 2015-10-01 | $59.78 | $60.40 | $59.30 | $60.08 | $52.02 | 951,769 |
| 2015-09-30 | $57.31 | $59.29 | $56.60 | $59.17 | $51.23 | 1,442,036 |
| 2015-09-29 | $56.18 | $57.09 | $55.83 | $56.51 | $48.93 | 1,060,649 |
| 2015-09-28 | $59.60 | $59.67 | $56.18 | $56.19 | $48.65 | 1,204,080 |
| 2015-09-25 | $60.75 | $60.79 | $59.64 | $60.19 | $52.11 | 637,670 |
| 2015-09-24 | $59.20 | $60.50 | $58.42 | $60.08 | $52.02 | 1,082,747 |
| 2015-09-23 | $60.35 | $60.92 | $59.88 | $59.92 | $51.88 | 676,388 |
| 2015-09-22 | $60.49 | $60.55 | $59.45 | $60.28 | $52.19 | 1,064,370 |
| 2015-09-21 | $61.01 | $62.34 | $61.01 | $61.34 | $53.11 | 574,515 |
| 2015-09-18 | $61.24 | $61.41 | $60.29 | $60.62 | $52.49 | 1,059,781 |
| 2015-09-17 | $62.34 | $63.22 | $61.90 | $62.05 | $53.72 | 514,706 |
| 2015-09-16 | $62.00 | $62.91 | $62.00 | $62.59 | $54.19 | 703,624 |
| 2015-09-15 | $60.67 | $62.24 | $60.57 | $62.09 | $53.76 | 840,785 |
| 2015-09-14 | $61.03 | $61.23 | $60.02 | $60.63 | $52.50 | 527,178 |
| 2015-09-11 | $61.01 | $61.28 | $60.43 | $61.03 | $52.84 | 1,071,668 |
| 2015-09-10 | $61.64 | $61.85 | $60.89 | $61.34 | $53.11 | 841,763 |
| 2015-09-09 | $62.10 | $62.87 | $61.27 | $61.38 | $53.14 | 1,691,876 |
| 2015-09-08 | $60.18 | $60.59 | $59.51 | $60.37 | $52.27 | 1,138,359 |
Celanese Corp - Series A (CE) News Headlines
.jpg)
Celanese dips after reporting quarterly loss on destocking, weak demand
None
reuters.com Feb. 18, 2025.jpg)
.jpg)
Futures tread water as markets weigh Trump's auto tariffs threat; Fed minutes on tap
None
reuters.com Feb. 19, 2025Recent Celanese Corp - Series A (CE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Celanese Corp - Series A (CE) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |