Colgate-Palmolive Company (CL) Exchange: NYSE
Data as of May 2, 2025
$90.48 ($-0.21) -0.23%
Colgate-Palmolive Company - Daily Information
Click for more stock information on Colgate-Palmolive Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $91.07 |
| Previous Close | $90.48 |
| High | $91.59 |
| Low | $89.75 |
| Adjusted Open | $91.07 |
| Previous Adjusted Close | $90.48 |
| Adjusted High | $91.59 |
| Adjusted Low | $89.75 |
About Colgate-Palmolive Company (CL)
Colgate-Palmolive Company (CL) is a consumer products distributor that has been operating since 1806. It has grown to be a publicly traded business with a market cap of $73.4 billion. The company offers products in categories such as personal care, household care, fabric and home care, dental, nutrition, and pet nutrition. It has over 35,000 employees located in its offices and facilities in more than 200 countries around the world. The company focuses on providing products that promote health and well-being and manufacturers many of its products under premier global brands such as Colgate, Palmolive, SpeedStick, Softsoap, Irish Spring, and Hillâs Science Diet. It also engages in specialty product brands including Lady Speed Stick, Protex, Ajax, Axion, and Suavitel. Colgate-Palmolive Company has enjoyed success in multiple markets and innovative research and development that helps to create products to enhance peopleâs lives.
Invest in Colgate-Palmolive Company (CL)
Historical Stock Data for Colgate-Palmolive Company (CL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $91.07 | $91.59 | $89.75 | $90.48 | $90.48 | 4,715,685 |
| 2025-05-01 | $91.16 | $91.92 | $90.43 | $90.69 | $90.69 | 4,115,679 |
| 2025-04-30 | $93.15 | $93.74 | $91.36 | $92.19 | $92.19 | 5,916,164 |
| 2025-04-29 | $90.69 | $92.62 | $89.83 | $92.33 | $92.33 | 5,941,143 |
| 2025-04-28 | $93.64 | $93.91 | $90.80 | $90.96 | $90.96 | 7,172,943 |
| 2025-04-25 | $95.49 | $95.81 | $91.84 | $93.91 | $93.91 | 9,598,982 |
| 2025-04-24 | $93.08 | $93.46 | $91.87 | $92.70 | $92.70 | 11,292,294 |
| 2025-04-23 | $95.00 | $95.00 | $92.71 | $93.89 | $93.89 | 8,497,440 |
| 2025-04-22 | $94.40 | $95.98 | $93.79 | $95.81 | $95.81 | 5,233,581 |
| 2025-04-21 | $95.80 | $96.23 | $94.16 | $94.70 | $94.70 | 7,691,376 |
| 2025-04-17 | $93.39 | $96.03 | $93.28 | $95.50 | $95.50 | 7,030,000 |
| 2025-04-16 | $94.91 | $95.00 | $93.21 | $93.49 | $93.49 | 4,120,587 |
| 2025-04-15 | $94.98 | $95.58 | $94.21 | $94.26 | $94.26 | 3,874,850 |
| 2025-04-14 | $94.04 | $95.31 | $93.49 | $94.98 | $94.98 | 3,658,954 |
| 2025-04-11 | $91.44 | $94.53 | $91.28 | $94.00 | $94.00 | 5,664,271 |
| 2025-04-10 | $90.14 | $92.71 | $89.52 | $91.80 | $91.80 | 6,465,484 |
| 2025-04-09 | $87.73 | $91.73 | $87.48 | $90.23 | $90.23 | 7,407,575 |
| 2025-04-08 | $90.30 | $90.62 | $87.72 | $88.60 | $88.60 | 5,677,677 |
| 2025-04-07 | $89.75 | $91.21 | $88.05 | $89.19 | $89.19 | 7,820,159 |
| 2025-04-04 | $96.95 | $97.73 | $91.32 | $91.66 | $91.66 | 7,434,379 |
| 2025-04-03 | $95.26 | $97.24 | $94.80 | $96.00 | $96.00 | 5,483,421 |
| 2025-04-02 | $93.99 | $94.24 | $92.60 | $93.55 | $93.55 | 4,849,115 |
| 2025-04-01 | $94.24 | $94.62 | $93.18 | $93.90 | $93.90 | 4,916,330 |
| 2025-03-31 | $93.26 | $94.33 | $93.06 | $93.70 | $93.70 | 6,224,917 |
| 2025-03-28 | $93.90 | $93.90 | $92.22 | $92.82 | $92.82 | 2,825,838 |
| 2025-03-27 | $92.87 | $93.28 | $91.93 | $93.19 | $93.19 | 2,956,524 |
| 2025-03-26 | $89.83 | $92.27 | $89.61 | $92.03 | $92.03 | 4,700,741 |
| 2025-03-25 | $90.97 | $90.98 | $89.04 | $89.59 | $89.59 | 5,173,037 |
| 2025-03-24 | $90.08 | $91.38 | $90.08 | $90.90 | $90.90 | 4,611,181 |
| 2025-03-21 | $90.11 | $91.36 | $89.99 | $90.30 | $90.30 | 8,950,703 |
| 2025-03-20 | $90.55 | $90.77 | $89.14 | $90.28 | $90.28 | 5,540,564 |
| 2025-03-19 | $89.38 | $90.54 | $89.19 | $90.44 | $90.44 | 8,242,139 |
| 2025-03-18 | $90.55 | $90.82 | $89.38 | $89.49 | $89.49 | 3,621,865 |
| 2025-03-17 | $90.19 | $91.37 | $89.75 | $90.71 | $90.71 | 5,642,851 |
| 2025-03-14 | $89.73 | $90.35 | $89.18 | $89.82 | $89.82 | 4,569,484 |
| 2025-03-13 | $90.96 | $91.61 | $90.28 | $90.52 | $90.52 | 4,396,368 |
| 2025-03-12 | $92.60 | $93.21 | $90.23 | $90.82 | $90.82 | 9,118,298 |
| 2025-03-11 | $96.22 | $96.73 | $93.93 | $94.10 | $94.10 | 6,640,691 |
| 2025-03-10 | $97.34 | $100.18 | $97.19 | $97.50 | $97.50 | 9,681,129 |
| 2025-03-07 | $92.84 | $98.34 | $92.84 | $96.74 | $96.74 | 10,097,455 |
| 2025-03-06 | $91.80 | $93.48 | $91.40 | $93.29 | $93.29 | 4,704,267 |
| 2025-03-05 | $90.40 | $92.21 | $90.34 | $91.75 | $91.75 | 3,440,097 |
| 2025-03-04 | $93.27 | $95.22 | $91.02 | $91.06 | $91.06 | 6,107,476 |
| 2025-03-03 | $90.99 | $92.81 | $90.93 | $92.81 | $92.81 | 4,732,278 |
| 2025-02-28 | $91.04 | $91.94 | $90.06 | $91.17 | $91.17 | 5,333,150 |
| 2025-02-27 | $89.96 | $91.07 | $89.60 | $90.20 | $90.20 | 3,673,804 |
| 2025-02-26 | $91.69 | $92.00 | $90.00 | $90.17 | $90.17 | 3,930,178 |
| 2025-02-25 | $90.65 | $92.59 | $90.54 | $92.29 | $92.29 | 5,818,216 |
| 2025-02-24 | $89.10 | $91.71 | $89.05 | $90.11 | $90.11 | 5,409,488 |
| 2025-02-21 | $87.96 | $89.80 | $87.50 | $89.47 | $89.47 | 4,747,416 |
| 2025-02-20 | $86.63 | $88.27 | $86.40 | $87.87 | $87.87 | 3,252,837 |
| 2025-02-19 | $87.03 | $87.63 | $86.44 | $87.42 | $87.42 | 4,307,129 |
| 2025-02-18 | $85.74 | $86.66 | $85.32 | $86.39 | $86.39 | 3,704,862 |
| 2025-02-14 | $87.27 | $87.46 | $85.89 | $86.04 | $86.04 | 4,137,120 |
| 2025-02-13 | $86.79 | $88.08 | $86.71 | $87.75 | $87.75 | 3,712,793 |
| 2025-02-12 | $86.76 | $87.36 | $86.46 | $86.73 | $86.73 | 3,411,862 |
| 2025-02-11 | $86.00 | $87.40 | $85.68 | $87.37 | $87.37 | 3,464,913 |
| 2025-02-10 | $86.52 | $86.69 | $85.63 | $85.96 | $85.96 | 4,162,746 |
| 2025-02-07 | $85.60 | $86.83 | $85.43 | $86.76 | $86.76 | 3,988,353 |
| 2025-02-06 | $87.19 | $87.20 | $85.35 | $85.68 | $85.68 | 4,540,594 |
| 2025-02-05 | $86.63 | $86.77 | $85.80 | $86.62 | $86.62 | 4,126,441 |
| 2025-02-04 | $86.94 | $87.14 | $86.15 | $86.50 | $86.50 | 4,073,125 |
| 2025-02-03 | $87.07 | $87.27 | $85.70 | $87.03 | $87.03 | 6,691,728 |
| 2025-01-31 | $85.43 | $87.39 | $85.33 | $86.70 | $86.70 | 11,100,041 |
| 2025-01-30 | $90.55 | $91.01 | $89.95 | $90.89 | $90.89 | 5,415,264 |
| 2025-01-29 | $90.11 | $90.61 | $89.55 | $89.57 | $89.57 | 3,145,441 |
| 2025-01-28 | $90.75 | $91.90 | $89.62 | $89.86 | $89.86 | 4,790,725 |
| 2025-01-27 | $89.53 | $91.41 | $88.96 | $91.21 | $91.21 | 5,164,971 |
| 2025-01-24 | $87.71 | $88.70 | $87.47 | $87.88 | $87.88 | 5,482,885 |
| 2025-01-23 | $87.69 | $88.26 | $86.91 | $87.91 | $87.91 | 6,586,210 |
| 2025-01-22 | $89.45 | $89.69 | $87.41 | $87.55 | $87.55 | 5,323,153 |
| 2025-01-21 | $88.53 | $89.43 | $87.85 | $88.23 | $88.23 | 5,048,133 |
| 2025-01-17 | $88.41 | $89.57 | $88.19 | $88.69 | $88.69 | 5,149,895 |
| 2025-01-16 | $87.60 | $88.63 | $87.38 | $88.56 | $88.56 | 3,334,196 |
| 2025-01-15 | $88.46 | $88.65 | $87.56 | $87.86 | $87.86 | 5,125,354 |
| 2025-01-14 | $87.21 | $87.78 | $87.01 | $87.67 | $87.67 | 4,606,627 |
| 2025-01-13 | $86.67 | $87.49 | $86.33 | $87.10 | $87.10 | 7,626,388 |
| 2025-01-10 | $86.37 | $87.09 | $85.87 | $86.36 | $86.36 | 6,711,167 |
| 2025-01-08 | $87.11 | $87.59 | $86.86 | $87.46 | $87.46 | 5,063,940 |
| 2025-01-07 | $87.94 | $88.60 | $87.09 | $87.39 | $87.39 | 4,758,918 |
| 2025-01-06 | $89.66 | $89.86 | $87.36 | $87.54 | $87.54 | 6,077,449 |
| 2025-01-03 | $90.56 | $90.78 | $89.75 | $90.15 | $90.15 | 3,101,760 |
| 2025-01-02 | $91.06 | $91.25 | $90.18 | $90.55 | $90.55 | 3,127,499 |
| 2024-12-31 | $91.03 | $91.52 | $90.26 | $90.91 | $90.91 | 2,911,926 |
| 2024-12-30 | $91.53 | $91.60 | $90.43 | $90.79 | $90.79 | 2,832,192 |
| 2024-12-27 | $92.73 | $92.73 | $91.65 | $91.81 | $91.81 | 2,544,064 |
| 2024-12-26 | $92.10 | $92.54 | $91.92 | $92.37 | $92.37 | 1,919,583 |
| 2024-12-24 | $91.83 | $92.50 | $91.70 | $92.39 | $92.39 | 1,531,566 |
| 2024-12-23 | $91.97 | $92.20 | $91.08 | $91.91 | $91.91 | 2,975,110 |
| 2024-12-20 | $92.44 | $93.15 | $91.46 | $92.03 | $92.03 | 9,929,812 |
| 2024-12-19 | $92.66 | $93.62 | $92.11 | $92.92 | $92.92 | 6,641,243 |
| 2024-12-18 | $92.86 | $94.13 | $92.68 | $92.75 | $92.75 | 4,849,237 |
| 2024-12-17 | $92.50 | $93.90 | $92.42 | $93.49 | $93.49 | 5,633,427 |
| 2024-12-16 | $93.62 | $94.27 | $92.80 | $92.92 | $92.92 | 6,601,687 |
| 2024-12-13 | $93.46 | $93.94 | $92.95 | $93.44 | $93.44 | 3,019,615 |
| 2024-12-12 | $93.04 | $94.03 | $92.55 | $93.56 | $93.56 | 3,519,581 |
| 2024-12-11 | $94.15 | $94.73 | $92.61 | $92.76 | $92.76 | 3,629,401 |
| 2024-12-10 | $92.71 | $94.00 | $92.30 | $93.89 | $93.89 | 4,324,862 |
| 2024-12-09 | $94.05 | $94.50 | $92.80 | $92.94 | $92.94 | 4,933,644 |
| 2024-12-06 | $95.20 | $96.09 | $94.20 | $94.23 | $94.23 | 3,990,483 |
| 2024-12-05 | $94.26 | $95.29 | $94.15 | $95.10 | $95.10 | 4,407,125 |
| 2024-12-04 | $94.13 | $94.88 | $93.71 | $94.81 | $94.81 | 3,971,774 |
| 2024-12-03 | $97.18 | $97.18 | $93.71 | $94.61 | $94.61 | 6,203,590 |
| 2024-12-02 | $96.77 | $97.62 | $96.27 | $97.11 | $97.11 | 4,325,337 |
| 2024-11-29 | $96.50 | $96.83 | $95.86 | $96.63 | $96.63 | 2,447,136 |
| 2024-11-27 | $96.95 | $97.96 | $96.69 | $96.76 | $96.76 | 3,427,657 |
| 2024-11-26 | $95.57 | $96.70 | $95.20 | $96.58 | $96.58 | 4,380,727 |
| 2024-11-25 | $95.54 | $95.75 | $94.93 | $95.34 | $95.34 | 6,159,229 |
| 2024-11-22 | $94.99 | $95.43 | $94.49 | $94.92 | $94.92 | 3,539,226 |
| 2024-11-21 | $94.15 | $94.92 | $93.30 | $94.25 | $94.25 | 3,642,839 |
| 2024-11-20 | $93.41 | $94.44 | $92.86 | $93.91 | $93.91 | 4,302,453 |
| 2024-11-19 | $94.40 | $94.43 | $92.98 | $93.61 | $93.61 | 4,918,062 |
| 2024-11-18 | $92.95 | $95.13 | $92.94 | $94.62 | $94.62 | 4,500,411 |
| 2024-11-15 | $91.36 | $94.14 | $91.24 | $93.56 | $93.56 | 7,328,993 |
| 2024-11-14 | $91.01 | $91.63 | $90.79 | $91.45 | $91.45 | 4,705,537 |
| 2024-11-13 | $91.91 | $91.91 | $90.90 | $91.07 | $91.07 | 3,456,160 |
| 2024-11-12 | $93.30 | $93.30 | $91.43 | $91.50 | $91.50 | 4,927,138 |
| 2024-11-11 | $92.43 | $93.17 | $91.91 | $91.96 | $91.96 | 3,539,379 |
| 2024-11-08 | $91.14 | $92.89 | $91.05 | $92.57 | $92.57 | 4,568,042 |
| 2024-11-07 | $90.82 | $91.58 | $90.31 | $90.77 | $90.77 | 4,534,012 |
| 2024-11-06 | $94.66 | $94.66 | $90.04 | $90.22 | $90.22 | 8,777,592 |
| 2024-11-05 | $93.40 | $94.37 | $93.11 | $94.26 | $94.26 | 3,302,575 |
| 2024-11-04 | $93.28 | $94.22 | $93.13 | $93.61 | $93.61 | 4,113,740 |
| 2024-11-01 | $93.92 | $94.64 | $93.08 | $93.33 | $93.33 | 4,859,703 |
| 2024-10-31 | $94.55 | $95.30 | $93.65 | $93.71 | $93.71 | 4,989,659 |
| 2024-10-30 | $94.56 | $95.17 | $94.02 | $94.66 | $94.66 | 4,551,209 |
| 2024-10-29 | $95.02 | $95.52 | $94.43 | $94.72 | $94.72 | 5,415,146 |
| 2024-10-28 | $95.22 | $96.61 | $95.22 | $95.74 | $95.74 | 4,570,870 |
| 2024-10-25 | $96.54 | $97.79 | $95.15 | $95.61 | $95.61 | 7,978,868 |
| 2024-10-24 | $99.00 | $99.98 | $98.83 | $99.74 | $99.74 | 5,259,681 |
| 2024-10-23 | $99.32 | $99.77 | $98.78 | $98.98 | $98.98 | 3,949,576 |
| 2024-10-22 | $98.73 | $99.95 | $98.68 | $99.67 | $99.67 | 4,018,675 |
| 2024-10-21 | $100.00 | $100.49 | $99.19 | $99.36 | $99.36 | 2,456,416 |
| 2024-10-18 | $99.73 | $100.54 | $98.76 | $100.46 | $100.46 | 4,502,563 |
| 2024-10-17 | $101.83 | $101.89 | $100.07 | $100.53 | $100.03 | 3,377,356 |
| 2024-10-16 | $100.88 | $101.40 | $100.66 | $101.19 | $100.69 | 4,188,329 |
| 2024-10-15 | $100.95 | $102.61 | $100.95 | $101.55 | $101.05 | 3,844,888 |
| 2024-10-14 | $100.01 | $100.84 | $99.92 | $100.73 | $100.23 | 3,180,572 |
| 2024-10-11 | $99.63 | $100.11 | $98.90 | $100.10 | $100.10 | 4,858,703 |
| 2024-10-10 | $101.22 | $101.22 | $98.93 | $99.24 | $99.24 | 4,406,562 |
| 2024-10-09 | $100.58 | $101.30 | $100.28 | $101.00 | $101.00 | 3,542,406 |
| 2024-10-08 | $98.46 | $100.69 | $97.85 | $100.58 | $100.58 | 5,095,246 |
| 2024-10-07 | $99.58 | $99.91 | $98.33 | $98.57 | $98.57 | 4,829,567 |
| 2024-10-04 | $99.25 | $99.85 | $98.44 | $99.04 | $99.04 | 6,030,553 |
| 2024-10-03 | $101.65 | $101.75 | $99.77 | $99.97 | $99.97 | 4,695,173 |
| 2024-10-02 | $102.06 | $102.36 | $101.59 | $102.06 | $102.06 | 4,273,028 |
| 2024-10-01 | $103.77 | $103.82 | $102.06 | $102.33 | $102.33 | 4,076,636 |
| 2024-09-30 | $104.10 | $104.16 | $103.45 | $103.81 | $103.81 | 4,655,834 |
| 2024-09-27 | $102.78 | $103.88 | $102.66 | $103.66 | $103.66 | 4,461,779 |
| 2024-09-26 | $102.64 | $104.03 | $102.26 | $103.06 | $103.06 | 3,603,224 |
| 2024-09-25 | $104.14 | $104.49 | $103.45 | $103.75 | $103.75 | 3,258,971 |
| 2024-09-24 | $103.49 | $104.14 | $102.71 | $103.79 | $103.79 | 2,882,780 |
| 2024-09-23 | $102.68 | $104.16 | $102.48 | $103.31 | $103.31 | 3,780,829 |
| 2024-09-20 | $102.28 | $103.06 | $101.87 | $103.06 | $103.06 | 10,926,681 |
| 2024-09-19 | $103.10 | $103.10 | $101.89 | $102.01 | $102.01 | 4,898,022 |
| 2024-09-18 | $104.23 | $104.75 | $102.26 | $103.18 | $103.18 | 4,253,644 |
| 2024-09-17 | $104.88 | $105.37 | $104.24 | $104.56 | $104.56 | 4,031,855 |
| 2024-09-16 | $105.18 | $105.92 | $105.14 | $105.43 | $105.43 | 4,088,826 |
| 2024-09-13 | $105.66 | $106.26 | $105.11 | $105.73 | $105.73 | 3,676,723 |
| 2024-09-12 | $105.90 | $106.44 | $105.25 | $106.34 | $106.34 | 2,963,138 |
| 2024-09-11 | $106.37 | $106.43 | $104.83 | $106.13 | $106.13 | 4,991,689 |
| 2024-09-10 | $107.00 | $107.76 | $106.59 | $106.84 | $106.84 | 4,201,118 |
| 2024-09-09 | $107.36 | $107.82 | $106.50 | $107.11 | $107.11 | 4,561,696 |
| 2024-09-06 | $108.57 | $109.04 | $107.78 | $107.86 | $107.86 | 3,937,393 |
| 2024-09-05 | $109.00 | $109.30 | $108.14 | $108.53 | $108.53 | 4,489,857 |
| 2024-09-04 | $108.16 | $108.98 | $107.81 | $108.77 | $108.77 | 4,420,291 |
| 2024-09-03 | $106.50 | $107.95 | $106.35 | $107.78 | $107.78 | 4,229,974 |
| 2024-08-30 | $105.85 | $106.70 | $105.67 | $106.50 | $106.50 | 5,033,762 |
| 2024-08-29 | $105.80 | $106.10 | $105.28 | $105.81 | $105.81 | 2,580,822 |
| 2024-08-28 | $106.41 | $106.72 | $105.23 | $105.79 | $105.79 | 3,217,043 |
| 2024-08-27 | $105.31 | $106.04 | $104.62 | $105.92 | $105.92 | 3,139,434 |
| 2024-08-26 | $104.07 | $105.23 | $104.05 | $105.09 | $105.09 | 2,430,140 |
| 2024-08-23 | $104.30 | $104.34 | $103.11 | $104.21 | $104.21 | 3,212,533 |
| 2024-08-22 | $103.85 | $104.05 | $103.48 | $103.95 | $103.95 | 2,803,528 |
| 2024-08-21 | $103.11 | $103.65 | $102.65 | $103.47 | $103.47 | 3,029,294 |
| 2024-08-20 | $102.00 | $103.10 | $101.72 | $103.06 | $103.06 | 2,691,887 |
| 2024-08-19 | $102.05 | $102.31 | $101.58 | $101.85 | $101.85 | 2,976,496 |
| 2024-08-16 | $101.66 | $102.08 | $101.23 | $101.99 | $101.99 | 3,172,690 |
| 2024-08-15 | $102.48 | $102.96 | $101.16 | $101.44 | $101.44 | 3,303,416 |
| 2024-08-14 | $100.18 | $102.42 | $99.75 | $102.18 | $102.18 | 3,149,402 |
| 2024-08-13 | $101.49 | $101.59 | $99.87 | $100.59 | $100.59 | 4,655,998 |
| 2024-08-12 | $101.85 | $101.93 | $100.59 | $101.28 | $101.28 | 3,660,140 |
| 2024-08-09 | $102.47 | $102.73 | $101.33 | $102.07 | $102.07 | 3,646,674 |
| 2024-08-08 | $101.61 | $103.11 | $101.26 | $102.71 | $102.71 | 3,215,417 |
| 2024-08-07 | $102.74 | $104.03 | $102.24 | $102.43 | $102.43 | 4,075,761 |
| 2024-08-06 | $101.29 | $103.60 | $101.15 | $102.66 | $102.66 | 5,267,309 |
| 2024-08-05 | $102.99 | $104.15 | $99.95 | $100.97 | $100.97 | 5,930,041 |
| 2024-08-02 | $102.00 | $103.35 | $100.68 | $102.81 | $102.81 | 5,088,982 |
| 2024-08-01 | $99.55 | $101.13 | $98.73 | $100.93 | $100.93 | 4,921,314 |
| 2024-07-31 | $100.49 | $100.76 | $98.45 | $99.19 | $99.19 | 6,410,192 |
| 2024-07-30 | $98.95 | $100.75 | $98.44 | $100.49 | $100.49 | 5,236,082 |
| 2024-07-29 | $100.80 | $101.42 | $99.77 | $100.88 | $100.88 | 5,398,141 |
| 2024-07-26 | $99.00 | $100.61 | $98.32 | $99.39 | $99.39 | 7,137,452 |
| 2024-07-25 | $97.09 | $98.31 | $96.37 | $96.49 | $96.49 | 4,633,923 |
| 2024-07-24 | $95.42 | $97.08 | $95.42 | $96.60 | $96.60 | 4,880,419 |
| 2024-07-23 | $98.15 | $98.18 | $96.36 | $96.55 | $96.55 | 4,202,052 |
| 2024-07-22 | $98.13 | $98.14 | $97.31 | $97.95 | $97.95 | 3,265,092 |
| 2024-07-19 | $99.03 | $99.07 | $97.65 | $98.08 | $98.08 | 4,229,242 |
| 2024-07-18 | $99.22 | $99.62 | $98.38 | $98.51 | $98.01 | 3,286,643 |
| 2024-07-17 | $97.96 | $99.63 | $97.74 | $99.39 | $98.89 | 4,117,473 |
| 2024-07-16 | $97.39 | $97.95 | $97.03 | $97.40 | $96.91 | 2,859,982 |
| 2024-07-15 | $98.09 | $98.30 | $97.21 | $97.25 | $96.76 | 3,093,672 |
| 2024-07-12 | $98.00 | $98.64 | $97.88 | $98.07 | $97.57 | 2,564,827 |
| 2024-07-11 | $97.35 | $97.97 | $97.22 | $97.76 | $97.26 | 3,719,968 |
| 2024-07-10 | $97.16 | $97.62 | $96.85 | $97.39 | $96.90 | 2,740,565 |
| 2024-07-09 | $97.53 | $97.64 | $96.49 | $97.04 | $96.55 | 3,390,772 |
| 2024-07-08 | $97.23 | $97.94 | $97.12 | $97.58 | $97.09 | 2,857,335 |
| 2024-07-05 | $96.00 | $97.21 | $95.89 | $97.05 | $96.56 | 2,844,895 |
| 2024-07-03 | $95.73 | $96.22 | $95.52 | $95.89 | $95.40 | 2,114,672 |
| 2024-07-02 | $95.50 | $96.25 | $95.02 | $96.12 | $95.63 | 4,205,852 |
| 2024-07-01 | $97.44 | $97.70 | $95.42 | $95.54 | $95.06 | 4,205,299 |
| 2024-06-28 | $98.20 | $98.47 | $96.78 | $97.04 | $96.55 | 11,036,315 |
| 2024-06-27 | $98.22 | $98.53 | $97.76 | $98.17 | $97.67 | 3,616,590 |
| 2024-06-26 | $98.07 | $98.49 | $97.87 | $98.23 | $97.73 | 3,443,889 |
| 2024-06-25 | $99.00 | $99.08 | $98.32 | $98.70 | $98.20 | 6,376,844 |
| 2024-06-24 | $98.00 | $99.06 | $97.29 | $98.99 | $98.49 | 4,444,163 |
| 2024-06-21 | $96.99 | $97.67 | $96.74 | $97.27 | $96.78 | 6,378,293 |
| 2024-06-20 | $96.79 | $97.41 | $96.25 | $96.95 | $96.46 | 4,381,915 |
| 2024-06-18 | $95.72 | $97.08 | $95.68 | $97.01 | $96.52 | 3,721,991 |
| 2024-06-17 | $94.53 | $96.08 | $94.09 | $95.95 | $95.46 | 3,445,559 |
| 2024-06-14 | $94.50 | $94.72 | $93.83 | $94.62 | $94.62 | 2,722,828 |
| 2024-06-13 | $93.66 | $94.90 | $93.38 | $94.76 | $94.76 | 4,051,738 |
| 2024-06-12 | $93.89 | $93.94 | $92.86 | $93.23 | $93.23 | 3,813,068 |
| 2024-06-11 | $93.75 | $93.98 | $92.94 | $93.96 | $93.96 | 3,553,628 |
| 2024-06-10 | $93.67 | $94.01 | $93.12 | $93.90 | $93.90 | 2,542,946 |
| 2024-06-07 | $94.09 | $94.57 | $93.79 | $93.89 | $93.89 | 2,596,198 |
| 2024-06-06 | $93.81 | $94.57 | $93.57 | $93.98 | $93.98 | 4,217,466 |
| 2024-06-05 | $93.67 | $93.96 | $93.16 | $93.66 | $93.66 | 2,637,043 |
| 2024-06-04 | $92.70 | $94.02 | $92.48 | $93.81 | $93.81 | 3,599,182 |
| 2024-06-03 | $92.45 | $93.26 | $91.78 | $92.47 | $92.47 | 3,197,935 |
| 2024-05-31 | $90.93 | $93.04 | $90.77 | $92.96 | $92.96 | 6,647,992 |
| 2024-05-30 | $91.27 | $91.48 | $90.77 | $90.93 | $90.93 | 3,148,024 |
| 2024-05-29 | $91.72 | $91.91 | $91.23 | $91.29 | $91.29 | 3,101,796 |
| 2024-05-28 | $92.87 | $93.59 | $91.73 | $91.94 | $91.94 | 4,276,926 |
| 2024-05-24 | $93.84 | $94.13 | $93.21 | $93.30 | $93.30 | 2,554,810 |
| 2024-05-23 | $94.52 | $95.01 | $93.65 | $93.73 | $93.73 | 3,949,075 |
| 2024-05-22 | $94.87 | $95.08 | $94.51 | $94.76 | $94.76 | 3,849,903 |
| 2024-05-21 | $94.83 | $95.23 | $94.43 | $95.17 | $95.17 | 4,998,279 |
| 2024-05-20 | $94.13 | $94.54 | $93.81 | $94.39 | $94.39 | 3,900,202 |
| 2024-05-17 | $94.54 | $94.54 | $93.75 | $94.13 | $94.13 | 4,135,238 |
| 2024-05-16 | $94.65 | $94.81 | $94.11 | $94.53 | $94.53 | 3,240,553 |
| 2024-05-15 | $94.29 | $94.76 | $94.21 | $94.53 | $94.53 | 2,536,166 |
| 2024-05-14 | $94.41 | $94.72 | $93.75 | $94.57 | $94.57 | 3,971,519 |
| 2024-05-13 | $95.03 | $95.59 | $94.25 | $94.46 | $94.46 | 3,229,348 |
| 2024-05-10 | $94.32 | $95.26 | $94.06 | $95.10 | $95.10 | 3,007,710 |
| 2024-05-09 | $93.75 | $94.32 | $93.51 | $94.08 | $94.08 | 4,639,621 |
| 2024-05-08 | $94.27 | $94.40 | $93.44 | $93.47 | $93.47 | 7,252,087 |
| 2024-05-07 | $93.58 | $94.21 | $93.15 | $94.08 | $94.08 | 4,008,412 |
| 2024-05-06 | $93.22 | $93.30 | $92.45 | $93.18 | $93.18 | 3,182,027 |
| 2024-05-03 | $92.93 | $93.05 | $91.31 | $92.88 | $92.88 | 5,432,695 |
| 2024-05-02 | $91.84 | $93.25 | $91.36 | $92.91 | $92.91 | 9,506,061 |
| 2024-05-01 | $91.50 | $92.54 | $90.83 | $91.90 | $91.90 | 5,219,872 |
| 2024-04-30 | $90.95 | $92.09 | $90.79 | $91.92 | $91.92 | 5,286,727 |
| 2024-04-29 | $91.00 | $91.25 | $89.96 | $90.49 | $90.49 | 4,595,762 |
| 2024-04-26 | $91.00 | $92.25 | $89.19 | $91.01 | $91.01 | 7,541,541 |
| 2024-04-25 | $89.00 | $89.50 | $88.84 | $89.29 | $89.29 | 6,363,591 |
| 2024-04-24 | $88.23 | $89.18 | $87.37 | $88.87 | $88.87 | 4,066,501 |
| 2024-04-23 | $89.17 | $89.30 | $88.39 | $88.58 | $88.58 | 4,014,765 |
| 2024-04-22 | $87.40 | $88.73 | $87.24 | $88.33 | $88.33 | 3,954,121 |
| 2024-04-19 | $86.10 | $87.26 | $85.91 | $87.13 | $87.13 | 6,005,071 |
| 2024-04-18 | $87.00 | $87.31 | $86.40 | $86.71 | $86.22 | 4,880,777 |
| 2024-04-17 | $86.50 | $86.83 | $85.92 | $86.75 | $86.75 | 3,869,151 |
| 2024-04-16 | $86.56 | $86.73 | $86.12 | $86.17 | $86.17 | 3,220,548 |
| 2024-04-15 | $86.47 | $86.89 | $86.10 | $86.17 | $86.17 | 4,716,237 |
| 2024-04-12 | $85.73 | $86.25 | $85.68 | $85.85 | $85.85 | 5,907,597 |
| 2024-04-11 | $86.98 | $86.98 | $85.93 | $86.00 | $86.00 | 3,908,377 |
| 2024-04-10 | $87.33 | $87.58 | $86.37 | $86.56 | $86.56 | 4,750,320 |
| 2024-04-09 | $88.27 | $88.33 | $87.21 | $87.65 | $87.65 | 3,172,648 |
| 2024-04-08 | $87.67 | $88.00 | $87.52 | $87.72 | $87.72 | 3,070,778 |
| 2024-04-05 | $87.73 | $88.12 | $87.15 | $87.88 | $87.88 | 3,463,555 |
| 2024-04-04 | $88.52 | $88.63 | $87.28 | $87.40 | $87.40 | 3,120,831 |
| 2024-04-03 | $89.00 | $89.11 | $87.80 | $88.10 | $88.10 | 4,403,720 |
| 2024-04-02 | $88.77 | $89.25 | $88.67 | $89.06 | $89.06 | 2,969,005 |
| 2024-04-01 | $89.82 | $89.82 | $88.77 | $89.06 | $89.06 | 2,586,058 |
| 2024-03-28 | $90.20 | $90.37 | $89.90 | $90.05 | $90.05 | 3,459,748 |
| 2024-03-27 | $89.60 | $90.27 | $89.33 | $89.95 | $89.95 | 4,078,632 |
| 2024-03-26 | $88.73 | $89.17 | $88.59 | $88.90 | $88.90 | 3,287,687 |
| 2024-03-25 | $89.24 | $89.42 | $88.32 | $88.64 | $88.64 | 3,178,539 |
| 2024-03-22 | $88.98 | $89.31 | $88.83 | $89.20 | $89.20 | 3,563,013 |
| 2024-03-21 | $88.35 | $89.11 | $87.92 | $88.77 | $88.77 | 3,416,197 |
| 2024-03-20 | $88.38 | $88.82 | $88.24 | $88.35 | $88.35 | 3,366,718 |
| 2024-03-19 | $88.50 | $88.78 | $88.10 | $88.77 | $88.77 | 3,265,145 |
| 2024-03-18 | $88.25 | $88.98 | $88.09 | $88.27 | $88.27 | 3,430,794 |
| 2024-03-15 | $87.46 | $88.78 | $87.46 | $88.45 | $88.45 | 6,630,997 |
| 2024-03-14 | $88.86 | $89.05 | $88.09 | $88.35 | $88.35 | 4,452,686 |
| 2024-03-13 | $88.92 | $89.36 | $88.53 | $89.20 | $89.20 | 3,172,925 |
| 2024-03-12 | $88.15 | $89.19 | $88.01 | $88.76 | $88.76 | 4,251,594 |
| 2024-03-11 | $88.03 | $88.62 | $87.41 | $88.13 | $88.13 | 3,399,207 |
| 2024-03-08 | $87.87 | $88.50 | $87.54 | $88.07 | $88.07 | 2,929,407 |
| 2024-03-07 | $87.41 | $88.16 | $87.03 | $88.14 | $88.14 | 3,215,866 |
| 2024-03-06 | $86.75 | $87.36 | $86.59 | $87.18 | $87.18 | 3,522,715 |
| 2024-03-05 | $87.20 | $87.27 | $86.21 | $86.73 | $86.73 | 3,719,457 |
| 2024-03-04 | $86.13 | $87.25 | $85.95 | $86.83 | $86.83 | 3,968,294 |
| 2024-03-01 | $86.37 | $86.56 | $85.75 | $86.49 | $86.49 | 2,402,037 |
| 2024-02-29 | $86.88 | $86.97 | $85.92 | $86.52 | $86.52 | 7,900,494 |
| 2024-02-28 | $86.45 | $86.86 | $86.08 | $86.81 | $86.81 | 2,936,857 |
| 2024-02-27 | $85.81 | $86.51 | $85.67 | $86.41 | $86.41 | 2,638,833 |
| 2024-02-26 | $86.35 | $86.68 | $86.10 | $86.15 | $86.15 | 2,831,724 |
| 2024-02-23 | $86.00 | $86.83 | $85.64 | $86.25 | $86.25 | 3,161,486 |
| 2024-02-22 | $84.91 | $86.00 | $84.45 | $86.00 | $86.00 | 4,114,726 |
| 2024-02-21 | $84.99 | $85.60 | $84.92 | $85.31 | $85.31 | 3,369,005 |
| 2024-02-20 | $83.95 | $85.13 | $83.70 | $84.61 | $84.61 | 5,404,575 |
| 2024-02-16 | $83.74 | $84.24 | $83.29 | $83.48 | $83.48 | 4,805,567 |
| 2024-02-15 | $84.45 | $84.72 | $83.20 | $83.57 | $83.57 | 5,268,930 |
| 2024-02-14 | $83.26 | $83.81 | $82.83 | $83.71 | $83.71 | 6,611,170 |
| 2024-02-13 | $83.80 | $84.25 | $82.77 | $83.47 | $83.47 | 4,469,872 |
| 2024-02-12 | $83.31 | $83.77 | $82.68 | $83.56 | $83.56 | 4,746,483 |
| 2024-02-09 | $84.26 | $84.27 | $83.17 | $83.46 | $83.46 | 4,533,022 |
| 2024-02-08 | $83.79 | $84.30 | $83.49 | $84.26 | $84.26 | 4,819,137 |
| 2024-02-07 | $84.09 | $84.29 | $83.60 | $83.86 | $83.86 | 5,530,393 |
| 2024-02-06 | $84.06 | $84.22 | $83.38 | $83.74 | $83.74 | 6,564,471 |
| 2024-02-05 | $84.41 | $85.11 | $83.74 | $84.09 | $84.09 | 6,627,427 |
| 2024-02-02 | $85.10 | $86.08 | $84.10 | $84.62 | $84.62 | 6,440,960 |
| 2024-02-01 | $84.01 | $86.14 | $83.72 | $86.12 | $86.12 | 6,904,787 |
| 2024-01-31 | $84.39 | $84.95 | $83.91 | $84.20 | $84.20 | 6,330,605 |
| 2024-01-30 | $84.00 | $84.59 | $83.51 | $84.23 | $84.23 | 5,659,983 |
| 2024-01-29 | $83.30 | $84.00 | $83.10 | $83.96 | $83.96 | 6,425,954 |
| 2024-01-26 | $81.52 | $83.62 | $81.08 | $82.83 | $82.83 | 8,668,830 |
| 2024-01-25 | $80.24 | $81.44 | $80.03 | $81.22 | $81.22 | 7,526,379 |
| 2024-01-24 | $80.87 | $81.02 | $80.05 | $80.08 | $80.08 | 5,738,882 |
| 2024-01-23 | $81.11 | $81.82 | $80.81 | $81.41 | $81.41 | 7,078,358 |
| 2024-01-22 | $80.33 | $80.55 | $79.69 | $80.42 | $80.42 | 6,237,725 |
| 2024-01-19 | $80.23 | $80.59 | $80.04 | $80.38 | $80.38 | 5,147,632 |
| 2024-01-18 | $80.43 | $80.87 | $80.05 | $80.83 | $80.35 | 4,027,116 |
| 2024-01-17 | $80.10 | $81.20 | $79.78 | $80.96 | $80.48 | 5,357,766 |
| 2024-01-16 | $81.00 | $81.14 | $80.01 | $80.43 | $79.95 | 4,251,966 |
| 2024-01-12 | $81.09 | $81.25 | $80.65 | $80.91 | $80.43 | 5,562,256 |
| 2024-01-11 | $80.52 | $80.64 | $79.91 | $80.56 | $80.08 | 5,186,487 |
| 2024-01-10 | $80.87 | $81.20 | $80.21 | $80.55 | $80.55 | 4,489,055 |
| 2024-01-09 | $80.30 | $80.86 | $79.98 | $80.82 | $80.82 | 3,714,529 |
| 2024-01-08 | $80.12 | $80.44 | $79.77 | $80.40 | $80.40 | 3,703,284 |
| 2024-01-05 | $80.43 | $80.52 | $79.52 | $79.98 | $79.98 | 2,810,336 |
| 2024-01-04 | $79.89 | $80.59 | $79.76 | $80.34 | $80.34 | 4,441,914 |
| 2024-01-03 | $80.96 | $81.30 | $79.82 | $79.89 | $79.89 | 4,959,619 |
| 2024-01-02 | $79.63 | $80.73 | $79.39 | $80.72 | $80.72 | 6,099,623 |
| 2023-12-29 | $79.12 | $79.78 | $79.10 | $79.71 | $79.71 | 2,463,331 |
| 2023-12-28 | $79.44 | $79.49 | $78.92 | $79.24 | $79.24 | 2,317,090 |
| 2023-12-27 | $78.69 | $79.24 | $78.53 | $79.10 | $79.10 | 3,265,521 |
| 2023-12-26 | $78.47 | $79.35 | $78.30 | $79.04 | $79.04 | 3,572,689 |
| 2023-12-22 | $78.14 | $78.72 | $77.98 | $78.50 | $78.50 | 4,042,531 |
| 2023-12-21 | $77.64 | $77.97 | $76.96 | $77.91 | $77.91 | 5,266,979 |
| 2023-12-20 | $77.74 | $78.33 | $77.34 | $77.35 | $77.35 | 5,326,849 |
| 2023-12-19 | $78.01 | $78.56 | $77.83 | $78.13 | $78.13 | 3,370,651 |
| 2023-12-18 | $77.53 | $78.30 | $77.36 | $78.06 | $78.06 | 4,212,387 |
| 2023-12-15 | $75.86 | $77.01 | $75.50 | $76.98 | $76.98 | 10,225,593 |
| 2023-12-14 | $78.29 | $78.78 | $76.20 | $76.27 | $76.27 | 8,434,099 |
| 2023-12-13 | $78.42 | $79.44 | $78.04 | $79.39 | $79.39 | 4,000,106 |
| 2023-12-12 | $77.82 | $78.60 | $77.53 | $78.59 | $78.59 | 3,798,538 |
| 2023-12-11 | $77.35 | $77.88 | $77.26 | $77.64 | $77.64 | 3,958,261 |
| 2023-12-08 | $77.56 | $77.56 | $76.69 | $77.17 | $77.17 | 4,317,839 |
| 2023-12-07 | $77.62 | $77.98 | $77.17 | $77.62 | $77.62 | 3,107,413 |
| 2023-12-06 | $77.65 | $77.85 | $77.13 | $77.47 | $77.47 | 3,593,168 |
| 2023-12-05 | $79.00 | $79.03 | $77.54 | $77.68 | $77.68 | 4,075,267 |
| 2023-12-04 | $78.50 | $79.19 | $78.50 | $78.98 | $78.98 | 4,154,418 |
| 2023-12-01 | $78.86 | $78.99 | $78.35 | $78.70 | $78.70 | 3,488,447 |
| 2023-11-30 | $77.88 | $79.02 | $77.47 | $78.77 | $78.77 | 6,995,286 |
| 2023-11-29 | $77.84 | $78.06 | $77.48 | $77.88 | $77.88 | 4,010,172 |
| 2023-11-28 | $77.30 | $78.00 | $77.08 | $77.87 | $77.87 | 3,471,220 |
| 2023-11-27 | $77.38 | $77.46 | $77.01 | $77.11 | $77.11 | 3,706,593 |
| 2023-11-24 | $77.48 | $77.48 | $77.02 | $77.31 | $77.31 | 1,150,389 |
| 2023-11-22 | $76.90 | $77.50 | $76.86 | $77.28 | $77.28 | 3,217,250 |
| 2023-11-21 | $75.65 | $76.59 | $75.39 | $76.57 | $76.57 | 3,669,545 |
| 2023-11-20 | $75.28 | $75.75 | $75.17 | $75.47 | $75.47 | 3,150,443 |
| 2023-11-17 | $76.00 | $76.16 | $75.50 | $75.58 | $75.58 | 3,231,685 |
| 2023-11-16 | $75.57 | $76.45 | $75.56 | $75.98 | $75.98 | 4,432,861 |
| 2023-11-15 | $76.55 | $77.05 | $75.37 | $75.47 | $75.47 | 4,811,136 |
| 2023-11-14 | $75.80 | $76.85 | $75.71 | $76.66 | $76.66 | 2,919,903 |
| 2023-11-13 | $75.80 | $76.26 | $75.72 | $75.95 | $75.95 | 2,805,450 |
| 2023-11-10 | $75.31 | $75.60 | $74.67 | $75.43 | $75.43 | 3,667,775 |
| 2023-11-09 | $75.45 | $75.56 | $74.80 | $75.14 | $75.14 | 2,631,881 |
| 2023-11-08 | $75.19 | $75.68 | $74.87 | $75.24 | $75.24 | 3,113,107 |
| 2023-11-07 | $75.08 | $75.56 | $74.76 | $75.23 | $75.23 | 3,275,018 |
| 2023-11-06 | $74.86 | $75.44 | $74.72 | $75.21 | $75.21 | 4,288,094 |
| 2023-11-03 | $74.88 | $75.35 | $74.57 | $74.82 | $74.82 | 4,362,485 |
| 2023-11-02 | $74.71 | $75.05 | $74.23 | $74.80 | $74.80 | 5,624,714 |
| 2023-11-01 | $75.15 | $75.30 | $74.40 | $74.93 | $74.93 | 4,757,792 |
| 2023-10-31 | $74.22 | $75.28 | $73.97 | $75.12 | $75.12 | 7,591,094 |
| 2023-10-30 | $72.77 | $74.20 | $72.36 | $73.88 | $73.88 | 6,534,096 |
| 2023-10-27 | $73.31 | $74.55 | $71.47 | $71.79 | $71.79 | 12,666,501 |
| 2023-10-26 | $73.29 | $73.94 | $72.89 | $73.08 | $73.08 | 6,870,979 |
| 2023-10-25 | $72.83 | $73.46 | $72.59 | $73.41 | $73.41 | 5,355,459 |
| 2023-10-24 | $72.11 | $72.92 | $72.09 | $72.84 | $72.84 | 4,163,325 |
| 2023-10-23 | $73.00 | $73.13 | $71.87 | $71.96 | $71.96 | 4,517,617 |
| 2023-10-20 | $73.18 | $73.61 | $72.91 | $73.27 | $73.27 | 6,560,071 |
| 2023-10-19 | $73.25 | $73.72 | $72.56 | $73.19 | $72.71 | 8,005,144 |
| 2023-10-18 | $72.45 | $73.43 | $72.29 | $73.07 | $73.07 | 6,058,485 |
| 2023-10-17 | $72.06 | $72.29 | $71.22 | $72.08 | $72.08 | 10,084,505 |
| 2023-10-16 | $71.62 | $72.26 | $71.07 | $72.15 | $72.15 | 6,437,620 |
| 2023-10-13 | $69.87 | $71.03 | $69.80 | $70.95 | $70.95 | 3,897,995 |
| 2023-10-12 | $68.85 | $70.16 | $68.54 | $69.70 | $69.70 | 7,153,557 |
| 2023-10-11 | $69.61 | $70.04 | $68.55 | $68.87 | $68.87 | 3,310,221 |
| 2023-10-10 | $69.59 | $70.06 | $69.27 | $69.49 | $69.49 | 4,737,877 |
| 2023-10-09 | $69.20 | $69.55 | $68.45 | $69.31 | $69.31 | 3,983,511 |
| 2023-10-06 | $69.01 | $69.57 | $67.62 | $69.43 | $69.43 | 6,481,024 |
| 2023-10-05 | $70.12 | $70.27 | $69.16 | $69.27 | $69.27 | 3,565,431 |
| 2023-10-04 | $70.54 | $70.93 | $70.00 | $70.56 | $70.56 | 2,777,185 |
| 2023-10-03 | $70.84 | $71.14 | $70.36 | $70.47 | $70.47 | 3,174,450 |
| 2023-10-02 | $70.91 | $70.98 | $70.25 | $70.76 | $70.76 | 2,634,379 |
| 2023-09-29 | $71.79 | $71.79 | $70.73 | $71.11 | $71.11 | 3,226,342 |
| 2023-09-28 | $71.29 | $71.53 | $70.87 | $71.31 | $71.31 | 3,364,052 |
| 2023-09-27 | $71.93 | $72.22 | $70.82 | $71.05 | $71.05 | 3,572,782 |
| 2023-09-26 | $71.98 | $72.42 | $71.91 | $72.00 | $72.00 | 3,789,390 |
| 2023-09-25 | $72.25 | $72.67 | $71.86 | $72.22 | $72.22 | 3,296,440 |
| 2023-09-22 | $73.32 | $73.68 | $72.34 | $72.45 | $72.45 | 4,242,754 |
| 2023-09-21 | $73.85 | $73.98 | $73.20 | $73.22 | $73.22 | 3,315,184 |
| 2023-09-20 | $73.47 | $73.95 | $73.03 | $73.76 | $73.76 | 4,212,158 |
| 2023-09-19 | $73.66 | $73.69 | $72.60 | $73.22 | $73.22 | 3,015,984 |
| 2023-09-18 | $73.40 | $74.11 | $72.85 | $73.85 | $73.85 | 4,042,675 |
| 2023-09-15 | $73.29 | $73.79 | $72.92 | $73.17 | $73.17 | 5,597,119 |
| 2023-09-14 | $72.89 | $73.47 | $72.57 | $73.46 | $73.46 | 3,409,486 |
| 2023-09-13 | $72.93 | $73.22 | $72.48 | $72.83 | $72.83 | 3,111,803 |
| 2023-09-12 | $73.99 | $73.99 | $72.49 | $72.52 | $72.52 | 3,639,404 |
| 2023-09-11 | $73.20 | $74.13 | $73.19 | $73.95 | $73.95 | 3,286,646 |
| 2023-09-08 | $73.57 | $73.80 | $73.09 | $73.20 | $73.20 | 3,804,535 |
| 2023-09-07 | $72.65 | $74.18 | $72.64 | $73.56 | $73.56 | 5,704,338 |
| 2023-09-06 | $72.72 | $72.84 | $72.28 | $72.32 | $72.32 | 2,869,243 |
| 2023-09-05 | $73.00 | $73.66 | $72.73 | $72.78 | $72.78 | 2,976,157 |
| 2023-09-01 | $73.95 | $73.97 | $73.00 | $73.27 | $73.27 | 2,412,842 |
| 2023-08-31 | $74.00 | $74.11 | $73.42 | $73.47 | $73.47 | 5,205,319 |
| 2023-08-30 | $73.62 | $74.03 | $73.46 | $73.85 | $73.85 | 2,415,534 |
| 2023-08-29 | $73.51 | $73.67 | $72.45 | $73.47 | $73.47 | 3,566,519 |
| 2023-08-28 | $73.94 | $74.01 | $73.18 | $73.64 | $73.64 | 2,871,159 |
| 2023-08-25 | $73.48 | $74.11 | $73.25 | $73.83 | $73.83 | 2,647,078 |
| 2023-08-24 | $73.55 | $74.31 | $73.30 | $73.32 | $73.32 | 3,692,902 |
| 2023-08-23 | $73.86 | $74.17 | $73.13 | $73.51 | $73.51 | 2,615,319 |
| 2023-08-22 | $73.59 | $73.79 | $73.13 | $73.51 | $73.51 | 3,039,429 |
| 2023-08-21 | $74.30 | $74.38 | $73.51 | $73.80 | $73.80 | 3,157,321 |
| 2023-08-18 | $73.62 | $74.67 | $73.53 | $74.55 | $74.55 | 3,681,463 |
| 2023-08-17 | $74.44 | $74.86 | $73.95 | $74.00 | $74.00 | 2,873,139 |
| 2023-08-16 | $74.77 | $74.97 | $74.21 | $74.42 | $74.42 | 3,639,922 |
| 2023-08-15 | $75.47 | $75.58 | $74.43 | $74.64 | $74.64 | 4,476,344 |
| 2023-08-14 | $77.10 | $77.16 | $75.58 | $75.72 | $75.72 | 4,249,030 |
| 2023-08-11 | $76.46 | $76.92 | $76.26 | $76.90 | $76.90 | 2,742,307 |
| 2023-08-10 | $76.66 | $77.19 | $76.12 | $76.28 | $76.28 | 2,552,396 |
| 2023-08-09 | $76.38 | $77.01 | $76.29 | $76.49 | $76.49 | 3,314,861 |
| 2023-08-08 | $77.02 | $77.13 | $76.18 | $76.33 | $76.33 | 3,796,241 |
| 2023-08-07 | $76.46 | $77.20 | $76.46 | $76.90 | $76.90 | 2,469,561 |
| 2023-08-04 | $76.45 | $77.16 | $76.21 | $76.26 | $76.26 | 4,560,140 |
| 2023-08-03 | $77.32 | $77.37 | $76.23 | $76.58 | $76.58 | 4,935,536 |
| 2023-08-02 | $76.64 | $77.85 | $76.51 | $77.54 | $77.54 | 4,275,781 |
| 2023-08-01 | $76.12 | $77.10 | $76.12 | $76.64 | $76.64 | 4,721,546 |
| 2023-07-31 | $75.66 | $76.51 | $75.42 | $76.26 | $76.26 | 8,106,148 |
| 2023-07-28 | $75.20 | $75.74 | $73.75 | $75.62 | $75.62 | 10,891,397 |
| 2023-07-27 | $77.93 | $78.39 | $77.09 | $77.11 | $77.11 | 5,637,193 |
| 2023-07-26 | $77.75 | $78.36 | $77.20 | $77.96 | $77.96 | 4,116,680 |
| 2023-07-25 | $77.83 | $77.92 | $77.17 | $77.84 | $77.84 | 4,787,387 |
| 2023-07-24 | $77.12 | $77.61 | $76.78 | $77.48 | $77.48 | 3,494,487 |
| 2023-07-21 | $77.25 | $77.57 | $76.71 | $77.19 | $77.19 | 11,117,935 |
| 2023-07-20 | $75.94 | $77.17 | $75.43 | $77.00 | $77.00 | 4,345,868 |
| 2023-07-19 | $76.05 | $76.56 | $75.65 | $76.42 | $75.95 | 5,717,687 |
| 2023-07-18 | $75.82 | $76.96 | $75.66 | $75.84 | $75.37 | 3,916,249 |
| 2023-07-17 | $76.29 | $76.38 | $75.42 | $75.58 | $75.11 | 5,939,048 |
| 2023-07-14 | $75.82 | $76.63 | $75.54 | $76.44 | $76.44 | 2,977,990 |
| 2023-07-13 | $75.39 | $76.03 | $75.03 | $75.86 | $75.86 | 4,346,165 |
| 2023-07-12 | $75.46 | $75.73 | $75.01 | $75.16 | $75.16 | 5,291,475 |
| 2023-07-11 | $75.97 | $75.97 | $74.65 | $75.39 | $75.39 | 3,471,938 |
| 2023-07-10 | $75.79 | $76.51 | $75.58 | $75.89 | $75.89 | 3,724,995 |
| 2023-07-07 | $76.71 | $76.75 | $75.53 | $75.59 | $75.59 | 4,420,220 |
| 2023-07-06 | $76.48 | $77.09 | $76.28 | $76.91 | $76.91 | 3,287,749 |
| 2023-07-05 | $77.30 | $77.44 | $76.66 | $76.87 | $76.87 | 4,793,943 |
| 2023-07-03 | $76.65 | $77.44 | $76.52 | $77.14 | $77.14 | 2,092,186 |
| 2023-06-30 | $76.72 | $77.41 | $76.57 | $77.04 | $77.04 | 4,781,864 |
| 2023-06-29 | $75.45 | $76.74 | $75.14 | $76.56 | $76.56 | 4,419,072 |
| 2023-06-28 | $75.33 | $75.94 | $74.65 | $75.91 | $75.91 | 5,100,429 |
| 2023-06-27 | $76.41 | $76.62 | $75.62 | $75.73 | $75.73 | 7,488,486 |
| 2023-06-26 | $76.65 | $76.91 | $75.61 | $76.64 | $76.64 | 4,236,624 |
| 2023-06-23 | $78.33 | $78.33 | $77.04 | $77.11 | $77.11 | 10,964,601 |
| 2023-06-22 | $78.03 | $78.18 | $77.45 | $78.00 | $78.00 | 3,939,084 |
| 2023-06-21 | $77.63 | $77.94 | $77.22 | $77.62 | $77.62 | 3,618,085 |
| 2023-06-20 | $77.94 | $78.53 | $77.61 | $77.62 | $77.62 | 5,232,048 |
| 2023-06-16 | $77.09 | $78.04 | $77.09 | $77.78 | $77.78 | 7,369,039 |
| 2023-06-15 | $75.85 | $76.82 | $75.50 | $76.80 | $76.80 | 3,947,553 |
| 2023-06-14 | $75.23 | $75.82 | $74.99 | $75.42 | $75.42 | 2,978,982 |
| 2023-06-13 | $75.29 | $75.51 | $75.04 | $75.24 | $75.24 | 4,121,157 |
| 2023-06-12 | $76.19 | $76.29 | $75.18 | $75.72 | $75.72 | 3,374,671 |
| 2023-06-09 | $75.46 | $76.06 | $75.34 | $75.84 | $75.84 | 3,186,703 |
| 2023-06-08 | $75.27 | $75.76 | $75.07 | $75.73 | $75.73 | 3,218,853 |
| 2023-06-07 | $75.22 | $75.43 | $74.43 | $75.20 | $75.20 | 3,862,024 |
| 2023-06-06 | $76.36 | $76.53 | $75.29 | $75.57 | $75.57 | 5,154,551 |
| 2023-06-05 | $75.82 | $77.01 | $75.82 | $76.25 | $76.25 | 4,681,300 |
| 2023-06-02 | $74.75 | $76.12 | $74.60 | $76.05 | $76.05 | 4,755,175 |
| 2023-06-01 | $74.91 | $75.27 | $74.64 | $74.90 | $74.90 | 4,694,708 |
| 2023-05-31 | $75.14 | $75.22 | $74.30 | $74.38 | $74.38 | 18,843,784 |
| 2023-05-30 | $75.48 | $75.88 | $74.67 | $74.95 | $74.95 | 4,341,371 |
| 2023-05-26 | $76.20 | $76.72 | $76.14 | $76.21 | $76.21 | 5,706,891 |
| 2023-05-25 | $76.25 | $76.63 | $75.54 | $76.25 | $76.25 | 6,149,874 |
| 2023-05-24 | $77.24 | $77.43 | $76.47 | $76.48 | $76.48 | 7,584,219 |
| 2023-05-23 | $78.29 | $78.32 | $77.04 | $77.04 | $77.04 | 5,299,335 |
| 2023-05-22 | $79.58 | $79.66 | $78.22 | $78.41 | $78.41 | 6,066,167 |
| 2023-05-19 | $79.87 | $80.04 | $79.37 | $79.93 | $79.93 | 3,763,284 |
| 2023-05-18 | $80.11 | $80.26 | $79.01 | $79.69 | $79.69 | 4,043,695 |
| 2023-05-17 | $80.74 | $81.07 | $80.14 | $80.51 | $80.51 | 3,083,045 |
| 2023-05-16 | $81.15 | $81.29 | $80.40 | $80.77 | $80.77 | 7,159,505 |
| 2023-05-15 | $81.89 | $82.09 | $80.82 | $81.08 | $81.08 | 4,477,083 |
| 2023-05-12 | $81.47 | $82.05 | $81.31 | $81.98 | $81.98 | 3,483,875 |
| 2023-05-11 | $81.37 | $81.67 | $80.91 | $81.63 | $81.63 | 3,243,344 |
| 2023-05-10 | $80.55 | $81.33 | $80.35 | $81.10 | $81.10 | 5,094,412 |
| 2023-05-09 | $81.02 | $81.20 | $80.55 | $80.64 | $80.64 | 3,363,475 |
| 2023-05-08 | $80.49 | $80.97 | $80.17 | $80.75 | $80.75 | 6,564,734 |
| 2023-05-05 | $80.60 | $81.00 | $80.34 | $80.59 | $80.59 | 5,359,466 |
| 2023-05-04 | $81.53 | $81.76 | $80.46 | $80.79 | $80.79 | 7,441,480 |
| 2023-05-03 | $80.80 | $81.83 | $80.62 | $81.26 | $81.26 | 6,380,025 |
| 2023-05-02 | $80.80 | $81.06 | $80.26 | $80.85 | $80.85 | 5,963,273 |
| 2023-05-01 | $79.84 | $81.03 | $79.38 | $80.69 | $80.69 | 6,111,140 |
| 2023-04-28 | $79.07 | $81.49 | $79.07 | $79.80 | $79.80 | 9,633,442 |
| 2023-04-27 | $76.99 | $77.98 | $76.78 | $77.93 | $77.93 | 5,652,593 |
| 2023-04-26 | $77.16 | $77.65 | $76.62 | $76.68 | $76.68 | 4,522,253 |
| 2023-04-25 | $78.04 | $78.56 | $77.51 | $77.70 | $77.70 | 6,437,580 |
| 2023-04-24 | $76.78 | $77.94 | $76.78 | $77.88 | $77.88 | 5,350,887 |
| 2023-04-21 | $77.18 | $77.50 | $76.73 | $76.80 | $76.80 | 11,708,634 |
| 2023-04-20 | $75.35 | $76.46 | $75.23 | $76.36 | $76.36 | 7,763,268 |
| 2023-04-19 | $75.70 | $75.90 | $75.13 | $75.59 | $75.12 | 3,629,725 |
| 2023-04-18 | $75.72 | $75.99 | $75.17 | $75.54 | $75.07 | 3,499,260 |
| 2023-04-17 | $75.77 | $76.13 | $75.42 | $75.70 | $75.23 | 4,727,530 |
| 2023-04-14 | $76.13 | $76.26 | $75.35 | $75.59 | $75.12 | 3,756,960 |
| 2023-04-13 | $76.05 | $76.63 | $75.83 | $76.52 | $76.52 | 3,315,011 |
| 2023-04-12 | $76.02 | $76.60 | $75.62 | $76.05 | $76.05 | 4,438,383 |
| 2023-04-11 | $75.58 | $76.21 | $75.30 | $76.02 | $76.02 | 7,115,650 |
| 2023-04-10 | $75.17 | $75.33 | $74.62 | $75.14 | $75.14 | 2,735,236 |
| 2023-04-06 | $75.59 | $76.07 | $75.01 | $75.68 | $75.68 | 3,261,911 |
| 2023-04-05 | $75.33 | $76.09 | $75.32 | $75.36 | $75.36 | 4,949,537 |
| 2023-04-04 | $75.55 | $75.90 | $74.70 | $74.73 | $74.73 | 3,002,600 |
| 2023-04-03 | $75.24 | $75.75 | $74.87 | $75.36 | $75.36 | 3,188,684 |
| 2023-03-31 | $75.61 | $75.86 | $75.06 | $75.15 | $75.15 | 5,153,558 |
| 2023-03-30 | $74.53 | $75.40 | $74.47 | $75.25 | $75.25 | 4,181,628 |
| 2023-03-29 | $75.00 | $75.15 | $74.39 | $74.47 | $74.47 | 2,872,817 |
| 2023-03-28 | $74.45 | $74.79 | $74.24 | $74.50 | $74.50 | 4,241,974 |
| 2023-03-27 | $73.82 | $74.48 | $73.70 | $74.15 | $74.15 | 4,203,919 |
| 2023-03-24 | $72.25 | $73.54 | $72.10 | $73.42 | $73.42 | 5,013,495 |
| 2023-03-23 | $72.10 | $72.71 | $71.78 | $71.83 | $71.83 | 3,494,059 |
| 2023-03-22 | $72.70 | $73.28 | $72.12 | $72.13 | $72.13 | 3,160,487 |
| 2023-03-21 | $73.02 | $73.26 | $71.97 | $72.38 | $72.38 | 4,561,210 |
| 2023-03-20 | $72.44 | $73.30 | $72.39 | $73.08 | $73.08 | 4,557,722 |
| 2023-03-17 | $73.05 | $73.05 | $71.83 | $72.20 | $72.20 | 9,106,081 |
| 2023-03-16 | $73.31 | $73.45 | $72.62 | $72.95 | $72.95 | 4,256,398 |
| 2023-03-15 | $71.55 | $73.06 | $71.55 | $72.93 | $72.93 | 5,993,524 |
| 2023-03-14 | $71.70 | $72.32 | $71.38 | $72.24 | $72.24 | 5,098,034 |
| 2023-03-13 | $71.35 | $73.13 | $71.35 | $71.50 | $71.50 | 5,949,938 |
| 2023-03-10 | $71.73 | $71.78 | $71.19 | $71.31 | $71.31 | 3,694,585 |
| 2023-03-09 | $72.33 | $72.53 | $70.92 | $71.34 | $71.34 | 4,893,419 |
| 2023-03-08 | $71.43 | $72.04 | $71.24 | $71.96 | $71.96 | 2,942,861 |
| 2023-03-07 | $73.25 | $73.37 | $71.05 | $71.50 | $71.50 | 6,423,223 |
| 2023-03-06 | $73.70 | $74.04 | $73.23 | $73.29 | $73.29 | 3,001,579 |
| 2023-03-03 | $74.00 | $74.09 | $73.25 | $73.95 | $73.95 | 2,532,609 |
| 2023-03-02 | $72.59 | $73.95 | $72.54 | $73.77 | $73.77 | 2,916,133 |
| 2023-03-01 | $73.35 | $73.35 | $71.82 | $72.55 | $72.55 | 2,880,849 |
| 2023-02-28 | $73.29 | $73.65 | $72.87 | $73.30 | $73.30 | 3,614,342 |
| 2023-02-27 | $73.42 | $74.14 | $73.22 | $73.60 | $73.60 | 3,434,594 |
| 2023-02-24 | $73.28 | $73.36 | $72.75 | $73.13 | $73.13 | 3,115,005 |
| 2023-02-23 | $74.41 | $74.77 | $72.92 | $73.66 | $73.66 | 3,008,641 |
| 2023-02-22 | $74.50 | $75.04 | $74.19 | $74.41 | $74.41 | 3,645,614 |
| 2023-02-21 | $73.90 | $74.73 | $73.90 | $74.26 | $74.26 | 4,098,299 |
| 2023-02-17 | $72.96 | $74.96 | $72.96 | $74.52 | $74.52 | 5,019,122 |
| 2023-02-16 | $72.32 | $72.98 | $71.74 | $72.77 | $72.77 | 4,701,819 |
| 2023-02-15 | $72.87 | $72.99 | $72.29 | $72.70 | $72.70 | 4,400,229 |
| 2023-02-14 | $73.91 | $73.91 | $72.90 | $73.18 | $73.18 | 2,382,506 |
| 2023-02-13 | $73.87 | $74.04 | $73.46 | $73.77 | $73.77 | 3,664,280 |
| 2023-02-10 | $72.93 | $73.73 | $72.73 | $73.55 | $73.55 | 3,524,324 |
| 2023-02-09 | $73.51 | $73.75 | $72.81 | $72.83 | $72.83 | 3,740,363 |
| 2023-02-08 | $73.12 | $73.68 | $72.81 | $73.36 | $73.36 | 3,230,125 |
| 2023-02-07 | $73.43 | $73.55 | $72.71 | $73.45 | $73.45 | 3,755,108 |
| 2023-02-06 | $74.20 | $74.41 | $73.28 | $73.85 | $73.85 | 4,186,872 |
| 2023-02-03 | $73.96 | $74.40 | $73.22 | $74.29 | $74.29 | 3,861,209 |
| 2023-02-02 | $74.18 | $74.20 | $73.31 | $73.73 | $73.73 | 5,024,819 |
| 2023-02-01 | $74.43 | $75.30 | $74.11 | $74.99 | $74.99 | 3,722,158 |
| 2023-01-31 | $73.38 | $74.54 | $73.26 | $74.53 | $74.53 | 5,890,145 |
| 2023-01-30 | $72.20 | $73.73 | $72.05 | $72.88 | $72.88 | 9,191,719 |
| 2023-01-27 | $72.85 | $73.04 | $70.94 | $71.59 | $71.59 | 13,482,949 |
| 2023-01-26 | $75.62 | $75.81 | $75.12 | $75.53 | $75.53 | 3,743,955 |
| 2023-01-25 | $75.48 | $75.99 | $74.63 | $75.77 | $75.77 | 3,142,735 |
| 2023-01-24 | $75.80 | $75.99 | $74.50 | $75.94 | $75.94 | 4,219,145 |
| 2023-01-23 | $75.54 | $75.67 | $74.94 | $75.50 | $75.50 | 2,463,468 |
| 2023-01-20 | $74.75 | $75.54 | $74.03 | $75.44 | $75.44 | 11,593,093 |
| 2023-01-19 | $75.77 | $76.53 | $75.19 | $75.20 | $74.73 | 4,436,432 |
| 2023-01-18 | $77.99 | $78.33 | $76.31 | $76.32 | $75.85 | 3,996,413 |
| 2023-01-17 | $78.16 | $78.97 | $78.08 | $78.23 | $77.75 | 5,615,136 |
| 2023-01-13 | $76.69 | $78.00 | $76.57 | $77.85 | $77.37 | 3,800,089 |
| 2023-01-12 | $77.36 | $77.60 | $76.35 | $76.84 | $76.36 | 6,059,144 |
| 2023-01-11 | $78.44 | $78.72 | $76.70 | $77.13 | $76.65 | 9,122,172 |
| 2023-01-10 | $78.97 | $78.97 | $78.02 | $78.31 | $77.83 | 3,397,235 |
| 2023-01-09 | $79.96 | $80.40 | $78.56 | $78.73 | $78.24 | 2,825,954 |
| 2023-01-06 | $79.40 | $80.46 | $79.17 | $79.98 | $79.48 | 2,274,474 |
| 2023-01-05 | $79.52 | $79.81 | $78.45 | $78.54 | $78.05 | 2,295,623 |
| 2023-01-04 | $79.20 | $80.13 | $79.19 | $79.64 | $79.15 | 3,976,759 |
| 2023-01-03 | $78.79 | $79.17 | $77.72 | $79.13 | $78.64 | 2,920,223 |
| 2022-12-30 | $79.33 | $79.45 | $78.21 | $78.79 | $78.30 | 2,238,644 |
| 2022-12-29 | $79.29 | $79.66 | $78.96 | $79.37 | $78.88 | 1,954,242 |
| 2022-12-28 | $80.17 | $80.44 | $78.81 | $78.82 | $78.33 | 1,918,713 |
| 2022-12-27 | $79.56 | $80.23 | $79.26 | $79.94 | $79.45 | 3,078,573 |
| 2022-12-23 | $79.21 | $79.58 | $78.94 | $79.45 | $78.96 | 1,488,458 |
| 2022-12-22 | $78.99 | $79.31 | $78.23 | $79.28 | $78.79 | 2,549,373 |
| 2022-12-21 | $78.02 | $78.99 | $78.00 | $78.99 | $78.50 | 3,025,190 |
| 2022-12-20 | $77.90 | $78.07 | $77.13 | $77.69 | $77.21 | 2,831,943 |
| 2022-12-19 | $77.60 | $78.92 | $77.42 | $77.98 | $77.50 | 3,440,299 |
| 2022-12-16 | $77.47 | $78.12 | $77.25 | $77.76 | $77.28 | 9,426,207 |
| 2022-12-15 | $78.51 | $78.87 | $77.22 | $77.88 | $77.40 | 4,022,703 |
| 2022-12-14 | $78.94 | $79.84 | $78.57 | $79.34 | $78.85 | 3,691,990 |
| 2022-12-13 | $79.25 | $79.45 | $78.02 | $78.75 | $78.26 | 3,760,488 |
| 2022-12-12 | $77.99 | $78.71 | $77.62 | $78.61 | $78.12 | 4,774,784 |
| 2022-12-09 | $77.97 | $78.36 | $77.70 | $77.78 | $77.78 | 2,401,011 |
| 2022-12-08 | $77.38 | $78.17 | $77.06 | $78.14 | $78.14 | 2,672,317 |
| 2022-12-07 | $77.26 | $77.68 | $77.00 | $77.55 | $77.55 | 4,032,594 |
| 2022-12-06 | $77.22 | $77.67 | $76.69 | $77.21 | $77.21 | 3,020,156 |
| 2022-12-05 | $77.48 | $77.73 | $76.96 | $77.12 | $77.12 | 3,160,043 |
| 2022-12-02 | $77.47 | $78.25 | $77.27 | $78.17 | $78.17 | 2,797,099 |
| 2022-12-01 | $77.77 | $78.45 | $77.68 | $77.75 | $77.75 | 3,507,146 |
| 2022-11-30 | $75.86 | $77.48 | $75.70 | $77.48 | $77.48 | 5,816,162 |
| 2022-11-29 | $75.96 | $76.38 | $75.64 | $75.97 | $75.97 | 2,499,864 |
| 2022-11-28 | $76.54 | $76.97 | $76.25 | $76.38 | $76.38 | 2,511,818 |
| 2022-11-25 | $77.13 | $77.23 | $76.66 | $76.77 | $76.77 | 1,388,825 |
| 2022-11-23 | $76.54 | $77.01 | $76.48 | $76.93 | $76.93 | 3,861,438 |
| 2022-11-22 | $77.22 | $77.39 | $76.09 | $76.37 | $76.37 | 4,288,818 |
| 2022-11-21 | $76.70 | $77.29 | $76.34 | $76.92 | $76.92 | 4,228,246 |
| 2022-11-18 | $76.07 | $76.68 | $75.72 | $76.46 | $76.46 | 4,060,920 |
| 2022-11-17 | $75.85 | $76.25 | $75.04 | $75.29 | $75.29 | 4,618,777 |
| 2022-11-16 | $75.69 | $76.57 | $75.65 | $76.01 | $76.01 | 2,799,053 |
| 2022-11-15 | $75.48 | $75.92 | $74.58 | $75.32 | $75.32 | 3,495,890 |
| 2022-11-14 | $74.90 | $76.11 | $74.55 | $74.57 | $74.57 | 3,243,291 |
| 2022-11-11 | $74.87 | $75.38 | $73.64 | $74.57 | $74.57 | 3,159,997 |
| 2022-11-10 | $74.78 | $75.11 | $73.79 | $74.97 | $74.97 | 3,828,192 |
| 2022-11-09 | $73.77 | $73.88 | $73.42 | $73.46 | $73.46 | 3,368,709 |
| 2022-11-08 | $73.87 | $74.75 | $73.35 | $73.81 | $73.81 | 3,291,480 |
| 2022-11-07 | $73.49 | $74.01 | $73.11 | $73.50 | $73.50 | 3,052,541 |
| 2022-11-04 | $73.00 | $73.68 | $72.31 | $73.19 | $73.19 | 3,947,616 |
| 2022-11-03 | $72.21 | $72.76 | $72.07 | $72.39 | $72.39 | 3,001,668 |
| 2022-11-02 | $73.62 | $74.40 | $72.76 | $72.77 | $72.77 | 3,933,489 |
| 2022-11-01 | $73.75 | $74.55 | $73.54 | $73.74 | $73.74 | 3,716,026 |
| 2022-10-31 | $74.61 | $75.10 | $73.57 | $73.84 | $73.84 | 6,690,675 |
| 2022-10-28 | $71.64 | $74.68 | $71.29 | $74.64 | $74.64 | 5,613,051 |
| 2022-10-27 | $73.69 | $74.24 | $73.06 | $73.23 | $73.23 | 5,128,944 |
| 2022-10-26 | $73.01 | $73.66 | $72.51 | $73.43 | $73.43 | 3,624,763 |
| 2022-10-25 | $72.00 | $72.95 | $71.79 | $72.76 | $72.76 | 3,983,268 |
| 2022-10-24 | $72.04 | $72.59 | $71.22 | $72.02 | $72.02 | 3,500,950 |
| 2022-10-21 | $70.48 | $71.77 | $70.25 | $71.47 | $71.47 | 5,947,147 |
| 2022-10-20 | $71.26 | $71.78 | $70.19 | $70.25 | $70.25 | 3,436,064 |
| 2022-10-19 | $72.87 | $73.30 | $71.57 | $71.75 | $71.27 | 5,301,797 |
| 2022-10-18 | $72.94 | $74.90 | $72.43 | $72.92 | $72.44 | 10,417,184 |
| 2022-10-17 | $71.54 | $72.71 | $71.27 | $72.14 | $71.66 | 4,117,950 |
| 2022-10-14 | $71.32 | $72.14 | $70.89 | $71.33 | $70.86 | 4,964,822 |
| 2022-10-13 | $69.58 | $71.27 | $68.72 | $71.01 | $70.54 | 4,459,951 |
| 2022-10-12 | $69.23 | $69.81 | $69.07 | $69.11 | $68.65 | 2,819,362 |
| 2022-10-11 | $68.69 | $69.63 | $68.66 | $69.05 | $68.59 | 3,974,426 |
| 2022-10-10 | $69.02 | $69.40 | $67.84 | $68.48 | $68.48 | 4,756,728 |
| 2022-10-07 | $69.54 | $69.65 | $68.74 | $68.99 | $68.99 | 4,316,479 |
| 2022-10-06 | $70.97 | $71.06 | $69.49 | $69.56 | $69.56 | 3,383,025 |
| 2022-10-05 | $72.10 | $72.10 | $70.61 | $71.11 | $71.11 | 3,467,786 |
| 2022-10-04 | $71.28 | $72.42 | $71.22 | $71.84 | $71.84 | 4,066,880 |
| 2022-10-03 | $70.83 | $71.37 | $70.09 | $71.11 | $71.11 | 3,840,271 |
| 2022-09-30 | $72.00 | $72.29 | $70.16 | $70.25 | $70.25 | 7,510,575 |
| 2022-09-29 | $72.92 | $73.20 | $71.24 | $71.77 | $71.77 | 4,617,193 |
| 2022-09-28 | $73.15 | $73.41 | $72.20 | $72.91 | $72.91 | 6,450,902 |
| 2022-09-27 | $75.36 | $75.64 | $72.53 | $72.58 | $72.58 | 5,260,651 |
| 2022-09-26 | $75.53 | $75.78 | $74.78 | $75.00 | $75.00 | 3,797,202 |
| 2022-09-23 | $75.21 | $75.93 | $74.79 | $75.53 | $75.53 | 4,471,929 |
| 2022-09-22 | $74.85 | $75.73 | $74.71 | $75.36 | $75.36 | 3,426,055 |
| 2022-09-21 | $75.58 | $76.32 | $74.89 | $74.90 | $74.90 | 2,884,739 |
| 2022-09-20 | $75.70 | $75.88 | $74.80 | $75.16 | $75.16 | 2,738,643 |
| 2022-09-19 | $75.48 | $76.08 | $75.44 | $76.01 | $76.01 | 3,646,180 |
| 2022-09-16 | $75.34 | $75.79 | $75.09 | $75.69 | $75.69 | 5,304,501 |
| 2022-09-15 | $76.22 | $76.27 | $74.53 | $75.23 | $75.23 | 4,982,436 |
| 2022-09-14 | $75.80 | $77.37 | $75.47 | $76.06 | $76.06 | 8,077,585 |
| 2022-09-13 | $77.56 | $77.83 | $75.33 | $75.43 | $75.43 | 3,988,543 |
| 2022-09-12 | $78.14 | $78.62 | $77.63 | $77.90 | $77.90 | 6,390,590 |
| 2022-09-09 | $77.62 | $78.82 | $77.21 | $78.03 | $78.03 | 6,405,451 |
| 2022-09-08 | $77.96 | $78.30 | $76.85 | $77.84 | $77.84 | 5,775,187 |
| 2022-09-07 | $78.09 | $78.66 | $77.91 | $78.55 | $78.55 | 4,264,483 |
| 2022-09-06 | $77.68 | $79.12 | $77.56 | $77.77 | $77.77 | 4,130,947 |
| 2022-09-02 | $80.14 | $80.42 | $77.91 | $78.17 | $78.17 | 3,077,293 |
| 2022-09-01 | $78.13 | $79.80 | $77.77 | $79.80 | $79.80 | 5,924,078 |
| 2022-08-31 | $79.25 | $79.57 | $78.14 | $78.21 | $78.21 | 4,054,058 |
| 2022-08-30 | $79.75 | $79.97 | $78.80 | $79.00 | $79.00 | 3,095,530 |
| 2022-08-29 | $78.97 | $79.86 | $78.44 | $79.59 | $79.59 | 2,225,196 |
| 2022-08-26 | $80.87 | $81.20 | $79.07 | $79.21 | $79.21 | 3,407,597 |
| 2022-08-25 | $80.77 | $81.05 | $80.46 | $80.92 | $80.92 | 2,660,032 |
| 2022-08-24 | $81.19 | $81.19 | $80.46 | $81.00 | $81.00 | 2,390,916 |
| 2022-08-23 | $81.41 | $81.46 | $80.65 | $80.96 | $80.96 | 2,567,681 |
| 2022-08-22 | $82.99 | $83.07 | $81.90 | $81.96 | $81.96 | 4,144,106 |
| 2022-08-19 | $82.99 | $83.81 | $82.58 | $83.27 | $83.27 | 4,662,990 |
| 2022-08-18 | $81.92 | $82.98 | $81.74 | $82.85 | $82.85 | 2,634,332 |
| 2022-08-17 | $82.05 | $82.26 | $81.72 | $82.17 | $82.17 | 2,128,473 |
| 2022-08-16 | $81.44 | $82.38 | $81.44 | $82.18 | $82.18 | 2,905,849 |
| 2022-08-15 | $80.50 | $81.34 | $80.33 | $81.24 | $81.24 | 4,257,555 |
| 2022-08-12 | $79.68 | $80.50 | $79.59 | $80.29 | $80.29 | 3,277,541 |
| 2022-08-11 | $80.30 | $80.62 | $79.35 | $79.50 | $79.50 | 4,932,819 |
| 2022-08-10 | $80.50 | $80.78 | $79.90 | $80.34 | $80.34 | 3,480,266 |
| 2022-08-09 | $80.83 | $80.83 | $80.01 | $80.06 | $80.06 | 3,254,160 |
| 2022-08-08 | $80.74 | $81.02 | $80.44 | $80.81 | $80.81 | 5,039,728 |
| 2022-08-05 | $80.70 | $80.70 | $79.69 | $80.43 | $80.43 | 2,408,183 |
| 2022-08-04 | $81.15 | $81.52 | $80.46 | $80.89 | $80.89 | 2,787,894 |
| 2022-08-03 | $80.00 | $81.76 | $79.47 | $81.43 | $81.43 | 3,587,357 |
| 2022-08-02 | $81.52 | $81.56 | $80.11 | $80.26 | $80.26 | 20,428,796 |
| 2022-08-01 | $78.96 | $81.70 | $78.76 | $81.10 | $81.10 | 6,899,196 |
| 2022-07-29 | $78.60 | $79.16 | $77.29 | $78.74 | $78.74 | 5,749,812 |
| 2022-07-28 | $79.03 | $79.70 | $78.51 | $79.19 | $79.19 | 5,078,101 |
| 2022-07-27 | $78.18 | $79.01 | $77.75 | $78.76 | $78.76 | 2,421,391 |
| 2022-07-26 | $77.32 | $78.61 | $77.15 | $78.53 | $78.53 | 2,572,407 |
| 2022-07-25 | $77.50 | $78.15 | $77.29 | $77.85 | $77.85 | 2,427,809 |
| 2022-07-22 | $76.16 | $77.52 | $76.06 | $77.47 | $77.47 | 2,537,746 |
| 2022-07-21 | $75.48 | $76.27 | $75.28 | $76.16 | $76.16 | 4,054,376 |
| 2022-07-20 | $77.13 | $77.18 | $75.19 | $75.61 | $75.61 | 5,406,012 |
| 2022-07-19 | $77.49 | $77.92 | $77.27 | $77.53 | $77.05 | 3,712,595 |
| 2022-07-18 | $78.01 | $78.17 | $76.97 | $77.12 | $76.64 | 3,526,653 |
| 2022-07-15 | $78.75 | $78.99 | $77.97 | $78.15 | $77.67 | 4,830,569 |
| 2022-07-14 | $77.36 | $78.47 | $77.09 | $78.34 | $77.86 | 5,753,236 |
| 2022-07-13 | $77.91 | $79.19 | $77.91 | $78.43 | $77.95 | 3,343,301 |
| 2022-07-12 | $78.61 | $79.33 | $77.95 | $78.31 | $77.83 | 3,074,582 |
| 2022-07-11 | $78.50 | $78.99 | $78.09 | $78.70 | $78.21 | 5,459,633 |
| 2022-07-08 | $79.29 | $79.58 | $78.23 | $78.35 | $77.87 | 3,668,454 |
| 2022-07-07 | $80.69 | $80.75 | $78.32 | $79.46 | $78.97 | 5,148,042 |
| 2022-07-06 | $81.40 | $81.97 | $80.95 | $81.02 | $80.52 | 4,798,048 |
| 2022-07-05 | $81.33 | $81.85 | $80.09 | $81.00 | $80.50 | 3,068,632 |
| 2022-07-01 | $80.55 | $82.02 | $80.35 | $81.97 | $81.46 | 4,252,858 |
| 2022-06-30 | $79.41 | $80.57 | $79.01 | $80.14 | $79.64 | 3,565,615 |
| 2022-06-29 | $79.22 | $79.99 | $78.98 | $79.67 | $79.18 | 2,156,887 |
| 2022-06-28 | $80.00 | $80.37 | $78.77 | $78.88 | $78.39 | 3,193,836 |
| 2022-06-27 | $79.56 | $80.34 | $79.36 | $79.88 | $79.39 | 4,564,627 |
| 2022-06-24 | $79.38 | $80.52 | $79.17 | $80.38 | $79.88 | 5,193,382 |
| 2022-06-23 | $78.15 | $79.18 | $78.12 | $78.88 | $78.39 | 3,932,416 |
| 2022-06-22 | $76.53 | $78.15 | $76.36 | $77.91 | $77.43 | 4,653,797 |
| 2022-06-21 | $74.90 | $76.58 | $74.40 | $76.46 | $75.99 | 4,456,725 |
| 2022-06-17 | $73.66 | $74.43 | $73.01 | $74.04 | $73.58 | 11,016,464 |
| 2022-06-16 | $73.43 | $74.78 | $72.69 | $73.92 | $73.46 | 5,342,928 |
| 2022-06-15 | $74.38 | $75.47 | $73.06 | $74.16 | $73.70 | 6,023,438 |
| 2022-06-14 | $75.86 | $76.04 | $73.66 | $74.27 | $73.81 | 3,960,393 |
| 2022-06-13 | $75.43 | $76.83 | $75.43 | $76.19 | $75.72 | 4,490,567 |
| 2022-06-10 | $76.18 | $77.25 | $75.15 | $76.63 | $76.16 | 4,294,611 |
| 2022-06-09 | $78.09 | $78.91 | $76.72 | $76.85 | $76.38 | 6,327,266 |
| 2022-06-08 | $78.58 | $78.60 | $77.78 | $77.87 | $77.39 | 3,131,283 |
| 2022-06-07 | $77.99 | $78.76 | $77.60 | $78.71 | $78.22 | 6,609,381 |
| 2022-06-06 | $79.20 | $79.68 | $78.59 | $78.78 | $78.29 | 2,715,507 |
| 2022-06-03 | $79.02 | $79.56 | $78.76 | $78.93 | $78.44 | 3,150,105 |
| 2022-06-02 | $78.51 | $79.30 | $77.26 | $79.27 | $78.78 | 3,588,920 |
| 2022-06-01 | $79.01 | $79.06 | $77.92 | $78.20 | $77.72 | 3,963,381 |
| 2022-05-31 | $78.52 | $79.31 | $77.83 | $78.81 | $78.32 | 5,916,506 |
| 2022-05-27 | $78.39 | $79.07 | $78.14 | $78.86 | $78.37 | 2,742,337 |
| 2022-05-26 | $78.39 | $78.71 | $77.58 | $78.16 | $77.68 | 4,139,098 |
| 2022-05-25 | $77.31 | $77.93 | $76.87 | $77.49 | $77.01 | 3,733,882 |
| 2022-05-24 | $76.64 | $78.30 | $76.36 | $78.12 | $77.64 | 3,539,699 |
| 2022-05-23 | $75.58 | $76.78 | $75.37 | $76.52 | $76.05 | 3,754,666 |
| 2022-05-20 | $75.38 | $75.63 | $73.87 | $75.13 | $74.67 | 6,937,213 |
| 2022-05-19 | $74.67 | $75.36 | $73.92 | $75.12 | $74.66 | 5,477,145 |
| 2022-05-18 | $78.28 | $78.47 | $75.51 | $75.71 | $75.24 | 4,590,449 |
| 2022-05-17 | $78.51 | $78.89 | $77.45 | $78.77 | $78.28 | 4,017,077 |
| 2022-05-16 | $78.14 | $79.24 | $77.61 | $78.73 | $78.24 | 3,981,284 |
| 2022-05-13 | $77.85 | $78.44 | $76.98 | $78.40 | $77.92 | 5,068,563 |
| 2022-05-12 | $77.42 | $77.88 | $76.72 | $77.55 | $77.07 | 5,244,723 |
| 2022-05-11 | $76.81 | $78.06 | $76.50 | $76.75 | $76.28 | 5,555,588 |
| 2022-05-10 | $77.66 | $77.99 | $76.38 | $76.67 | $76.20 | 6,030,732 |
| 2022-05-09 | $76.35 | $78.44 | $76.06 | $77.67 | $77.19 | 5,666,756 |
| 2022-05-06 | $76.07 | $77.06 | $75.77 | $76.84 | $76.37 | 5,379,651 |
| 2022-05-05 | $76.49 | $76.87 | $75.56 | $76.09 | $75.62 | 5,056,323 |
| 2022-05-04 | $74.47 | $77.55 | $74.30 | $77.00 | $76.52 | 8,710,318 |
| 2022-05-03 | $74.87 | $75.46 | $73.93 | $74.49 | $74.03 | 6,073,165 |
| 2022-05-02 | $77.07 | $77.37 | $74.21 | $75.18 | $74.72 | 7,133,010 |
| 2022-04-29 | $77.74 | $77.95 | $76.18 | $77.05 | $76.57 | 14,943,403 |
| 2022-04-28 | $80.87 | $81.53 | $80.26 | $81.22 | $80.72 | 5,400,199 |
| 2022-04-27 | $80.28 | $81.70 | $80.20 | $80.69 | $80.19 | 4,415,487 |
| 2022-04-26 | $81.93 | $82.37 | $80.44 | $80.52 | $80.02 | 4,707,992 |
| 2022-04-25 | $81.48 | $82.16 | $80.06 | $81.81 | $81.30 | 5,778,327 |
| 2022-04-22 | $83.00 | $83.39 | $81.01 | $81.10 | $80.60 | 6,136,842 |
| 2022-04-21 | $81.60 | $82.52 | $81.49 | $82.10 | $81.59 | 4,661,237 |
| 2022-04-20 | $80.24 | $81.80 | $80.22 | $81.53 | $81.03 | 8,764,852 |
| 2022-04-19 | $79.85 | $80.88 | $79.80 | $80.61 | $79.65 | 4,644,623 |
| 2022-04-18 | $80.86 | $81.18 | $79.72 | $80.01 | $79.06 | 5,230,956 |
| 2022-04-14 | $81.36 | $81.47 | $80.87 | $80.94 | $79.98 | 7,663,657 |
| 2022-04-13 | $81.00 | $81.36 | $80.84 | $80.99 | $80.03 | 4,481,320 |
| 2022-04-12 | $80.19 | $81.22 | $80.09 | $81.00 | $80.04 | 6,488,362 |
| 2022-04-11 | $80.37 | $80.84 | $79.96 | $80.44 | $79.48 | 9,495,775 |
| 2022-04-08 | $80.43 | $80.56 | $79.82 | $80.25 | $79.30 | 6,427,988 |
| 2022-04-07 | $78.87 | $80.62 | $78.61 | $80.42 | $79.47 | 8,557,152 |
| 2022-04-06 | $77.18 | $78.88 | $76.72 | $78.81 | $77.87 | 9,991,520 |
| 2022-04-05 | $76.28 | $77.81 | $76.28 | $77.45 | $76.53 | 4,204,721 |
| 2022-04-04 | $75.82 | $76.63 | $74.88 | $76.59 | $75.68 | 4,791,862 |
| 2022-04-01 | $75.87 | $76.44 | $75.11 | $76.42 | $75.51 | 6,464,694 |
| 2022-03-31 | $76.20 | $76.38 | $75.38 | $75.83 | $74.93 | 7,711,379 |
| 2022-03-30 | $75.55 | $76.38 | $75.39 | $76.36 | $75.45 | 4,191,385 |
| 2022-03-29 | $76.14 | $76.79 | $75.75 | $76.20 | $75.30 | 4,651,496 |
| 2022-03-28 | $74.84 | $75.42 | $74.84 | $75.39 | $74.49 | 3,646,200 |
| 2022-03-25 | $73.91 | $75.06 | $73.78 | $74.78 | $73.89 | 4,297,506 |
| 2022-03-24 | $73.66 | $74.01 | $73.17 | $73.65 | $72.78 | 3,539,534 |
| 2022-03-23 | $74.70 | $74.91 | $73.54 | $73.63 | $72.76 | 3,876,114 |
| 2022-03-22 | $74.38 | $74.69 | $73.47 | $74.50 | $73.62 | 4,957,704 |
| 2022-03-21 | $73.60 | $74.20 | $72.86 | $74.15 | $73.27 | 10,088,421 |
| 2022-03-18 | $75.39 | $75.40 | $72.20 | $72.20 | $71.34 | 14,576,563 |
| 2022-03-17 | $75.16 | $75.43 | $74.61 | $75.13 | $74.24 | 4,188,035 |
| 2022-03-16 | $75.53 | $75.90 | $74.44 | $75.15 | $74.26 | 4,519,940 |
| 2022-03-15 | $74.80 | $75.74 | $74.52 | $75.49 | $74.59 | 4,319,373 |
| 2022-03-14 | $74.31 | $75.27 | $73.79 | $73.96 | $73.08 | 4,080,768 |
| 2022-03-11 | $74.21 | $75.18 | $73.70 | $73.77 | $72.89 | 4,278,892 |
| 2022-03-10 | $75.15 | $75.38 | $73.34 | $73.84 | $72.96 | 6,384,171 |
| 2022-03-09 | $76.18 | $76.64 | $75.44 | $75.54 | $74.64 | 7,013,374 |
| 2022-03-08 | $76.77 | $77.06 | $74.78 | $74.87 | $73.98 | 5,263,703 |
| 2022-03-07 | $76.91 | $77.24 | $75.86 | $76.68 | $75.77 | 4,298,647 |
| 2022-03-04 | $76.70 | $77.51 | $76.39 | $77.36 | $76.44 | 3,671,229 |
| 2022-03-03 | $76.82 | $77.92 | $76.82 | $77.40 | $76.48 | 3,884,430 |
| 2022-03-02 | $75.97 | $77.03 | $75.77 | $76.70 | $75.79 | 3,952,839 |
| 2022-03-01 | $77.00 | $77.18 | $75.73 | $76.04 | $75.14 | 3,966,531 |
| 2022-02-28 | $77.13 | $77.33 | $76.14 | $76.95 | $76.04 | 4,801,156 |
| 2022-02-25 | $76.03 | $78.35 | $75.97 | $78.14 | $77.21 | 5,249,873 |
| 2022-02-24 | $78.14 | $78.42 | $75.46 | $75.58 | $74.68 | 7,890,938 |
| 2022-02-23 | $79.22 | $79.52 | $78.54 | $78.64 | $77.71 | 3,703,592 |
| 2022-02-22 | $79.36 | $79.80 | $78.55 | $78.85 | $77.91 | 4,325,284 |
| 2022-02-18 | $79.31 | $79.65 | $78.94 | $79.55 | $78.61 | 3,351,775 |
| 2022-02-17 | $78.15 | $79.35 | $77.88 | $79.15 | $78.21 | 3,840,721 |
| 2022-02-16 | $78.64 | $79.02 | $77.38 | $78.34 | $77.41 | 3,825,749 |
| 2022-02-15 | $79.66 | $79.94 | $78.20 | $78.58 | $77.65 | 4,421,959 |
| 2022-02-14 | $79.56 | $79.94 | $78.01 | $79.26 | $78.32 | 5,624,192 |
| 2022-02-11 | $80.06 | $80.23 | $79.39 | $79.53 | $78.59 | 5,658,369 |
| 2022-02-10 | $80.38 | $80.71 | $79.43 | $79.72 | $78.77 | 3,728,256 |
| 2022-02-09 | $81.10 | $81.36 | $80.31 | $80.87 | $79.91 | 3,757,178 |
| 2022-02-08 | $81.30 | $81.53 | $80.84 | $80.92 | $79.96 | 4,014,063 |
| 2022-02-07 | $81.47 | $81.73 | $80.37 | $81.12 | $80.16 | 3,502,781 |
| 2022-02-04 | $82.21 | $82.39 | $80.81 | $81.12 | $80.16 | 5,173,055 |
| 2022-02-03 | $82.78 | $83.27 | $82.38 | $82.73 | $81.75 | 4,292,086 |
| 2022-02-02 | $82.06 | $83.03 | $81.82 | $82.80 | $81.82 | 6,814,716 |
| 2022-02-01 | $82.75 | $82.95 | $81.52 | $81.92 | $80.95 | 5,174,965 |
| 2022-01-31 | $82.24 | $82.90 | $81.55 | $82.45 | $81.47 | 6,372,154 |
| 2022-01-28 | $81.96 | $83.17 | $80.53 | $83.05 | $82.06 | 5,987,322 |
| 2022-01-27 | $81.96 | $83.61 | $81.60 | $82.70 | $81.72 | 6,243,860 |
| 2022-01-26 | $79.93 | $81.72 | $79.59 | $81.39 | $80.42 | 7,455,067 |
| 2022-01-25 | $83.19 | $83.32 | $81.49 | $81.74 | $80.77 | 7,643,341 |
| 2022-01-24 | $84.18 | $84.75 | $82.24 | $83.67 | $82.68 | 7,339,811 |
| 2022-01-21 | $83.61 | $84.70 | $83.10 | $83.67 | $82.68 | 5,690,877 |
| 2022-01-20 | $83.90 | $84.65 | $83.24 | $83.29 | $81.86 | 6,377,006 |
| 2022-01-19 | $83.63 | $85.04 | $83.50 | $84.06 | $82.62 | 5,338,005 |
| 2022-01-18 | $82.78 | $83.17 | $81.98 | $83.12 | $81.69 | 6,487,105 |
| 2022-01-14 | $82.61 | $83.62 | $82.04 | $83.45 | $82.02 | 4,432,008 |
| 2022-01-13 | $82.81 | $82.84 | $81.97 | $82.54 | $81.12 | 6,698,635 |
| 2022-01-12 | $83.02 | $83.32 | $82.55 | $82.87 | $81.45 | 5,112,674 |
| 2022-01-11 | $83.42 | $83.56 | $82.43 | $83.17 | $81.74 | 3,550,740 |
| 2022-01-10 | $84.29 | $84.51 | $83.29 | $83.71 | $82.27 | 4,138,110 |
| 2022-01-07 | $84.78 | $84.93 | $84.11 | $84.44 | $82.99 | 2,818,230 |
| 2022-01-06 | $84.98 | $85.61 | $84.16 | $84.66 | $83.21 | 4,154,784 |
| 2022-01-05 | $84.71 | $85.61 | $84.71 | $85.22 | $83.76 | 4,445,892 |
| 2022-01-04 | $84.43 | $85.29 | $84.18 | $84.87 | $83.41 | 4,405,090 |
| 2022-01-03 | $84.55 | $84.80 | $83.49 | $84.59 | $83.14 | 5,327,052 |
| 2021-12-31 | $84.59 | $85.40 | $84.59 | $85.34 | $83.88 | 2,865,730 |
| 2021-12-30 | $85.10 | $85.18 | $84.49 | $84.59 | $83.14 | 2,772,026 |
| 2021-12-29 | $84.59 | $85.09 | $84.25 | $84.91 | $83.45 | 2,628,963 |
| 2021-12-28 | $83.90 | $84.67 | $83.83 | $84.46 | $83.01 | 2,201,044 |
| 2021-12-27 | $83.00 | $84.05 | $82.89 | $83.91 | $82.47 | 3,189,609 |
| 2021-12-23 | $82.47 | $83.01 | $82.21 | $82.79 | $81.37 | 3,936,446 |
| 2021-12-22 | $82.18 | $82.55 | $81.89 | $82.46 | $81.04 | 3,373,003 |
| 2021-12-21 | $82.31 | $82.74 | $81.77 | $82.09 | $80.68 | 4,630,765 |
| 2021-12-20 | $82.09 | $82.85 | $81.82 | $82.52 | $81.10 | 5,162,351 |
| 2021-12-17 | $83.58 | $84.27 | $82.24 | $82.48 | $81.06 | 10,299,794 |
| 2021-12-16 | $82.71 | $84.06 | $82.49 | $83.95 | $82.51 | 5,237,604 |
| 2021-12-15 | $81.93 | $83.22 | $81.82 | $82.76 | $81.34 | 6,124,474 |
| 2021-12-14 | $81.20 | $82.34 | $81.07 | $82.13 | $80.72 | 7,682,653 |
| 2021-12-13 | $79.28 | $81.25 | $79.28 | $81.14 | $79.75 | 5,950,935 |
| 2021-12-10 | $78.50 | $79.60 | $78.19 | $79.47 | $78.11 | 4,294,556 |
| 2021-12-09 | $77.67 | $78.30 | $77.31 | $78.00 | $76.66 | 2,928,483 |
| 2021-12-08 | $77.39 | $77.97 | $76.77 | $77.76 | $76.43 | 4,311,212 |
| 2021-12-07 | $78.25 | $78.82 | $77.67 | $77.81 | $76.47 | 3,952,516 |
| 2021-12-06 | $77.29 | $79.09 | $77.16 | $78.58 | $77.23 | 6,525,020 |
| 2021-12-03 | $76.02 | $76.78 | $75.44 | $76.77 | $75.45 | 5,206,252 |
| 2021-12-02 | $75.72 | $76.27 | $75.37 | $75.48 | $74.18 | 4,665,320 |
| 2021-12-01 | $75.50 | $76.53 | $75.32 | $75.39 | $74.10 | 3,716,781 |
| 2021-11-30 | $77.14 | $77.40 | $75.01 | $75.02 | $73.73 | 8,702,484 |
| 2021-11-29 | $77.08 | $78.08 | $76.94 | $77.71 | $76.38 | 3,923,007 |
| 2021-11-26 | $77.78 | $78.60 | $76.96 | $77.06 | $75.74 | 2,439,916 |
| 2021-11-24 | $78.07 | $78.16 | $77.37 | $77.76 | $76.43 | 2,350,399 |
| 2021-11-23 | $77.69 | $78.18 | $77.24 | $77.93 | $76.59 | 2,941,891 |
| 2021-11-22 | $77.41 | $78.31 | $77.30 | $77.56 | $76.23 | 3,600,962 |
| 2021-11-19 | $76.47 | $77.66 | $76.47 | $77.20 | $75.88 | 3,978,182 |
| 2021-11-18 | $77.49 | $77.55 | $76.17 | $76.39 | $75.08 | 3,416,911 |
| 2021-11-17 | $77.77 | $77.78 | $77.17 | $77.58 | $76.25 | 3,144,606 |
| 2021-11-16 | $78.50 | $78.78 | $77.84 | $77.88 | $76.54 | 3,140,463 |
| 2021-11-15 | $78.25 | $78.35 | $77.88 | $78.30 | $76.96 | 3,263,887 |
| 2021-11-12 | $77.92 | $78.46 | $77.66 | $78.03 | $76.69 | 3,044,886 |
| 2021-11-11 | $78.39 | $78.43 | $77.84 | $77.99 | $76.65 | 2,788,498 |
| 2021-11-10 | $77.94 | $78.53 | $77.59 | $78.48 | $77.13 | 3,263,587 |
| 2021-11-09 | $77.87 | $78.18 | $77.49 | $78.05 | $76.71 | 3,489,440 |
| 2021-11-08 | $77.85 | $77.95 | $77.01 | $77.74 | $76.41 | 3,335,883 |
| 2021-11-05 | $77.55 | $77.95 | $77.08 | $77.84 | $76.50 | 3,560,477 |
| 2021-11-04 | $76.89 | $77.53 | $76.87 | $77.29 | $75.96 | 3,407,095 |
| 2021-11-03 | $76.32 | $77.29 | $75.96 | $77.27 | $75.94 | 3,916,277 |
| 2021-11-02 | $75.79 | $76.61 | $75.57 | $76.27 | $74.96 | 4,131,890 |
| 2021-11-01 | $75.99 | $76.60 | $75.67 | $75.95 | $74.65 | 3,998,485 |
| 2021-10-29 | $77.03 | $77.45 | $75.67 | $76.19 | $74.88 | 6,683,400 |
| 2021-10-28 | $75.90 | $76.91 | $75.70 | $76.88 | $75.56 | 4,849,949 |
| 2021-10-27 | $76.31 | $76.61 | $75.61 | $75.90 | $74.60 | 4,583,084 |
| 2021-10-26 | $75.44 | $76.19 | $75.23 | $76.16 | $74.85 | 5,400,208 |
| 2021-10-25 | $75.02 | $75.35 | $74.20 | $75.14 | $73.85 | 6,205,884 |
| 2021-10-22 | $74.81 | $75.69 | $74.58 | $75.50 | $74.20 | 7,665,433 |
| 2021-10-21 | $75.43 | $75.60 | $74.83 | $74.89 | $73.60 | 4,370,481 |
| 2021-10-20 | $74.57 | $75.63 | $74.52 | $75.10 | $73.81 | 5,317,658 |
| 2021-10-19 | $74.70 | $74.90 | $74.29 | $74.78 | $73.06 | 5,207,005 |
| 2021-10-18 | $75.93 | $76.01 | $75.17 | $75.28 | $73.55 | 4,330,976 |
| 2021-10-15 | $76.66 | $76.99 | $76.00 | $76.25 | $74.50 | 4,076,001 |
| 2021-10-14 | $76.21 | $76.81 | $76.00 | $76.60 | $74.84 | 3,738,982 |
| 2021-10-13 | $75.75 | $76.22 | $75.09 | $76.07 | $74.32 | 3,684,085 |
| 2021-10-12 | $75.65 | $76.20 | $75.40 | $75.67 | $73.93 | 2,788,878 |
| 2021-10-11 | $75.90 | $76.16 | $75.57 | $75.80 | $74.06 | 3,742,351 |
| 2021-10-08 | $75.54 | $75.89 | $75.31 | $75.59 | $73.85 | 3,327,953 |
| 2021-10-07 | $75.53 | $76.41 | $75.52 | $75.59 | $73.85 | 3,642,231 |
| 2021-10-06 | $74.07 | $75.19 | $74.01 | $75.10 | $73.37 | 4,053,048 |
| 2021-10-05 | $75.00 | $75.08 | $74.37 | $74.42 | $72.71 | 4,915,460 |
| 2021-10-04 | $75.51 | $75.93 | $74.61 | $75.06 | $73.33 | 3,943,552 |
| 2021-10-01 | $75.85 | $76.02 | $75.07 | $75.58 | $73.84 | 3,473,668 |
| 2021-09-30 | $77.12 | $77.29 | $75.58 | $75.58 | $73.84 | 4,178,786 |
| 2021-09-29 | $75.82 | $77.37 | $75.69 | $77.08 | $75.31 | 4,094,606 |
| 2021-09-28 | $75.62 | $76.16 | $75.41 | $75.82 | $74.08 | 4,949,493 |
| 2021-09-27 | $76.50 | $76.66 | $75.92 | $76.01 | $74.26 | 2,899,749 |
| 2021-09-24 | $76.60 | $76.95 | $76.50 | $76.63 | $74.87 | 2,213,989 |
| 2021-09-23 | $76.73 | $76.91 | $76.31 | $76.67 | $74.91 | 2,393,204 |
| 2021-09-22 | $76.76 | $77.04 | $76.25 | $76.43 | $74.67 | 2,811,537 |
| 2021-09-21 | $76.28 | $77.12 | $76.26 | $76.39 | $74.63 | 4,247,525 |
| 2021-09-20 | $77.02 | $77.23 | $75.70 | $76.17 | $74.42 | 4,942,542 |
| 2021-09-17 | $76.26 | $76.95 | $76.17 | $76.23 | $74.48 | 7,334,504 |
| 2021-09-16 | $77.13 | $77.25 | $75.86 | $76.47 | $74.71 | 4,170,765 |
| 2021-09-15 | $77.48 | $77.84 | $77.08 | $77.21 | $75.43 | 3,662,099 |
| 2021-09-14 | $77.38 | $77.59 | $77.09 | $77.30 | $75.52 | 2,950,576 |
| 2021-09-13 | $77.34 | $78.18 | $77.16 | $77.38 | $75.60 | 3,371,486 |
| 2021-09-10 | $77.47 | $77.47 | $76.79 | $77.04 | $75.27 | 3,360,127 |
| 2021-09-09 | $78.07 | $78.22 | $77.23 | $77.30 | $75.52 | 3,956,878 |
| 2021-09-08 | $76.61 | $77.86 | $76.60 | $77.78 | $75.99 | 3,864,158 |
| 2021-09-07 | $77.90 | $77.95 | $76.83 | $76.90 | $75.13 | 3,246,715 |
| 2021-09-03 | $78.40 | $78.45 | $77.77 | $77.91 | $76.12 | 3,030,258 |
| 2021-09-02 | $78.33 | $78.56 | $78.09 | $78.52 | $76.71 | 2,549,762 |
| 2021-09-01 | $77.84 | $78.48 | $77.83 | $78.33 | $76.53 | 2,657,951 |
| 2021-08-31 | $77.65 | $78.28 | $77.52 | $77.95 | $76.16 | 3,786,856 |
| 2021-08-30 | $77.63 | $77.94 | $77.45 | $77.65 | $75.86 | 1,960,831 |
| 2021-08-27 | $77.31 | $77.81 | $77.21 | $77.44 | $75.66 | 2,294,292 |
| 2021-08-26 | $77.67 | $77.79 | $77.05 | $77.31 | $75.53 | 2,317,495 |
| 2021-08-25 | $77.50 | $77.84 | $76.99 | $77.65 | $75.86 | 3,636,584 |
| 2021-08-24 | $78.00 | $78.29 | $77.66 | $77.67 | $75.88 | 2,923,058 |
| 2021-08-23 | $78.73 | $78.98 | $78.33 | $78.38 | $76.58 | 3,163,466 |
| 2021-08-20 | $79.12 | $79.43 | $78.56 | $78.80 | $76.99 | 3,026,107 |
| 2021-08-19 | $78.19 | $79.28 | $78.19 | $78.97 | $77.15 | 3,527,837 |
| 2021-08-18 | $79.84 | $79.89 | $78.12 | $78.16 | $76.36 | 3,654,064 |
| 2021-08-17 | $79.54 | $80.72 | $79.52 | $80.03 | $78.19 | 3,356,646 |
| 2021-08-16 | $79.49 | $80.15 | $79.49 | $79.78 | $77.94 | 6,100,354 |
| 2021-08-13 | $78.74 | $79.58 | $78.68 | $79.44 | $77.61 | 2,279,311 |
| 2021-08-12 | $79.60 | $79.64 | $78.78 | $78.79 | $76.98 | 3,595,483 |
| 2021-08-11 | $78.58 | $79.34 | $78.58 | $79.10 | $77.28 | 4,239,069 |
| 2021-08-10 | $78.55 | $78.77 | $77.99 | $78.73 | $76.92 | 2,740,641 |
| 2021-08-09 | $78.77 | $78.93 | $78.03 | $78.34 | $76.54 | 2,563,981 |
| 2021-08-06 | $78.97 | $79.25 | $78.30 | $78.63 | $76.82 | 2,877,420 |
| 2021-08-05 | $78.77 | $79.38 | $78.40 | $78.90 | $77.08 | 4,135,079 |
| 2021-08-04 | $79.26 | $79.47 | $77.82 | $78.25 | $76.45 | 4,194,428 |
| 2021-08-03 | $79.34 | $79.88 | $79.09 | $79.42 | $77.59 | 3,635,714 |
| 2021-08-02 | $79.49 | $79.82 | $78.65 | $79.54 | $77.71 | 5,339,458 |
| 2021-07-30 | $80.52 | $81.06 | $79.23 | $79.50 | $77.67 | 9,513,669 |
| 2021-07-29 | $83.48 | $83.83 | $83.03 | $83.52 | $81.60 | 3,969,950 |
| 2021-07-28 | $84.01 | $84.26 | $83.14 | $83.18 | $81.27 | 3,110,660 |
| 2021-07-27 | $83.78 | $84.57 | $83.44 | $83.95 | $82.02 | 4,136,736 |
| 2021-07-26 | $83.15 | $84.30 | $82.95 | $84.09 | $82.15 | 5,947,648 |
| 2021-07-23 | $81.72 | $83.46 | $81.53 | $83.28 | $81.36 | 3,107,535 |
| 2021-07-22 | $81.64 | $82.48 | $81.29 | $81.84 | $79.96 | 3,659,908 |
| 2021-07-21 | $82.78 | $82.98 | $82.06 | $82.18 | $80.29 | 3,579,700 |
| 2021-07-20 | $83.82 | $84.78 | $82.67 | $82.69 | $80.79 | 4,884,392 |
| 2021-07-19 | $84.38 | $84.96 | $83.18 | $83.97 | $81.59 | 4,960,570 |
| 2021-07-16 | $83.66 | $84.50 | $83.66 | $84.39 | $82.00 | 6,527,512 |
| 2021-07-15 | $83.33 | $83.77 | $82.65 | $83.63 | $81.26 | 4,200,811 |
| 2021-07-14 | $82.63 | $83.38 | $82.28 | $83.23 | $80.87 | 2,959,189 |
| 2021-07-13 | $82.78 | $83.32 | $82.35 | $82.64 | $80.30 | 2,733,673 |
| 2021-07-12 | $82.51 | $83.12 | $82.48 | $82.93 | $80.58 | 4,482,565 |
| 2021-07-09 | $82.67 | $82.82 | $82.27 | $82.43 | $80.10 | 2,801,586 |
| 2021-07-08 | $82.58 | $83.00 | $82.05 | $82.34 | $80.01 | 3,514,787 |
| 2021-07-07 | $82.10 | $83.09 | $81.91 | $82.66 | $80.32 | 3,220,150 |
| 2021-07-06 | $81.67 | $82.10 | $81.45 | $81.97 | $79.65 | 3,220,968 |
| 2021-07-02 | $81.92 | $82.12 | $81.59 | $81.70 | $79.39 | 2,752,192 |
| 2021-07-01 | $81.50 | $81.88 | $81.25 | $81.74 | $79.43 | 3,596,098 |
| 2021-06-30 | $81.57 | $81.67 | $80.82 | $81.35 | $79.05 | 4,687,897 |
| 2021-06-29 | $81.86 | $82.08 | $81.07 | $81.25 | $78.95 | 3,056,742 |
| 2021-06-28 | $81.60 | $82.30 | $81.52 | $81.72 | $79.41 | 2,735,334 |
| 2021-06-25 | $80.61 | $81.51 | $80.33 | $81.46 | $79.15 | 9,475,292 |
| 2021-06-24 | $80.27 | $80.86 | $80.21 | $80.56 | $78.28 | 3,449,902 |
| 2021-06-23 | $81.28 | $81.34 | $80.24 | $80.25 | $77.98 | 3,673,794 |
| 2021-06-22 | $81.46 | $81.69 | $81.03 | $81.29 | $78.99 | 3,159,976 |
| 2021-06-21 | $81.27 | $81.59 | $81.13 | $81.44 | $79.14 | 4,226,851 |
| 2021-06-18 | $81.92 | $82.22 | $81.00 | $81.02 | $78.73 | 7,471,573 |
| 2021-06-17 | $81.81 | $82.65 | $81.47 | $82.43 | $80.10 | 3,253,172 |
| 2021-06-16 | $83.90 | $83.90 | $81.91 | $81.95 | $79.63 | 3,409,222 |
| 2021-06-15 | $83.69 | $83.87 | $83.15 | $83.27 | $80.91 | 3,220,735 |
| 2021-06-14 | $83.66 | $83.66 | $82.86 | $83.41 | $81.05 | 2,345,255 |
| 2021-06-11 | $83.70 | $83.89 | $83.11 | $83.63 | $81.26 | 2,560,004 |
| 2021-06-10 | $82.55 | $83.67 | $82.55 | $83.60 | $81.23 | 4,075,942 |
| 2021-06-09 | $83.45 | $83.88 | $82.53 | $82.56 | $80.22 | 6,530,262 |
| 2021-06-08 | $84.06 | $84.23 | $82.87 | $82.93 | $80.58 | 3,233,301 |
| 2021-06-07 | $84.09 | $84.09 | $83.37 | $83.90 | $81.53 | 3,211,562 |
| 2021-06-04 | $84.40 | $84.52 | $83.70 | $83.97 | $81.59 | 3,660,182 |
| 2021-06-03 | $82.93 | $83.96 | $82.73 | $83.95 | $81.57 | 3,967,077 |
| 2021-06-02 | $82.77 | $83.28 | $82.51 | $82.88 | $80.53 | 3,749,610 |
| 2021-06-01 | $84.95 | $85.01 | $82.12 | $82.48 | $80.15 | 5,587,338 |
| 2021-05-28 | $83.96 | $84.59 | $83.72 | $83.78 | $81.41 | 3,971,666 |
| 2021-05-27 | $84.37 | $84.67 | $83.69 | $83.69 | $81.32 | 4,686,292 |
| 2021-05-26 | $84.88 | $84.88 | $84.20 | $84.43 | $82.04 | 2,601,736 |
| 2021-05-25 | $84.47 | $84.68 | $83.90 | $84.59 | $82.20 | 3,472,842 |
| 2021-05-24 | $84.44 | $84.91 | $84.10 | $84.40 | $82.01 | 3,196,167 |
| 2021-05-21 | $84.29 | $84.66 | $84.02 | $84.23 | $81.85 | 3,497,927 |
| 2021-05-20 | $83.26 | $84.68 | $83.17 | $84.09 | $81.71 | 3,966,888 |
| 2021-05-19 | $82.80 | $83.26 | $82.44 | $83.21 | $80.85 | 4,078,424 |
| 2021-05-18 | $83.16 | $83.88 | $82.76 | $83.11 | $80.76 | 3,024,228 |
| 2021-05-17 | $83.79 | $84.27 | $83.38 | $83.55 | $81.19 | 3,522,103 |
| 2021-05-14 | $83.49 | $84.01 | $83.36 | $83.56 | $81.20 | 4,146,528 |
| 2021-05-13 | $81.76 | $83.76 | $81.45 | $83.26 | $80.90 | 4,300,384 |
| 2021-05-12 | $82.51 | $82.84 | $81.93 | $82.05 | $79.73 | 4,075,104 |
| 2021-05-11 | $83.57 | $83.63 | $82.19 | $82.44 | $80.11 | 5,119,286 |
| 2021-05-10 | $82.65 | $83.93 | $82.44 | $83.34 | $80.98 | 4,206,017 |
| 2021-05-07 | $82.22 | $82.54 | $81.86 | $82.18 | $79.85 | 2,263,698 |
| 2021-05-06 | $81.63 | $82.40 | $81.37 | $82.31 | $79.98 | 3,850,162 |
| 2021-05-05 | $80.95 | $81.55 | $80.64 | $81.32 | $79.02 | 2,294,591 |
| 2021-05-04 | $81.20 | $82.00 | $80.85 | $81.09 | $78.79 | 4,129,700 |
| 2021-05-03 | $80.84 | $81.25 | $80.19 | $81.07 | $78.78 | 3,709,381 |
| 2021-04-30 | $79.61 | $81.16 | $79.61 | $80.70 | $78.42 | 7,252,485 |
| 2021-04-29 | $79.07 | $80.23 | $79.02 | $79.82 | $77.56 | 4,828,443 |
| 2021-04-28 | $79.06 | $79.27 | $78.59 | $78.77 | $76.54 | 3,353,310 |
| 2021-04-27 | $78.96 | $79.13 | $78.41 | $78.56 | $76.34 | 4,148,927 |
| 2021-04-26 | $79.75 | $79.89 | $78.97 | $79.28 | $77.04 | 3,919,999 |
| 2021-04-23 | $80.41 | $80.63 | $79.48 | $79.79 | $77.53 | 3,908,504 |
| 2021-04-22 | $80.93 | $81.63 | $80.73 | $81.05 | $78.76 | 4,036,519 |
| 2021-04-21 | $81.73 | $82.05 | $80.81 | $81.15 | $78.85 | 3,755,223 |
| 2021-04-20 | $79.93 | $81.88 | $79.82 | $81.33 | $79.03 | 4,307,269 |
| 2021-04-19 | $80.48 | $80.58 | $79.71 | $80.37 | $77.67 | 4,021,186 |
| 2021-04-16 | $80.88 | $80.96 | $80.30 | $80.70 | $77.98 | 8,135,113 |
| 2021-04-15 | $79.77 | $80.76 | $79.57 | $80.46 | $77.75 | 4,010,397 |
| 2021-04-14 | $79.79 | $79.81 | $79.00 | $79.40 | $76.73 | 4,129,650 |
| 2021-04-13 | $79.50 | $79.83 | $79.12 | $79.73 | $77.05 | 4,442,494 |
| 2021-04-12 | $79.80 | $80.46 | $79.62 | $80.16 | $77.46 | 3,510,405 |
| 2021-04-09 | $79.67 | $80.17 | $79.17 | $79.78 | $77.10 | 3,509,011 |
| 2021-04-08 | $79.70 | $79.85 | $79.20 | $79.64 | $76.96 | 3,772,967 |
| 2021-04-07 | $80.23 | $80.33 | $79.46 | $79.62 | $76.94 | 5,027,805 |
| 2021-04-06 | $79.25 | $80.14 | $79.21 | $79.86 | $77.17 | 3,814,773 |
| 2021-04-05 | $78.73 | $79.91 | $78.61 | $79.53 | $76.85 | 4,026,954 |
| 2021-04-01 | $78.53 | $79.06 | $77.58 | $78.55 | $75.91 | 4,881,319 |
| 2021-03-31 | $79.75 | $79.82 | $78.61 | $78.83 | $76.18 | 4,493,197 |
| 2021-03-30 | $79.47 | $79.74 | $79.01 | $79.33 | $76.66 | 4,841,747 |
| 2021-03-29 | $79.11 | $79.98 | $79.11 | $79.90 | $77.21 | 3,811,904 |
| 2021-03-26 | $77.79 | $79.26 | $77.52 | $79.22 | $76.55 | 4,170,509 |
| 2021-03-25 | $78.30 | $78.54 | $77.48 | $77.89 | $75.27 | 4,769,499 |
| 2021-03-24 | $76.90 | $78.26 | $76.90 | $77.77 | $75.15 | 4,255,434 |
| 2021-03-23 | $76.20 | $78.32 | $75.82 | $77.75 | $75.13 | 6,060,898 |
| 2021-03-22 | $74.98 | $75.93 | $74.84 | $75.77 | $73.22 | 8,160,488 |
| 2021-03-19 | $76.10 | $76.50 | $74.85 | $74.98 | $72.46 | 11,878,764 |
| 2021-03-18 | $75.66 | $76.21 | $74.67 | $76.07 | $73.51 | 3,366,667 |
| 2021-03-17 | $76.15 | $76.42 | $75.40 | $75.80 | $73.25 | 3,914,868 |
| 2021-03-16 | $75.85 | $76.39 | $75.50 | $75.86 | $73.31 | 4,268,616 |
| 2021-03-15 | $76.04 | $76.12 | $74.91 | $75.68 | $73.13 | 4,860,418 |
| 2021-03-12 | $75.87 | $76.25 | $75.39 | $75.51 | $72.97 | 3,141,741 |
| 2021-03-11 | $75.57 | $75.86 | $75.11 | $75.27 | $72.74 | 4,842,609 |
| 2021-03-10 | $75.29 | $76.33 | $74.14 | $75.80 | $73.25 | 7,028,778 |
| 2021-03-09 | $76.73 | $77.34 | $74.85 | $74.94 | $72.42 | 7,085,421 |
| 2021-03-08 | $75.76 | $77.26 | $75.38 | $76.45 | $73.88 | 4,676,250 |
| 2021-03-05 | $74.61 | $76.24 | $74.57 | $76.06 | $73.50 | 10,241,260 |
| 2021-03-04 | $74.92 | $75.94 | $74.27 | $74.44 | $71.94 | 6,337,463 |
| 2021-03-03 | $75.10 | $75.27 | $74.18 | $74.61 | $72.10 | 5,705,651 |
| 2021-03-02 | $75.64 | $76.05 | $75.26 | $75.42 | $72.88 | 4,976,963 |
| 2021-03-01 | $75.44 | $76.36 | $75.33 | $75.60 | $73.06 | 3,872,423 |
| 2021-02-26 | $76.66 | $76.66 | $75.15 | $75.20 | $72.67 | 5,299,242 |
| 2021-02-25 | $76.60 | $77.17 | $76.28 | $76.69 | $74.11 | 4,143,200 |
| 2021-02-24 | $77.09 | $77.64 | $76.63 | $76.64 | $74.06 | 4,083,608 |
| 2021-02-23 | $77.80 | $78.44 | $77.00 | $77.49 | $74.88 | 4,131,376 |
| 2021-02-22 | $77.22 | $77.44 | $76.88 | $77.27 | $74.67 | 2,566,916 |
| 2021-02-19 | $78.62 | $78.75 | $77.11 | $77.20 | $74.60 | 4,540,246 |
| 2021-02-18 | $78.34 | $78.86 | $78.09 | $78.72 | $76.07 | 2,565,643 |
| 2021-02-17 | $77.90 | $78.92 | $77.86 | $78.44 | $75.80 | 3,092,558 |
| 2021-02-16 | $78.05 | $78.22 | $77.07 | $78.19 | $75.56 | 5,147,642 |
| 2021-02-12 | $78.33 | $78.50 | $77.78 | $78.43 | $75.79 | 2,732,393 |
| 2021-02-11 | $79.25 | $79.30 | $78.35 | $78.41 | $75.77 | 3,105,978 |
| 2021-02-10 | $79.00 | $79.47 | $78.27 | $79.11 | $76.45 | 4,881,743 |
| 2021-02-09 | $79.64 | $79.66 | $78.36 | $78.70 | $76.05 | 3,681,751 |
| 2021-02-08 | $80.00 | $80.13 | $79.27 | $79.70 | $77.02 | 3,828,738 |
| 2021-02-05 | $79.16 | $80.07 | $79.11 | $79.87 | $77.18 | 3,579,258 |
| 2021-02-04 | $78.77 | $79.28 | $78.45 | $78.93 | $76.27 | 3,869,636 |
| 2021-02-03 | $79.00 | $79.41 | $78.53 | $78.88 | $76.23 | 3,863,638 |
| 2021-02-02 | $78.85 | $79.75 | $78.56 | $78.85 | $76.20 | 5,015,353 |
| 2021-02-01 | $78.64 | $79.70 | $78.32 | $78.52 | $75.88 | 6,514,497 |
| 2021-01-29 | $78.91 | $80.20 | $77.84 | $78.00 | $75.38 | 7,405,219 |
| 2021-01-28 | $78.04 | $79.83 | $78.03 | $79.15 | $76.49 | 8,037,887 |
| 2021-01-27 | $78.55 | $78.99 | $77.84 | $78.03 | $75.40 | 6,289,834 |
| 2021-01-26 | $78.87 | $79.09 | $77.93 | $78.75 | $76.10 | 5,788,404 |
| 2021-01-25 | $78.21 | $79.10 | $78.15 | $78.61 | $75.96 | 7,750,420 |
| 2021-01-22 | $78.78 | $78.92 | $77.90 | $78.19 | $75.56 | 4,816,319 |
| 2021-01-21 | $80.18 | $80.43 | $78.76 | $79.28 | $76.18 | 5,771,996 |
| 2021-01-20 | $79.50 | $80.45 | $78.90 | $80.20 | $77.07 | 6,897,350 |
| 2021-01-19 | $82.55 | $82.55 | $80.74 | $80.85 | $77.69 | 4,004,356 |
| 2021-01-15 | $81.94 | $82.44 | $81.69 | $81.88 | $78.68 | 6,359,615 |
| 2021-01-14 | $82.77 | $82.78 | $81.62 | $81.94 | $78.74 | 3,732,522 |
| 2021-01-13 | $82.25 | $82.93 | $82.25 | $82.49 | $79.27 | 4,069,417 |
| 2021-01-12 | $81.88 | $82.75 | $81.85 | $82.26 | $79.05 | 4,354,942 |
| 2021-01-11 | $82.35 | $83.06 | $82.10 | $82.14 | $78.93 | 4,430,835 |
| 2021-01-08 | $82.09 | $82.61 | $81.82 | $82.35 | $79.13 | 5,569,431 |
| 2021-01-07 | $81.91 | $82.55 | $81.14 | $81.80 | $78.61 | 5,060,978 |
| 2021-01-06 | $84.16 | $84.79 | $81.87 | $82.25 | $79.04 | 9,053,894 |
| 2021-01-05 | $84.33 | $84.82 | $83.37 | $84.52 | $81.22 | 2,559,272 |
| 2021-01-04 | $84.78 | $85.56 | $83.53 | $84.33 | $81.04 | 3,505,996 |
| 2020-12-31 | $84.96 | $85.60 | $84.53 | $85.51 | $82.17 | 1,893,101 |
| 2020-12-30 | $85.18 | $85.34 | $84.55 | $84.73 | $81.42 | 2,157,954 |
| 2020-12-29 | $85.83 | $86.21 | $84.92 | $85.03 | $81.71 | 2,390,917 |
| 2020-12-28 | $85.28 | $85.68 | $84.98 | $85.41 | $82.07 | 1,221,033 |
| 2020-12-24 | $84.62 | $85.10 | $84.49 | $85.04 | $81.72 | 733,187 |
| 2020-12-23 | $84.59 | $84.96 | $84.20 | $84.43 | $81.13 | 2,690,425 |
| 2020-12-22 | $85.20 | $85.42 | $84.27 | $84.40 | $81.10 | 2,341,488 |
| 2020-12-21 | $85.05 | $85.49 | $84.37 | $85.31 | $81.98 | 2,757,878 |
| 2020-12-18 | $85.66 | $86.20 | $84.96 | $85.93 | $82.57 | 6,089,781 |
| 2020-12-17 | $85.50 | $86.05 | $85.34 | $85.66 | $82.31 | 3,086,695 |
| 2020-12-16 | $85.14 | $85.76 | $84.64 | $85.04 | $81.72 | 2,862,030 |
| 2020-12-15 | $84.51 | $85.07 | $84.21 | $84.75 | $81.44 | 2,555,778 |
| 2020-12-14 | $85.08 | $85.45 | $84.14 | $84.19 | $80.90 | 2,684,390 |
| 2020-12-11 | $84.16 | $85.09 | $84.15 | $84.68 | $81.37 | 2,610,192 |
| 2020-12-10 | $84.89 | $85.35 | $84.39 | $84.59 | $81.29 | 2,856,510 |
| 2020-12-09 | $85.16 | $85.34 | $84.39 | $84.75 | $81.44 | 2,582,867 |
| 2020-12-08 | $84.47 | $85.44 | $84.19 | $85.17 | $81.84 | 2,664,509 |
| 2020-12-07 | $84.80 | $85.86 | $84.75 | $85.39 | $82.05 | 2,966,764 |
| 2020-12-04 | $85.24 | $85.68 | $84.42 | $85.03 | $81.71 | 3,142,645 |
| 2020-12-03 | $85.52 | $85.73 | $84.41 | $85.19 | $81.86 | 3,842,136 |
| 2020-12-02 | $86.07 | $86.38 | $85.25 | $85.74 | $82.39 | 2,740,106 |
| 2020-12-01 | $85.76 | $86.34 | $85.38 | $86.26 | $82.89 | 3,365,184 |
| 2020-11-30 | $84.99 | $85.66 | $84.20 | $85.64 | $82.30 | 4,356,073 |
| 2020-11-27 | $84.95 | $85.06 | $84.30 | $84.90 | $81.58 | 2,188,268 |
| 2020-11-25 | $85.14 | $85.47 | $84.44 | $84.75 | $81.44 | 3,135,719 |
| 2020-11-24 | $84.95 | $85.65 | $84.12 | $84.71 | $81.40 | 4,221,801 |
| 2020-11-23 | $85.23 | $85.23 | $83.97 | $84.54 | $81.24 | 3,046,015 |
| 2020-11-20 | $85.52 | $86.41 | $85.12 | $85.16 | $81.83 | 3,719,522 |
| 2020-11-19 | $84.99 | $85.64 | $84.70 | $85.38 | $82.05 | 4,400,935 |
| 2020-11-18 | $85.64 | $85.94 | $84.60 | $84.61 | $81.31 | 4,168,487 |
| 2020-11-17 | $85.39 | $86.06 | $85.28 | $85.35 | $82.02 | 3,406,784 |
| 2020-11-16 | $85.38 | $85.94 | $85.21 | $85.93 | $82.57 | 3,701,455 |
| 2020-11-13 | $84.78 | $85.41 | $84.69 | $85.36 | $82.03 | 3,742,769 |
| 2020-11-12 | $85.00 | $85.12 | $84.21 | $84.73 | $81.42 | 3,705,533 |
| 2020-11-11 | $84.00 | $85.25 | $83.44 | $84.93 | $81.61 | 3,896,881 |
| 2020-11-10 | $81.89 | $83.76 | $81.39 | $83.35 | $80.09 | 4,494,544 |
| 2020-11-09 | $83.80 | $84.57 | $81.54 | $81.78 | $78.59 | 6,633,888 |
| 2020-11-06 | $83.08 | $83.55 | $82.45 | $83.03 | $79.79 | 3,481,266 |
| 2020-11-05 | $84.75 | $84.75 | $82.98 | $83.01 | $79.77 | 3,913,996 |
| 2020-11-04 | $83.35 | $85.64 | $83.09 | $83.86 | $80.58 | 5,653,433 |
| 2020-11-03 | $80.88 | $83.42 | $80.83 | $83.11 | $79.86 | 5,327,934 |
| 2020-11-02 | $80.18 | $81.02 | $79.51 | $80.16 | $77.03 | 4,217,719 |
| 2020-10-30 | $79.94 | $81.09 | $77.68 | $78.89 | $75.81 | 7,363,530 |
| 2020-10-29 | $76.54 | $77.44 | $75.56 | $76.67 | $73.68 | 3,940,047 |
| 2020-10-28 | $77.42 | $78.18 | $76.70 | $76.86 | $73.86 | 4,767,332 |
| 2020-10-27 | $79.22 | $79.64 | $78.79 | $78.85 | $75.77 | 2,828,611 |
| 2020-10-26 | $78.86 | $79.22 | $78.12 | $78.69 | $75.62 | 3,886,251 |
| 2020-10-23 | $79.55 | $80.00 | $79.32 | $79.34 | $76.24 | 2,259,356 |
| 2020-10-22 | $79.38 | $79.68 | $78.68 | $79.29 | $76.19 | 2,516,568 |
| 2020-10-21 | $79.52 | $80.74 | $79.52 | $80.20 | $76.64 | 3,591,666 |
| 2020-10-20 | $80.07 | $80.76 | $79.71 | $79.83 | $76.29 | 2,961,027 |
| 2020-10-19 | $80.45 | $80.90 | $79.01 | $79.21 | $75.70 | 2,854,779 |
| 2020-10-16 | $80.12 | $80.59 | $80.03 | $80.31 | $76.75 | 2,963,577 |
| 2020-10-15 | $79.42 | $80.14 | $79.28 | $79.71 | $76.17 | 3,375,814 |
| 2020-10-14 | $80.44 | $80.63 | $79.42 | $79.86 | $76.32 | 2,200,143 |
| 2020-10-13 | $80.50 | $80.99 | $79.85 | $80.26 | $76.70 | 3,042,802 |
| 2020-10-12 | $79.69 | $80.96 | $79.62 | $80.63 | $77.05 | 2,691,097 |
| 2020-10-09 | $79.09 | $80.13 | $78.89 | $79.77 | $76.23 | 2,870,657 |
| 2020-10-08 | $78.23 | $78.84 | $78.08 | $78.74 | $75.25 | 2,144,477 |
| 2020-10-07 | $77.83 | $78.39 | $77.69 | $78.13 | $74.66 | 1,928,468 |
| 2020-10-06 | $78.55 | $78.63 | $77.20 | $77.54 | $74.10 | 2,640,967 |
| 2020-10-05 | $77.50 | $78.49 | $77.43 | $78.42 | $74.94 | 2,768,567 |
| 2020-10-02 | $76.59 | $77.96 | $76.46 | $77.40 | $73.97 | 3,540,285 |
| 2020-10-01 | $77.53 | $77.73 | $76.74 | $77.06 | $73.64 | 4,048,581 |
| 2020-09-30 | $76.58 | $77.45 | $76.41 | $77.15 | $73.73 | 3,962,092 |
| 2020-09-29 | $76.67 | $76.78 | $75.85 | $76.22 | $72.84 | 2,075,984 |
| 2020-09-28 | $76.73 | $77.51 | $76.42 | $76.61 | $73.21 | 2,586,281 |
| 2020-09-25 | $75.39 | $76.11 | $75.33 | $75.95 | $72.58 | 2,803,540 |
| 2020-09-24 | $75.30 | $76.27 | $74.96 | $75.76 | $72.40 | 2,385,544 |
| 2020-09-23 | $76.17 | $76.23 | $75.03 | $75.14 | $71.81 | 2,962,167 |
| 2020-09-22 | $75.24 | $76.57 | $75.22 | $76.07 | $72.70 | 2,852,520 |
| 2020-09-21 | $75.32 | $75.93 | $74.35 | $75.19 | $71.85 | 3,004,512 |
| 2020-09-18 | $76.30 | $76.94 | $75.28 | $75.83 | $72.47 | 4,563,576 |
| 2020-09-17 | $76.58 | $77.21 | $76.17 | $76.71 | $73.31 | 2,525,323 |
| 2020-09-16 | $77.23 | $77.76 | $76.87 | $76.91 | $73.50 | 2,498,994 |
| 2020-09-15 | $77.22 | $77.72 | $76.92 | $76.94 | $73.53 | 2,093,437 |
| 2020-09-14 | $76.97 | $77.69 | $76.95 | $77.15 | $73.73 | 2,529,348 |
| 2020-09-11 | $76.74 | $77.26 | $76.41 | $76.75 | $73.35 | 2,736,883 |
| 2020-09-10 | $77.11 | $77.78 | $76.26 | $76.41 | $73.02 | 4,165,763 |
| 2020-09-09 | $76.46 | $78.37 | $76.46 | $77.57 | $74.13 | 3,128,889 |
| 2020-09-08 | $77.20 | $77.32 | $75.57 | $75.64 | $72.28 | 4,816,342 |
| 2020-09-04 | $77.53 | $78.42 | $76.34 | $77.21 | $73.78 | 3,644,125 |
| 2020-09-03 | $79.62 | $80.10 | $77.09 | $77.67 | $74.22 | 4,486,632 |
| 2020-09-02 | $78.13 | $79.79 | $78.01 | $79.47 | $75.94 | 3,405,635 |
| 2020-09-01 | $79.15 | $79.17 | $77.80 | $78.09 | $74.63 | 2,968,853 |
| 2020-08-31 | $79.20 | $79.49 | $78.92 | $79.26 | $75.74 | 3,272,886 |
| 2020-08-28 | $79.00 | $79.51 | $78.44 | $79.37 | $75.85 | 3,039,773 |
| 2020-08-27 | $78.99 | $79.48 | $78.83 | $79.06 | $75.55 | 2,208,925 |
| 2020-08-26 | $78.28 | $79.17 | $78.02 | $78.65 | $75.16 | 3,476,828 |
| 2020-08-25 | $79.30 | $79.31 | $78.47 | $78.59 | $75.10 | 2,374,145 |
| 2020-08-24 | $78.81 | $79.20 | $78.63 | $79.13 | $75.62 | 2,796,823 |
| 2020-08-21 | $78.36 | $78.84 | $77.88 | $78.69 | $75.20 | 3,405,255 |
| 2020-08-20 | $77.83 | $78.31 | $77.55 | $78.25 | $74.78 | 2,009,262 |
| 2020-08-19 | $77.86 | $78.20 | $77.68 | $77.95 | $74.49 | 2,470,605 |
| 2020-08-18 | $77.23 | $78.19 | $76.94 | $77.65 | $74.21 | 4,286,188 |
| 2020-08-17 | $76.86 | $77.77 | $76.83 | $77.21 | $73.78 | 2,469,141 |
| 2020-08-14 | $76.89 | $77.36 | $76.66 | $77.05 | $73.63 | 2,538,388 |
| 2020-08-13 | $76.98 | $77.19 | $76.52 | $76.98 | $73.57 | 2,964,935 |
| 2020-08-12 | $76.36 | $77.78 | $76.26 | $77.24 | $73.81 | 3,844,311 |
| 2020-08-11 | $76.71 | $76.95 | $75.81 | $75.96 | $72.59 | 3,398,587 |
| 2020-08-10 | $76.50 | $76.90 | $76.26 | $76.65 | $73.25 | 3,407,306 |
| 2020-08-07 | $75.83 | $76.27 | $75.60 | $76.24 | $72.86 | 2,968,072 |
| 2020-08-06 | $75.92 | $76.10 | $75.60 | $75.86 | $72.49 | 3,156,111 |
| 2020-08-05 | $76.79 | $77.10 | $75.95 | $76.18 | $72.80 | 2,731,760 |
| 2020-08-04 | $76.53 | $76.88 | $76.03 | $76.77 | $73.36 | 3,410,928 |
| 2020-08-03 | $76.70 | $77.27 | $76.50 | $76.57 | $73.17 | 3,127,546 |
| 2020-07-31 | $76.61 | $77.46 | $75.81 | $77.20 | $73.78 | 4,347,233 |
| 2020-07-30 | $75.87 | $77.19 | $75.72 | $76.87 | $73.46 | 4,858,421 |
| 2020-07-29 | $75.58 | $76.48 | $75.53 | $76.20 | $72.82 | 3,186,661 |
| 2020-07-28 | $74.92 | $75.99 | $74.75 | $75.71 | $72.35 | 4,035,981 |
| 2020-07-27 | $74.10 | $74.73 | $74.00 | $74.65 | $71.34 | 3,182,769 |
| 2020-07-24 | $74.73 | $75.24 | $73.97 | $74.32 | $71.02 | 2,630,805 |
| 2020-07-23 | $74.89 | $75.18 | $74.16 | $74.23 | $70.94 | 3,868,136 |
| 2020-07-22 | $73.59 | $74.21 | $72.61 | $74.14 | $70.85 | 4,239,366 |
| 2020-07-21 | $74.36 | $74.85 | $73.97 | $74.04 | $70.76 | 2,920,157 |
| 2020-07-20 | $74.97 | $75.18 | $73.89 | $74.20 | $70.91 | 2,134,593 |
| 2020-07-17 | $74.92 | $75.29 | $74.38 | $75.20 | $71.86 | 2,871,830 |
| 2020-07-16 | $74.80 | $75.12 | $74.20 | $74.98 | $71.24 | 2,557,770 |
| 2020-07-15 | $75.00 | $75.49 | $74.36 | $74.69 | $70.96 | 3,270,867 |
| 2020-07-14 | $73.30 | $74.92 | $73.28 | $74.85 | $71.11 | 3,181,513 |
| 2020-07-13 | $73.63 | $74.13 | $73.25 | $73.46 | $69.79 | 3,142,840 |
| 2020-07-10 | $73.27 | $73.96 | $72.69 | $73.68 | $70.00 | 4,417,646 |
| 2020-07-09 | $74.06 | $74.62 | $73.23 | $73.32 | $69.66 | 2,916,739 |
| 2020-07-08 | $74.06 | $74.57 | $73.74 | $74.49 | $70.77 | 3,167,047 |
| 2020-07-07 | $73.19 | $74.22 | $73.18 | $73.97 | $70.28 | 4,039,111 |
| 2020-07-06 | $73.72 | $73.88 | $72.88 | $73.45 | $69.78 | 4,026,338 |
| 2020-07-02 | $73.64 | $73.87 | $73.07 | $73.28 | $69.62 | 2,658,640 |
| 2020-07-01 | $73.26 | $73.58 | $72.97 | $73.03 | $69.38 | 3,288,219 |
| 2020-06-30 | $72.59 | $73.51 | $72.27 | $73.26 | $69.60 | 3,556,077 |
| 2020-06-29 | $71.89 | $72.50 | $71.89 | $72.43 | $68.81 | 3,176,569 |
| 2020-06-26 | $72.66 | $72.92 | $71.21 | $71.52 | $67.95 | 5,402,364 |
| 2020-06-25 | $72.11 | $72.73 | $71.26 | $72.64 | $69.01 | 3,379,898 |
| 2020-06-24 | $72.59 | $72.68 | $71.76 | $72.03 | $68.43 | 3,242,998 |
| 2020-06-23 | $73.34 | $73.87 | $72.80 | $72.92 | $69.28 | 3,488,692 |
| 2020-06-22 | $73.39 | $73.46 | $72.72 | $73.10 | $69.45 | 2,220,372 |
| 2020-06-19 | $74.70 | $75.40 | $73.34 | $73.36 | $69.70 | 5,842,721 |
| 2020-06-18 | $73.74 | $73.99 | $73.19 | $73.61 | $69.94 | 2,975,841 |
| 2020-06-17 | $73.80 | $74.48 | $73.54 | $73.81 | $70.13 | 2,410,508 |
| 2020-06-16 | $73.73 | $74.38 | $72.74 | $73.53 | $69.86 | 3,034,175 |
| 2020-06-15 | $72.36 | $73.26 | $71.74 | $72.89 | $69.25 | 3,350,495 |
| 2020-06-12 | $73.59 | $73.76 | $72.36 | $72.79 | $69.16 | 4,357,634 |
| 2020-06-11 | $73.85 | $75.00 | $72.82 | $73.10 | $69.45 | 5,544,846 |
| 2020-06-10 | $73.74 | $74.90 | $73.43 | $74.36 | $70.65 | 5,719,188 |
| 2020-06-09 | $73.29 | $73.56 | $72.14 | $73.28 | $69.62 | 4,606,775 |
| 2020-06-08 | $71.94 | $73.54 | $71.76 | $73.51 | $69.84 | 5,033,280 |
| 2020-06-05 | $71.17 | $72.58 | $70.29 | $72.40 | $68.79 | 5,976,197 |
| 2020-06-04 | $71.42 | $72.35 | $70.59 | $70.75 | $67.22 | 4,985,249 |
| 2020-06-03 | $72.90 | $72.90 | $71.61 | $71.65 | $68.07 | 4,535,503 |
| 2020-06-02 | $72.65 | $73.11 | $71.63 | $72.44 | $68.82 | 3,751,307 |
| 2020-06-01 | $72.27 | $72.99 | $71.96 | $72.73 | $69.10 | 2,640,556 |
| 2020-05-29 | $72.14 | $72.58 | $71.56 | $72.33 | $68.72 | 4,316,983 |
| 2020-05-28 | $71.60 | $72.47 | $71.20 | $72.09 | $68.49 | 4,685,567 |
| 2020-05-27 | $69.68 | $70.66 | $69.44 | $70.59 | $67.07 | 3,810,837 |
| 2020-05-26 | $71.34 | $71.48 | $69.10 | $69.43 | $65.96 | 6,475,557 |
| 2020-05-22 | $70.09 | $70.93 | $70.02 | $70.75 | $67.22 | 3,427,409 |
| 2020-05-21 | $71.01 | $71.01 | $69.76 | $70.26 | $66.75 | 5,171,918 |
| 2020-05-20 | $69.67 | $70.59 | $69.46 | $70.47 | $66.95 | 3,404,621 |
| 2020-05-19 | $69.82 | $70.38 | $69.14 | $69.25 | $65.79 | 5,303,431 |
| 2020-05-18 | $69.92 | $70.75 | $69.18 | $70.22 | $66.71 | 5,017,685 |
| 2020-05-15 | $66.77 | $68.97 | $66.40 | $68.95 | $65.51 | 7,937,340 |
| 2020-05-14 | $68.11 | $68.29 | $65.54 | $67.06 | $63.71 | 4,999,410 |
| 2020-05-13 | $69.01 | $69.55 | $67.84 | $68.30 | $64.89 | 3,863,694 |
| 2020-05-12 | $69.74 | $69.98 | $68.50 | $68.73 | $65.30 | 3,961,362 |
| 2020-05-11 | $69.53 | $70.00 | $68.92 | $69.38 | $65.92 | 2,797,151 |
| 2020-05-08 | $69.75 | $69.82 | $68.78 | $69.37 | $65.91 | 3,938,558 |
| 2020-05-07 | $68.90 | $69.65 | $68.16 | $68.80 | $65.37 | 3,985,848 |
| 2020-05-06 | $69.39 | $69.49 | $67.80 | $67.84 | $64.45 | 4,550,664 |
| 2020-05-05 | $69.50 | $70.13 | $69.02 | $69.52 | $66.05 | 2,456,261 |
| 2020-05-04 | $68.65 | $69.86 | $68.02 | $69.48 | $66.01 | 5,031,525 |
| 2020-05-01 | $70.20 | $71.00 | $68.31 | $68.53 | $65.11 | 4,496,951 |
| 2020-04-30 | $69.75 | $70.79 | $69.17 | $70.27 | $66.76 | 7,124,101 |
| 2020-04-29 | $70.54 | $70.84 | $68.84 | $70.16 | $66.66 | 4,675,700 |
| 2020-04-28 | $71.94 | $71.94 | $70.44 | $71.11 | $67.56 | 2,995,659 |
| 2020-04-27 | $71.92 | $71.95 | $70.89 | $71.03 | $67.48 | 2,926,699 |
| 2020-04-24 | $70.75 | $71.91 | $70.60 | $71.40 | $67.84 | 3,549,599 |
| 2020-04-23 | $71.05 | $71.60 | $70.70 | $71.23 | $67.67 | 4,041,805 |
| 2020-04-22 | $71.20 | $71.73 | $70.56 | $71.21 | $67.66 | 3,498,085 |
| 2020-04-21 | $71.50 | $71.75 | $70.25 | $70.61 | $67.09 | 3,142,782 |
| 2020-04-20 | $72.93 | $73.31 | $72.13 | $72.16 | $68.56 | 3,187,448 |
| 2020-04-17 | $72.71 | $73.70 | $71.53 | $73.42 | $69.75 | 3,761,949 |
| 2020-04-16 | $72.90 | $73.28 | $71.74 | $72.84 | $68.79 | 3,560,957 |
| 2020-04-15 | $72.20 | $72.94 | $71.69 | $72.65 | $68.61 | 3,389,064 |
| 2020-04-14 | $71.33 | $73.89 | $70.61 | $73.11 | $69.05 | 4,939,983 |
| 2020-04-13 | $69.63 | $70.21 | $69.21 | $69.49 | $65.63 | 3,334,929 |
| 2020-04-09 | $70.66 | $71.47 | $69.76 | $69.91 | $66.02 | 3,582,460 |
| 2020-04-08 | $69.64 | $70.75 | $68.85 | $70.22 | $66.32 | 4,265,649 |
| 2020-04-07 | $70.28 | $71.79 | $68.83 | $69.04 | $65.20 | 5,964,860 |
| 2020-04-06 | $69.60 | $71.73 | $69.13 | $70.50 | $66.58 | 5,168,755 |
| 2020-04-03 | $67.95 | $68.69 | $66.75 | $67.62 | $63.86 | 4,720,832 |
| 2020-04-02 | $64.78 | $68.69 | $64.71 | $68.17 | $64.38 | 5,670,252 |
| 2020-04-01 | $64.75 | $65.85 | $64.09 | $65.55 | $61.91 | 4,244,668 |
| 2020-03-31 | $66.01 | $66.49 | $64.96 | $66.36 | $62.67 | 5,784,407 |
| 2020-03-30 | $65.99 | $66.93 | $64.97 | $66.58 | $62.88 | 4,950,540 |
| 2020-03-27 | $64.03 | $66.63 | $63.36 | $65.26 | $61.63 | 6,366,463 |
| 2020-03-26 | $60.36 | $64.34 | $60.19 | $63.82 | $60.27 | 9,053,193 |
| 2020-03-25 | $60.76 | $62.22 | $59.01 | $59.89 | $56.56 | 10,373,128 |
| 2020-03-24 | $61.11 | $65.88 | $59.61 | $61.18 | $57.78 | 9,887,186 |
| 2020-03-23 | $62.09 | $63.47 | $58.49 | $60.47 | $57.11 | 8,306,043 |
| 2020-03-20 | $66.74 | $66.85 | $61.39 | $62.08 | $58.63 | 9,168,150 |
| 2020-03-19 | $67.98 | $68.99 | $65.06 | $66.65 | $62.95 | 8,926,788 |
| 2020-03-18 | $67.80 | $72.14 | $65.35 | $67.69 | $63.93 | 9,189,322 |
| 2020-03-17 | $64.19 | $70.43 | $63.31 | $70.20 | $66.30 | 9,389,081 |
| 2020-03-16 | $62.16 | $66.31 | $62.04 | $62.34 | $58.88 | 8,849,349 |
| 2020-03-13 | $66.43 | $69.21 | $64.20 | $69.10 | $65.26 | 11,815,346 |
| 2020-03-12 | $64.93 | $67.45 | $63.20 | $63.89 | $60.34 | 9,769,841 |
| 2020-03-11 | $70.14 | $70.81 | $67.78 | $68.90 | $65.07 | 6,860,392 |
| 2020-03-10 | $71.62 | $72.01 | $68.09 | $71.81 | $67.82 | 7,521,499 |
| 2020-03-09 | $69.30 | $71.61 | $69.00 | $69.99 | $66.10 | 7,399,275 |
| 2020-03-06 | $70.37 | $72.76 | $69.51 | $72.51 | $68.48 | 6,339,482 |
| 2020-03-05 | $73.71 | $74.33 | $71.80 | $72.34 | $68.32 | 5,877,497 |
| 2020-03-04 | $73.90 | $75.47 | $73.01 | $75.37 | $71.18 | 7,174,727 |
| 2020-03-03 | $72.55 | $74.11 | $71.24 | $71.78 | $67.79 | 7,487,759 |
| 2020-03-02 | $68.51 | $72.56 | $68.51 | $72.44 | $68.41 | 7,940,795 |
| 2020-02-28 | $68.99 | $69.36 | $66.32 | $67.57 | $63.81 | 11,130,863 |
| 2020-02-27 | $73.06 | $73.72 | $70.13 | $70.15 | $66.25 | 6,181,128 |
| 2020-02-26 | $74.00 | $74.47 | $72.90 | $72.92 | $68.87 | 4,188,586 |
| 2020-02-25 | $74.40 | $74.99 | $73.52 | $73.80 | $69.70 | 5,739,528 |
| 2020-02-24 | $71.71 | $75.72 | $71.19 | $74.42 | $70.28 | 5,584,185 |
| 2020-02-21 | $75.19 | $76.54 | $75.11 | $76.27 | $72.03 | 5,340,905 |
| 2020-02-20 | $75.46 | $75.65 | $74.25 | $75.16 | $70.98 | 3,350,881 |
| 2020-02-19 | $76.00 | $76.27 | $75.50 | $75.54 | $71.34 | 2,686,698 |
| 2020-02-18 | $76.61 | $76.69 | $76.05 | $76.07 | $71.84 | 4,370,515 |
| 2020-02-14 | $76.36 | $76.70 | $76.11 | $76.69 | $72.43 | 2,815,817 |
| 2020-02-13 | $75.72 | $76.61 | $75.63 | $76.37 | $72.13 | 2,907,812 |
| 2020-02-12 | $76.21 | $76.32 | $75.50 | $75.95 | $71.73 | 3,735,391 |
| 2020-02-11 | $77.24 | $77.29 | $76.10 | $76.11 | $71.88 | 3,992,624 |
| 2020-02-10 | $75.96 | $77.41 | $75.96 | $77.35 | $73.05 | 4,418,404 |
| 2020-02-07 | $76.40 | $76.52 | $75.90 | $76.03 | $71.80 | 3,221,345 |
| 2020-02-06 | $75.97 | $76.60 | $75.83 | $76.31 | $72.07 | 4,663,944 |
| 2020-02-05 | $75.25 | $75.87 | $74.51 | $75.73 | $71.52 | 4,282,923 |
| 2020-02-04 | $75.28 | $76.20 | $75.19 | $75.40 | $71.21 | 4,668,280 |
| 2020-02-03 | $74.06 | $75.46 | $74.06 | $74.93 | $70.77 | 7,725,211 |
| 2020-01-31 | $73.64 | $74.97 | $73.37 | $73.78 | $69.68 | 13,591,543 |
| 2020-01-30 | $68.80 | $69.70 | $68.56 | $69.47 | $65.61 | 3,537,137 |
| 2020-01-29 | $69.75 | $69.89 | $68.81 | $68.83 | $65.00 | 3,233,403 |
| 2020-01-28 | $70.12 | $70.49 | $69.56 | $69.71 | $65.84 | 2,770,599 |
| 2020-01-27 | $70.15 | $70.79 | $69.77 | $70.10 | $66.20 | 3,688,054 |
| 2020-01-24 | $70.83 | $71.08 | $70.08 | $70.30 | $66.39 | 2,938,348 |
| 2020-01-23 | $70.07 | $71.07 | $70.00 | $70.61 | $66.69 | 2,581,613 |
| 2020-01-22 | $70.88 | $71.08 | $70.51 | $70.53 | $66.61 | 2,890,766 |
| 2020-01-21 | $71.07 | $71.38 | $70.25 | $71.29 | $66.92 | 6,470,368 |
| 2020-01-17 | $70.43 | $71.30 | $70.43 | $71.18 | $66.82 | 4,019,743 |
| 2020-01-16 | $70.96 | $71.18 | $70.67 | $70.75 | $66.41 | 2,720,300 |
| 2020-01-15 | $70.34 | $71.05 | $70.34 | $70.80 | $66.46 | 3,606,183 |
| 2020-01-14 | $70.14 | $70.40 | $70.03 | $70.29 | $65.98 | 4,711,929 |
| 2020-01-13 | $70.16 | $70.56 | $69.80 | $70.14 | $65.84 | 4,641,349 |
| 2020-01-10 | $69.73 | $70.43 | $69.46 | $70.15 | $65.85 | 3,724,005 |
| 2020-01-09 | $69.38 | $69.94 | $69.06 | $69.86 | $65.58 | 3,996,112 |
| 2020-01-08 | $67.80 | $69.65 | $67.73 | $69.27 | $65.02 | 4,676,066 |
| 2020-01-07 | $68.46 | $68.46 | $67.47 | $67.55 | $63.41 | 4,500,012 |
| 2020-01-06 | $68.08 | $68.85 | $68.01 | $68.49 | $64.29 | 4,605,953 |
| 2020-01-03 | $67.84 | $68.47 | $67.68 | $68.02 | $63.85 | 3,473,752 |
| 2020-01-02 | $68.84 | $68.94 | $67.89 | $68.12 | $63.94 | 3,441,835 |
| 2019-12-31 | $68.77 | $68.92 | $68.38 | $68.84 | $64.62 | 1,960,193 |
| 2019-12-30 | $68.87 | $69.10 | $68.55 | $68.79 | $64.57 | 1,810,662 |
| 2019-12-27 | $68.84 | $69.34 | $68.83 | $69.18 | $64.94 | 2,943,708 |
| 2019-12-26 | $68.80 | $68.98 | $68.43 | $68.58 | $64.38 | 2,493,597 |
| 2019-12-24 | $68.65 | $68.73 | $68.26 | $68.55 | $64.35 | 816,689 |
| 2019-12-23 | $69.01 | $69.06 | $68.60 | $68.72 | $64.51 | 2,775,951 |
| 2019-12-20 | $69.10 | $69.30 | $68.76 | $68.85 | $64.63 | 6,007,616 |
| 2019-12-19 | $67.27 | $68.48 | $67.27 | $68.34 | $64.15 | 4,266,396 |
| 2019-12-18 | $68.13 | $68.43 | $67.69 | $68.27 | $64.08 | 5,467,051 |
| 2019-12-17 | $68.65 | $68.65 | $67.81 | $67.84 | $63.68 | 4,647,645 |
| 2019-12-16 | $68.84 | $69.23 | $68.52 | $68.87 | $64.65 | 3,371,164 |
| 2019-12-13 | $67.23 | $68.87 | $67.07 | $68.69 | $64.48 | 5,179,643 |
| 2019-12-12 | $67.55 | $67.83 | $66.94 | $67.23 | $63.11 | 3,658,404 |
| 2019-12-11 | $67.92 | $68.68 | $67.30 | $67.46 | $63.32 | 2,889,860 |
| 2019-12-10 | $68.31 | $68.67 | $67.85 | $67.93 | $63.77 | 3,820,631 |
| 2019-12-09 | $68.25 | $68.67 | $68.01 | $68.60 | $64.39 | 3,610,196 |
| 2019-12-06 | $67.88 | $68.33 | $67.39 | $68.24 | $64.06 | 3,504,747 |
| 2019-12-05 | $67.86 | $67.92 | $67.36 | $67.82 | $63.66 | 4,056,456 |
| 2019-12-04 | $67.12 | $68.16 | $67.12 | $68.08 | $63.91 | 3,278,996 |
| 2019-12-03 | $67.63 | $67.63 | $66.80 | $67.30 | $63.17 | 3,786,263 |
| 2019-12-02 | $68.00 | $68.00 | $67.13 | $67.57 | $63.43 | 3,487,817 |
| 2019-11-29 | $67.81 | $67.98 | $67.49 | $67.82 | $63.66 | 1,385,098 |
| 2019-11-27 | $67.79 | $67.89 | $67.22 | $67.68 | $63.53 | 2,517,608 |
| 2019-11-26 | $67.20 | $67.80 | $67.02 | $67.79 | $63.63 | 3,525,995 |
| 2019-11-25 | $66.83 | $66.98 | $66.34 | $66.98 | $62.87 | 3,020,169 |
| 2019-11-22 | $66.61 | $66.88 | $66.22 | $66.71 | $62.62 | 2,616,321 |
| 2019-11-21 | $67.52 | $67.70 | $66.71 | $66.75 | $62.66 | 3,432,877 |
| 2019-11-20 | $67.23 | $67.59 | $66.82 | $67.21 | $63.09 | 3,008,609 |
| 2019-11-19 | $67.13 | $67.31 | $66.52 | $67.16 | $63.04 | 3,710,400 |
| 2019-11-18 | $66.81 | $67.94 | $66.71 | $67.13 | $63.01 | 4,568,175 |
| 2019-11-15 | $66.66 | $66.74 | $66.13 | $66.37 | $62.30 | 5,146,810 |
| 2019-11-14 | $66.63 | $67.01 | $66.54 | $66.64 | $62.55 | 2,956,239 |
| 2019-11-13 | $67.00 | $67.08 | $66.52 | $66.88 | $62.78 | 3,474,917 |
| 2019-11-12 | $66.67 | $66.97 | $66.53 | $66.64 | $62.55 | 3,315,610 |
| 2019-11-11 | $66.40 | $66.80 | $65.95 | $66.54 | $62.46 | 2,640,392 |
| 2019-11-08 | $66.76 | $67.06 | $66.38 | $66.63 | $62.55 | 3,489,444 |
| 2019-11-07 | $66.58 | $66.94 | $65.93 | $66.87 | $62.77 | 4,332,105 |
| 2019-11-06 | $66.31 | $66.89 | $66.19 | $66.52 | $62.44 | 4,412,594 |
| 2019-11-05 | $65.17 | $66.19 | $64.75 | $65.96 | $61.92 | 5,392,680 |
| 2019-11-04 | $66.53 | $66.98 | $65.24 | $65.41 | $61.40 | 6,528,489 |
| 2019-11-01 | $67.44 | $67.50 | $65.58 | $66.81 | $62.71 | 6,128,439 |
| 2019-10-31 | $68.42 | $68.96 | $67.92 | $68.60 | $64.39 | 4,373,885 |
| 2019-10-30 | $67.98 | $68.64 | $67.80 | $68.58 | $64.38 | 2,575,686 |
| 2019-10-29 | $67.17 | $67.96 | $67.01 | $67.92 | $63.76 | 3,018,785 |
| 2019-10-28 | $68.64 | $68.70 | $66.96 | $67.35 | $63.22 | 4,594,478 |
| 2019-10-25 | $68.40 | $68.75 | $68.21 | $68.41 | $64.22 | 3,850,349 |
| 2019-10-24 | $67.75 | $68.54 | $67.55 | $68.34 | $64.15 | 5,257,813 |
| 2019-10-23 | $66.82 | $67.70 | $66.80 | $67.54 | $63.40 | 4,107,122 |
| 2019-10-22 | $68.55 | $68.60 | $66.97 | $67.06 | $62.95 | 3,881,519 |
| 2019-10-21 | $68.00 | $68.38 | $67.85 | $68.30 | $63.70 | 2,533,814 |
| 2019-10-18 | $68.01 | $68.29 | $67.47 | $68.03 | $63.45 | 4,022,608 |
| 2019-10-17 | $68.16 | $68.65 | $67.89 | $68.08 | $63.50 | 3,788,918 |
| 2019-10-16 | $68.38 | $68.38 | $67.37 | $67.85 | $63.28 | 4,466,403 |
| 2019-10-15 | $69.43 | $69.52 | $68.23 | $68.40 | $63.80 | 4,428,964 |
| 2019-10-14 | $70.61 | $70.79 | $69.36 | $69.41 | $64.74 | 2,584,339 |
| 2019-10-11 | $71.11 | $71.12 | $70.22 | $70.51 | $65.77 | 2,579,300 |
| 2019-10-10 | $69.96 | $70.88 | $69.70 | $70.77 | $66.01 | 2,220,107 |
| 2019-10-09 | $70.88 | $71.12 | $70.08 | $70.63 | $65.88 | 1,932,358 |
| 2019-10-08 | $71.49 | $71.58 | $70.63 | $70.68 | $65.92 | 2,546,570 |
| 2019-10-07 | $71.97 | $72.18 | $71.56 | $71.62 | $66.80 | 2,698,655 |
| 2019-10-04 | $70.97 | $72.14 | $70.83 | $72.07 | $67.22 | 2,422,636 |
| 2019-10-03 | $70.81 | $71.41 | $70.44 | $70.87 | $66.10 | 2,271,821 |
| 2019-10-02 | $71.40 | $71.85 | $70.07 | $70.52 | $65.78 | 3,764,058 |
| 2019-10-01 | $72.78 | $73.21 | $71.49 | $71.73 | $66.90 | 3,561,333 |
| 2019-09-30 | $73.15 | $74.28 | $73.15 | $73.51 | $68.56 | 3,389,316 |
| 2019-09-27 | $73.14 | $73.35 | $72.65 | $73.26 | $68.33 | 3,766,231 |
| 2019-09-26 | $72.30 | $73.08 | $72.20 | $72.72 | $67.83 | 2,630,616 |
| 2019-09-25 | $72.54 | $72.80 | $71.89 | $72.24 | $67.38 | 2,784,883 |
| 2019-09-24 | $71.96 | $72.93 | $71.79 | $72.49 | $67.61 | 4,400,863 |
| 2019-09-23 | $70.85 | $71.72 | $70.84 | $71.50 | $66.69 | 4,186,181 |
| 2019-09-20 | $71.02 | $71.26 | $70.76 | $70.95 | $66.18 | 4,790,091 |
| 2019-09-19 | $70.94 | $71.11 | $70.66 | $70.95 | $66.18 | 3,841,094 |
| 2019-09-18 | $70.18 | $70.81 | $69.88 | $70.75 | $65.99 | 3,551,695 |
| 2019-09-17 | $69.57 | $70.70 | $69.53 | $69.86 | $65.16 | 3,385,439 |
| 2019-09-16 | $70.10 | $70.39 | $68.97 | $69.43 | $64.76 | 4,079,378 |
| 2019-09-13 | $71.60 | $71.72 | $70.39 | $70.71 | $65.95 | 4,679,568 |
| 2019-09-12 | $73.37 | $73.86 | $72.24 | $72.29 | $67.43 | 2,644,243 |
| 2019-09-11 | $71.95 | $72.86 | $71.40 | $72.85 | $67.95 | 2,305,494 |
| 2019-09-10 | $72.51 | $72.52 | $71.18 | $72.12 | $67.27 | 4,712,881 |
| 2019-09-09 | $74.60 | $74.60 | $72.86 | $73.19 | $68.27 | 5,076,636 |
| 2019-09-06 | $74.41 | $74.71 | $74.23 | $74.70 | $69.67 | 2,333,283 |
| 2019-09-05 | $75.00 | $75.00 | $74.09 | $74.29 | $69.29 | 3,430,901 |
| 2019-09-04 | $74.83 | $75.00 | $74.46 | $74.87 | $69.83 | 2,422,930 |
| 2019-09-03 | $73.67 | $74.55 | $73.46 | $74.31 | $69.31 | 1,963,799 |
| 2019-08-30 | $74.47 | $74.51 | $73.91 | $74.15 | $69.16 | 2,899,684 |
| 2019-08-29 | $74.47 | $74.55 | $73.38 | $74.20 | $69.21 | 1,819,661 |
| 2019-08-28 | $73.50 | $74.07 | $73.32 | $74.00 | $69.02 | 2,050,113 |
| 2019-08-27 | $73.28 | $73.73 | $73.03 | $73.44 | $68.50 | 2,582,071 |
| 2019-08-26 | $72.66 | $72.94 | $72.21 | $72.77 | $67.87 | 1,770,258 |
| 2019-08-23 | $73.11 | $73.88 | $71.81 | $72.23 | $67.37 | 3,910,856 |
| 2019-08-22 | $72.66 | $73.29 | $72.37 | $73.04 | $68.13 | 1,526,564 |
| 2019-08-21 | $73.00 | $73.17 | $72.46 | $72.61 | $67.72 | 2,527,057 |
| 2019-08-20 | $72.96 | $73.28 | $72.43 | $72.54 | $67.66 | 2,463,650 |
| 2019-08-19 | $73.01 | $73.26 | $72.64 | $73.08 | $68.16 | 2,139,452 |
| 2019-08-16 | $71.69 | $72.50 | $71.62 | $72.28 | $67.42 | 2,549,049 |
| 2019-08-15 | $70.87 | $71.68 | $70.61 | $71.37 | $66.57 | 3,698,783 |
| 2019-08-14 | $71.01 | $71.74 | $70.50 | $70.52 | $65.78 | 3,990,018 |
| 2019-08-13 | $70.87 | $71.95 | $70.66 | $71.69 | $66.87 | 2,521,533 |
| 2019-08-12 | $71.40 | $71.40 | $70.26 | $70.73 | $65.97 | 2,250,000 |
| 2019-08-09 | $71.80 | $72.09 | $70.96 | $71.52 | $66.71 | 2,993,193 |
| 2019-08-08 | $70.67 | $71.77 | $70.10 | $71.71 | $66.89 | 2,712,925 |
| 2019-08-07 | $69.44 | $70.77 | $68.47 | $70.44 | $65.70 | 4,222,100 |
| 2019-08-06 | $69.08 | $70.17 | $68.84 | $69.85 | $65.15 | 4,868,635 |
| 2019-08-05 | $70.99 | $71.23 | $68.41 | $68.80 | $64.17 | 5,215,457 |
| 2019-08-02 | $71.30 | $71.77 | $70.83 | $71.20 | $66.41 | 3,813,538 |
| 2019-08-01 | $71.63 | $72.47 | $71.21 | $71.26 | $66.47 | 4,618,373 |
| 2019-07-31 | $74.59 | $74.93 | $71.35 | $71.74 | $66.91 | 5,187,752 |
| 2019-07-30 | $75.51 | $76.41 | $74.42 | $74.74 | $69.71 | 5,020,610 |
| 2019-07-29 | $73.85 | $75.67 | $73.72 | $75.57 | $70.49 | 4,635,875 |
| 2019-07-26 | $71.92 | $73.78 | $71.79 | $73.69 | $68.73 | 4,036,168 |
| 2019-07-25 | $71.13 | $72.22 | $71.13 | $71.93 | $67.09 | 4,383,558 |
| 2019-07-24 | $71.84 | $72.32 | $71.22 | $71.28 | $66.48 | 3,246,874 |
| 2019-07-23 | $72.88 | $73.15 | $72.10 | $72.28 | $67.42 | 3,986,939 |
| 2019-07-22 | $72.84 | $72.98 | $72.10 | $72.35 | $67.48 | 2,944,960 |
| 2019-07-19 | $73.77 | $73.88 | $72.69 | $72.70 | $67.81 | 2,417,398 |
| 2019-07-18 | $73.74 | $73.95 | $73.41 | $73.88 | $68.91 | 2,412,726 |
| 2019-07-17 | $73.95 | $74.14 | $73.64 | $73.75 | $68.79 | 2,775,146 |
| 2019-07-16 | $74.21 | $74.64 | $73.96 | $74.50 | $69.08 | 3,485,442 |
| 2019-07-15 | $74.42 | $75.52 | $73.87 | $74.00 | $68.62 | 2,487,657 |
| 2019-07-12 | $73.99 | $74.43 | $73.56 | $74.38 | $68.97 | 2,937,544 |
| 2019-07-11 | $73.78 | $73.91 | $73.18 | $73.89 | $68.52 | 2,878,249 |
| 2019-07-10 | $73.42 | $74.08 | $73.40 | $73.49 | $68.15 | 2,392,628 |
| 2019-07-09 | $72.69 | $73.29 | $72.69 | $73.11 | $67.80 | 3,885,659 |
| 2019-07-08 | $73.13 | $73.55 | $73.00 | $73.38 | $68.05 | 2,989,326 |
| 2019-07-05 | $73.49 | $73.66 | $72.34 | $73.14 | $67.82 | 3,771,896 |
| 2019-07-03 | $73.09 | $74.05 | $73.00 | $74.00 | $68.62 | 2,291,560 |
| 2019-07-02 | $72.12 | $72.99 | $72.06 | $72.74 | $67.45 | 2,298,060 |
| 2019-07-01 | $71.96 | $72.26 | $71.59 | $72.08 | $66.84 | 3,163,384 |
| 2019-06-28 | $72.52 | $72.76 | $71.40 | $71.67 | $66.46 | 5,443,758 |
| 2019-06-27 | $72.34 | $72.45 | $71.91 | $72.14 | $66.90 | 2,470,793 |
| 2019-06-26 | $73.72 | $73.73 | $72.27 | $72.35 | $67.09 | 2,831,072 |
| 2019-06-25 | $73.87 | $74.25 | $73.31 | $73.91 | $68.54 | 3,178,050 |
| 2019-06-24 | $73.54 | $74.18 | $73.24 | $73.97 | $68.59 | 3,508,116 |
| 2019-06-21 | $73.68 | $74.00 | $72.88 | $72.95 | $67.65 | 6,209,350 |
| 2019-06-20 | $73.81 | $74.12 | $73.31 | $73.60 | $68.25 | 2,754,531 |
| 2019-06-19 | $72.70 | $73.63 | $72.38 | $73.53 | $68.19 | 3,096,515 |
| 2019-06-18 | $73.98 | $74.06 | $72.68 | $72.89 | $67.59 | 2,677,131 |
| 2019-06-17 | $73.35 | $73.58 | $72.80 | $73.41 | $68.07 | 2,702,217 |
| 2019-06-14 | $72.87 | $73.48 | $72.76 | $73.35 | $68.02 | 2,591,897 |
| 2019-06-13 | $73.08 | $73.20 | $71.99 | $72.75 | $67.46 | 2,944,575 |
| 2019-06-12 | $73.63 | $74.09 | $72.85 | $73.05 | $67.74 | 3,229,982 |
| 2019-06-11 | $73.19 | $73.35 | $72.78 | $73.33 | $68.00 | 3,184,717 |
| 2019-06-10 | $73.86 | $74.09 | $72.87 | $73.03 | $67.72 | 3,190,980 |
| 2019-06-07 | $73.20 | $74.14 | $73.13 | $73.99 | $68.61 | 3,453,807 |
| 2019-06-06 | $72.11 | $73.25 | $72.06 | $73.11 | $67.80 | 3,866,466 |
| 2019-06-05 | $71.12 | $71.95 | $70.64 | $71.92 | $66.69 | 2,675,365 |
| 2019-06-04 | $71.01 | $71.27 | $70.54 | $70.82 | $65.67 | 3,757,633 |
| 2019-06-03 | $69.70 | $70.80 | $69.59 | $70.69 | $65.55 | 3,652,223 |
| 2019-05-31 | $70.51 | $70.66 | $69.44 | $69.62 | $64.56 | 3,031,345 |
| 2019-05-30 | $70.20 | $70.88 | $70.20 | $70.85 | $65.70 | 1,834,352 |
| 2019-05-29 | $69.92 | $70.22 | $69.66 | $69.97 | $64.88 | 3,580,193 |
| 2019-05-28 | $71.29 | $71.61 | $70.08 | $70.11 | $65.01 | 3,327,695 |
| 2019-05-24 | $71.90 | $72.00 | $71.14 | $71.20 | $66.02 | 2,267,794 |
| 2019-05-23 | $71.37 | $71.78 | $71.11 | $71.75 | $66.53 | 2,855,124 |
| 2019-05-22 | $71.27 | $71.65 | $71.02 | $71.53 | $66.33 | 3,862,508 |
| 2019-05-21 | $71.71 | $71.91 | $71.49 | $71.53 | $66.33 | 2,538,183 |
| 2019-05-20 | $72.08 | $72.58 | $71.59 | $71.70 | $66.49 | 3,149,855 |
| 2019-05-17 | $71.96 | $72.35 | $71.72 | $71.97 | $66.74 | 2,764,157 |
| 2019-05-16 | $71.75 | $73.10 | $71.58 | $72.50 | $67.23 | 3,581,306 |
| 2019-05-15 | $71.18 | $71.43 | $70.99 | $71.34 | $66.15 | 4,454,371 |
| 2019-05-14 | $71.50 | $71.97 | $71.13 | $71.15 | $65.98 | 2,855,367 |
| 2019-05-13 | $70.88 | $71.65 | $70.60 | $71.56 | $66.36 | 2,601,252 |
| 2019-05-10 | $70.56 | $71.58 | $70.28 | $71.50 | $66.30 | 2,341,211 |
| 2019-05-09 | $70.74 | $71.08 | $70.31 | $70.85 | $65.70 | 2,415,238 |
| 2019-05-08 | $70.62 | $71.50 | $70.05 | $70.99 | $65.83 | 3,273,890 |
| 2019-05-07 | $71.27 | $71.58 | $69.55 | $70.51 | $65.38 | 4,125,462 |
| 2019-05-06 | $71.53 | $71.78 | $71.20 | $71.69 | $66.48 | 2,383,322 |
| 2019-05-03 | $71.86 | $72.06 | $71.58 | $71.95 | $66.72 | 2,436,733 |
| 2019-05-02 | $71.31 | $71.93 | $71.23 | $71.82 | $66.60 | 2,209,916 |
| 2019-05-01 | $72.08 | $72.47 | $71.24 | $71.29 | $66.11 | 3,919,146 |
| 2019-04-30 | $71.51 | $72.85 | $71.23 | $72.79 | $67.50 | 4,050,229 |
| 2019-04-29 | $71.25 | $71.58 | $70.79 | $71.38 | $66.19 | 3,383,888 |
| 2019-04-26 | $69.58 | $71.50 | $69.48 | $71.30 | $66.12 | 5,955,955 |
| 2019-04-25 | $68.50 | $68.97 | $68.04 | $68.69 | $63.70 | 3,191,205 |
| 2019-04-24 | $68.59 | $69.48 | $68.21 | $68.86 | $63.85 | 3,600,898 |
| 2019-04-23 | $69.33 | $69.78 | $68.87 | $69.01 | $63.99 | 3,388,006 |
| 2019-04-22 | $69.37 | $70.06 | $69.35 | $69.60 | $64.54 | 3,901,732 |
| 2019-04-18 | $69.00 | $69.39 | $68.77 | $69.35 | $64.31 | 3,369,043 |
| 2019-04-17 | $68.89 | $68.96 | $68.55 | $68.68 | $63.69 | 2,633,637 |
| 2019-04-16 | $68.72 | $69.27 | $68.72 | $69.04 | $63.62 | 3,183,379 |
| 2019-04-15 | $68.51 | $68.89 | $68.43 | $68.71 | $63.32 | 2,907,540 |
| 2019-04-12 | $68.01 | $68.77 | $67.69 | $68.77 | $63.37 | 3,849,748 |
| 2019-04-11 | $68.31 | $68.48 | $67.75 | $68.09 | $62.75 | 2,508,903 |
| 2019-04-10 | $68.05 | $68.39 | $67.82 | $68.11 | $62.77 | 2,023,128 |
| 2019-04-09 | $67.81 | $68.14 | $67.60 | $68.11 | $62.77 | 2,102,092 |
| 2019-04-08 | $68.05 | $68.18 | $67.76 | $68.02 | $62.68 | 1,678,084 |
| 2019-04-05 | $67.54 | $67.92 | $67.46 | $67.92 | $62.59 | 1,980,980 |
| 2019-04-04 | $68.00 | $68.00 | $67.25 | $67.55 | $62.25 | 2,541,781 |
| 2019-04-03 | $68.22 | $68.27 | $67.57 | $67.82 | $62.50 | 3,791,271 |
| 2019-04-02 | $68.21 | $68.68 | $67.79 | $68.37 | $63.01 | 3,130,014 |
| 2019-04-01 | $68.38 | $68.52 | $67.83 | $68.30 | $62.94 | 4,139,666 |
| 2019-03-29 | $67.50 | $68.61 | $67.37 | $68.54 | $63.16 | 4,598,707 |
| 2019-03-28 | $67.12 | $67.56 | $67.12 | $67.37 | $62.08 | 2,958,910 |
| 2019-03-27 | $67.03 | $67.35 | $66.47 | $67.01 | $61.75 | 2,918,888 |
| 2019-03-26 | $66.61 | $67.31 | $66.47 | $66.92 | $61.67 | 2,297,353 |
| 2019-03-25 | $65.91 | $66.47 | $65.83 | $66.26 | $61.06 | 2,972,614 |
| 2019-03-22 | $65.78 | $66.44 | $65.20 | $66.00 | $60.82 | 2,877,604 |
| 2019-03-21 | $65.00 | $65.95 | $64.95 | $65.83 | $60.67 | 2,793,885 |
| 2019-03-20 | $65.88 | $65.88 | $64.89 | $65.11 | $60.00 | 3,788,918 |
| 2019-03-19 | $66.21 | $66.21 | $65.43 | $65.75 | $60.59 | 4,623,640 |
| 2019-03-18 | $67.25 | $67.35 | $66.10 | $66.29 | $61.09 | 2,939,881 |
| 2019-03-15 | $66.36 | $67.21 | $66.20 | $67.20 | $61.93 | 6,641,099 |
| 2019-03-14 | $66.44 | $66.65 | $66.06 | $66.25 | $61.05 | 3,293,678 |
| 2019-03-13 | $65.81 | $66.61 | $65.81 | $66.52 | $61.30 | 3,894,668 |
| 2019-03-12 | $65.97 | $66.39 | $65.59 | $65.74 | $60.58 | 2,502,889 |
| 2019-03-11 | $65.30 | $65.89 | $65.22 | $65.85 | $60.68 | 2,722,626 |
| 2019-03-08 | $65.43 | $65.81 | $64.94 | $65.35 | $60.22 | 2,586,534 |
| 2019-03-07 | $65.24 | $65.74 | $64.78 | $65.34 | $60.21 | 4,365,743 |
| 2019-03-06 | $65.72 | $65.91 | $65.12 | $65.61 | $60.46 | 2,764,200 |
| 2019-03-05 | $66.06 | $66.18 | $65.55 | $65.72 | $60.56 | 3,483,924 |
| 2019-03-04 | $66.31 | $66.33 | $65.44 | $66.03 | $60.85 | 3,352,207 |
| 2019-03-01 | $65.92 | $66.06 | $65.36 | $66.00 | $60.82 | 2,712,495 |
| 2019-02-28 | $66.03 | $66.19 | $65.43 | $65.87 | $60.70 | 4,128,704 |
| 2019-02-27 | $66.05 | $66.34 | $65.76 | $65.87 | $60.70 | 3,378,300 |
| 2019-02-26 | $66.65 | $66.90 | $66.14 | $66.49 | $61.27 | 2,922,518 |
| 2019-02-25 | $67.00 | $67.36 | $66.40 | $66.52 | $61.30 | 2,939,722 |
| 2019-02-22 | $66.71 | $67.47 | $66.46 | $66.90 | $61.65 | 4,025,037 |
| 2019-02-21 | $66.47 | $66.93 | $66.25 | $66.70 | $61.47 | 3,765,590 |
| 2019-02-20 | $66.85 | $67.11 | $66.22 | $66.51 | $61.29 | 3,458,619 |
| 2019-02-19 | $66.44 | $67.00 | $66.12 | $66.72 | $61.49 | 4,584,035 |
| 2019-02-15 | $66.00 | $66.54 | $65.80 | $66.48 | $61.26 | 5,370,604 |
| 2019-02-14 | $65.63 | $65.86 | $65.33 | $65.45 | $60.31 | 2,501,550 |
| 2019-02-13 | $65.90 | $66.15 | $65.50 | $65.94 | $60.77 | 3,505,536 |
| 2019-02-12 | $66.11 | $66.48 | $65.48 | $66.02 | $60.84 | 4,450,443 |
| 2019-02-11 | $65.59 | $65.84 | $65.34 | $65.79 | $60.63 | 4,212,823 |
| 2019-02-08 | $64.92 | $65.69 | $64.75 | $65.69 | $60.54 | 3,040,096 |
| 2019-02-07 | $64.84 | $65.38 | $64.55 | $65.05 | $59.95 | 3,145,267 |
| 2019-02-06 | $64.52 | $65.50 | $64.50 | $65.33 | $60.20 | 3,474,744 |
| 2019-02-05 | $65.27 | $65.55 | $64.64 | $64.74 | $59.66 | 4,255,313 |
| 2019-02-04 | $65.29 | $65.43 | $64.61 | $65.19 | $60.08 | 3,612,628 |
| 2019-02-01 | $64.90 | $65.25 | $64.20 | $65.05 | $59.95 | 5,314,498 |
| 2019-01-31 | $63.76 | $64.85 | $63.44 | $64.68 | $59.61 | 6,182,959 |
| 2019-01-30 | $63.66 | $64.34 | $63.46 | $63.95 | $58.93 | 6,663,945 |
| 2019-01-29 | $62.70 | $63.80 | $62.70 | $63.69 | $58.69 | 4,593,274 |
| 2019-01-28 | $61.71 | $62.84 | $61.60 | $62.74 | $57.82 | 5,768,156 |
| 2019-01-25 | $60.96 | $63.60 | $60.96 | $61.84 | $56.99 | 8,479,650 |
| 2019-01-24 | $62.17 | $62.25 | $61.27 | $62.20 | $57.32 | 6,024,264 |
| 2019-01-23 | $61.93 | $62.53 | $61.64 | $62.35 | $57.46 | 4,038,121 |
| 2019-01-22 | $62.13 | $62.45 | $61.05 | $61.74 | $56.90 | 5,542,155 |
| 2019-01-18 | $62.43 | $63.70 | $62.33 | $62.63 | $57.33 | 5,200,352 |
| 2019-01-17 | $62.12 | $62.50 | $61.91 | $62.00 | $56.75 | 3,549,435 |
| 2019-01-16 | $61.85 | $62.33 | $61.70 | $62.13 | $56.87 | 3,017,607 |
| 2019-01-15 | $61.65 | $62.51 | $61.60 | $62.22 | $56.95 | 2,580,272 |
| 2019-01-14 | $61.81 | $62.04 | $61.37 | $61.61 | $56.39 | 3,887,355 |
| 2019-01-11 | $62.26 | $62.54 | $61.75 | $62.10 | $56.84 | 2,616,913 |
| 2019-01-10 | $61.02 | $61.87 | $60.72 | $61.82 | $56.58 | 3,983,108 |
| 2019-01-09 | $61.97 | $62.23 | $60.96 | $61.30 | $56.11 | 6,284,048 |
| 2019-01-08 | $60.02 | $60.95 | $60.02 | $60.55 | $55.42 | 5,614,447 |
| 2019-01-07 | $59.44 | $60.46 | $59.31 | $59.88 | $54.81 | 4,575,201 |
| 2019-01-04 | $59.11 | $59.55 | $58.86 | $59.52 | $54.48 | 7,087,636 |
| 2019-01-03 | $59.19 | $59.99 | $58.87 | $58.97 | $53.98 | 4,156,101 |
| 2019-01-02 | $59.24 | $59.52 | $58.62 | $59.25 | $54.23 | 4,559,380 |
| 2018-12-31 | $59.34 | $59.87 | $58.90 | $59.52 | $54.48 | 4,271,299 |
| 2018-12-28 | $59.84 | $60.35 | $59.41 | $59.62 | $54.57 | 5,655,697 |
| 2018-12-27 | $58.99 | $59.69 | $57.97 | $59.69 | $54.64 | 6,546,097 |
| 2018-12-26 | $58.20 | $59.40 | $57.51 | $59.40 | $54.37 | 6,616,196 |
| 2018-12-24 | $59.96 | $60.00 | $57.85 | $58.04 | $53.12 | 3,872,322 |
| 2018-12-21 | $60.61 | $62.08 | $59.89 | $59.91 | $54.84 | 10,032,425 |
| 2018-12-20 | $61.74 | $61.96 | $60.51 | $60.98 | $55.82 | 5,552,006 |
| 2018-12-19 | $62.43 | $63.15 | $61.50 | $61.88 | $56.64 | 4,225,432 |
| 2018-12-18 | $63.39 | $63.44 | $62.01 | $62.46 | $57.17 | 4,294,429 |
| 2018-12-17 | $65.15 | $65.35 | $62.42 | $62.92 | $57.59 | 7,167,639 |
| 2018-12-14 | $65.11 | $65.65 | $64.88 | $65.17 | $59.65 | 4,975,960 |
| 2018-12-13 | $65.36 | $65.88 | $65.13 | $65.47 | $59.93 | 4,066,934 |
| 2018-12-12 | $64.89 | $65.64 | $64.77 | $65.28 | $59.75 | 5,902,195 |
| 2018-12-11 | $63.98 | $65.00 | $63.87 | $64.55 | $59.08 | 4,703,196 |
| 2018-12-10 | $63.00 | $63.71 | $62.18 | $63.54 | $58.16 | 3,903,546 |
| 2018-12-07 | $63.29 | $64.29 | $62.66 | $62.71 | $57.40 | 4,072,682 |
| 2018-12-06 | $62.85 | $63.29 | $61.87 | $63.23 | $57.88 | 5,080,728 |
| 2018-12-04 | $64.01 | $64.61 | $62.99 | $63.08 | $57.74 | 4,237,168 |
| 2018-12-03 | $63.46 | $63.90 | $63.11 | $63.76 | $58.36 | 4,878,603 |
| 2018-11-30 | $62.83 | $63.59 | $62.70 | $63.52 | $58.14 | 3,568,665 |
| 2018-11-29 | $62.72 | $63.34 | $62.61 | $63.04 | $57.70 | 3,239,708 |
| 2018-11-28 | $63.03 | $63.50 | $62.59 | $62.83 | $57.51 | 4,940,667 |
| 2018-11-27 | $62.73 | $63.31 | $62.51 | $63.24 | $57.88 | 3,708,868 |
| 2018-11-26 | $62.02 | $62.93 | $61.91 | $62.74 | $57.43 | 5,082,187 |
| 2018-11-23 | $61.85 | $62.22 | $61.54 | $61.78 | $56.55 | 1,367,663 |
| 2018-11-21 | $62.55 | $62.75 | $61.78 | $61.92 | $56.68 | 3,935,331 |
| 2018-11-20 | $62.94 | $63.59 | $62.28 | $62.31 | $57.03 | 3,866,371 |
| 2018-11-19 | $62.98 | $63.58 | $62.57 | $62.77 | $57.45 | 4,480,934 |
| 2018-11-16 | $62.44 | $63.74 | $62.29 | $63.24 | $57.88 | 5,368,256 |
| 2018-11-15 | $62.18 | $62.66 | $61.73 | $62.40 | $57.12 | 4,688,637 |
| 2018-11-14 | $62.30 | $62.95 | $61.97 | $62.47 | $57.18 | 6,798,792 |
| 2018-11-13 | $61.56 | $62.59 | $61.13 | $61.86 | $56.62 | 5,981,968 |
| 2018-11-12 | $62.98 | $63.38 | $61.25 | $61.35 | $56.15 | 8,800,835 |
| 2018-11-09 | $61.15 | $63.99 | $60.95 | $63.80 | $58.40 | 9,735,392 |
| 2018-11-08 | $61.08 | $61.10 | $60.38 | $60.90 | $55.74 | 5,212,794 |
| 2018-11-07 | $60.79 | $61.44 | $60.27 | $61.33 | $56.14 | 5,777,465 |
| 2018-11-06 | $60.27 | $61.10 | $60.13 | $60.51 | $55.39 | 5,171,937 |
| 2018-11-05 | $60.16 | $61.11 | $59.68 | $60.23 | $55.13 | 7,833,650 |
| 2018-11-02 | $60.91 | $60.91 | $59.87 | $60.29 | $55.18 | 5,253,549 |
| 2018-11-01 | $59.63 | $60.48 | $59.32 | $60.08 | $54.99 | 4,764,103 |
| 2018-10-31 | $60.10 | $60.23 | $58.71 | $59.55 | $54.51 | 8,714,223 |
| 2018-10-30 | $58.31 | $60.31 | $57.94 | $60.19 | $55.09 | 8,210,193 |
| 2018-10-29 | $59.13 | $59.81 | $57.41 | $57.88 | $52.98 | 9,710,016 |
| 2018-10-26 | $61.49 | $62.26 | $59.26 | $59.58 | $54.53 | 9,628,909 |
| 2018-10-25 | $64.82 | $65.04 | $63.61 | $63.82 | $58.42 | 6,263,085 |
| 2018-10-24 | $63.38 | $65.37 | $63.37 | $64.64 | $59.17 | 6,235,610 |
| 2018-10-23 | $63.24 | $63.72 | $62.76 | $63.40 | $58.03 | 3,765,971 |
| 2018-10-22 | $64.56 | $64.79 | $63.49 | $63.64 | $58.25 | 3,051,778 |
| 2018-10-19 | $64.42 | $65.53 | $64.25 | $64.52 | $59.06 | 6,907,719 |
| 2018-10-18 | $62.80 | $63.13 | $62.33 | $62.64 | $57.34 | 3,947,277 |
| 2018-10-17 | $62.17 | $63.62 | $62.02 | $63.55 | $57.78 | 5,446,851 |
| 2018-10-16 | $62.71 | $62.93 | $62.42 | $62.61 | $56.93 | 3,226,007 |
| 2018-10-15 | $62.42 | $63.06 | $62.24 | $62.55 | $56.87 | 3,439,056 |
| 2018-10-12 | $62.64 | $62.90 | $61.91 | $62.54 | $56.86 | 4,297,191 |
| 2018-10-11 | $63.87 | $64.14 | $62.12 | $62.35 | $56.69 | 7,242,655 |
| 2018-10-10 | $64.54 | $65.38 | $63.80 | $63.83 | $58.04 | 4,789,033 |
| 2018-10-09 | $65.47 | $65.69 | $65.06 | $65.07 | $59.16 | 4,603,260 |
| 2018-10-08 | $64.66 | $65.55 | $64.51 | $65.35 | $59.42 | 4,090,847 |
| 2018-10-05 | $64.77 | $65.04 | $64.60 | $64.71 | $58.84 | 2,972,159 |
| 2018-10-04 | $65.44 | $65.46 | $64.52 | $64.92 | $59.03 | 3,707,918 |
| 2018-10-03 | $67.53 | $67.58 | $65.83 | $65.92 | $59.94 | 3,764,515 |
| 2018-10-02 | $67.14 | $67.80 | $66.96 | $67.39 | $61.27 | 2,722,586 |
| 2018-10-01 | $66.96 | $67.31 | $66.89 | $67.07 | $60.98 | 2,116,294 |
| 2018-09-28 | $66.73 | $66.95 | $66.61 | $66.95 | $60.87 | 2,491,393 |
| 2018-09-27 | $67.05 | $67.35 | $66.68 | $66.73 | $60.67 | 2,498,576 |
| 2018-09-26 | $67.25 | $67.80 | $67.01 | $67.10 | $61.01 | 2,288,742 |
| 2018-09-25 | $68.14 | $68.20 | $67.08 | $67.14 | $61.04 | 2,347,737 |
| 2018-09-24 | $68.98 | $69.17 | $67.85 | $67.94 | $61.77 | 2,734,085 |
| 2018-09-21 | $68.79 | $69.29 | $68.77 | $69.09 | $62.82 | 4,687,546 |
| 2018-09-20 | $68.30 | $69.05 | $68.22 | $68.79 | $62.55 | 3,428,665 |
| 2018-09-19 | $68.25 | $68.59 | $67.90 | $67.93 | $61.76 | 3,017,092 |
| 2018-09-18 | $68.76 | $68.86 | $68.19 | $68.26 | $62.06 | 2,625,263 |
| 2018-09-17 | $68.00 | $68.82 | $67.89 | $68.81 | $62.56 | 2,874,563 |
| 2018-09-14 | $68.19 | $68.31 | $67.72 | $67.99 | $61.82 | 1,843,260 |
| 2018-09-13 | $68.07 | $68.19 | $67.50 | $68.16 | $61.97 | 3,093,199 |
| 2018-09-12 | $67.08 | $68.10 | $67.07 | $67.98 | $61.81 | 2,623,060 |
| 2018-09-11 | $66.80 | $67.30 | $66.60 | $67.18 | $61.08 | 2,985,014 |
| 2018-09-10 | $67.01 | $67.64 | $67.00 | $67.16 | $61.06 | 3,353,185 |
| 2018-09-07 | $66.70 | $67.06 | $66.27 | $67.01 | $60.93 | 2,980,454 |
| 2018-09-06 | $66.33 | $67.17 | $66.09 | $67.00 | $60.92 | 3,295,081 |
| 2018-09-05 | $65.05 | $66.65 | $64.95 | $66.59 | $60.54 | 3,977,824 |
| 2018-09-04 | $65.74 | $65.99 | $65.01 | $65.23 | $59.31 | 4,515,906 |
| 2018-08-31 | $66.20 | $66.48 | $65.93 | $66.41 | $60.38 | 3,257,178 |
| 2018-08-30 | $66.75 | $66.98 | $66.04 | $66.24 | $60.23 | 2,753,981 |
| 2018-08-29 | $66.87 | $67.25 | $66.85 | $66.96 | $60.88 | 2,321,996 |
| 2018-08-28 | $67.28 | $67.40 | $66.68 | $66.78 | $60.72 | 2,012,120 |
| 2018-08-27 | $67.14 | $67.32 | $66.61 | $67.09 | $61.00 | 2,078,112 |
| 2018-08-24 | $66.55 | $67.01 | $66.34 | $66.88 | $60.81 | 2,046,044 |
| 2018-08-23 | $66.72 | $67.10 | $66.47 | $66.57 | $60.53 | 2,460,436 |
| 2018-08-22 | $67.40 | $67.45 | $66.99 | $66.99 | $60.91 | 2,099,892 |
| 2018-08-21 | $67.56 | $67.69 | $67.03 | $67.40 | $61.28 | 2,323,972 |
| 2018-08-20 | $67.62 | $67.89 | $67.58 | $67.66 | $61.52 | 2,151,874 |
| 2018-08-17 | $66.72 | $67.59 | $66.43 | $67.50 | $61.37 | 3,523,546 |
| 2018-08-16 | $66.06 | $66.86 | $66.06 | $66.72 | $60.66 | 3,162,994 |
| 2018-08-15 | $65.44 | $65.91 | $65.12 | $65.83 | $59.85 | 4,245,690 |
| 2018-08-14 | $65.56 | $65.90 | $65.49 | $65.52 | $59.57 | 2,532,540 |
| 2018-08-13 | $65.47 | $65.77 | $65.01 | $65.55 | $59.60 | 2,725,116 |
| 2018-08-10 | $65.76 | $65.85 | $65.27 | $65.43 | $59.49 | 2,936,597 |
| 2018-08-09 | $66.46 | $66.67 | $65.88 | $65.93 | $59.94 | 2,979,246 |
| 2018-08-08 | $67.07 | $67.16 | $66.57 | $66.59 | $60.54 | 1,910,531 |
| 2018-08-07 | $67.40 | $67.40 | $66.54 | $67.23 | $61.13 | 2,181,077 |
| 2018-08-06 | $67.45 | $67.61 | $67.18 | $67.38 | $61.26 | 2,542,414 |
| 2018-08-03 | $67.37 | $68.43 | $66.83 | $67.50 | $61.37 | 4,324,089 |
| 2018-08-02 | $66.14 | $67.43 | $66.13 | $67.24 | $61.14 | 3,607,797 |
| 2018-08-01 | $66.83 | $67.00 | $65.80 | $66.08 | $60.08 | 4,375,911 |
| 2018-07-31 | $66.50 | $67.35 | $66.43 | $67.01 | $60.93 | 4,741,648 |
| 2018-07-30 | $65.43 | $66.65 | $65.36 | $66.46 | $60.43 | 4,801,214 |
| 2018-07-27 | $65.92 | $67.38 | $64.92 | $66.66 | $60.61 | 5,497,241 |
| 2018-07-26 | $66.02 | $67.92 | $66.02 | $66.94 | $60.86 | 5,836,988 |
| 2018-07-25 | $65.31 | $66.08 | $65.26 | $65.95 | $59.96 | 3,332,622 |
| 2018-07-24 | $65.52 | $65.71 | $64.93 | $65.27 | $59.34 | 5,407,549 |
| 2018-07-23 | $65.96 | $66.14 | $65.54 | $65.84 | $59.86 | 5,332,442 |
| 2018-07-20 | $65.65 | $66.13 | $65.39 | $65.95 | $59.96 | 3,265,216 |
| 2018-07-19 | $65.35 | $66.05 | $64.80 | $65.75 | $59.78 | 4,346,126 |
| 2018-07-18 | $65.11 | $65.53 | $64.36 | $64.81 | $58.93 | 3,713,527 |
| 2018-07-17 | $65.04 | $65.95 | $65.04 | $65.56 | $59.61 | 3,120,531 |
| 2018-07-16 | $65.58 | $65.66 | $65.10 | $65.62 | $59.28 | 2,409,120 |
| 2018-07-13 | $65.24 | $65.81 | $65.19 | $65.75 | $59.40 | 2,684,803 |
| 2018-07-12 | $65.22 | $65.63 | $64.97 | $65.17 | $58.88 | 2,501,268 |
| 2018-07-11 | $65.73 | $65.90 | $65.17 | $65.24 | $58.94 | 2,345,788 |
| 2018-07-10 | $65.10 | $65.77 | $64.70 | $65.73 | $59.38 | 2,613,819 |
| 2018-07-09 | $65.45 | $65.57 | $64.95 | $65.00 | $58.72 | 4,102,285 |
| 2018-07-06 | $65.98 | $66.25 | $65.62 | $65.78 | $59.43 | 3,310,766 |
| 2018-07-05 | $64.94 | $65.97 | $64.94 | $65.96 | $59.59 | 3,670,182 |
| 2018-07-03 | $65.16 | $65.23 | $64.50 | $64.67 | $58.42 | 2,298,395 |
| 2018-07-02 | $64.60 | $65.11 | $64.03 | $64.58 | $58.34 | 3,057,231 |
| 2018-06-29 | $65.00 | $65.29 | $64.51 | $64.81 | $58.55 | 4,223,654 |
| 2018-06-28 | $64.65 | $64.98 | $64.33 | $64.93 | $58.66 | 2,891,916 |
| 2018-06-27 | $65.15 | $65.67 | $64.64 | $64.71 | $58.46 | 4,228,781 |
| 2018-06-26 | $65.11 | $65.50 | $64.48 | $65.14 | $58.85 | 3,900,878 |
| 2018-06-25 | $64.32 | $65.25 | $64.20 | $65.11 | $58.82 | 4,432,489 |
| 2018-06-22 | $63.55 | $64.78 | $63.51 | $64.63 | $58.39 | 5,103,102 |
| 2018-06-21 | $63.68 | $63.90 | $63.26 | $63.49 | $57.36 | 3,645,967 |
| 2018-06-20 | $63.82 | $64.05 | $63.45 | $63.90 | $57.73 | 4,898,815 |
| 2018-06-19 | $64.01 | $64.57 | $63.63 | $64.00 | $57.82 | 4,580,289 |
| 2018-06-18 | $64.21 | $64.37 | $62.70 | $63.31 | $57.20 | 7,904,873 |
| 2018-06-15 | $63.28 | $64.77 | $63.25 | $64.73 | $58.48 | 9,744,935 |
| 2018-06-14 | $63.02 | $63.59 | $62.67 | $63.31 | $57.20 | 4,312,532 |
| 2018-06-13 | $63.78 | $63.93 | $62.97 | $63.06 | $56.97 | 4,252,380 |
| 2018-06-12 | $63.75 | $64.04 | $63.48 | $63.73 | $57.58 | 3,355,513 |
| 2018-06-11 | $63.35 | $63.91 | $63.35 | $63.75 | $57.59 | 3,220,306 |
| 2018-06-08 | $62.95 | $63.82 | $62.90 | $63.34 | $57.22 | 4,782,448 |
| 2018-06-07 | $62.32 | $63.57 | $62.10 | $62.76 | $56.70 | 5,698,514 |
| 2018-06-06 | $62.32 | $62.63 | $61.97 | $62.57 | $56.53 | 3,390,636 |
| 2018-06-05 | $62.75 | $62.81 | $62.24 | $62.29 | $56.27 | 3,334,807 |
| 2018-06-04 | $62.69 | $63.04 | $62.52 | $62.71 | $56.65 | 3,441,389 |
| 2018-06-01 | $63.25 | $63.44 | $62.28 | $62.69 | $56.64 | 3,758,615 |
| 2018-05-31 | $64.23 | $64.26 | $62.91 | $63.09 | $57.00 | 4,737,969 |
| 2018-05-30 | $63.74 | $64.63 | $63.47 | $64.39 | $58.17 | 4,403,650 |
| 2018-05-29 | $63.67 | $64.08 | $63.36 | $63.56 | $57.42 | 5,033,574 |
| 2018-05-25 | $63.24 | $64.04 | $63.06 | $63.75 | $57.59 | 5,197,722 |
| 2018-05-24 | $62.73 | $63.12 | $62.35 | $62.49 | $56.46 | 3,433,915 |
| 2018-05-23 | $62.40 | $63.01 | $62.23 | $62.72 | $56.66 | 3,409,477 |
| 2018-05-22 | $62.48 | $62.92 | $62.28 | $62.41 | $56.38 | 4,308,791 |
| 2018-05-21 | $62.49 | $62.74 | $62.17 | $62.25 | $56.24 | 4,456,033 |
| 2018-05-18 | $62.32 | $62.36 | $61.80 | $62.22 | $56.21 | 5,045,975 |
| 2018-05-17 | $62.21 | $62.38 | $61.82 | $62.29 | $56.27 | 4,080,904 |
| 2018-05-16 | $61.63 | $62.41 | $61.50 | $62.09 | $56.09 | 3,813,889 |
| 2018-05-15 | $61.79 | $61.90 | $61.28 | $61.65 | $55.70 | 6,573,121 |
| 2018-05-14 | $62.70 | $62.84 | $61.87 | $62.04 | $56.05 | 5,345,151 |
| 2018-05-11 | $62.81 | $63.50 | $62.50 | $62.71 | $56.65 | 4,014,444 |
| 2018-05-10 | $62.36 | $62.76 | $62.06 | $62.48 | $56.45 | 4,036,057 |
| 2018-05-09 | $62.53 | $62.66 | $61.75 | $61.91 | $55.93 | 5,007,074 |
| 2018-05-08 | $63.01 | $63.27 | $62.23 | $62.28 | $56.27 | 5,336,131 |
| 2018-05-07 | $63.87 | $64.01 | $62.79 | $62.82 | $56.75 | 4,296,271 |
| 2018-05-04 | $63.41 | $64.02 | $63.33 | $63.71 | $57.56 | 3,904,430 |
| 2018-05-03 | $63.05 | $63.75 | $62.84 | $63.32 | $57.21 | 6,479,802 |
| 2018-05-02 | $64.74 | $64.85 | $63.02 | $63.14 | $57.04 | 7,998,946 |
| 2018-05-01 | $64.78 | $65.39 | $64.63 | $65.00 | $58.72 | 4,952,291 |
| 2018-04-30 | $65.92 | $66.15 | $64.99 | $65.23 | $58.93 | 7,395,291 |
| 2018-04-27 | $65.89 | $67.12 | $64.84 | $66.58 | $60.15 | 6,539,197 |
| 2018-04-26 | $66.39 | $66.88 | $66.24 | $66.59 | $60.16 | 4,860,454 |
| 2018-04-25 | $66.40 | $67.06 | $66.24 | $66.41 | $60.00 | 3,588,263 |
| 2018-04-24 | $66.69 | $66.91 | $65.85 | $66.63 | $60.20 | 5,004,640 |
| 2018-04-23 | $67.20 | $67.35 | $66.01 | $66.37 | $59.96 | 7,617,289 |
| 2018-04-20 | $69.57 | $69.75 | $67.43 | $67.52 | $61.00 | 8,636,916 |
| 2018-04-19 | $70.96 | $70.98 | $69.44 | $69.77 | $63.03 | 5,536,940 |
| 2018-04-18 | $72.30 | $72.61 | $72.04 | $72.08 | $64.73 | 3,840,647 |
| 2018-04-17 | $72.51 | $72.53 | $71.84 | $72.23 | $64.86 | 3,307,259 |
| 2018-04-16 | $71.95 | $72.53 | $71.71 | $72.44 | $65.05 | 4,089,783 |
| 2018-04-13 | $71.01 | $71.66 | $70.91 | $71.60 | $64.30 | 3,847,925 |
| 2018-04-12 | $71.51 | $71.85 | $70.85 | $70.94 | $63.71 | 2,681,886 |
| 2018-04-11 | $71.56 | $71.89 | $71.05 | $71.38 | $64.10 | 4,078,517 |
| 2018-04-10 | $71.61 | $72.01 | $71.17 | $71.73 | $64.42 | 3,004,480 |
| 2018-04-09 | $72.00 | $72.00 | $71.21 | $71.42 | $64.14 | 2,665,069 |
| 2018-04-06 | $71.65 | $72.41 | $71.14 | $71.64 | $64.33 | 2,922,554 |
| 2018-04-05 | $71.67 | $72.16 | $71.36 | $71.81 | $64.49 | 3,294,384 |
| 2018-04-04 | $70.52 | $72.01 | $70.32 | $71.65 | $64.34 | 3,569,244 |
| 2018-04-03 | $70.31 | $71.06 | $69.97 | $70.95 | $63.71 | 3,717,424 |
| 2018-04-02 | $71.32 | $71.67 | $69.92 | $70.15 | $63.00 | 4,109,338 |
| 2018-03-29 | $71.12 | $72.29 | $71.03 | $71.68 | $64.37 | 4,829,756 |
| 2018-03-28 | $69.55 | $71.06 | $69.55 | $70.80 | $63.58 | 4,174,353 |
| 2018-03-27 | $68.19 | $69.85 | $68.19 | $69.28 | $62.22 | 3,733,004 |
| 2018-03-26 | $68.88 | $69.11 | $67.86 | $68.19 | $61.24 | 3,259,835 |
| 2018-03-23 | $68.92 | $69.47 | $68.26 | $68.38 | $61.41 | 3,601,767 |
| 2018-03-22 | $68.55 | $69.58 | $68.55 | $68.82 | $61.80 | 4,115,849 |
| 2018-03-21 | $69.64 | $69.67 | $68.58 | $68.69 | $61.69 | 3,976,437 |
| 2018-03-20 | $70.22 | $70.56 | $69.33 | $69.69 | $62.58 | 2,381,964 |
| 2018-03-19 | $69.97 | $71.30 | $69.78 | $70.06 | $62.92 | 3,497,805 |
| 2018-03-16 | $69.63 | $69.97 | $69.44 | $69.62 | $62.52 | 6,513,793 |
| 2018-03-15 | $70.03 | $70.21 | $69.30 | $69.56 | $62.47 | 3,020,528 |
| 2018-03-14 | $70.88 | $70.98 | $69.71 | $69.99 | $62.85 | 4,155,678 |
| 2018-03-13 | $71.24 | $71.40 | $70.51 | $70.87 | $63.64 | 4,536,708 |
| 2018-03-12 | $71.36 | $71.65 | $70.89 | $71.08 | $63.83 | 2,966,883 |
| 2018-03-09 | $71.15 | $71.57 | $70.76 | $71.24 | $63.98 | 2,867,553 |
| 2018-03-08 | $69.75 | $71.05 | $69.65 | $71.02 | $63.78 | 3,275,904 |
| 2018-03-07 | $69.08 | $69.90 | $69.01 | $69.68 | $62.57 | 3,303,251 |
| 2018-03-06 | $70.09 | $70.41 | $69.23 | $69.64 | $62.54 | 2,948,307 |
| 2018-03-05 | $68.99 | $70.15 | $68.97 | $70.07 | $62.92 | 3,096,859 |
| 2018-03-02 | $68.50 | $69.39 | $68.50 | $69.27 | $62.21 | 3,189,293 |
| 2018-03-01 | $68.87 | $69.46 | $68.39 | $68.86 | $61.84 | 4,997,389 |
| 2018-02-28 | $70.30 | $70.36 | $68.97 | $68.97 | $61.94 | 3,703,352 |
| 2018-02-27 | $71.18 | $71.29 | $69.92 | $69.92 | $62.79 | 2,662,883 |
| 2018-02-26 | $70.77 | $71.13 | $70.49 | $71.07 | $63.82 | 2,805,493 |
| 2018-02-23 | $69.76 | $70.30 | $69.40 | $70.30 | $63.13 | 2,319,560 |
| 2018-02-22 | $69.28 | $69.78 | $69.16 | $69.39 | $62.31 | 3,071,131 |
| 2018-02-21 | $69.98 | $70.45 | $69.14 | $69.14 | $62.09 | 2,637,992 |
| 2018-02-20 | $70.80 | $70.97 | $69.79 | $70.03 | $62.89 | 2,996,902 |
| 2018-02-16 | $70.94 | $71.84 | $70.81 | $71.46 | $64.17 | 4,274,088 |
| 2018-02-15 | $69.82 | $71.22 | $69.50 | $71.22 | $63.96 | 3,383,433 |
| 2018-02-14 | $69.78 | $70.03 | $69.00 | $69.62 | $62.52 | 3,538,658 |
| 2018-02-13 | $69.95 | $70.45 | $69.69 | $70.30 | $63.13 | 3,358,738 |
| 2018-02-12 | $70.01 | $70.87 | $69.74 | $70.19 | $63.03 | 3,301,910 |
| 2018-02-09 | $69.54 | $70.06 | $68.49 | $69.76 | $62.65 | 5,821,587 |
| 2018-02-08 | $70.17 | $70.29 | $68.94 | $68.95 | $61.92 | 4,866,038 |
| 2018-02-07 | $70.40 | $71.04 | $70.02 | $70.17 | $63.01 | 4,044,126 |
| 2018-02-06 | $69.10 | $71.04 | $68.19 | $70.41 | $63.23 | 6,727,540 |
| 2018-02-05 | $72.34 | $72.98 | $69.78 | $69.81 | $62.69 | 6,250,937 |
| 2018-02-02 | $72.99 | $73.15 | $72.29 | $72.43 | $65.04 | 4,977,090 |
| 2018-02-01 | $74.33 | $74.63 | $73.18 | $73.33 | $65.85 | 3,895,497 |
| 2018-01-31 | $74.77 | $74.77 | $73.14 | $74.24 | $66.67 | 5,356,936 |
| 2018-01-30 | $73.78 | $74.76 | $73.12 | $74.67 | $67.06 | 5,835,366 |
| 2018-01-29 | $73.41 | $74.40 | $72.83 | $73.79 | $66.27 | 8,402,386 |
| 2018-01-26 | $73.84 | $74.29 | $72.45 | $73.56 | $66.06 | 12,126,074 |
| 2018-01-25 | $77.07 | $77.36 | $76.62 | $77.31 | $69.43 | 4,236,323 |
| 2018-01-24 | $76.99 | $77.15 | $76.45 | $76.80 | $68.97 | 3,546,887 |
| 2018-01-23 | $77.00 | $77.17 | $76.37 | $76.90 | $69.06 | 3,264,885 |
| 2018-01-22 | $76.87 | $77.55 | $76.64 | $77.38 | $69.49 | 2,823,398 |
| 2018-01-19 | $76.96 | $77.91 | $76.80 | $77.50 | $69.24 | 4,473,010 |
| 2018-01-18 | $76.72 | $77.29 | $76.35 | $76.63 | $68.46 | 3,933,296 |
| 2018-01-17 | $75.82 | $77.12 | $75.67 | $76.68 | $68.51 | 3,453,004 |
| 2018-01-16 | $74.94 | $75.73 | $74.60 | $75.42 | $67.38 | 4,569,977 |
| 2018-01-12 | $74.76 | $74.83 | $74.21 | $74.62 | $66.67 | 2,338,179 |
| 2018-01-11 | $74.96 | $74.99 | $74.38 | $74.55 | $66.60 | 2,007,352 |
| 2018-01-10 | $75.20 | $75.48 | $74.49 | $74.82 | $66.84 | 3,137,323 |
| 2018-01-09 | $75.58 | $75.87 | $75.25 | $75.64 | $67.58 | 2,518,324 |
| 2018-01-08 | $75.16 | $75.63 | $75.00 | $75.53 | $67.48 | 1,688,585 |
| 2018-01-05 | $75.50 | $75.58 | $75.14 | $75.42 | $67.38 | 2,723,162 |
| 2018-01-04 | $75.05 | $75.96 | $74.98 | $75.33 | $67.30 | 2,451,547 |
| 2018-01-03 | $75.11 | $75.72 | $74.66 | $74.85 | $66.87 | 3,309,967 |
| 2018-01-02 | $75.43 | $76.00 | $74.84 | $75.14 | $67.13 | 4,295,948 |
| 2017-12-29 | $75.33 | $75.69 | $75.28 | $75.45 | $67.41 | 1,895,901 |
| 2017-12-28 | $75.39 | $75.54 | $74.98 | $75.14 | $67.13 | 1,481,837 |
| 2017-12-27 | $75.58 | $75.70 | $75.26 | $75.37 | $67.34 | 1,197,506 |
| 2017-12-26 | $75.15 | $75.72 | $75.00 | $75.48 | $67.43 | 1,213,855 |
| 2017-12-22 | $74.99 | $75.29 | $74.74 | $75.15 | $67.14 | 2,174,185 |
| 2017-12-21 | $74.83 | $75.09 | $74.58 | $74.66 | $66.70 | 1,897,356 |
| 2017-12-20 | $75.29 | $75.34 | $74.39 | $74.52 | $66.58 | 3,588,840 |
| 2017-12-19 | $74.70 | $75.50 | $74.67 | $74.85 | $66.87 | 4,189,446 |
| 2017-12-18 | $74.15 | $74.77 | $73.98 | $73.99 | $66.10 | 3,252,220 |
| 2017-12-15 | $73.85 | $74.66 | $73.82 | $74.05 | $66.16 | 4,227,379 |
| 2017-12-14 | $73.35 | $73.50 | $73.01 | $73.24 | $65.43 | 1,863,654 |
| 2017-12-13 | $72.69 | $73.80 | $72.64 | $73.35 | $65.53 | 3,499,178 |
| 2017-12-12 | $73.16 | $73.16 | $72.41 | $72.49 | $64.76 | 3,295,107 |
| 2017-12-11 | $73.14 | $73.28 | $72.49 | $73.17 | $65.37 | 4,311,867 |
| 2017-12-08 | $73.16 | $73.35 | $72.70 | $73.32 | $65.50 | 3,028,180 |
| 2017-12-07 | $73.94 | $74.22 | $73.14 | $73.20 | $65.40 | 3,695,072 |
| 2017-12-06 | $74.59 | $74.75 | $74.12 | $74.25 | $66.34 | 2,696,008 |
| 2017-12-05 | $74.63 | $74.82 | $74.01 | $74.59 | $66.64 | 3,081,891 |
| 2017-12-04 | $73.09 | $74.63 | $72.95 | $74.52 | $66.58 | 3,551,368 |
| 2017-12-01 | $72.51 | $73.08 | $71.93 | $73.04 | $65.25 | 4,478,119 |
| 2017-11-30 | $71.91 | $72.97 | $71.91 | $72.45 | $64.73 | 4,557,535 |
| 2017-11-29 | $71.42 | $72.72 | $71.31 | $72.01 | $64.33 | 3,646,910 |
| 2017-11-28 | $72.31 | $72.84 | $72.25 | $72.76 | $65.00 | 2,639,918 |
| 2017-11-27 | $72.29 | $72.46 | $71.91 | $72.00 | $64.33 | 2,994,985 |
| 2017-11-24 | $71.93 | $72.35 | $71.93 | $72.01 | $64.33 | 988,545 |
| 2017-11-22 | $72.28 | $72.51 | $71.59 | $71.75 | $64.10 | 2,922,025 |
| 2017-11-21 | $72.23 | $72.72 | $72.09 | $72.22 | $64.52 | 2,829,107 |
| 2017-11-20 | $71.94 | $72.41 | $71.87 | $72.07 | $64.39 | 2,747,838 |
| 2017-11-17 | $72.31 | $72.62 | $71.78 | $71.89 | $64.23 | 4,616,543 |
| 2017-11-16 | $72.83 | $73.00 | $72.31 | $72.63 | $64.89 | 3,689,219 |
| 2017-11-15 | $73.46 | $73.47 | $72.42 | $72.48 | $64.75 | 3,060,306 |
| 2017-11-14 | $73.46 | $73.66 | $73.12 | $73.46 | $65.63 | 2,963,572 |
| 2017-11-13 | $73.26 | $73.83 | $73.00 | $73.70 | $65.84 | 2,511,454 |
| 2017-11-10 | $72.57 | $73.46 | $72.51 | $73.21 | $65.41 | 2,501,047 |
| 2017-11-09 | $72.96 | $73.38 | $72.52 | $72.91 | $65.14 | 4,336,265 |
| 2017-11-08 | $73.15 | $73.62 | $72.52 | $73.27 | $65.46 | 5,520,938 |
| 2017-11-07 | $70.28 | $71.10 | $69.86 | $70.90 | $63.34 | 3,346,508 |
| 2017-11-06 | $70.27 | $70.63 | $69.75 | $70.25 | $62.76 | 3,195,717 |
| 2017-11-03 | $70.98 | $71.14 | $70.04 | $70.15 | $62.67 | 2,506,148 |
| 2017-11-02 | $70.63 | $71.11 | $70.02 | $70.94 | $63.38 | 4,628,451 |
| 2017-11-01 | $70.72 | $70.90 | $70.39 | $70.56 | $63.04 | 3,274,615 |
| 2017-10-31 | $69.35 | $70.52 | $69.10 | $70.45 | $62.94 | 4,695,296 |
| 2017-10-30 | $70.14 | $70.48 | $69.05 | $69.20 | $61.82 | 4,440,076 |
| 2017-10-27 | $70.40 | $70.90 | $69.14 | $70.40 | $62.90 | 8,703,970 |
| 2017-10-26 | $71.77 | $72.17 | $71.10 | $71.21 | $63.62 | 3,834,313 |
| 2017-10-25 | $71.73 | $71.82 | $70.74 | $71.42 | $63.81 | 3,430,972 |
| 2017-10-24 | $72.15 | $72.19 | $71.62 | $71.84 | $64.18 | 3,974,282 |
| 2017-10-23 | $72.04 | $72.50 | $71.78 | $72.19 | $64.50 | 4,306,650 |
| 2017-10-20 | $72.65 | $73.05 | $72.00 | $72.32 | $64.61 | 4,301,977 |
| 2017-10-19 | $73.84 | $74.00 | $72.98 | $73.14 | $64.98 | 4,132,569 |
| 2017-10-18 | $74.82 | $74.85 | $74.26 | $74.44 | $66.14 | 2,682,146 |
| 2017-10-17 | $75.50 | $75.53 | $74.62 | $74.96 | $66.60 | 3,204,538 |
| 2017-10-16 | $75.89 | $76.10 | $75.32 | $75.75 | $67.30 | 2,229,613 |
| 2017-10-13 | $75.48 | $76.03 | $75.26 | $75.99 | $67.52 | 3,759,641 |
| 2017-10-12 | $74.69 | $75.27 | $74.22 | $75.16 | $66.78 | 3,054,961 |
| 2017-10-11 | $74.44 | $75.15 | $74.14 | $74.73 | $66.40 | 6,253,084 |
| 2017-10-10 | $72.65 | $73.32 | $72.51 | $72.90 | $64.77 | 2,052,531 |
| 2017-10-09 | $72.81 | $72.96 | $72.22 | $72.36 | $64.29 | 1,511,489 |
| 2017-10-06 | $73.07 | $73.20 | $72.49 | $72.72 | $64.61 | 1,770,997 |
| 2017-10-05 | $73.07 | $73.61 | $73.04 | $73.21 | $65.05 | 2,613,089 |
| 2017-10-04 | $72.35 | $73.33 | $72.32 | $72.88 | $64.75 | 2,343,872 |
| 2017-10-03 | $72.78 | $72.99 | $72.36 | $72.44 | $64.36 | 2,309,119 |
| 2017-10-02 | $73.02 | $73.43 | $72.90 | $72.95 | $64.82 | 2,502,176 |
| 2017-09-29 | $73.13 | $73.29 | $72.77 | $72.85 | $64.73 | 2,918,665 |
| 2017-09-28 | $72.97 | $73.41 | $72.85 | $73.15 | $64.99 | 2,953,211 |
| 2017-09-27 | $73.18 | $73.43 | $72.33 | $73.08 | $64.93 | 4,229,419 |
| 2017-09-26 | $73.00 | $73.54 | $72.56 | $73.39 | $65.21 | 3,307,019 |
| 2017-09-25 | $73.05 | $73.91 | $72.61 | $73.00 | $64.86 | 6,581,853 |
| 2017-09-22 | $71.38 | $71.65 | $71.00 | $71.19 | $63.25 | 2,523,626 |
| 2017-09-21 | $72.50 | $72.66 | $71.31 | $71.37 | $63.41 | 2,291,982 |
| 2017-09-20 | $72.85 | $73.22 | $72.10 | $72.55 | $64.46 | 2,029,771 |
| 2017-09-19 | $72.53 | $73.08 | $72.37 | $72.81 | $64.69 | 2,653,242 |
| 2017-09-18 | $72.28 | $72.53 | $72.00 | $72.39 | $64.32 | 1,890,430 |
| 2017-09-15 | $72.33 | $72.62 | $71.72 | $72.28 | $64.22 | 4,628,792 |
| 2017-09-14 | $71.57 | $72.19 | $71.40 | $72.14 | $64.10 | 1,870,580 |
| 2017-09-13 | $71.94 | $72.09 | $71.55 | $71.65 | $63.66 | 1,753,714 |
| 2017-09-12 | $72.00 | $72.47 | $71.86 | $71.95 | $63.93 | 1,413,725 |
| 2017-09-11 | $71.82 | $72.15 | $71.72 | $72.02 | $63.99 | 2,272,876 |
| 2017-09-08 | $71.32 | $72.29 | $71.11 | $71.82 | $63.81 | 2,942,283 |
| 2017-09-07 | $71.45 | $71.72 | $71.11 | $71.56 | $63.58 | 2,103,134 |
| 2017-09-06 | $71.11 | $71.78 | $70.98 | $71.49 | $63.52 | 2,991,004 |
| 2017-09-05 | $71.10 | $71.44 | $70.77 | $71.11 | $63.18 | 2,795,135 |
| 2017-09-01 | $71.66 | $71.75 | $71.04 | $71.30 | $63.35 | 2,132,416 |
| 2017-08-31 | $71.04 | $71.74 | $71.04 | $71.64 | $63.65 | 2,938,045 |
| 2017-08-30 | $71.10 | $71.26 | $70.78 | $70.95 | $63.04 | 1,926,674 |
| 2017-08-29 | $70.78 | $71.86 | $70.67 | $71.30 | $63.35 | 2,691,813 |
| 2017-08-28 | $71.28 | $71.33 | $70.66 | $70.90 | $62.99 | 3,086,638 |
| 2017-08-25 | $71.12 | $71.51 | $70.88 | $71.15 | $63.22 | 2,162,177 |
| 2017-08-24 | $71.34 | $71.42 | $70.69 | $70.78 | $62.89 | 3,674,309 |
| 2017-08-23 | $71.50 | $71.50 | $71.06 | $71.22 | $63.28 | 2,131,625 |
| 2017-08-22 | $71.68 | $71.96 | $71.45 | $71.64 | $63.65 | 2,355,859 |
| 2017-08-21 | $71.08 | $71.75 | $71.08 | $71.61 | $63.62 | 2,302,637 |
| 2017-08-18 | $71.34 | $71.52 | $71.01 | $71.02 | $63.10 | 3,305,709 |
| 2017-08-17 | $71.99 | $72.35 | $71.27 | $71.30 | $63.35 | 3,189,699 |
| 2017-08-16 | $71.79 | $72.00 | $71.51 | $71.93 | $63.91 | 2,236,208 |
| 2017-08-15 | $71.45 | $72.01 | $71.45 | $71.80 | $63.79 | 2,295,285 |
| 2017-08-14 | $71.48 | $71.68 | $71.27 | $71.45 | $63.48 | 3,036,207 |
| 2017-08-11 | $71.78 | $71.88 | $71.23 | $71.26 | $63.31 | 2,023,502 |
| 2017-08-10 | $71.40 | $71.84 | $71.21 | $71.55 | $63.57 | 2,550,184 |
| 2017-08-09 | $71.57 | $71.93 | $71.48 | $71.57 | $63.59 | 2,468,023 |
| 2017-08-08 | $71.72 | $72.08 | $71.54 | $71.70 | $63.70 | 1,908,976 |
| 2017-08-07 | $71.46 | $71.82 | $71.27 | $71.74 | $63.74 | 2,047,829 |
| 2017-08-04 | $71.84 | $71.88 | $71.27 | $71.48 | $63.51 | 2,297,297 |
| 2017-08-03 | $71.90 | $72.00 | $71.40 | $71.60 | $63.62 | 2,656,492 |
| 2017-08-02 | $71.59 | $71.92 | $71.16 | $71.62 | $63.63 | 3,059,500 |
| 2017-08-01 | $72.11 | $72.29 | $71.62 | $71.70 | $63.70 | 2,994,498 |
| 2017-07-31 | $72.45 | $72.78 | $72.18 | $72.20 | $64.15 | 3,006,187 |
| 2017-07-28 | $72.83 | $73.11 | $72.26 | $72.54 | $64.45 | 3,404,490 |
| 2017-07-27 | $73.20 | $73.40 | $72.34 | $72.95 | $64.82 | 4,326,536 |
| 2017-07-26 | $71.83 | $74.59 | $71.56 | $73.00 | $64.86 | 6,018,153 |
| 2017-07-25 | $72.33 | $72.33 | $71.47 | $72.05 | $64.02 | 3,913,937 |
| 2017-07-24 | $73.06 | $73.10 | $71.64 | $71.85 | $63.84 | 4,662,283 |
| 2017-07-21 | $69.80 | $73.68 | $69.78 | $73.27 | $65.10 | 7,069,800 |
| 2017-07-20 | $72.59 | $72.88 | $72.08 | $72.09 | $64.05 | 3,580,627 |
| 2017-07-19 | $72.42 | $72.68 | $72.29 | $72.49 | $64.41 | 2,739,219 |
| 2017-07-18 | $72.60 | $72.86 | $72.36 | $72.52 | $64.43 | 2,870,619 |
| 2017-07-17 | $72.41 | $72.87 | $72.14 | $72.59 | $64.50 | 3,294,951 |
| 2017-07-14 | $72.17 | $72.67 | $72.01 | $72.49 | $64.41 | 2,441,548 |
| 2017-07-13 | $72.21 | $72.59 | $71.79 | $72.23 | $63.82 | 3,912,193 |
| 2017-07-12 | $72.75 | $72.86 | $72.22 | $72.28 | $63.87 | 2,189,038 |
| 2017-07-11 | $73.09 | $73.10 | $72.34 | $72.40 | $63.97 | 3,097,593 |
| 2017-07-10 | $73.27 | $73.69 | $72.81 | $73.08 | $64.57 | 2,427,923 |
| 2017-07-07 | $73.69 | $73.76 | $73.15 | $73.34 | $64.80 | 2,558,405 |
| 2017-07-06 | $73.68 | $74.00 | $73.30 | $73.45 | $64.90 | 2,848,822 |
| 2017-07-05 | $74.00 | $74.19 | $73.71 | $73.76 | $65.18 | 2,193,754 |
| 2017-07-03 | $74.34 | $74.47 | $73.93 | $73.94 | $65.33 | 1,489,891 |
| 2017-06-30 | $74.31 | $74.47 | $74.12 | $74.13 | $65.50 | 3,509,965 |
| 2017-06-29 | $74.82 | $75.04 | $74.04 | $74.12 | $65.49 | 2,781,792 |
| 2017-06-28 | $75.69 | $75.83 | $75.00 | $75.09 | $66.35 | 2,078,634 |
| 2017-06-27 | $75.83 | $75.97 | $75.33 | $75.37 | $66.60 | 3,440,745 |
| 2017-06-26 | $76.15 | $76.19 | $75.81 | $75.89 | $67.06 | 1,866,727 |
| 2017-06-23 | $75.63 | $76.48 | $75.45 | $75.92 | $67.08 | 2,899,840 |
| 2017-06-22 | $75.70 | $75.86 | $75.41 | $75.53 | $66.74 | 2,370,852 |
| 2017-06-21 | $76.35 | $76.36 | $75.56 | $75.68 | $66.87 | 2,514,993 |
| 2017-06-20 | $76.87 | $77.24 | $76.33 | $76.35 | $67.46 | 2,377,808 |
| 2017-06-19 | $76.50 | $76.90 | $76.09 | $76.90 | $67.95 | 2,711,533 |
| 2017-06-16 | $76.00 | $76.60 | $75.80 | $76.31 | $67.43 | 3,788,500 |
| 2017-06-15 | $75.71 | $76.57 | $75.52 | $76.35 | $67.46 | 2,223,282 |
| 2017-06-14 | $76.17 | $76.35 | $75.60 | $75.88 | $67.05 | 2,529,458 |
| 2017-06-13 | $75.29 | $75.81 | $75.06 | $75.69 | $66.88 | 2,591,014 |
| 2017-06-12 | $75.86 | $76.00 | $75.08 | $75.55 | $66.76 | 2,554,315 |
| 2017-06-09 | $75.85 | $76.09 | $75.36 | $75.77 | $66.95 | 2,982,337 |
| 2017-06-08 | $76.93 | $76.95 | $75.52 | $75.79 | $66.97 | 3,228,787 |
| 2017-06-07 | $77.00 | $77.27 | $76.81 | $77.16 | $68.18 | 2,099,497 |
| 2017-06-06 | $77.00 | $77.25 | $76.62 | $77.00 | $68.04 | 2,539,595 |
| 2017-06-05 | $77.00 | $77.26 | $76.55 | $77.23 | $68.24 | 2,091,532 |
| 2017-06-02 | $77.00 | $77.11 | $76.50 | $77.11 | $68.14 | 2,253,543 |
| 2017-06-01 | $76.50 | $76.69 | $76.05 | $76.69 | $67.76 | 2,631,278 |
| 2017-05-31 | $76.19 | $76.83 | $76.07 | $76.36 | $67.47 | 6,099,029 |
| 2017-05-30 | $75.52 | $76.16 | $75.24 | $76.09 | $67.23 | 4,697,444 |
| 2017-05-26 | $75.18 | $75.63 | $75.11 | $75.45 | $66.67 | 2,127,090 |
| 2017-05-25 | $74.75 | $75.58 | $74.65 | $75.37 | $66.60 | 3,355,612 |
| 2017-05-24 | $74.05 | $74.72 | $73.93 | $74.60 | $65.92 | 2,595,692 |
| 2017-05-23 | $74.36 | $74.78 | $73.74 | $73.84 | $65.25 | 2,799,748 |
| 2017-05-22 | $75.00 | $75.23 | $74.18 | $74.28 | $65.64 | 4,162,272 |
| 2017-05-19 | $74.27 | $75.90 | $74.01 | $74.82 | $66.11 | 6,666,650 |
| 2017-05-18 | $73.97 | $74.90 | $73.02 | $73.93 | $65.33 | 7,406,818 |
| 2017-05-17 | $71.58 | $76.86 | $71.58 | $75.69 | $66.88 | 188,439 |
| 2017-05-16 | $71.78 | $71.98 | $71.54 | $71.58 | $63.25 | 2,904,469 |
| 2017-05-15 | $71.30 | $71.84 | $71.28 | $71.65 | $63.31 | 2,287,861 |
| 2017-05-12 | $71.60 | $71.67 | $71.18 | $71.25 | $62.96 | 1,942,015 |
| 2017-05-11 | $71.48 | $71.66 | $71.33 | $71.62 | $63.28 | 2,526,300 |
| 2017-05-10 | $71.47 | $71.90 | $71.27 | $71.80 | $63.44 | 3,240,175 |
| 2017-05-09 | $71.85 | $72.12 | $71.37 | $71.50 | $63.18 | 2,226,135 |
| 2017-05-08 | $71.83 | $72.08 | $71.65 | $71.84 | $63.48 | 2,177,562 |
| 2017-05-05 | $72.01 | $72.14 | $71.54 | $71.81 | $63.45 | 2,669,026 |
| 2017-05-04 | $71.40 | $72.22 | $71.10 | $71.95 | $63.58 | 4,348,277 |
| 2017-05-03 | $70.90 | $71.18 | $70.66 | $71.08 | $62.81 | 3,671,639 |
| 2017-05-02 | $72.02 | $72.11 | $70.75 | $70.76 | $62.52 | 4,321,468 |
| 2017-05-01 | $72.29 | $72.56 | $71.77 | $71.80 | $63.44 | 3,369,908 |
| 2017-04-28 | $71.18 | $72.54 | $70.17 | $72.04 | $63.66 | 7,452,274 |
| 2017-04-27 | $73.52 | $73.85 | $73.25 | $73.30 | $64.77 | 3,878,918 |
| 2017-04-26 | $74.16 | $74.16 | $73.46 | $73.50 | $64.95 | 3,128,847 |
| 2017-04-25 | $73.91 | $74.37 | $73.73 | $74.22 | $65.58 | 2,863,626 |
| 2017-04-24 | $73.29 | $73.76 | $73.21 | $73.66 | $65.09 | 3,311,255 |
| 2017-04-21 | $73.03 | $73.39 | $72.92 | $73.02 | $64.52 | 2,718,173 |
| 2017-04-20 | $73.34 | $73.52 | $72.95 | $73.18 | $64.66 | 3,114,711 |
| 2017-04-19 | $73.81 | $73.89 | $73.23 | $73.39 | $64.85 | 3,246,146 |
| 2017-04-18 | $74.07 | $74.88 | $73.97 | $74.37 | $65.36 | 3,914,461 |
| 2017-04-17 | $73.64 | $74.17 | $73.52 | $74.07 | $65.09 | 1,949,515 |
| 2017-04-13 | $73.71 | $73.91 | $73.58 | $73.66 | $64.73 | 2,334,193 |
| 2017-04-12 | $73.63 | $74.10 | $73.44 | $74.00 | $65.03 | 2,816,557 |
| 2017-04-11 | $73.64 | $73.96 | $73.43 | $73.70 | $64.77 | 2,517,873 |
| 2017-04-10 | $73.39 | $73.96 | $73.21 | $73.73 | $64.80 | 2,230,894 |
| 2017-04-07 | $73.18 | $73.89 | $72.93 | $73.45 | $64.55 | 3,250,916 |
| 2017-04-06 | $73.40 | $73.70 | $72.96 | $73.13 | $64.27 | 4,064,742 |
| 2017-04-05 | $73.55 | $74.05 | $73.31 | $73.46 | $64.56 | 3,882,325 |
| 2017-04-04 | $73.50 | $73.77 | $73.18 | $73.62 | $64.70 | 4,044,444 |
| 2017-04-03 | $73.10 | $73.65 | $72.99 | $73.37 | $64.48 | 3,396,990 |
| 2017-03-31 | $72.98 | $73.51 | $72.78 | $73.19 | $64.32 | 2,849,548 |
| 2017-03-30 | $73.32 | $73.55 | $73.11 | $73.23 | $64.36 | 2,345,979 |
| 2017-03-29 | $73.59 | $73.83 | $73.45 | $73.56 | $64.65 | 2,450,192 |
| 2017-03-28 | $73.22 | $74.03 | $73.09 | $73.77 | $64.83 | 3,605,163 |
| 2017-03-27 | $73.41 | $73.74 | $73.03 | $73.43 | $64.53 | 3,052,415 |
| 2017-03-24 | $73.92 | $74.00 | $73.35 | $73.67 | $64.74 | 2,621,928 |
| 2017-03-23 | $73.61 | $74.44 | $73.52 | $73.92 | $64.96 | 2,843,650 |
| 2017-03-22 | $74.01 | $74.25 | $73.46 | $73.68 | $64.75 | 2,810,876 |
| 2017-03-21 | $73.96 | $74.01 | $73.50 | $73.70 | $64.77 | 3,694,744 |
| 2017-03-20 | $73.80 | $73.99 | $73.58 | $73.80 | $64.86 | 2,796,135 |
| 2017-03-17 | $74.02 | $74.27 | $73.71 | $73.96 | $65.00 | 5,099,041 |
| 2017-03-16 | $73.83 | $74.03 | $73.57 | $73.90 | $64.95 | 3,182,191 |
| 2017-03-15 | $73.59 | $74.10 | $73.33 | $73.94 | $64.98 | 4,176,113 |
| 2017-03-14 | $73.56 | $74.06 | $73.49 | $73.65 | $64.73 | 3,502,293 |
| 2017-03-13 | $73.92 | $74.27 | $73.75 | $73.90 | $64.95 | 3,024,519 |
| 2017-03-10 | $73.74 | $74.34 | $73.45 | $74.26 | $65.26 | 3,375,638 |
| 2017-03-09 | $73.41 | $73.65 | $73.11 | $73.37 | $64.48 | 4,050,155 |
| 2017-03-08 | $73.32 | $73.78 | $73.14 | $73.16 | $64.29 | 4,141,675 |
| 2017-03-07 | $73.60 | $73.89 | $73.54 | $73.72 | $64.79 | 3,216,210 |
| 2017-03-06 | $73.24 | $73.85 | $73.15 | $73.79 | $64.85 | 3,994,691 |
| 2017-03-03 | $73.47 | $73.70 | $72.58 | $73.59 | $64.67 | 3,808,120 |
| 2017-03-02 | $72.99 | $73.80 | $72.70 | $73.74 | $64.80 | 4,442,350 |
| 2017-03-01 | $73.05 | $73.57 | $72.70 | $73.46 | $64.56 | 4,093,010 |
| 2017-02-28 | $72.67 | $73.57 | $72.41 | $72.98 | $64.14 | 4,496,894 |
| 2017-02-27 | $72.69 | $73.02 | $72.18 | $72.65 | $63.85 | 5,201,398 |
| 2017-02-24 | $73.57 | $74.11 | $72.81 | $73.35 | $64.46 | 6,461,620 |
| 2017-02-23 | $73.88 | $75.09 | $73.79 | $74.44 | $65.42 | 7,203,760 |
| 2017-02-22 | $73.30 | $73.58 | $72.85 | $73.49 | $64.58 | 5,811,809 |
| 2017-02-21 | $72.76 | $73.90 | $72.64 | $73.18 | $64.31 | 10,553,512 |
| 2017-02-17 | $70.95 | $72.87 | $70.58 | $71.98 | $63.26 | 15,036,943 |
| 2017-02-16 | $68.61 | $69.04 | $68.03 | $69.00 | $60.64 | 5,172,732 |
| 2017-02-15 | $67.53 | $68.74 | $67.52 | $68.61 | $60.30 | 4,576,205 |
| 2017-02-14 | $67.50 | $68.12 | $67.19 | $67.74 | $59.53 | 5,137,843 |
| 2017-02-13 | $67.86 | $67.86 | $67.29 | $67.71 | $59.51 | 4,798,266 |
| 2017-02-10 | $66.66 | $67.85 | $66.47 | $67.72 | $59.51 | 5,568,145 |
| 2017-02-09 | $66.54 | $66.81 | $66.26 | $66.60 | $58.53 | 3,223,758 |
| 2017-02-08 | $66.67 | $66.99 | $66.40 | $66.59 | $58.52 | 3,575,093 |
| 2017-02-07 | $65.73 | $66.79 | $65.72 | $66.56 | $58.49 | 3,255,624 |
| 2017-02-06 | $66.08 | $66.08 | $65.45 | $65.49 | $57.55 | 2,897,538 |
| 2017-02-03 | $66.34 | $66.34 | $65.75 | $65.97 | $57.98 | 4,478,849 |
| 2017-02-02 | $65.09 | $66.02 | $64.82 | $65.68 | $57.72 | 7,063,574 |
| 2017-02-01 | $64.50 | $65.00 | $64.43 | $64.72 | $56.88 | 4,916,431 |
| 2017-01-31 | $64.53 | $65.09 | $64.34 | $64.58 | $56.75 | 6,983,206 |
| 2017-01-30 | $64.29 | $64.85 | $63.95 | $64.53 | $56.71 | 7,990,495 |
| 2017-01-27 | $65.00 | $65.05 | $63.43 | $64.68 | $56.84 | 14,874,726 |
| 2017-01-26 | $68.35 | $68.50 | $67.78 | $68.24 | $59.97 | 4,656,329 |
| 2017-01-25 | $68.20 | $68.45 | $68.02 | $68.43 | $60.14 | 3,034,832 |
| 2017-01-24 | $67.67 | $68.35 | $67.64 | $68.26 | $59.99 | 2,786,264 |
| 2017-01-23 | $67.70 | $67.88 | $67.52 | $67.55 | $59.36 | 2,872,904 |
| 2017-01-20 | $67.43 | $68.35 | $67.31 | $67.95 | $59.72 | 3,940,595 |
| 2017-01-19 | $67.49 | $67.55 | $66.91 | $67.04 | $58.92 | 2,767,856 |
| 2017-01-18 | $67.20 | $68.19 | $67.18 | $67.86 | $59.29 | 5,127,322 |
| 2017-01-17 | $65.92 | $67.18 | $65.87 | $67.10 | $58.63 | 5,136,568 |
| 2017-01-13 | $65.90 | $66.03 | $65.61 | $65.88 | $57.56 | 1,888,149 |
| 2017-01-12 | $65.37 | $65.94 | $65.26 | $65.85 | $57.54 | 2,992,739 |
| 2017-01-11 | $65.30 | $65.41 | $65.00 | $65.31 | $57.06 | 3,808,963 |
| 2017-01-10 | $66.42 | $66.43 | $65.35 | $65.39 | $57.13 | 3,492,394 |
| 2017-01-09 | $67.02 | $67.10 | $66.23 | $66.42 | $58.03 | 3,183,952 |
| 2017-01-06 | $66.81 | $67.49 | $66.60 | $67.36 | $58.86 | 2,994,996 |
| 2017-01-05 | $66.31 | $66.99 | $66.13 | $66.85 | $58.41 | 2,857,871 |
| 2017-01-04 | $65.81 | $66.37 | $65.80 | $66.26 | $57.89 | 4,047,854 |
| 2017-01-03 | $65.56 | $65.65 | $65.10 | $65.54 | $57.27 | 3,039,523 |
| 2016-12-30 | $65.84 | $66.07 | $65.28 | $65.44 | $57.18 | 3,491,842 |
| 2016-12-29 | $65.73 | $66.00 | $65.64 | $65.89 | $57.57 | 2,108,805 |
| 2016-12-28 | $66.01 | $66.24 | $65.59 | $65.61 | $57.33 | 1,671,279 |
| 2016-12-27 | $66.20 | $66.42 | $65.82 | $66.01 | $57.68 | 1,629,195 |
| 2016-12-23 | $66.39 | $66.50 | $66.00 | $66.27 | $57.90 | 1,210,939 |
| 2016-12-22 | $65.97 | $66.43 | $65.84 | $66.37 | $57.99 | 1,673,655 |
| 2016-12-21 | $66.19 | $66.73 | $66.03 | $66.05 | $57.71 | 2,007,121 |
| 2016-12-20 | $66.44 | $66.45 | $65.97 | $66.39 | $58.01 | 2,635,787 |
| 2016-12-19 | $66.11 | $66.49 | $65.85 | $66.06 | $57.72 | 2,408,840 |
| 2016-12-16 | $66.32 | $66.47 | $65.70 | $66.23 | $57.87 | 4,382,784 |
| 2016-12-15 | $65.72 | $66.35 | $64.99 | $66.23 | $57.87 | 4,838,106 |
| 2016-12-14 | $66.92 | $67.14 | $65.79 | $65.91 | $57.59 | 3,809,332 |
| 2016-12-13 | $66.76 | $67.30 | $66.70 | $66.89 | $58.44 | 3,456,448 |
| 2016-12-12 | $66.28 | $66.95 | $66.28 | $66.75 | $58.32 | 3,126,527 |
| 2016-12-09 | $65.70 | $66.37 | $65.64 | $66.29 | $57.92 | 2,465,595 |
| 2016-12-08 | $65.66 | $66.00 | $65.30 | $65.70 | $57.40 | 3,204,399 |
| 2016-12-07 | $65.13 | $65.95 | $64.92 | $65.93 | $57.61 | 6,569,993 |
| 2016-12-06 | $64.78 | $65.13 | $64.51 | $65.03 | $56.82 | 4,540,751 |
| 2016-12-05 | $64.95 | $65.20 | $64.52 | $64.63 | $56.47 | 4,401,771 |
| 2016-12-02 | $65.18 | $65.47 | $64.46 | $64.72 | $56.55 | 4,487,018 |
| 2016-12-01 | $65.23 | $65.38 | $64.64 | $65.08 | $56.86 | 4,204,687 |
| 2016-11-30 | $66.27 | $66.67 | $65.23 | $65.23 | $56.99 | 4,515,892 |
| 2016-11-29 | $66.65 | $66.75 | $66.26 | $66.53 | $58.13 | 2,674,141 |
| 2016-11-28 | $66.39 | $66.69 | $66.04 | $66.43 | $58.04 | 3,102,201 |
| 2016-11-25 | $66.33 | $66.70 | $66.30 | $66.53 | $58.13 | 1,302,337 |
| 2016-11-23 | $66.01 | $66.28 | $65.87 | $65.99 | $57.66 | 2,230,528 |
| 2016-11-22 | $66.43 | $66.73 | $66.24 | $66.33 | $57.96 | 3,556,114 |
| 2016-11-21 | $65.93 | $66.38 | $65.82 | $66.22 | $57.86 | 3,494,646 |
| 2016-11-18 | $65.74 | $66.00 | $65.50 | $65.86 | $57.54 | 4,747,547 |
| 2016-11-17 | $66.65 | $66.83 | $65.93 | $65.99 | $57.66 | 3,831,561 |
| 2016-11-16 | $66.93 | $66.94 | $66.33 | $66.74 | $58.31 | 3,000,760 |
| 2016-11-15 | $66.67 | $67.00 | $66.22 | $66.59 | $58.18 | 5,253,209 |
| 2016-11-14 | $67.14 | $67.36 | $66.53 | $66.58 | $58.17 | 3,893,975 |
| 2016-11-11 | $67.24 | $67.77 | $66.82 | $67.42 | $58.91 | 4,008,392 |
| 2016-11-10 | $69.76 | $69.90 | $66.64 | $67.20 | $58.72 | 9,784,878 |
| 2016-11-09 | $70.40 | $70.63 | $69.37 | $70.37 | $61.49 | 4,900,954 |
| 2016-11-08 | $70.51 | $71.73 | $70.36 | $71.59 | $62.55 | 4,051,396 |
| 2016-11-07 | $70.26 | $70.69 | $70.06 | $70.54 | $61.63 | 3,596,734 |
| 2016-11-04 | $70.75 | $70.91 | $69.56 | $69.57 | $60.79 | 3,874,255 |
| 2016-11-03 | $71.32 | $71.38 | $70.41 | $70.57 | $61.66 | 4,144,354 |
| 2016-11-02 | $70.94 | $71.42 | $70.84 | $71.18 | $62.19 | 3,437,007 |
| 2016-11-01 | $71.46 | $71.58 | $70.80 | $70.99 | $62.03 | 2,329,725 |
| 2016-10-31 | $71.28 | $71.69 | $71.02 | $71.36 | $62.35 | 2,785,943 |
| 2016-10-28 | $70.75 | $71.33 | $70.61 | $71.17 | $62.18 | 3,295,140 |
| 2016-10-27 | $71.72 | $71.87 | $70.25 | $70.57 | $61.66 | 4,366,803 |
| 2016-10-26 | $71.30 | $71.35 | $70.71 | $71.26 | $62.26 | 2,941,251 |
| 2016-10-25 | $71.37 | $71.72 | $71.18 | $71.31 | $62.31 | 2,535,620 |
| 2016-10-24 | $71.00 | $71.36 | $70.86 | $71.03 | $62.06 | 2,408,601 |
| 2016-10-21 | $70.94 | $71.15 | $70.61 | $70.92 | $61.97 | 3,633,052 |
| 2016-10-20 | $71.32 | $71.62 | $70.86 | $70.92 | $61.97 | 3,317,215 |
| 2016-10-19 | $71.81 | $72.02 | $71.45 | $71.70 | $62.30 | 2,940,977 |
| 2016-10-18 | $72.64 | $72.64 | $71.93 | $71.93 | $62.50 | 2,729,867 |
| 2016-10-17 | $72.41 | $72.72 | $72.05 | $72.08 | $62.64 | 2,273,438 |
| 2016-10-14 | $72.40 | $72.90 | $72.16 | $72.31 | $62.83 | 2,874,972 |
| 2016-10-13 | $72.07 | $72.49 | $71.76 | $72.16 | $62.70 | 2,991,573 |
| 2016-10-12 | $72.15 | $72.60 | $72.02 | $72.43 | $62.94 | 2,202,775 |
| 2016-10-11 | $72.54 | $72.63 | $71.89 | $72.20 | $62.74 | 2,971,861 |
| 2016-10-10 | $73.36 | $73.50 | $72.40 | $72.61 | $63.10 | 2,986,404 |
| 2016-10-07 | $73.40 | $73.61 | $72.46 | $73.05 | $63.48 | 3,316,007 |
| 2016-10-06 | $72.87 | $73.52 | $72.67 | $73.28 | $63.68 | 2,561,692 |
| 2016-10-05 | $73.02 | $73.10 | $72.59 | $72.97 | $63.41 | 2,365,496 |
| 2016-10-04 | $73.64 | $73.73 | $72.58 | $72.80 | $63.26 | 3,267,330 |
| 2016-10-03 | $73.93 | $74.07 | $73.42 | $73.62 | $63.97 | 2,691,080 |
| 2016-09-30 | $73.55 | $74.50 | $73.51 | $74.14 | $64.43 | 4,652,275 |
| 2016-09-29 | $73.56 | $73.62 | $73.04 | $73.29 | $63.69 | 2,944,761 |
| 2016-09-28 | $73.86 | $73.95 | $72.99 | $73.60 | $63.96 | 2,684,990 |
| 2016-09-27 | $73.34 | $73.71 | $73.03 | $73.46 | $63.83 | 2,292,236 |
| 2016-09-26 | $73.05 | $73.39 | $72.81 | $73.11 | $63.53 | 2,502,847 |
| 2016-09-23 | $73.52 | $73.53 | $73.09 | $73.25 | $63.65 | 3,613,090 |
| 2016-09-22 | $73.20 | $73.63 | $73.15 | $73.53 | $63.90 | 2,974,249 |
| 2016-09-21 | $72.48 | $73.09 | $72.15 | $73.00 | $63.43 | 3,268,352 |
| 2016-09-20 | $72.66 | $72.90 | $72.46 | $72.48 | $62.98 | 2,438,173 |
| 2016-09-19 | $72.02 | $72.50 | $71.93 | $72.19 | $62.73 | 2,272,044 |
| 2016-09-16 | $71.83 | $72.08 | $71.38 | $71.96 | $62.53 | 3,959,683 |
| 2016-09-15 | $71.85 | $72.32 | $71.57 | $72.10 | $62.65 | 3,052,931 |
| 2016-09-14 | $72.03 | $72.26 | $71.65 | $71.85 | $62.44 | 3,188,490 |
| 2016-09-13 | $72.32 | $72.32 | $71.71 | $71.84 | $62.43 | 4,278,259 |
| 2016-09-12 | $71.39 | $72.84 | $71.28 | $72.78 | $63.24 | 5,928,696 |
| 2016-09-09 | $72.35 | $72.48 | $70.86 | $70.86 | $61.57 | 5,626,326 |
| 2016-09-08 | $73.73 | $73.75 | $72.95 | $72.99 | $63.43 | 3,775,417 |
| 2016-09-07 | $74.96 | $75.00 | $73.68 | $73.76 | $64.09 | 3,297,835 |
| 2016-09-06 | $74.70 | $75.28 | $74.62 | $75.27 | $65.41 | 2,139,264 |
| 2016-09-02 | $74.61 | $75.35 | $74.59 | $74.89 | $65.08 | 2,981,344 |
| 2016-09-01 | $74.38 | $74.43 | $73.87 | $74.27 | $64.54 | 3,016,327 |
| 2016-08-31 | $74.47 | $74.58 | $74.00 | $74.34 | $64.60 | 2,597,445 |
| 2016-08-30 | $74.71 | $74.80 | $74.34 | $74.50 | $64.74 | 2,057,939 |
| 2016-08-29 | $74.44 | $74.93 | $74.43 | $74.81 | $65.01 | 2,397,578 |
| 2016-08-26 | $74.64 | $75.35 | $74.21 | $74.47 | $64.71 | 2,039,972 |
| 2016-08-25 | $74.43 | $74.93 | $74.22 | $74.63 | $64.85 | 1,567,581 |
| 2016-08-24 | $74.40 | $74.46 | $74.00 | $74.36 | $64.62 | 1,742,691 |
| 2016-08-23 | $74.48 | $74.84 | $74.42 | $74.54 | $64.77 | 1,460,444 |
| 2016-08-22 | $74.38 | $74.65 | $74.11 | $74.50 | $64.74 | 1,623,762 |
| 2016-08-19 | $74.33 | $74.51 | $74.09 | $74.49 | $64.73 | 2,088,579 |
| 2016-08-18 | $74.58 | $74.86 | $74.48 | $74.59 | $64.82 | 2,059,550 |
| 2016-08-17 | $74.39 | $74.65 | $73.90 | $74.58 | $64.81 | 1,977,912 |
| 2016-08-16 | $74.50 | $74.85 | $74.27 | $74.32 | $64.58 | 1,807,368 |
| 2016-08-15 | $75.00 | $75.24 | $74.64 | $74.71 | $64.92 | 2,375,818 |
| 2016-08-12 | $75.00 | $75.38 | $74.84 | $74.97 | $65.15 | 1,658,325 |
| 2016-08-11 | $74.95 | $75.26 | $74.79 | $74.89 | $65.08 | 2,345,121 |
| 2016-08-10 | $74.82 | $75.07 | $74.58 | $74.84 | $65.03 | 1,949,897 |
| 2016-08-09 | $74.55 | $75.03 | $74.47 | $74.78 | $64.98 | 1,535,955 |
| 2016-08-08 | $74.48 | $74.51 | $73.94 | $74.43 | $64.68 | 2,223,383 |
| 2016-08-05 | $74.70 | $74.88 | $74.21 | $74.58 | $64.81 | 2,290,176 |
| 2016-08-04 | $74.21 | $75.06 | $74.21 | $74.78 | $64.98 | 3,026,978 |
| 2016-08-03 | $75.03 | $75.09 | $73.89 | $74.08 | $64.37 | 2,651,941 |
| 2016-08-02 | $75.25 | $75.34 | $74.46 | $74.87 | $65.06 | 3,748,049 |
| 2016-08-01 | $74.44 | $75.14 | $74.43 | $75.11 | $65.27 | 2,904,222 |
| 2016-07-29 | $73.12 | $74.97 | $73.07 | $74.43 | $64.68 | 4,459,782 |
| 2016-07-28 | $74.75 | $74.75 | $73.06 | $73.25 | $63.65 | 4,066,751 |
| 2016-07-27 | $74.17 | $74.17 | $72.91 | $73.28 | $63.68 | 3,291,666 |
| 2016-07-26 | $74.04 | $74.64 | $73.80 | $73.98 | $64.29 | 2,145,552 |
| 2016-07-25 | $74.40 | $74.57 | $73.99 | $74.23 | $64.50 | 1,856,675 |
| 2016-07-22 | $74.12 | $74.62 | $73.95 | $74.61 | $64.83 | 3,407,185 |
| 2016-07-21 | $73.88 | $74.09 | $73.61 | $73.87 | $64.19 | 2,639,782 |
| 2016-07-20 | $74.27 | $74.51 | $74.09 | $74.12 | $64.41 | 2,961,822 |
| 2016-07-19 | $74.21 | $74.56 | $74.09 | $74.56 | $64.45 | 3,396,505 |
| 2016-07-18 | $74.78 | $74.92 | $74.44 | $74.50 | $64.40 | 2,675,831 |
| 2016-07-15 | $74.94 | $75.29 | $74.50 | $74.72 | $64.59 | 4,633,487 |
| 2016-07-14 | $74.49 | $75.33 | $74.33 | $74.71 | $64.58 | 5,222,848 |
| 2016-07-13 | $74.18 | $74.50 | $73.89 | $74.47 | $64.37 | 2,648,269 |
| 2016-07-12 | $74.26 | $74.40 | $73.72 | $73.95 | $63.92 | 3,909,861 |
| 2016-07-11 | $74.05 | $74.58 | $73.72 | $74.49 | $64.39 | 3,040,713 |
| 2016-07-08 | $73.77 | $74.27 | $73.42 | $74.25 | $64.18 | 2,921,180 |
| 2016-07-07 | $73.28 | $73.71 | $73.08 | $73.40 | $63.45 | 2,782,297 |
| 2016-07-06 | $73.32 | $73.45 | $72.78 | $73.28 | $63.34 | 2,568,609 |
| 2016-07-05 | $72.69 | $73.69 | $72.63 | $73.28 | $63.34 | 3,128,028 |
| 2016-07-01 | $73.15 | $73.42 | $72.87 | $72.95 | $63.06 | 2,652,641 |
| 2016-06-30 | $71.90 | $73.20 | $71.86 | $73.20 | $63.28 | 3,798,772 |
| 2016-06-29 | $71.36 | $71.93 | $71.32 | $71.86 | $62.12 | 2,264,071 |
| 2016-06-28 | $70.37 | $71.15 | $70.03 | $71.13 | $61.49 | 2,878,554 |
| 2016-06-27 | $70.14 | $70.23 | $69.71 | $69.99 | $60.50 | 3,421,856 |
| 2016-06-24 | $71.11 | $71.80 | $70.15 | $70.58 | $61.01 | 11,069,978 |
| 2016-06-23 | $72.64 | $72.73 | $72.34 | $72.67 | $62.82 | 2,015,261 |
| 2016-06-22 | $71.98 | $72.50 | $71.88 | $72.25 | $62.45 | 3,564,672 |
| 2016-06-21 | $72.03 | $72.14 | $71.73 | $71.80 | $62.07 | 3,072,121 |
| 2016-06-20 | $71.90 | $72.40 | $71.61 | $71.64 | $61.93 | 2,557,633 |
| 2016-06-17 | $71.87 | $72.08 | $70.97 | $71.44 | $61.75 | 4,064,431 |
| 2016-06-16 | $71.56 | $72.07 | $71.36 | $72.00 | $62.24 | 2,161,426 |
| 2016-06-15 | $72.19 | $72.29 | $71.62 | $71.72 | $62.00 | 2,152,890 |
| 2016-06-14 | $71.48 | $72.17 | $71.22 | $72.09 | $62.32 | 2,485,013 |
| 2016-06-13 | $72.15 | $72.45 | $71.66 | $71.67 | $61.95 | 2,886,999 |
| 2016-06-10 | $72.00 | $72.23 | $71.74 | $72.12 | $62.34 | 2,232,281 |
| 2016-06-09 | $71.85 | $72.41 | $71.74 | $72.34 | $62.53 | 1,943,194 |
| 2016-06-08 | $71.46 | $72.10 | $71.35 | $72.00 | $62.24 | 1,907,257 |
| 2016-06-07 | $71.90 | $72.02 | $71.47 | $71.59 | $61.88 | 2,103,343 |
| 2016-06-06 | $71.60 | $72.07 | $71.41 | $71.84 | $62.10 | 2,287,978 |
| 2016-06-03 | $71.42 | $71.79 | $71.25 | $71.60 | $61.89 | 2,290,916 |
| 2016-06-02 | $71.02 | $71.42 | $70.87 | $71.42 | $61.74 | 2,241,626 |
| 2016-06-01 | $70.40 | $71.22 | $70.17 | $71.20 | $61.55 | 3,017,759 |
| 2016-05-31 | $70.76 | $70.96 | $70.10 | $70.41 | $60.86 | 3,567,383 |
| 2016-05-27 | $70.54 | $70.81 | $70.31 | $70.59 | $61.02 | 2,327,156 |
| 2016-05-26 | $70.68 | $70.95 | $70.35 | $70.49 | $60.93 | 6,419,506 |
| 2016-05-25 | $70.96 | $71.15 | $70.64 | $70.67 | $61.09 | 2,098,462 |
| 2016-05-24 | $70.43 | $71.08 | $70.33 | $70.87 | $61.26 | 2,516,251 |
| 2016-05-23 | $70.05 | $70.24 | $69.83 | $70.08 | $60.58 | 2,067,956 |
| 2016-05-20 | $70.79 | $70.79 | $69.92 | $70.02 | $60.53 | 2,977,991 |
| 2016-05-19 | $69.96 | $70.45 | $69.53 | $70.43 | $60.88 | 2,728,303 |
| 2016-05-18 | $70.69 | $70.69 | $69.73 | $70.13 | $60.62 | 3,433,390 |
| 2016-05-17 | $71.96 | $71.97 | $70.46 | $70.85 | $61.24 | 3,467,309 |
| 2016-05-16 | $71.59 | $72.22 | $71.47 | $72.02 | $62.26 | 2,143,404 |
| 2016-05-13 | $72.58 | $72.58 | $71.53 | $71.67 | $61.95 | 2,630,048 |
| 2016-05-12 | $72.29 | $72.72 | $71.92 | $72.65 | $62.80 | 2,966,063 |
| 2016-05-11 | $72.25 | $72.39 | $71.81 | $71.98 | $62.22 | 3,044,575 |
| 2016-05-10 | $71.86 | $72.25 | $71.76 | $72.20 | $62.41 | 2,710,879 |
| 2016-05-09 | $71.98 | $72.25 | $71.58 | $71.76 | $62.03 | 2,352,886 |
| 2016-05-06 | $71.49 | $71.85 | $71.19 | $71.82 | $62.08 | 2,467,784 |
| 2016-05-05 | $71.66 | $72.31 | $71.19 | $71.47 | $61.78 | 3,006,209 |
| 2016-05-04 | $71.55 | $72.00 | $71.11 | $71.88 | $62.13 | 3,314,804 |
| 2016-05-03 | $72.00 | $72.45 | $71.61 | $71.85 | $62.11 | 3,671,864 |
| 2016-05-02 | $71.47 | $72.39 | $71.42 | $72.37 | $62.56 | 4,687,451 |
| 2016-04-29 | $71.03 | $71.59 | $70.43 | $70.92 | $61.30 | 4,889,635 |
| 2016-04-28 | $69.40 | $71.59 | $69.39 | $71.16 | $61.51 | 6,293,878 |
| 2016-04-27 | $69.11 | $69.74 | $68.87 | $69.31 | $59.91 | 4,470,872 |
| 2016-04-26 | $69.74 | $69.75 | $68.78 | $68.96 | $59.61 | 2,913,677 |
| 2016-04-25 | $68.87 | $69.52 | $68.58 | $69.42 | $60.01 | 3,038,635 |
| 2016-04-22 | $68.76 | $69.09 | $68.24 | $69.06 | $59.70 | 3,228,346 |
| 2016-04-21 | $70.20 | $70.32 | $68.81 | $68.98 | $59.63 | 4,127,537 |
| 2016-04-20 | $71.34 | $71.53 | $70.30 | $70.31 | $60.78 | 3,467,177 |
| 2016-04-19 | $71.47 | $71.79 | $71.05 | $71.66 | $61.60 | 3,608,081 |
| 2016-04-18 | $70.90 | $71.47 | $70.78 | $71.32 | $61.31 | 2,152,656 |
| 2016-04-15 | $70.83 | $71.46 | $70.73 | $71.25 | $61.25 | 2,799,663 |
| 2016-04-14 | $70.81 | $71.19 | $70.71 | $70.80 | $60.86 | 2,744,854 |
| 2016-04-13 | $71.33 | $71.50 | $70.58 | $70.83 | $60.89 | 2,599,984 |
| 2016-04-12 | $70.83 | $71.37 | $70.77 | $71.23 | $61.23 | 2,548,969 |
| 2016-04-11 | $71.12 | $71.40 | $70.80 | $70.94 | $60.98 | 2,996,265 |
| 2016-04-08 | $71.09 | $71.15 | $70.50 | $71.07 | $61.10 | 2,815,996 |
| 2016-04-07 | $70.90 | $70.95 | $70.28 | $70.64 | $60.73 | 2,995,022 |
| 2016-04-06 | $71.11 | $71.42 | $70.87 | $71.41 | $61.39 | 3,441,960 |
| 2016-04-05 | $71.13 | $71.47 | $70.99 | $71.14 | $61.16 | 3,870,602 |
| 2016-04-04 | $70.87 | $71.27 | $70.59 | $71.16 | $61.17 | 2,641,091 |
| 2016-04-01 | $70.21 | $71.27 | $70.09 | $71.20 | $61.21 | 3,257,300 |
| 2016-03-31 | $70.72 | $71.00 | $70.51 | $70.65 | $60.73 | 2,944,606 |
| 2016-03-30 | $70.51 | $71.25 | $70.18 | $70.72 | $60.79 | 4,353,872 |
| 2016-03-29 | $70.00 | $70.67 | $69.55 | $70.51 | $60.61 | 3,217,142 |
| 2016-03-28 | $69.98 | $70.39 | $69.74 | $69.91 | $60.10 | 1,926,243 |
| 2016-03-24 | $69.54 | $69.96 | $69.38 | $69.91 | $60.10 | 3,806,040 |
| 2016-03-23 | $69.60 | $70.08 | $69.54 | $69.80 | $60.00 | 2,296,946 |
| 2016-03-22 | $70.00 | $70.30 | $69.28 | $69.56 | $59.80 | 3,637,406 |
| 2016-03-21 | $70.07 | $70.87 | $69.80 | $70.43 | $60.55 | 4,128,734 |
| 2016-03-18 | $69.98 | $70.50 | $69.66 | $70.48 | $60.59 | 7,731,778 |
| 2016-03-17 | $68.76 | $69.99 | $68.58 | $69.86 | $60.06 | 4,243,493 |
| 2016-03-16 | $68.41 | $68.82 | $67.86 | $68.68 | $59.04 | 2,603,332 |
| 2016-03-15 | $67.83 | $68.75 | $67.70 | $68.59 | $58.96 | 2,474,762 |
| 2016-03-14 | $68.34 | $68.59 | $67.83 | $68.24 | $58.66 | 2,280,060 |
| 2016-03-11 | $68.28 | $68.49 | $67.95 | $68.37 | $58.77 | 3,186,929 |
| 2016-03-10 | $68.11 | $68.45 | $67.53 | $68.23 | $58.65 | 2,454,299 |
| 2016-03-09 | $67.88 | $68.58 | $67.30 | $67.98 | $58.44 | 2,712,297 |
| 2016-03-08 | $67.21 | $67.93 | $66.86 | $67.53 | $58.05 | 2,235,278 |
| 2016-03-07 | $67.80 | $67.94 | $67.37 | $67.57 | $58.09 | 2,764,071 |
| 2016-03-04 | $67.42 | $68.32 | $67.28 | $68.16 | $58.59 | 2,827,315 |
| 2016-03-03 | $66.86 | $67.61 | $66.71 | $67.61 | $58.12 | 2,415,021 |
| 2016-03-02 | $67.06 | $67.42 | $66.39 | $67.08 | $57.67 | 2,547,600 |
| 2016-03-01 | $66.06 | $67.39 | $65.93 | $67.33 | $57.88 | 3,629,560 |
| 2016-02-29 | $66.44 | $66.70 | $65.61 | $65.64 | $56.43 | 3,622,605 |
| 2016-02-26 | $67.20 | $67.53 | $66.07 | $66.28 | $56.98 | 3,273,908 |
| 2016-02-25 | $66.61 | $67.45 | $66.33 | $67.42 | $57.96 | 3,008,350 |
| 2016-02-24 | $66.94 | $66.99 | $66.03 | $66.32 | $57.01 | 5,260,169 |
| 2016-02-23 | $67.39 | $67.71 | $67.02 | $67.20 | $57.77 | 2,083,199 |
| 2016-02-22 | $67.78 | $68.39 | $67.39 | $67.61 | $58.12 | 2,900,773 |
| 2016-02-19 | $67.20 | $67.48 | $66.36 | $67.46 | $57.99 | 3,373,114 |
| 2016-02-18 | $66.90 | $67.34 | $66.63 | $67.22 | $57.79 | 2,470,088 |
| 2016-02-17 | $66.12 | $67.20 | $65.96 | $67.06 | $57.65 | 3,112,366 |
| 2016-02-16 | $66.52 | $66.70 | $65.52 | $65.81 | $56.57 | 3,481,228 |
| 2016-02-12 | $64.78 | $65.75 | $64.54 | $65.70 | $56.48 | 2,579,055 |
| 2016-02-11 | $64.71 | $65.30 | $64.00 | $64.44 | $55.40 | 4,744,308 |
| 2016-02-10 | $66.39 | $66.83 | $65.71 | $65.81 | $56.57 | 3,117,894 |
| 2016-02-09 | $65.48 | $66.31 | $64.93 | $65.88 | $56.63 | 4,423,882 |
| 2016-02-08 | $65.65 | $66.29 | $65.24 | $66.07 | $56.80 | 4,029,153 |
| 2016-02-05 | $65.99 | $66.32 | $65.41 | $66.19 | $56.90 | 3,899,884 |
| 2016-02-04 | $65.90 | $66.23 | $65.50 | $65.99 | $56.73 | 3,078,814 |
| 2016-02-03 | $65.84 | $66.26 | $65.00 | $66.03 | $56.76 | 4,037,616 |
| 2016-02-02 | $65.62 | $66.08 | $65.17 | $65.36 | $56.19 | 3,717,028 |
| 2016-02-01 | $66.93 | $67.08 | $65.89 | $66.20 | $56.91 | 4,897,553 |
| 2016-01-29 | $64.99 | $67.65 | $64.35 | $67.53 | $58.05 | 9,512,571 |
| 2016-01-28 | $64.56 | $65.55 | $64.32 | $65.02 | $55.89 | 5,573,829 |
| 2016-01-27 | $64.29 | $65.10 | $63.88 | $64.30 | $55.28 | 3,265,946 |
| 2016-01-26 | $64.01 | $64.81 | $63.98 | $64.33 | $55.30 | 3,658,934 |
| 2016-01-25 | $64.33 | $64.61 | $63.76 | $63.93 | $54.96 | 3,728,141 |
| 2016-01-22 | $64.33 | $64.91 | $63.87 | $64.61 | $55.54 | 4,360,050 |
| 2016-01-21 | $62.32 | $63.96 | $61.91 | $63.65 | $54.72 | 5,645,465 |
| 2016-01-20 | $63.46 | $63.68 | $61.40 | $62.45 | $53.37 | 8,219,075 |
| 2016-01-19 | $63.79 | $64.52 | $63.70 | $64.29 | $54.94 | 5,106,767 |
| 2016-01-15 | $62.37 | $63.92 | $62.32 | $63.35 | $54.14 | 6,702,968 |
| 2016-01-14 | $63.03 | $64.14 | $62.98 | $63.53 | $54.29 | 3,894,226 |
| 2016-01-13 | $63.60 | $63.94 | $62.80 | $62.91 | $53.76 | 3,575,622 |
| 2016-01-12 | $63.27 | $63.50 | $62.67 | $63.38 | $54.16 | 2,834,895 |
| 2016-01-11 | $62.85 | $63.20 | $62.08 | $62.81 | $53.67 | 3,079,057 |
| 2016-01-08 | $63.10 | $63.42 | $62.37 | $62.55 | $53.45 | 3,219,777 |
| 2016-01-07 | $63.40 | $63.90 | $62.76 | $63.01 | $53.84 | 4,476,338 |
| 2016-01-06 | $64.21 | $64.64 | $63.96 | $64.14 | $54.81 | 4,407,620 |
| 2016-01-05 | $64.73 | $65.26 | $64.60 | $65.00 | $55.55 | 4,307,059 |
| 2016-01-04 | $65.40 | $65.41 | $63.98 | $64.71 | $55.30 | 5,722,629 |
| 2015-12-31 | $67.21 | $67.29 | $66.61 | $66.62 | $56.93 | 2,002,052 |
| 2015-12-30 | $67.66 | $68.07 | $67.39 | $67.53 | $57.71 | 1,707,250 |
| 2015-12-29 | $67.33 | $67.73 | $67.23 | $67.65 | $57.81 | 1,671,659 |
| 2015-12-28 | $66.76 | $66.95 | $66.65 | $66.89 | $57.16 | 1,525,693 |
| 2015-12-24 | $67.00 | $67.28 | $66.86 | $66.99 | $57.25 | 882,144 |
| 2015-12-23 | $66.86 | $67.39 | $66.78 | $67.16 | $57.39 | 1,675,470 |
| 2015-12-22 | $66.15 | $66.69 | $65.69 | $66.58 | $56.90 | 2,104,345 |
| 2015-12-21 | $66.02 | $66.15 | $65.50 | $65.98 | $56.38 | 2,725,317 |
| 2015-12-18 | $66.90 | $66.97 | $65.57 | $65.57 | $56.03 | 5,100,324 |
| 2015-12-17 | $68.19 | $68.30 | $67.30 | $67.33 | $57.54 | 4,224,800 |
| 2015-12-16 | $67.00 | $68.49 | $66.99 | $68.33 | $58.39 | 5,133,058 |
| 2015-12-15 | $66.33 | $67.11 | $66.23 | $66.76 | $57.05 | 3,726,295 |
| 2015-12-14 | $65.29 | $65.90 | $65.00 | $65.85 | $56.27 | 3,352,663 |
| 2015-12-11 | $65.37 | $65.78 | $65.03 | $65.21 | $55.72 | 3,525,482 |
| 2015-12-10 | $66.08 | $66.66 | $65.98 | $66.13 | $56.51 | 2,628,328 |
| 2015-12-09 | $66.02 | $67.10 | $65.75 | $66.08 | $56.47 | 3,052,458 |
| 2015-12-08 | $66.05 | $66.50 | $65.88 | $66.18 | $56.55 | 2,436,617 |
| 2015-12-07 | $66.39 | $66.56 | $66.09 | $66.34 | $56.69 | 3,895,630 |
| 2015-12-04 | $65.97 | $66.76 | $65.70 | $66.34 | $56.69 | 4,603,823 |
| 2015-12-03 | $65.70 | $65.96 | $64.99 | $65.58 | $56.04 | 4,809,267 |
| 2015-12-02 | $65.82 | $66.41 | $65.58 | $65.68 | $56.13 | 3,667,304 |
| 2015-12-01 | $65.77 | $66.07 | $65.32 | $65.83 | $56.25 | 4,518,987 |
| 2015-11-30 | $66.56 | $66.77 | $65.65 | $65.68 | $56.13 | 3,561,114 |
| 2015-11-27 | $66.51 | $66.75 | $66.19 | $66.56 | $56.88 | 1,265,482 |
| 2015-11-25 | $66.93 | $67.03 | $66.41 | $66.43 | $56.77 | 2,996,096 |
| 2015-11-24 | $66.43 | $67.09 | $66.42 | $66.82 | $57.10 | 2,242,019 |
| 2015-11-23 | $66.10 | $66.94 | $66.07 | $66.89 | $57.16 | 2,811,057 |
| 2015-11-20 | $66.75 | $67.18 | $66.04 | $66.10 | $56.49 | 3,027,854 |
| 2015-11-19 | $66.32 | $66.95 | $66.20 | $66.38 | $56.72 | 2,964,632 |
| 2015-11-18 | $65.32 | $66.14 | $65.12 | $66.06 | $56.45 | 2,920,005 |
| 2015-11-17 | $65.92 | $65.96 | $65.14 | $65.32 | $55.82 | 2,297,167 |
| 2015-11-16 | $64.60 | $65.70 | $64.60 | $65.57 | $56.03 | 3,187,380 |
| 2015-11-13 | $65.18 | $65.56 | $64.51 | $64.56 | $55.17 | 3,499,065 |
| 2015-11-12 | $66.15 | $66.32 | $65.24 | $65.27 | $55.78 | 2,811,211 |
| 2015-11-11 | $66.69 | $67.22 | $66.44 | $66.45 | $56.78 | 2,622,626 |
| 2015-11-10 | $65.67 | $66.58 | $65.58 | $66.38 | $56.72 | 2,813,715 |
| 2015-11-09 | $65.48 | $65.97 | $65.28 | $65.77 | $56.20 | 3,623,811 |
| 2015-11-06 | $67.21 | $67.21 | $65.40 | $65.82 | $56.25 | 5,226,739 |
| 2015-11-05 | $67.51 | $67.89 | $67.20 | $67.60 | $57.77 | 2,802,741 |
| 2015-11-04 | $67.93 | $68.05 | $67.00 | $67.48 | $57.66 | 3,732,805 |
| 2015-11-03 | $67.24 | $68.11 | $66.90 | $68.00 | $58.11 | 3,728,065 |
| 2015-11-02 | $66.77 | $67.57 | $66.36 | $67.49 | $57.67 | 5,351,670 |
| 2015-10-30 | $67.69 | $68.07 | $66.35 | $66.35 | $56.70 | 7,455,122 |
| 2015-10-29 | $68.62 | $69.45 | $68.42 | $69.23 | $59.16 | 3,510,093 |
| 2015-10-28 | $69.00 | $69.16 | $68.12 | $68.83 | $58.82 | 3,363,998 |
| 2015-10-27 | $68.39 | $69.00 | $68.31 | $68.95 | $58.92 | 3,308,182 |
| 2015-10-26 | $68.82 | $69.32 | $68.66 | $68.72 | $58.72 | 3,933,635 |
| 2015-10-23 | $68.72 | $69.20 | $68.35 | $68.94 | $58.91 | 3,956,689 |
| 2015-10-22 | $67.15 | $68.86 | $66.67 | $68.64 | $58.66 | 3,660,431 |
| 2015-10-21 | $66.81 | $67.50 | $66.54 | $66.83 | $57.11 | 2,755,154 |
| 2015-10-20 | $66.95 | $67.24 | $66.86 | $67.06 | $56.98 | 3,281,938 |
| 2015-10-19 | $67.02 | $67.43 | $66.89 | $67.25 | $57.14 | 2,384,355 |
| 2015-10-16 | $66.90 | $67.26 | $66.71 | $67.12 | $57.03 | 2,410,811 |
| 2015-10-15 | $66.16 | $66.66 | $65.96 | $66.57 | $56.57 | 2,418,290 |
| 2015-10-14 | $65.97 | $66.11 | $65.50 | $65.75 | $55.87 | 2,326,104 |
| 2015-10-13 | $65.97 | $66.29 | $65.78 | $65.97 | $56.06 | 2,200,801 |
| 2015-10-12 | $66.33 | $66.58 | $65.99 | $66.25 | $56.29 | 2,419,351 |
| 2015-10-09 | $66.00 | $66.42 | $65.78 | $66.34 | $56.37 | 3,478,405 |
| 2015-10-08 | $65.18 | $65.95 | $65.02 | $65.90 | $56.00 | 2,587,649 |
| 2015-10-07 | $65.05 | $65.48 | $64.80 | $65.35 | $55.53 | 2,394,897 |
| 2015-10-06 | $65.30 | $65.30 | $64.73 | $64.79 | $55.05 | 2,941,506 |
| 2015-10-05 | $64.59 | $65.51 | $64.34 | $65.35 | $55.53 | 3,690,164 |
| 2015-10-02 | $63.22 | $64.28 | $63.06 | $64.28 | $54.62 | 3,504,061 |
| 2015-10-01 | $63.58 | $63.95 | $63.21 | $63.72 | $54.14 | 4,254,063 |
| 2015-09-30 | $63.66 | $63.99 | $63.09 | $63.46 | $53.92 | 3,456,413 |
| 2015-09-29 | $62.16 | $63.19 | $62.10 | $63.07 | $53.59 | 3,884,498 |
| 2015-09-28 | $62.97 | $63.28 | $62.16 | $62.16 | $52.82 | 4,564,424 |
| 2015-09-25 | $62.77 | $63.69 | $62.64 | $63.14 | $53.65 | 4,545,645 |
| 2015-09-24 | $61.80 | $62.42 | $61.46 | $62.25 | $52.89 | 3,791,615 |
| 2015-09-23 | $62.04 | $62.32 | $61.75 | $62.10 | $52.77 | 4,005,553 |
| 2015-09-22 | $62.50 | $62.73 | $61.74 | $62.16 | $52.82 | 3,910,997 |
| 2015-09-21 | $63.16 | $63.43 | $62.93 | $63.10 | $53.62 | 3,991,174 |
| 2015-09-18 | $62.68 | $63.66 | $62.65 | $62.69 | $53.27 | 13,468,619 |
| 2015-09-17 | $63.01 | $64.09 | $62.98 | $63.27 | $53.76 | 4,595,496 |
| 2015-09-16 | $62.60 | $63.23 | $62.50 | $63.07 | $53.59 | 2,889,551 |
| 2015-09-15 | $62.07 | $62.64 | $61.37 | $62.43 | $53.05 | 3,467,421 |
| 2015-09-14 | $61.83 | $62.14 | $61.55 | $62.11 | $52.78 | 3,704,085 |
| 2015-09-11 | $61.38 | $62.11 | $61.38 | $61.92 | $52.61 | 3,464,113 |
| 2015-09-10 | $62.28 | $62.48 | $61.31 | $61.93 | $52.62 | 5,223,877 |
| 2015-09-09 | $64.04 | $64.13 | $62.26 | $62.39 | $53.01 | 3,645,947 |
| 2015-09-08 | $62.48 | $63.66 | $62.15 | $63.43 | $53.90 | 6,568,474 |
| 2015-09-04 | $61.86 | $62.19 | $61.39 | $61.46 | $52.22 | 5,100,293 |
| 2015-09-03 | $62.24 | $63.13 | $62.24 | $62.92 | $53.46 | 4,046,484 |
| 2015-09-02 | $61.88 | $62.22 | $61.53 | $62.18 | $52.84 | 3,402,175 |
| 2015-09-01 | $61.64 | $62.27 | $60.91 | $61.27 | $52.06 | 4,289,005 |
Colgate-Palmolive Company (CL) News Headlines
.jpg)
.jpg)
Empresas norte-americanas se preparam para consequncias das tarifas de Trump
None
reuters.com Feb. 2, 2025.jpg)
Recent Colgate-Palmolive Company (CL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Colgate-Palmolive Company (CL) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |