Canadian National Railway Company (CNI) Exchange: NYSE
Data as of May 2, 2025
$101.34 ($5.72) 5.98%
Canadian National Railway Company - Daily Information
Click for more stock information on Canadian National Railway Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $96.64 |
| Previous Close | $101.34 |
| High | $101.44 |
| Low | $96.57 |
| Adjusted Open | $96.64 |
| Previous Adjusted Close | $101.34 |
| Adjusted High | $101.44 |
| Adjusted Low | $96.57 |
About Canadian National Railway Company (CNI)
The Canadian National Railway Company (CNI) is one of North Americaâs largest rail companies and has grown to become one of the most efficient trans-continental carriers in the world. Established in 1922 by the Canadian government, CNI is based in Montreal, Canada and serves all major urban centers in Canada extending from the Atlantic to the Pacific and into the southern United States. CNI is now a publicly traded company with a market capitalization of $48.45 billion. In its first year of operations, CNI operated 2,211 miles of railroads. Since then, CNI has grown to over 25,000 miles of track and employs more than 24,000 people. The companyâs standards for safety, technology, and operations have enabled it to become one of the most reliable choices for shipping. CNI also continues to focus on supporting its customers with innovative transportation solutions for light-density areas, as well as maintaining a culture and community of environmental sustainability.
Invest in Canadian National Railway Company (CNI)
Historical Stock Data for Canadian National Railway Company (CNI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $96.64 | $101.44 | $96.57 | $101.34 | $101.34 | 3,675,567 |
| 2025-05-01 | $96.76 | $97.18 | $95.35 | $95.62 | $95.62 | 1,836,913 |
| 2025-04-30 | $96.50 | $96.85 | $93.37 | $96.82 | $96.82 | 1,182,074 |
| 2025-04-29 | $96.14 | $96.57 | $94.86 | $96.43 | $96.43 | 1,512,070 |
| 2025-04-28 | $97.44 | $98.09 | $96.05 | $96.52 | $96.52 | 1,119,588 |
| 2025-04-25 | $96.93 | $97.77 | $96.56 | $97.10 | $97.10 | 731,159 |
| 2025-04-24 | $97.20 | $98.04 | $96.42 | $97.63 | $97.63 | 1,223,637 |
| 2025-04-23 | $98.92 | $99.97 | $97.52 | $97.77 | $97.77 | 1,456,491 |
| 2025-04-22 | $99.06 | $99.48 | $97.40 | $97.59 | $97.59 | 1,418,162 |
| 2025-04-21 | $98.75 | $99.15 | $97.68 | $98.60 | $98.60 | 822,482 |
| 2025-04-17 | $98.66 | $99.53 | $98.53 | $99.17 | $99.17 | 1,118,411 |
| 2025-04-16 | $98.51 | $98.76 | $97.25 | $98.54 | $98.54 | 1,547,098 |
| 2025-04-15 | $100.00 | $101.36 | $98.41 | $98.46 | $98.46 | 1,231,340 |
| 2025-04-14 | $99.43 | $101.07 | $99.38 | $100.19 | $100.19 | 1,249,496 |
| 2025-04-11 | $96.15 | $99.87 | $95.28 | $99.76 | $99.76 | 1,712,794 |
| 2025-04-10 | $98.59 | $98.59 | $94.08 | $95.81 | $95.81 | 1,701,962 |
| 2025-04-09 | $92.01 | $98.74 | $91.93 | $98.32 | $98.32 | 2,466,468 |
| 2025-04-08 | $97.60 | $97.60 | $91.65 | $92.66 | $92.66 | 2,513,883 |
| 2025-04-07 | $93.86 | $97.11 | $92.58 | $94.75 | $94.75 | 2,610,371 |
| 2025-04-04 | $96.52 | $99.08 | $95.27 | $96.49 | $96.49 | 1,795,807 |
| 2025-04-03 | $98.84 | $100.81 | $98.00 | $98.21 | $98.21 | 2,312,207 |
| 2025-04-02 | $98.23 | $100.30 | $97.34 | $100.24 | $100.24 | 986,483 |
| 2025-04-01 | $97.44 | $98.74 | $96.38 | $98.62 | $98.62 | 1,355,170 |
| 2025-03-31 | $96.24 | $98.14 | $95.77 | $97.46 | $97.46 | 1,170,440 |
| 2025-03-28 | $99.39 | $99.70 | $97.32 | $97.45 | $97.45 | 1,023,715 |
| 2025-03-27 | $98.84 | $100.26 | $98.54 | $99.76 | $99.76 | 1,642,263 |
| 2025-03-26 | $98.20 | $100.10 | $98.20 | $100.07 | $100.07 | 1,904,814 |
| 2025-03-25 | $98.88 | $99.37 | $97.67 | $98.35 | $98.35 | 911,767 |
| 2025-03-24 | $96.81 | $99.14 | $96.80 | $98.70 | $98.70 | 1,462,491 |
| 2025-03-21 | $97.34 | $97.52 | $96.31 | $96.81 | $96.81 | 1,071,421 |
| 2025-03-20 | $96.90 | $97.95 | $96.07 | $97.74 | $97.74 | 1,239,343 |
| 2025-03-19 | $97.78 | $98.09 | $96.90 | $97.66 | $97.66 | 856,759 |
| 2025-03-18 | $98.37 | $98.37 | $96.58 | $97.53 | $97.53 | 807,435 |
| 2025-03-17 | $97.64 | $98.61 | $96.98 | $98.20 | $98.20 | 887,781 |
| 2025-03-14 | $96.50 | $97.74 | $96.30 | $97.70 | $97.70 | 700,755 |
| 2025-03-13 | $96.46 | $98.31 | $95.91 | $95.92 | $95.92 | 1,455,391 |
| 2025-03-12 | $95.00 | $97.38 | $93.71 | $96.88 | $96.88 | 2,211,898 |
| 2025-03-11 | $98.25 | $98.29 | $93.64 | $95.46 | $95.46 | 2,535,278 |
| 2025-03-10 | $99.15 | $99.96 | $97.50 | $98.15 | $98.15 | 1,221,939 |
| 2025-03-07 | $101.30 | $102.62 | $100.42 | $101.07 | $100.44 | 4,142,467 |
| 2025-03-06 | $99.29 | $102.39 | $98.86 | $101.94 | $101.30 | 1,117,797 |
| 2025-03-05 | $98.61 | $100.69 | $98.30 | $100.12 | $99.49 | 1,120,541 |
| 2025-03-04 | $97.53 | $98.65 | $96.28 | $97.47 | $96.86 | 1,697,560 |
| 2025-03-03 | $101.91 | $102.80 | $98.18 | $98.25 | $97.64 | 2,201,737 |
| 2025-02-28 | $100.18 | $101.41 | $99.89 | $101.36 | $101.36 | 1,340,471 |
| 2025-02-27 | $100.08 | $100.69 | $99.65 | $99.76 | $99.76 | 1,615,632 |
| 2025-02-26 | $100.64 | $101.01 | $99.93 | $100.47 | $100.47 | 824,834 |
| 2025-02-25 | $101.66 | $102.28 | $100.40 | $100.65 | $100.65 | 1,474,137 |
| 2025-02-24 | $104.04 | $104.51 | $100.92 | $101.09 | $101.09 | 2,252,982 |
| 2025-02-21 | $103.57 | $104.29 | $102.91 | $103.99 | $103.99 | 1,242,941 |
| 2025-02-20 | $102.25 | $103.91 | $102.20 | $103.83 | $103.83 | 940,240 |
| 2025-02-19 | $102.12 | $102.72 | $101.27 | $102.38 | $102.38 | 1,043,606 |
| 2025-02-18 | $101.47 | $103.16 | $101.05 | $102.79 | $102.79 | 1,280,757 |
| 2025-02-14 | $102.57 | $103.59 | $101.49 | $101.59 | $101.59 | 1,412,653 |
| 2025-02-13 | $103.20 | $103.59 | $102.42 | $102.57 | $102.57 | 2,044,131 |
| 2025-02-12 | $101.87 | $102.96 | $101.11 | $102.63 | $102.63 | 951,958 |
| 2025-02-11 | $102.43 | $103.36 | $101.94 | $102.92 | $102.92 | 1,601,095 |
| 2025-02-10 | $102.00 | $102.51 | $101.08 | $102.50 | $102.50 | 1,465,444 |
| 2025-02-07 | $103.48 | $103.60 | $101.43 | $101.58 | $101.58 | 1,469,935 |
| 2025-02-06 | $104.00 | $104.47 | $102.70 | $103.18 | $103.18 | 944,441 |
| 2025-02-05 | $101.61 | $103.99 | $101.61 | $103.94 | $103.94 | 1,191,414 |
| 2025-02-04 | $101.13 | $103.01 | $100.45 | $101.71 | $101.71 | 1,752,026 |
| 2025-02-03 | $100.10 | $101.61 | $98.69 | $98.72 | $98.72 | 2,562,687 |
| 2025-01-31 | $104.00 | $106.89 | $103.25 | $104.51 | $104.51 | 2,326,445 |
| 2025-01-30 | $106.01 | $106.61 | $104.09 | $105.20 | $105.20 | 1,586,471 |
| 2025-01-29 | $105.46 | $106.04 | $104.70 | $105.53 | $105.53 | 964,947 |
| 2025-01-28 | $106.50 | $106.88 | $104.89 | $105.12 | $105.12 | 1,817,057 |
| 2025-01-27 | $105.01 | $106.80 | $104.94 | $106.78 | $106.78 | 1,347,653 |
| 2025-01-24 | $106.39 | $106.42 | $105.46 | $105.54 | $105.54 | 1,147,238 |
| 2025-01-23 | $104.94 | $107.56 | $104.76 | $106.25 | $106.25 | 1,584,853 |
| 2025-01-22 | $103.37 | $105.16 | $102.91 | $104.43 | $104.43 | 1,068,007 |
| 2025-01-21 | $103.45 | $104.11 | $102.45 | $103.68 | $103.68 | 1,284,012 |
| 2025-01-17 | $102.01 | $102.73 | $101.52 | $101.52 | $101.52 | 1,216,869 |
| 2025-01-16 | $100.67 | $102.09 | $99.95 | $101.99 | $101.99 | 1,463,219 |
| 2025-01-15 | $101.49 | $101.69 | $100.42 | $100.69 | $100.69 | 865,465 |
| 2025-01-14 | $100.31 | $101.09 | $99.86 | $100.29 | $100.29 | 1,152,433 |
| 2025-01-13 | $99.94 | $100.46 | $99.33 | $100.26 | $100.26 | 1,467,112 |
| 2025-01-10 | $102.43 | $102.43 | $99.71 | $99.95 | $99.95 | 1,554,865 |
| 2025-01-08 | $103.26 | $104.06 | $102.25 | $102.40 | $102.40 | 1,026,021 |
| 2025-01-07 | $104.65 | $105.10 | $104.13 | $104.34 | $104.34 | 1,302,476 |
| 2025-01-06 | $104.46 | $104.53 | $103.12 | $103.61 | $103.61 | 1,321,203 |
| 2025-01-03 | $102.15 | $102.76 | $102.02 | $102.53 | $102.53 | 802,228 |
| 2025-01-02 | $101.89 | $102.75 | $101.56 | $101.86 | $101.86 | 1,193,046 |
| 2024-12-31 | $100.81 | $101.71 | $100.74 | $101.51 | $101.51 | 644,379 |
| 2024-12-30 | $101.19 | $101.36 | $98.96 | $100.78 | $100.78 | 761,856 |
| 2024-12-27 | $102.30 | $103.22 | $101.73 | $101.97 | $101.97 | 690,899 |
| 2024-12-26 | $102.51 | $102.94 | $102.22 | $102.66 | $102.66 | 498,744 |
| 2024-12-24 | $102.35 | $102.91 | $101.72 | $102.90 | $102.90 | 363,802 |
| 2024-12-23 | $100.67 | $102.52 | $100.55 | $102.47 | $102.47 | 946,931 |
| 2024-12-20 | $100.70 | $102.27 | $99.90 | $101.17 | $101.17 | 1,847,218 |
| 2024-12-19 | $102.18 | $102.19 | $100.32 | $100.62 | $100.62 | 1,543,542 |
| 2024-12-18 | $102.64 | $103.62 | $101.40 | $101.40 | $101.40 | 1,068,897 |
| 2024-12-17 | $102.29 | $103.46 | $102.29 | $102.95 | $102.95 | 1,047,222 |
| 2024-12-16 | $103.68 | $104.08 | $102.75 | $102.77 | $102.77 | 1,327,206 |
| 2024-12-13 | $104.69 | $105.04 | $103.82 | $103.83 | $103.83 | 904,807 |
| 2024-12-12 | $105.34 | $105.34 | $104.08 | $104.67 | $104.67 | 1,323,962 |
| 2024-12-11 | $106.26 | $106.62 | $104.98 | $105.13 | $105.13 | 1,438,363 |
| 2024-12-10 | $106.44 | $107.10 | $105.82 | $106.30 | $106.30 | 1,169,901 |
| 2024-12-09 | $106.64 | $108.17 | $106.34 | $106.38 | $106.38 | 2,514,603 |
| 2024-12-06 | $109.36 | $109.50 | $106.88 | $106.96 | $106.36 | 1,569,201 |
| 2024-12-05 | $109.67 | $109.93 | $108.44 | $109.31 | $108.70 | 3,716,169 |
| 2024-12-04 | $109.25 | $109.85 | $108.89 | $109.66 | $109.05 | 1,030,522 |
| 2024-12-03 | $111.58 | $111.67 | $108.96 | $109.16 | $108.55 | 1,218,469 |
| 2024-12-02 | $111.33 | $111.50 | $110.54 | $111.12 | $110.50 | 1,693,279 |
| 2024-11-29 | $111.06 | $112.06 | $110.54 | $111.69 | $111.69 | 538,090 |
| 2024-11-27 | $109.48 | $111.81 | $108.95 | $111.26 | $111.26 | 1,162,471 |
| 2024-11-26 | $110.39 | $110.93 | $108.10 | $109.64 | $109.64 | 1,221,937 |
| 2024-11-25 | $111.86 | $112.98 | $111.45 | $111.78 | $111.78 | 1,850,106 |
| 2024-11-22 | $109.06 | $111.41 | $108.74 | $111.24 | $111.24 | 1,419,763 |
| 2024-11-21 | $107.04 | $109.26 | $106.79 | $109.20 | $109.20 | 1,038,178 |
| 2024-11-20 | $106.75 | $106.97 | $105.28 | $106.84 | $106.84 | 1,117,060 |
| 2024-11-19 | $107.68 | $108.09 | $106.40 | $106.71 | $106.71 | 2,122,291 |
| 2024-11-18 | $109.00 | $109.12 | $107.93 | $108.53 | $108.53 | 926,467 |
| 2024-11-15 | $109.35 | $110.00 | $108.65 | $108.90 | $108.90 | 1,417,889 |
| 2024-11-14 | $111.41 | $112.03 | $109.80 | $110.05 | $110.05 | 1,074,821 |
| 2024-11-13 | $111.08 | $111.70 | $110.02 | $111.39 | $111.39 | 1,044,329 |
| 2024-11-12 | $111.66 | $112.92 | $110.80 | $111.57 | $111.57 | 1,130,860 |
| 2024-11-11 | $111.50 | $112.86 | $111.38 | $111.64 | $111.64 | 955,480 |
| 2024-11-08 | $112.93 | $113.08 | $110.44 | $110.80 | $110.80 | 1,018,526 |
| 2024-11-07 | $112.68 | $114.13 | $111.92 | $113.34 | $113.34 | 1,838,148 |
| 2024-11-06 | $110.00 | $112.78 | $107.82 | $112.32 | $112.32 | 2,429,185 |
| 2024-11-05 | $107.79 | $109.07 | $107.70 | $109.01 | $109.01 | 870,041 |
| 2024-11-04 | $108.07 | $109.25 | $107.54 | $108.00 | $108.00 | 1,087,484 |
| 2024-11-01 | $108.45 | $108.88 | $107.61 | $108.21 | $108.21 | 801,392 |
| 2024-10-31 | $109.67 | $109.69 | $107.88 | $107.92 | $107.92 | 967,001 |
| 2024-10-30 | $110.36 | $110.62 | $109.66 | $109.81 | $109.81 | 862,869 |
| 2024-10-29 | $111.12 | $111.52 | $110.21 | $110.29 | $110.29 | 925,315 |
| 2024-10-28 | $110.99 | $111.94 | $110.73 | $111.21 | $111.21 | 844,937 |
| 2024-10-25 | $111.16 | $111.67 | $110.63 | $110.97 | $110.97 | 1,099,195 |
| 2024-10-24 | $111.34 | $112.68 | $110.22 | $110.82 | $110.82 | 1,749,919 |
| 2024-10-23 | $113.57 | $114.90 | $111.89 | $111.99 | $111.99 | 2,749,651 |
| 2024-10-22 | $112.76 | $112.81 | $111.24 | $112.24 | $112.24 | 2,027,110 |
| 2024-10-21 | $113.60 | $114.00 | $112.12 | $112.26 | $112.26 | 1,336,909 |
| 2024-10-18 | $114.86 | $114.99 | $113.05 | $113.62 | $113.62 | 1,350,454 |
| 2024-10-17 | $115.69 | $115.78 | $113.69 | $114.44 | $114.44 | 1,088,410 |
| 2024-10-16 | $115.99 | $116.79 | $115.41 | $115.88 | $115.88 | 1,140,451 |
| 2024-10-15 | $115.05 | $116.08 | $114.83 | $115.66 | $115.66 | 1,447,772 |
| 2024-10-14 | $115.31 | $115.68 | $114.64 | $115.52 | $115.52 | 966,024 |
| 2024-10-11 | $115.33 | $116.48 | $115.27 | $115.84 | $115.84 | 1,047,595 |
| 2024-10-10 | $114.27 | $115.89 | $114.10 | $115.10 | $115.10 | 2,275,847 |
| 2024-10-09 | $113.00 | $114.06 | $113.00 | $113.95 | $113.95 | 771,203 |
| 2024-10-08 | $113.36 | $113.81 | $112.50 | $113.44 | $113.44 | 1,390,010 |
| 2024-10-07 | $113.52 | $114.26 | $112.87 | $113.08 | $113.08 | 1,354,016 |
| 2024-10-04 | $113.60 | $114.67 | $113.01 | $113.54 | $113.54 | 1,492,547 |
| 2024-10-03 | $115.53 | $115.61 | $113.81 | $114.22 | $114.22 | 1,139,014 |
| 2024-10-02 | $116.77 | $117.42 | $115.85 | $115.95 | $115.95 | 1,042,488 |
| 2024-10-01 | $117.20 | $117.29 | $115.85 | $117.12 | $117.12 | 714,234 |
| 2024-09-30 | $116.11 | $117.29 | $115.98 | $117.15 | $117.15 | 715,509 |
| 2024-09-27 | $116.98 | $118.14 | $116.15 | $116.43 | $116.43 | 1,051,119 |
| 2024-09-26 | $116.20 | $117.29 | $116.06 | $116.77 | $116.77 | 663,641 |
| 2024-09-25 | $117.87 | $118.23 | $115.73 | $115.73 | $115.73 | 664,972 |
| 2024-09-24 | $117.84 | $118.46 | $117.31 | $117.91 | $117.91 | 836,013 |
| 2024-09-23 | $117.49 | $117.82 | $116.46 | $117.10 | $117.10 | 1,035,848 |
| 2024-09-20 | $118.73 | $118.76 | $115.82 | $117.07 | $117.07 | 1,883,330 |
| 2024-09-19 | $117.83 | $119.61 | $117.83 | $118.97 | $118.97 | 1,262,899 |
| 2024-09-18 | $119.08 | $119.16 | $116.85 | $117.00 | $117.00 | 1,373,814 |
| 2024-09-17 | $120.79 | $121.12 | $118.62 | $119.04 | $119.04 | 1,048,415 |
| 2024-09-16 | $119.33 | $120.78 | $118.88 | $120.64 | $120.64 | 845,013 |
| 2024-09-13 | $119.51 | $120.65 | $118.67 | $118.77 | $118.77 | 1,061,671 |
| 2024-09-12 | $116.67 | $119.59 | $116.48 | $119.37 | $119.37 | 1,766,365 |
| 2024-09-11 | $115.91 | $116.62 | $113.05 | $116.52 | $116.52 | 2,304,737 |
| 2024-09-10 | $117.00 | $117.40 | $114.64 | $115.78 | $115.78 | 1,162,926 |
| 2024-09-09 | $117.09 | $117.72 | $115.98 | $117.20 | $117.20 | 1,057,760 |
| 2024-09-06 | $116.62 | $117.31 | $114.43 | $115.37 | $115.37 | 1,926,553 |
| 2024-09-05 | $118.35 | $118.85 | $116.49 | $117.34 | $117.34 | 2,197,786 |
| 2024-09-04 | $117.76 | $119.35 | $117.56 | $118.54 | $118.54 | 720,234 |
| 2024-09-03 | $116.90 | $118.54 | $116.43 | $117.91 | $117.91 | 1,295,484 |
| 2024-08-30 | $117.30 | $118.06 | $116.43 | $117.82 | $117.82 | 1,406,998 |
| 2024-08-29 | $117.89 | $118.27 | $116.90 | $116.95 | $116.95 | 656,338 |
| 2024-08-28 | $117.94 | $119.29 | $117.08 | $117.28 | $117.28 | 674,752 |
| 2024-08-27 | $118.21 | $118.66 | $117.84 | $118.23 | $118.23 | 988,438 |
| 2024-08-26 | $118.26 | $118.60 | $117.75 | $118.10 | $118.10 | 800,323 |
| 2024-08-23 | $115.59 | $117.72 | $114.83 | $117.56 | $117.56 | 1,569,050 |
| 2024-08-22 | $114.02 | $114.84 | $113.42 | $114.70 | $114.70 | 1,113,114 |
| 2024-08-21 | $114.08 | $114.62 | $113.86 | $114.18 | $114.18 | 694,387 |
| 2024-08-20 | $113.94 | $114.14 | $113.31 | $113.82 | $113.82 | 550,689 |
| 2024-08-19 | $112.97 | $114.01 | $112.97 | $113.73 | $113.73 | 695,997 |
| 2024-08-16 | $113.19 | $113.20 | $112.19 | $112.92 | $112.92 | 535,150 |
| 2024-08-15 | $111.82 | $113.43 | $111.62 | $113.09 | $113.09 | 726,784 |
| 2024-08-14 | $111.02 | $111.21 | $110.12 | $111.14 | $111.14 | 804,679 |
| 2024-08-13 | $111.28 | $111.28 | $110.00 | $110.92 | $110.92 | 760,813 |
| 2024-08-12 | $111.21 | $111.23 | $110.40 | $110.68 | $110.68 | 792,342 |
| 2024-08-09 | $111.50 | $111.50 | $110.16 | $110.83 | $110.83 | 892,293 |
| 2024-08-08 | $110.67 | $111.64 | $109.47 | $111.26 | $111.26 | 1,009,006 |
| 2024-08-07 | $112.78 | $112.91 | $109.97 | $110.10 | $110.10 | 1,025,123 |
| 2024-08-06 | $111.10 | $112.35 | $110.06 | $111.68 | $111.68 | 1,106,423 |
| 2024-08-05 | $109.76 | $112.13 | $109.15 | $111.10 | $111.10 | 1,712,802 |
| 2024-08-02 | $112.43 | $112.60 | $110.47 | $112.35 | $112.35 | 1,305,366 |
| 2024-08-01 | $116.06 | $116.06 | $112.64 | $113.25 | $113.25 | 1,426,628 |
| 2024-07-31 | $116.00 | $116.67 | $114.40 | $115.75 | $115.75 | 1,130,696 |
| 2024-07-30 | $114.41 | $115.58 | $114.41 | $115.18 | $115.18 | 763,961 |
| 2024-07-29 | $115.45 | $115.73 | $114.55 | $114.77 | $114.77 | 783,983 |
| 2024-07-26 | $114.30 | $116.02 | $114.12 | $115.45 | $115.45 | 965,303 |
| 2024-07-25 | $115.98 | $116.28 | $113.38 | $113.42 | $113.42 | 2,221,419 |
| 2024-07-24 | $113.14 | $116.12 | $111.85 | $115.80 | $115.80 | 3,383,018 |
| 2024-07-23 | $121.91 | $122.06 | $119.89 | $119.98 | $119.98 | 1,311,400 |
| 2024-07-22 | $120.97 | $122.19 | $120.68 | $122.19 | $122.19 | 833,088 |
| 2024-07-19 | $120.92 | $121.33 | $120.19 | $120.67 | $120.67 | 630,475 |
| 2024-07-18 | $122.02 | $123.37 | $120.72 | $121.11 | $121.11 | 750,908 |
| 2024-07-17 | $123.33 | $123.50 | $122.01 | $123.04 | $123.04 | 845,137 |
| 2024-07-16 | $121.49 | $123.96 | $120.78 | $123.65 | $123.65 | 1,329,186 |
| 2024-07-15 | $120.74 | $121.79 | $120.35 | $121.58 | $121.58 | 1,023,329 |
| 2024-07-12 | $119.80 | $121.06 | $119.58 | $120.22 | $120.22 | 836,912 |
| 2024-07-11 | $119.03 | $119.74 | $118.15 | $119.41 | $119.41 | 1,072,124 |
| 2024-07-10 | $116.62 | $118.60 | $116.26 | $118.56 | $118.56 | 1,056,618 |
| 2024-07-09 | $116.49 | $116.71 | $115.30 | $115.57 | $115.57 | 2,291,207 |
| 2024-07-08 | $116.47 | $117.71 | $116.09 | $116.70 | $116.70 | 1,166,674 |
| 2024-07-05 | $119.39 | $119.67 | $117.89 | $117.92 | $117.92 | 517,674 |
| 2024-07-03 | $117.85 | $120.18 | $117.85 | $119.09 | $119.09 | 509,000 |
| 2024-07-02 | $117.31 | $117.84 | $116.69 | $117.58 | $117.58 | 1,018,488 |
| 2024-07-01 | $118.93 | $119.09 | $116.37 | $116.69 | $116.69 | 786,783 |
| 2024-06-28 | $118.30 | $119.32 | $117.78 | $118.13 | $118.13 | 1,147,068 |
| 2024-06-27 | $119.23 | $119.82 | $115.24 | $117.99 | $117.99 | 4,116,534 |
| 2024-06-26 | $117.31 | $118.56 | $116.13 | $118.24 | $118.24 | 1,063,481 |
| 2024-06-25 | $118.11 | $118.33 | $116.80 | $117.88 | $117.88 | 1,148,920 |
| 2024-06-24 | $117.71 | $118.93 | $117.53 | $118.31 | $118.31 | 1,543,934 |
| 2024-06-21 | $117.94 | $117.94 | $116.43 | $116.77 | $116.77 | 1,643,553 |
| 2024-06-20 | $116.91 | $118.37 | $116.33 | $118.00 | $118.00 | 2,279,626 |
| 2024-06-18 | $120.95 | $121.62 | $117.75 | $118.45 | $118.45 | 2,228,011 |
| 2024-06-17 | $120.81 | $121.54 | $120.02 | $120.73 | $120.73 | 1,968,879 |
| 2024-06-14 | $121.20 | $122.03 | $120.07 | $121.84 | $121.84 | 902,407 |
| 2024-06-13 | $122.92 | $123.13 | $121.07 | $121.70 | $121.70 | 806,209 |
| 2024-06-12 | $124.49 | $125.87 | $122.81 | $123.16 | $123.16 | 726,312 |
| 2024-06-11 | $123.60 | $124.29 | $122.85 | $123.17 | $123.17 | 572,011 |
| 2024-06-10 | $123.94 | $124.78 | $123.32 | $124.31 | $124.31 | 2,157,673 |
| 2024-06-07 | $125.35 | $126.41 | $124.00 | $124.12 | $124.12 | 1,110,190 |
| 2024-06-06 | $125.71 | $126.78 | $125.71 | $126.64 | $126.02 | 1,621,393 |
| 2024-06-05 | $125.96 | $126.17 | $125.03 | $126.05 | $125.43 | 1,903,012 |
| 2024-06-04 | $125.60 | $126.09 | $124.32 | $125.41 | $124.79 | 534,894 |
| 2024-06-03 | $127.14 | $127.89 | $124.68 | $125.91 | $125.29 | 703,478 |
| 2024-05-31 | $124.63 | $127.44 | $124.63 | $127.33 | $126.70 | 952,653 |
| 2024-05-30 | $123.29 | $124.64 | $122.86 | $124.07 | $123.46 | 603,613 |
| 2024-05-29 | $123.25 | $124.25 | $122.98 | $123.17 | $122.56 | 671,192 |
| 2024-05-28 | $126.89 | $127.19 | $124.04 | $124.08 | $123.47 | 853,530 |
| 2024-05-24 | $126.98 | $127.60 | $126.59 | $126.91 | $126.91 | 479,837 |
| 2024-05-23 | $128.17 | $128.19 | $125.71 | $126.35 | $126.35 | 575,019 |
| 2024-05-22 | $126.25 | $127.65 | $126.03 | $127.52 | $127.52 | 1,022,553 |
| 2024-05-21 | $127.09 | $127.90 | $126.33 | $126.69 | $126.69 | 1,059,652 |
| 2024-05-20 | $127.31 | $129.18 | $127.31 | $128.21 | $128.21 | 635,068 |
| 2024-05-17 | $126.69 | $127.58 | $125.92 | $127.34 | $127.34 | 644,955 |
| 2024-05-16 | $125.34 | $126.59 | $125.00 | $126.57 | $126.57 | 777,210 |
| 2024-05-15 | $126.78 | $126.96 | $124.88 | $125.39 | $125.39 | 1,325,922 |
| 2024-05-14 | $126.70 | $127.37 | $125.86 | $126.42 | $126.42 | 790,539 |
| 2024-05-13 | $127.54 | $127.70 | $125.89 | $126.61 | $126.61 | 1,097,377 |
| 2024-05-10 | $128.08 | $128.38 | $126.87 | $127.42 | $127.42 | 580,330 |
| 2024-05-09 | $126.06 | $128.30 | $126.05 | $127.25 | $127.25 | 1,067,006 |
| 2024-05-08 | $124.55 | $126.25 | $124.36 | $125.85 | $125.85 | 812,963 |
| 2024-05-07 | $126.86 | $127.45 | $124.78 | $125.28 | $125.28 | 919,203 |
| 2024-05-06 | $123.83 | $126.32 | $123.80 | $126.19 | $126.19 | 1,190,970 |
| 2024-05-03 | $123.07 | $123.77 | $122.45 | $123.54 | $123.54 | 795,232 |
| 2024-05-02 | $122.06 | $122.36 | $121.14 | $121.96 | $121.96 | 792,775 |
| 2024-05-01 | $121.36 | $121.84 | $120.08 | $121.01 | $121.01 | 1,008,364 |
| 2024-04-30 | $123.13 | $123.52 | $121.37 | $121.44 | $121.44 | 1,079,376 |
| 2024-04-29 | $125.62 | $125.81 | $123.55 | $124.05 | $124.05 | 828,766 |
| 2024-04-26 | $124.48 | $125.60 | $124.20 | $125.23 | $125.23 | 847,446 |
| 2024-04-25 | $122.26 | $125.90 | $121.68 | $124.78 | $124.78 | 1,450,389 |
| 2024-04-24 | $130.34 | $130.60 | $122.20 | $122.86 | $122.86 | 2,433,800 |
| 2024-04-23 | $129.44 | $130.63 | $128.98 | $129.40 | $129.40 | 1,617,707 |
| 2024-04-22 | $128.20 | $129.93 | $127.91 | $129.32 | $129.32 | 1,531,661 |
| 2024-04-19 | $127.29 | $128.85 | $127.09 | $127.65 | $127.65 | 740,901 |
| 2024-04-18 | $127.58 | $127.92 | $126.44 | $127.16 | $127.16 | 713,048 |
| 2024-04-17 | $127.90 | $128.11 | $125.10 | $127.03 | $127.03 | 1,014,291 |
| 2024-04-16 | $128.15 | $128.48 | $127.07 | $127.28 | $127.28 | 691,333 |
| 2024-04-15 | $129.69 | $130.19 | $127.97 | $128.79 | $128.79 | 724,718 |
| 2024-04-12 | $128.50 | $129.00 | $127.64 | $128.45 | $128.45 | 767,929 |
| 2024-04-11 | $131.56 | $132.27 | $128.92 | $129.43 | $129.43 | 802,044 |
| 2024-04-10 | $130.81 | $131.59 | $129.40 | $131.26 | $131.26 | 1,160,752 |
| 2024-04-09 | $131.14 | $131.62 | $129.46 | $130.99 | $130.99 | 846,982 |
| 2024-04-08 | $129.17 | $130.87 | $129.17 | $130.50 | $130.50 | 1,041,919 |
| 2024-04-05 | $129.00 | $130.20 | $128.46 | $129.74 | $129.74 | 1,287,290 |
| 2024-04-04 | $131.35 | $131.76 | $128.50 | $129.00 | $129.00 | 1,314,934 |
| 2024-04-03 | $129.68 | $131.69 | $129.68 | $130.57 | $130.57 | 661,717 |
| 2024-04-02 | $130.84 | $131.76 | $129.94 | $130.28 | $130.28 | 801,666 |
| 2024-04-01 | $131.98 | $131.98 | $130.88 | $131.52 | $131.52 | 718,531 |
| 2024-03-28 | $131.75 | $132.73 | $131.40 | $131.71 | $131.71 | 786,867 |
| 2024-03-27 | $130.70 | $131.69 | $130.48 | $131.65 | $131.65 | 683,973 |
| 2024-03-26 | $129.99 | $131.02 | $129.89 | $130.17 | $130.17 | 895,771 |
| 2024-03-25 | $131.70 | $131.78 | $129.69 | $129.78 | $129.78 | 1,032,442 |
| 2024-03-22 | $133.00 | $133.11 | $131.52 | $131.83 | $131.83 | 620,700 |
| 2024-03-21 | $132.01 | $134.02 | $131.83 | $132.83 | $132.83 | 1,438,883 |
| 2024-03-20 | $128.89 | $131.99 | $128.89 | $131.88 | $131.88 | 697,948 |
| 2024-03-19 | $129.69 | $130.46 | $129.01 | $129.05 | $129.05 | 777,569 |
| 2024-03-18 | $129.33 | $130.51 | $127.35 | $130.08 | $130.08 | 1,301,553 |
| 2024-03-15 | $127.83 | $129.01 | $127.67 | $128.62 | $128.62 | 839,023 |
| 2024-03-14 | $130.18 | $130.22 | $127.41 | $128.18 | $128.18 | 804,430 |
| 2024-03-13 | $129.99 | $130.52 | $129.53 | $130.36 | $130.36 | 613,352 |
| 2024-03-12 | $128.50 | $130.17 | $128.42 | $129.96 | $129.96 | 624,744 |
| 2024-03-11 | $128.34 | $128.87 | $127.48 | $128.77 | $128.77 | 670,134 |
| 2024-03-08 | $129.59 | $129.87 | $128.28 | $128.72 | $128.72 | 688,122 |
| 2024-03-07 | $127.59 | $129.33 | $127.20 | $129.05 | $129.05 | 842,002 |
| 2024-03-06 | $129.80 | $129.87 | $126.48 | $126.95 | $126.95 | 2,481,227 |
| 2024-03-05 | $129.75 | $130.47 | $129.30 | $129.59 | $128.95 | 1,871,735 |
| 2024-03-04 | $130.43 | $130.43 | $128.71 | $129.66 | $129.02 | 1,069,507 |
| 2024-03-01 | $129.37 | $131.18 | $129.19 | $130.31 | $130.31 | 709,594 |
| 2024-02-29 | $130.05 | $130.19 | $129.39 | $129.69 | $129.69 | 788,315 |
| 2024-02-28 | $130.79 | $130.90 | $129.52 | $129.75 | $129.75 | 980,358 |
| 2024-02-27 | $131.28 | $131.85 | $130.67 | $131.34 | $131.34 | 810,814 |
| 2024-02-26 | $131.10 | $132.10 | $130.67 | $131.61 | $131.61 | 798,395 |
| 2024-02-23 | $131.75 | $132.12 | $131.15 | $131.61 | $131.61 | 681,197 |
| 2024-02-22 | $130.00 | $131.68 | $129.63 | $131.43 | $131.43 | 1,422,281 |
| 2024-02-21 | $128.22 | $129.15 | $127.51 | $129.07 | $129.07 | 588,346 |
| 2024-02-20 | $129.78 | $129.88 | $127.60 | $128.01 | $128.01 | 1,038,922 |
| 2024-02-16 | $129.59 | $130.53 | $129.19 | $129.85 | $129.85 | 514,409 |
| 2024-02-15 | $128.90 | $129.96 | $128.86 | $129.91 | $129.91 | 766,304 |
| 2024-02-14 | $126.12 | $128.89 | $125.92 | $128.86 | $128.86 | 1,734,382 |
| 2024-02-13 | $126.61 | $127.00 | $124.96 | $125.53 | $125.53 | 1,110,194 |
| 2024-02-12 | $128.47 | $129.05 | $127.94 | $128.38 | $128.38 | 618,640 |
| 2024-02-09 | $128.47 | $129.00 | $127.91 | $128.57 | $128.57 | 768,789 |
| 2024-02-08 | $129.06 | $129.19 | $128.05 | $128.19 | $128.19 | 1,038,608 |
| 2024-02-07 | $128.75 | $129.66 | $128.15 | $129.13 | $129.13 | 803,278 |
| 2024-02-06 | $126.30 | $128.43 | $126.17 | $128.27 | $128.27 | 918,144 |
| 2024-02-05 | $126.51 | $127.15 | $125.86 | $126.35 | $126.35 | 766,118 |
| 2024-02-02 | $126.67 | $127.06 | $125.20 | $126.70 | $126.70 | 820,191 |
| 2024-02-01 | $124.48 | $127.15 | $124.48 | $126.92 | $126.92 | 1,297,530 |
| 2024-01-31 | $125.30 | $126.23 | $123.96 | $124.04 | $124.04 | 1,153,518 |
| 2024-01-30 | $123.73 | $125.55 | $123.62 | $125.02 | $125.02 | 937,240 |
| 2024-01-29 | $123.44 | $124.22 | $122.63 | $124.12 | $124.12 | 1,162,711 |
| 2024-01-26 | $124.03 | $124.82 | $123.45 | $123.94 | $123.94 | 1,012,054 |
| 2024-01-25 | $123.81 | $124.30 | $122.36 | $123.66 | $123.66 | 1,605,126 |
| 2024-01-24 | $126.66 | $127.43 | $122.23 | $123.01 | $123.01 | 2,591,929 |
| 2024-01-23 | $124.83 | $125.99 | $124.54 | $125.79 | $125.79 | 1,589,095 |
| 2024-01-22 | $126.66 | $126.69 | $124.49 | $124.74 | $124.74 | 1,725,775 |
| 2024-01-19 | $124.49 | $126.62 | $123.35 | $126.15 | $126.15 | 1,082,115 |
| 2024-01-18 | $122.75 | $125.10 | $122.75 | $124.73 | $124.73 | 877,698 |
| 2024-01-17 | $124.65 | $124.65 | $122.38 | $122.76 | $122.76 | 816,353 |
| 2024-01-16 | $125.16 | $125.86 | $123.98 | $125.09 | $125.09 | 683,903 |
| 2024-01-12 | $124.74 | $126.25 | $124.48 | $126.21 | $126.21 | 1,132,121 |
| 2024-01-11 | $124.36 | $124.77 | $122.97 | $124.51 | $124.51 | 1,027,733 |
| 2024-01-10 | $123.37 | $124.44 | $123.05 | $124.35 | $124.35 | 893,161 |
| 2024-01-09 | $124.63 | $124.96 | $123.54 | $123.69 | $123.69 | 851,447 |
| 2024-01-08 | $125.43 | $125.66 | $124.13 | $125.25 | $125.25 | 755,896 |
| 2024-01-05 | $125.72 | $127.15 | $125.18 | $125.88 | $125.88 | 770,523 |
| 2024-01-04 | $125.32 | $126.21 | $124.88 | $125.81 | $125.81 | 1,020,769 |
| 2024-01-03 | $124.91 | $125.95 | $124.69 | $125.06 | $125.06 | 865,045 |
| 2024-01-02 | $124.36 | $125.75 | $124.05 | $125.44 | $125.44 | 815,003 |
| 2023-12-29 | $125.11 | $125.86 | $124.78 | $125.63 | $125.63 | 712,170 |
| 2023-12-28 | $125.83 | $126.48 | $124.78 | $125.10 | $125.10 | 644,083 |
| 2023-12-27 | $125.09 | $126.68 | $125.09 | $125.83 | $125.83 | 480,741 |
| 2023-12-26 | $124.84 | $125.90 | $124.70 | $125.55 | $125.55 | 501,298 |
| 2023-12-22 | $124.00 | $125.38 | $124.00 | $124.96 | $124.96 | 701,284 |
| 2023-12-21 | $122.99 | $124.12 | $122.87 | $123.61 | $123.61 | 877,823 |
| 2023-12-20 | $122.45 | $124.53 | $122.13 | $122.20 | $122.20 | 1,069,979 |
| 2023-12-19 | $120.78 | $122.96 | $120.65 | $122.96 | $122.96 | 791,357 |
| 2023-12-18 | $120.93 | $121.71 | $120.26 | $120.90 | $120.90 | 739,489 |
| 2023-12-15 | $120.57 | $121.43 | $119.97 | $120.39 | $120.39 | 1,028,335 |
| 2023-12-14 | $119.68 | $121.45 | $119.58 | $120.88 | $120.88 | 1,782,063 |
| 2023-12-13 | $118.85 | $120.04 | $117.31 | $119.96 | $119.96 | 863,456 |
| 2023-12-12 | $119.00 | $119.10 | $117.79 | $119.07 | $119.07 | 908,224 |
| 2023-12-11 | $117.92 | $119.08 | $117.78 | $118.99 | $118.99 | 866,107 |
| 2023-12-08 | $118.30 | $119.45 | $117.77 | $117.78 | $117.78 | 806,755 |
| 2023-12-07 | $118.33 | $119.14 | $117.28 | $118.38 | $118.38 | 1,105,160 |
| 2023-12-06 | $117.42 | $118.42 | $117.35 | $117.81 | $117.81 | 720,914 |
| 2023-12-05 | $118.04 | $118.23 | $117.07 | $117.21 | $116.63 | 2,095,371 |
| 2023-12-04 | $117.67 | $118.86 | $117.25 | $118.68 | $118.10 | 891,561 |
| 2023-12-01 | $116.09 | $118.87 | $115.80 | $118.72 | $118.14 | 1,165,660 |
| 2023-11-30 | $114.98 | $116.40 | $113.93 | $115.95 | $115.38 | 1,368,353 |
| 2023-11-29 | $113.16 | $114.87 | $112.66 | $114.41 | $113.85 | 1,031,140 |
| 2023-11-28 | $112.16 | $113.37 | $112.01 | $112.90 | $112.35 | 1,146,929 |
| 2023-11-27 | $114.03 | $114.36 | $111.94 | $111.96 | $111.41 | 1,282,890 |
| 2023-11-24 | $115.00 | $115.80 | $114.60 | $115.32 | $114.75 | 561,911 |
| 2023-11-22 | $114.46 | $114.64 | $113.35 | $113.81 | $113.25 | 1,124,678 |
| 2023-11-21 | $115.00 | $115.34 | $114.16 | $114.46 | $113.90 | 1,273,055 |
| 2023-11-20 | $115.06 | $115.24 | $114.36 | $114.65 | $114.09 | 740,811 |
| 2023-11-17 | $114.80 | $115.56 | $114.50 | $115.32 | $115.32 | 1,263,938 |
| 2023-11-16 | $113.82 | $114.72 | $113.42 | $114.09 | $114.09 | 835,757 |
| 2023-11-15 | $115.21 | $116.10 | $113.72 | $114.20 | $114.20 | 1,153,138 |
| 2023-11-14 | $114.27 | $115.13 | $113.32 | $114.64 | $114.64 | 1,547,234 |
| 2023-11-13 | $111.41 | $113.04 | $111.05 | $112.54 | $112.54 | 1,721,765 |
| 2023-11-10 | $110.55 | $111.87 | $110.14 | $111.70 | $111.70 | 1,897,027 |
| 2023-11-09 | $110.98 | $112.26 | $110.07 | $110.35 | $110.35 | 1,845,096 |
| 2023-11-08 | $109.99 | $110.59 | $109.67 | $110.24 | $110.24 | 1,325,643 |
| 2023-11-07 | $110.06 | $110.40 | $109.29 | $109.99 | $109.99 | 1,364,138 |
| 2023-11-06 | $111.49 | $111.88 | $110.03 | $110.58 | $110.58 | 1,074,161 |
| 2023-11-03 | $109.66 | $111.17 | $109.29 | $110.98 | $110.98 | 1,066,128 |
| 2023-11-02 | $107.56 | $109.47 | $107.56 | $108.91 | $108.91 | 1,262,698 |
| 2023-11-01 | $106.09 | $107.50 | $105.80 | $106.70 | $106.70 | 1,069,914 |
| 2023-10-31 | $106.15 | $106.35 | $105.17 | $105.78 | $105.78 | 1,493,596 |
| 2023-10-30 | $105.56 | $107.09 | $105.56 | $105.98 | $105.98 | 1,753,825 |
| 2023-10-27 | $105.32 | $105.32 | $103.96 | $104.53 | $104.53 | 1,309,246 |
| 2023-10-26 | $106.05 | $108.16 | $104.49 | $104.59 | $104.59 | 1,497,233 |
| 2023-10-25 | $104.62 | $107.84 | $104.00 | $106.24 | $106.24 | 2,433,889 |
| 2023-10-24 | $106.07 | $106.46 | $105.01 | $105.67 | $105.67 | 1,546,128 |
| 2023-10-23 | $105.48 | $107.41 | $105.48 | $105.68 | $105.68 | 1,451,195 |
| 2023-10-20 | $105.03 | $106.55 | $104.62 | $106.45 | $106.45 | 1,957,191 |
| 2023-10-19 | $106.21 | $106.36 | $104.81 | $105.08 | $105.08 | 1,166,246 |
| 2023-10-18 | $108.46 | $108.72 | $105.33 | $105.38 | $105.38 | 1,005,557 |
| 2023-10-17 | $108.23 | $109.64 | $108.01 | $108.94 | $108.94 | 676,387 |
| 2023-10-16 | $108.44 | $109.93 | $107.88 | $109.38 | $109.38 | 1,154,512 |
| 2023-10-13 | $108.23 | $108.79 | $107.18 | $107.74 | $107.74 | 1,190,030 |
| 2023-10-12 | $109.18 | $109.18 | $106.94 | $107.77 | $107.77 | 1,085,590 |
| 2023-10-11 | $109.36 | $109.36 | $108.47 | $109.16 | $109.16 | 1,062,170 |
| 2023-10-10 | $108.66 | $109.73 | $107.88 | $108.76 | $108.76 | 1,178,064 |
| 2023-10-09 | $106.74 | $108.94 | $106.66 | $108.46 | $108.46 | 773,849 |
| 2023-10-06 | $106.18 | $107.63 | $105.70 | $107.12 | $107.12 | 837,619 |
| 2023-10-05 | $105.69 | $107.11 | $105.44 | $106.62 | $106.62 | 1,152,480 |
| 2023-10-04 | $105.70 | $107.10 | $105.30 | $106.45 | $106.45 | 771,774 |
| 2023-10-03 | $105.60 | $107.11 | $105.01 | $106.08 | $106.08 | 1,996,212 |
| 2023-10-02 | $107.95 | $108.58 | $105.99 | $106.40 | $106.40 | 1,239,926 |
| 2023-09-29 | $110.98 | $111.82 | $108.19 | $108.33 | $108.33 | 1,572,899 |
| 2023-09-28 | $108.58 | $110.44 | $108.00 | $109.65 | $109.65 | 1,064,774 |
| 2023-09-27 | $110.91 | $111.23 | $107.10 | $108.61 | $108.61 | 1,072,860 |
| 2023-09-26 | $110.92 | $111.58 | $109.77 | $110.56 | $110.56 | 1,189,714 |
| 2023-09-25 | $109.73 | $111.75 | $109.73 | $111.51 | $111.51 | 1,177,817 |
| 2023-09-22 | $110.45 | $110.73 | $109.43 | $110.13 | $110.13 | 1,024,804 |
| 2023-09-21 | $112.42 | $112.97 | $110.09 | $110.16 | $110.16 | 1,255,810 |
| 2023-09-20 | $113.75 | $115.01 | $113.15 | $113.26 | $113.26 | 633,966 |
| 2023-09-19 | $115.83 | $116.64 | $113.13 | $113.58 | $113.58 | 1,088,040 |
| 2023-09-18 | $116.39 | $116.80 | $115.30 | $115.72 | $115.72 | 1,537,133 |
| 2023-09-15 | $114.83 | $116.74 | $114.80 | $116.40 | $116.40 | 1,635,338 |
| 2023-09-14 | $112.48 | $115.95 | $112.21 | $115.46 | $115.46 | 2,316,799 |
| 2023-09-13 | $109.40 | $111.39 | $108.99 | $111.24 | $111.24 | 1,116,480 |
| 2023-09-12 | $109.20 | $110.03 | $108.73 | $109.33 | $109.33 | 766,214 |
| 2023-09-11 | $108.59 | $109.63 | $108.36 | $109.20 | $109.20 | 1,033,931 |
| 2023-09-08 | $107.67 | $108.94 | $107.35 | $107.84 | $107.84 | 1,220,411 |
| 2023-09-07 | $108.77 | $109.60 | $107.47 | $107.66 | $107.66 | 2,571,301 |
| 2023-09-06 | $111.11 | $111.59 | $109.38 | $109.43 | $109.43 | 2,557,586 |
| 2023-09-05 | $112.84 | $113.31 | $111.31 | $111.34 | $111.34 | 896,933 |
| 2023-09-01 | $113.02 | $113.28 | $111.89 | $113.17 | $113.17 | 998,130 |
| 2023-08-31 | $114.45 | $114.48 | $112.34 | $112.61 | $112.61 | 882,521 |
| 2023-08-30 | $113.50 | $114.82 | $113.15 | $114.02 | $114.02 | 975,249 |
| 2023-08-29 | $112.21 | $113.16 | $111.61 | $112.94 | $112.94 | 856,864 |
| 2023-08-28 | $112.92 | $113.74 | $112.06 | $112.23 | $112.23 | 693,781 |
| 2023-08-25 | $111.94 | $113.00 | $111.44 | $112.48 | $112.48 | 657,094 |
| 2023-08-24 | $112.71 | $113.10 | $111.58 | $111.69 | $111.69 | 928,629 |
| 2023-08-23 | $112.00 | $113.27 | $112.00 | $113.00 | $113.00 | 375,730 |
| 2023-08-22 | $112.74 | $112.97 | $111.83 | $112.04 | $112.04 | 637,379 |
| 2023-08-21 | $113.83 | $114.00 | $112.43 | $112.59 | $112.59 | 979,792 |
| 2023-08-18 | $112.67 | $114.03 | $112.43 | $113.61 | $113.61 | 645,849 |
| 2023-08-17 | $113.94 | $114.77 | $112.93 | $113.22 | $113.22 | 557,111 |
| 2023-08-16 | $113.73 | $114.65 | $113.19 | $113.61 | $113.61 | 685,360 |
| 2023-08-15 | $115.59 | $116.16 | $113.85 | $113.93 | $113.93 | 617,057 |
| 2023-08-14 | $116.47 | $117.50 | $115.82 | $116.16 | $116.16 | 830,544 |
| 2023-08-11 | $116.07 | $117.48 | $116.07 | $116.93 | $116.93 | 743,737 |
| 2023-08-10 | $118.58 | $119.38 | $115.97 | $116.44 | $116.44 | 918,881 |
| 2023-08-09 | $117.07 | $118.40 | $116.49 | $117.86 | $117.86 | 740,110 |
| 2023-08-08 | $116.90 | $117.26 | $114.96 | $117.06 | $117.06 | 1,116,219 |
| 2023-08-07 | $117.34 | $118.54 | $117.24 | $118.27 | $118.27 | 793,407 |
| 2023-08-04 | $117.24 | $118.35 | $116.49 | $116.88 | $116.88 | 867,805 |
| 2023-08-03 | $116.22 | $117.83 | $115.85 | $117.23 | $117.23 | 1,057,504 |
| 2023-08-02 | $118.68 | $119.06 | $116.75 | $116.80 | $116.80 | 928,069 |
| 2023-08-01 | $119.78 | $120.56 | $119.33 | $119.49 | $119.49 | 1,880,935 |
| 2023-07-31 | $120.75 | $121.63 | $119.75 | $121.23 | $121.23 | 1,648,129 |
| 2023-07-28 | $118.95 | $121.88 | $118.78 | $120.80 | $120.80 | 1,064,342 |
| 2023-07-27 | $118.67 | $120.21 | $117.83 | $118.34 | $118.34 | 1,203,190 |
| 2023-07-26 | $116.91 | $119.96 | $114.41 | $118.67 | $118.67 | 3,235,427 |
| 2023-07-25 | $118.73 | $119.49 | $118.25 | $118.67 | $118.67 | 1,870,175 |
| 2023-07-24 | $118.42 | $119.72 | $118.38 | $118.95 | $118.95 | 1,831,070 |
| 2023-07-21 | $117.40 | $118.98 | $116.77 | $118.55 | $118.55 | 1,468,589 |
| 2023-07-20 | $118.29 | $118.63 | $117.48 | $117.66 | $117.66 | 865,389 |
| 2023-07-19 | $117.22 | $118.42 | $116.80 | $118.00 | $118.00 | 1,202,452 |
| 2023-07-18 | $117.05 | $117.50 | $116.13 | $117.46 | $117.46 | 1,613,975 |
| 2023-07-17 | $118.26 | $118.33 | $117.07 | $117.56 | $117.56 | 987,799 |
| 2023-07-14 | $118.38 | $119.44 | $117.93 | $118.33 | $118.33 | 757,746 |
| 2023-07-13 | $117.16 | $119.78 | $117.04 | $118.61 | $118.61 | 1,618,372 |
| 2023-07-12 | $115.88 | $117.65 | $115.00 | $117.02 | $117.02 | 1,558,177 |
| 2023-07-11 | $115.53 | $116.11 | $114.72 | $115.61 | $115.61 | 1,120,087 |
| 2023-07-10 | $115.58 | $116.59 | $115.30 | $115.87 | $115.87 | 888,537 |
| 2023-07-07 | $116.98 | $117.30 | $115.49 | $115.58 | $115.58 | 1,216,839 |
| 2023-07-06 | $118.89 | $118.89 | $117.02 | $117.20 | $117.20 | 996,398 |
| 2023-07-05 | $120.82 | $121.31 | $119.43 | $119.82 | $119.82 | 1,136,717 |
| 2023-07-03 | $120.95 | $121.56 | $120.40 | $121.56 | $121.56 | 225,194 |
| 2023-06-30 | $120.15 | $121.72 | $120.10 | $121.07 | $121.07 | 1,186,903 |
| 2023-06-29 | $118.42 | $119.94 | $117.70 | $119.79 | $119.79 | 858,016 |
| 2023-06-28 | $119.08 | $119.55 | $117.50 | $119.07 | $119.07 | 789,350 |
| 2023-06-27 | $118.66 | $120.10 | $118.47 | $119.55 | $119.55 | 711,406 |
| 2023-06-26 | $117.84 | $119.25 | $117.84 | $118.79 | $118.79 | 781,046 |
| 2023-06-23 | $119.16 | $119.40 | $117.69 | $117.76 | $117.76 | 1,091,161 |
| 2023-06-22 | $118.44 | $119.96 | $118.44 | $119.95 | $119.95 | 777,743 |
| 2023-06-21 | $117.10 | $119.23 | $116.74 | $118.75 | $118.75 | 1,164,352 |
| 2023-06-20 | $118.03 | $119.01 | $117.37 | $117.40 | $117.40 | 1,259,184 |
| 2023-06-16 | $118.21 | $119.32 | $117.74 | $118.95 | $118.95 | 1,637,793 |
| 2023-06-15 | $116.49 | $118.24 | $116.34 | $117.96 | $117.96 | 806,885 |
| 2023-06-14 | $115.43 | $117.71 | $115.43 | $116.61 | $116.61 | 869,193 |
| 2023-06-13 | $114.32 | $115.38 | $114.13 | $115.10 | $115.10 | 1,020,816 |
| 2023-06-12 | $114.15 | $114.19 | $112.97 | $113.93 | $113.93 | 1,062,752 |
| 2023-06-09 | $115.49 | $115.70 | $114.00 | $114.19 | $114.19 | 1,008,326 |
| 2023-06-08 | $116.79 | $116.90 | $114.40 | $115.12 | $115.12 | 1,349,044 |
| 2023-06-07 | $114.95 | $116.92 | $113.81 | $116.75 | $116.75 | 1,149,016 |
| 2023-06-06 | $116.33 | $116.68 | $114.98 | $115.05 | $115.05 | 1,054,194 |
| 2023-06-05 | $117.02 | $118.39 | $116.85 | $116.86 | $116.86 | 911,659 |
| 2023-06-02 | $116.17 | $118.56 | $115.53 | $117.69 | $117.69 | 1,082,350 |
| 2023-06-01 | $113.36 | $115.40 | $113.36 | $115.06 | $115.06 | 1,298,669 |
| 2023-05-31 | $113.71 | $113.71 | $112.44 | $112.73 | $112.73 | 792,423 |
| 2023-05-30 | $114.58 | $115.30 | $114.13 | $114.32 | $114.32 | 761,208 |
| 2023-05-26 | $114.19 | $115.45 | $113.71 | $113.97 | $113.97 | 1,076,892 |
| 2023-05-25 | $112.87 | $114.33 | $112.00 | $113.71 | $113.71 | 1,519,481 |
| 2023-05-24 | $114.76 | $115.06 | $112.37 | $113.21 | $113.21 | 1,615,393 |
| 2023-05-23 | $116.85 | $117.32 | $115.30 | $115.52 | $115.52 | 1,246,424 |
| 2023-05-22 | $119.05 | $120.48 | $116.42 | $117.76 | $117.76 | 1,130,534 |
| 2023-05-19 | $119.86 | $120.08 | $118.76 | $119.50 | $119.50 | 1,081,010 |
| 2023-05-18 | $118.76 | $119.32 | $117.55 | $119.26 | $119.26 | 1,595,479 |
| 2023-05-17 | $120.14 | $120.20 | $118.30 | $119.16 | $119.16 | 1,505,222 |
| 2023-05-16 | $120.91 | $121.22 | $119.83 | $119.90 | $119.90 | 1,219,615 |
| 2023-05-15 | $120.97 | $121.69 | $120.29 | $121.44 | $121.44 | 937,097 |
| 2023-05-12 | $120.83 | $121.37 | $120.07 | $120.57 | $120.57 | 891,310 |
| 2023-05-11 | $121.30 | $121.66 | $119.85 | $119.98 | $119.98 | 1,178,390 |
| 2023-05-10 | $121.29 | $122.47 | $120.21 | $121.36 | $121.36 | 1,238,911 |
| 2023-05-09 | $120.40 | $120.68 | $118.90 | $120.30 | $120.30 | 1,844,123 |
| 2023-05-08 | $122.59 | $123.21 | $120.64 | $120.89 | $120.89 | 1,497,006 |
| 2023-05-05 | $119.69 | $122.21 | $119.00 | $121.82 | $121.82 | 1,180,350 |
| 2023-05-04 | $118.35 | $119.21 | $116.73 | $118.65 | $118.65 | 2,842,669 |
| 2023-05-03 | $118.48 | $118.95 | $116.21 | $117.98 | $117.98 | 2,266,306 |
| 2023-05-02 | $118.75 | $119.11 | $117.16 | $118.37 | $118.37 | 783,044 |
| 2023-05-01 | $119.43 | $121.12 | $119.39 | $119.83 | $119.83 | 813,485 |
| 2023-04-28 | $117.53 | $120.07 | $117.46 | $119.27 | $119.27 | 835,274 |
| 2023-04-27 | $116.96 | $118.86 | $116.47 | $118.33 | $118.33 | 1,237,147 |
| 2023-04-26 | $117.97 | $118.61 | $116.27 | $116.67 | $116.67 | 1,503,834 |
| 2023-04-25 | $123.94 | $123.94 | $117.42 | $118.53 | $118.53 | 2,814,126 |
| 2023-04-24 | $123.20 | $124.79 | $122.95 | $124.40 | $124.40 | 1,796,119 |
| 2023-04-21 | $122.88 | $123.16 | $122.07 | $123.03 | $123.03 | 1,379,956 |
| 2023-04-20 | $122.01 | $123.64 | $121.88 | $122.65 | $122.65 | 753,598 |
| 2023-04-19 | $121.96 | $123.05 | $121.91 | $122.46 | $122.46 | 512,255 |
| 2023-04-18 | $123.01 | $123.36 | $122.25 | $122.65 | $122.65 | 624,935 |
| 2023-04-17 | $122.72 | $123.61 | $121.83 | $122.41 | $122.41 | 965,057 |
| 2023-04-14 | $121.38 | $122.42 | $121.26 | $122.38 | $122.38 | 669,585 |
| 2023-04-13 | $121.51 | $121.90 | $119.77 | $121.43 | $121.43 | 1,154,937 |
| 2023-04-12 | $119.34 | $121.51 | $119.02 | $120.76 | $120.76 | 995,061 |
| 2023-04-11 | $118.06 | $119.51 | $117.77 | $118.88 | $118.88 | 817,352 |
| 2023-04-10 | $117.55 | $118.12 | $117.22 | $117.85 | $117.85 | 800,216 |
| 2023-04-06 | $118.49 | $118.59 | $117.54 | $118.52 | $118.52 | 1,278,019 |
| 2023-04-05 | $120.33 | $121.30 | $116.88 | $117.07 | $117.07 | 1,644,430 |
| 2023-04-04 | $119.94 | $120.97 | $119.65 | $120.29 | $120.29 | 1,781,200 |
| 2023-04-03 | $117.77 | $119.76 | $117.65 | $119.21 | $119.21 | 1,354,946 |
| 2023-03-31 | $116.37 | $118.04 | $116.13 | $117.97 | $117.97 | 749,070 |
| 2023-03-30 | $116.46 | $116.64 | $114.99 | $116.30 | $116.30 | 969,594 |
| 2023-03-29 | $115.68 | $116.06 | $114.94 | $115.32 | $115.32 | 701,544 |
| 2023-03-28 | $114.67 | $115.31 | $114.13 | $114.94 | $114.94 | 1,164,609 |
| 2023-03-27 | $114.32 | $114.92 | $113.21 | $114.60 | $114.60 | 1,139,861 |
| 2023-03-24 | $111.89 | $113.74 | $111.45 | $113.68 | $113.68 | 1,157,614 |
| 2023-03-23 | $115.20 | $115.20 | $112.25 | $112.64 | $112.64 | 1,115,149 |
| 2023-03-22 | $114.99 | $116.10 | $113.84 | $113.87 | $113.87 | 1,214,450 |
| 2023-03-21 | $116.13 | $116.38 | $114.24 | $114.84 | $114.84 | 1,195,881 |
| 2023-03-20 | $115.50 | $116.37 | $114.41 | $115.33 | $115.33 | 768,007 |
| 2023-03-17 | $118.72 | $118.75 | $115.11 | $115.24 | $115.24 | 1,170,492 |
| 2023-03-16 | $114.56 | $118.71 | $114.14 | $118.49 | $118.49 | 1,353,303 |
| 2023-03-15 | $114.78 | $116.24 | $113.94 | $115.19 | $115.19 | 1,378,822 |
| 2023-03-14 | $117.26 | $118.24 | $114.49 | $116.17 | $116.17 | 1,019,958 |
| 2023-03-13 | $114.57 | $117.71 | $114.19 | $116.20 | $116.20 | 1,219,560 |
| 2023-03-10 | $116.07 | $118.11 | $115.40 | $115.46 | $115.46 | 1,376,765 |
| 2023-03-09 | $117.38 | $118.22 | $115.91 | $116.10 | $116.10 | 1,022,189 |
| 2023-03-08 | $116.51 | $118.10 | $116.30 | $117.57 | $116.99 | 848,962 |
| 2023-03-07 | $117.66 | $117.99 | $115.94 | $116.30 | $115.73 | 1,245,484 |
| 2023-03-06 | $119.46 | $119.46 | $117.80 | $118.03 | $117.45 | 821,881 |
| 2023-03-03 | $118.07 | $119.46 | $117.62 | $119.31 | $118.72 | 857,682 |
| 2023-03-02 | $115.21 | $118.07 | $114.58 | $117.92 | $117.34 | 1,028,524 |
| 2023-03-01 | $114.04 | $116.19 | $113.67 | $115.63 | $115.06 | 945,080 |
| 2023-02-28 | $115.23 | $115.69 | $113.66 | $113.89 | $113.33 | 1,357,747 |
| 2023-02-27 | $116.50 | $117.32 | $115.68 | $115.93 | $115.36 | 1,018,660 |
| 2023-02-24 | $114.64 | $115.33 | $113.80 | $115.24 | $114.67 | 605,496 |
| 2023-02-23 | $116.04 | $116.22 | $114.61 | $116.08 | $115.51 | 709,134 |
| 2023-02-22 | $116.52 | $116.55 | $114.83 | $115.32 | $114.75 | 1,293,422 |
| 2023-02-21 | $116.15 | $117.36 | $115.73 | $116.25 | $115.68 | 1,828,263 |
| 2023-02-17 | $116.52 | $117.57 | $116.27 | $116.75 | $116.18 | 621,736 |
| 2023-02-16 | $117.21 | $118.50 | $116.50 | $117.44 | $116.86 | 767,904 |
| 2023-02-15 | $118.38 | $118.64 | $116.93 | $118.56 | $117.98 | 705,923 |
| 2023-02-14 | $120.60 | $120.91 | $118.66 | $119.56 | $118.97 | 1,004,128 |
| 2023-02-13 | $119.47 | $121.12 | $119.45 | $120.78 | $120.19 | 972,052 |
| 2023-02-10 | $116.67 | $120.07 | $116.17 | $119.85 | $119.26 | 1,301,845 |
| 2023-02-09 | $118.21 | $118.81 | $116.35 | $116.71 | $116.14 | 697,373 |
| 2023-02-08 | $118.00 | $118.96 | $117.20 | $117.40 | $116.82 | 626,831 |
| 2023-02-07 | $117.86 | $119.28 | $117.04 | $118.12 | $117.54 | 1,106,021 |
| 2023-02-06 | $118.91 | $119.93 | $118.27 | $118.36 | $117.78 | 804,181 |
| 2023-02-03 | $118.71 | $120.31 | $118.36 | $119.86 | $119.86 | 1,204,629 |
| 2023-02-02 | $119.81 | $120.26 | $117.69 | $119.69 | $119.69 | 1,450,694 |
| 2023-02-01 | $118.35 | $120.04 | $117.53 | $119.42 | $119.42 | 1,586,374 |
| 2023-01-31 | $117.52 | $119.10 | $117.24 | $119.09 | $119.09 | 825,218 |
| 2023-01-30 | $117.80 | $119.66 | $117.33 | $117.40 | $117.40 | 1,181,636 |
| 2023-01-27 | $118.11 | $119.52 | $117.90 | $118.29 | $118.29 | 909,773 |
| 2023-01-26 | $118.90 | $119.13 | $116.48 | $118.52 | $118.52 | 1,369,191 |
| 2023-01-25 | $119.83 | $120.17 | $117.11 | $118.18 | $118.18 | 2,730,350 |
| 2023-01-24 | $122.90 | $125.54 | $121.96 | $124.02 | $124.02 | 895,207 |
| 2023-01-23 | $123.14 | $124.17 | $122.48 | $123.64 | $123.64 | 936,293 |
| 2023-01-20 | $121.58 | $123.78 | $121.15 | $123.31 | $123.31 | 820,101 |
| 2023-01-19 | $122.88 | $123.54 | $121.60 | $121.62 | $121.62 | 743,372 |
| 2023-01-18 | $124.78 | $125.27 | $122.82 | $122.86 | $122.86 | 862,015 |
| 2023-01-17 | $124.13 | $125.55 | $123.89 | $124.46 | $124.46 | 761,366 |
| 2023-01-13 | $122.32 | $124.35 | $122.26 | $123.69 | $123.69 | 789,552 |
| 2023-01-12 | $123.00 | $123.40 | $121.44 | $123.13 | $123.13 | 959,881 |
| 2023-01-11 | $122.25 | $123.22 | $120.49 | $122.46 | $122.46 | 934,736 |
| 2023-01-10 | $120.69 | $121.71 | $120.45 | $121.53 | $121.53 | 864,984 |
| 2023-01-09 | $122.83 | $124.77 | $122.57 | $123.08 | $123.08 | 873,998 |
| 2023-01-06 | $119.15 | $122.65 | $118.46 | $122.32 | $122.32 | 973,093 |
| 2023-01-05 | $120.52 | $120.67 | $117.94 | $118.15 | $118.15 | 868,327 |
| 2023-01-04 | $120.41 | $121.04 | $119.70 | $120.98 | $120.98 | 806,386 |
| 2023-01-03 | $118.47 | $120.65 | $118.21 | $119.17 | $119.17 | 798,036 |
| 2022-12-30 | $119.50 | $120.00 | $118.26 | $118.88 | $118.88 | 846,719 |
| 2022-12-29 | $120.12 | $120.64 | $119.51 | $120.43 | $120.43 | 822,737 |
| 2022-12-28 | $121.27 | $121.45 | $119.19 | $119.29 | $119.29 | 576,157 |
| 2022-12-27 | $120.15 | $121.68 | $120.15 | $121.54 | $121.54 | 413,245 |
| 2022-12-23 | $119.34 | $120.67 | $118.88 | $120.44 | $120.44 | 660,782 |
| 2022-12-22 | $120.55 | $121.10 | $118.58 | $119.63 | $119.63 | 890,085 |
| 2022-12-21 | $120.82 | $121.42 | $120.25 | $121.34 | $121.34 | 1,010,526 |
| 2022-12-20 | $119.65 | $120.03 | $118.67 | $119.59 | $119.59 | 1,158,383 |
| 2022-12-19 | $122.30 | $122.86 | $119.31 | $119.85 | $119.85 | 979,948 |
| 2022-12-16 | $122.22 | $122.41 | $120.85 | $121.60 | $121.60 | 1,355,000 |
| 2022-12-15 | $124.29 | $124.47 | $122.10 | $123.17 | $123.17 | 1,310,037 |
| 2022-12-14 | $126.86 | $127.64 | $125.13 | $125.83 | $125.83 | 1,544,889 |
| 2022-12-13 | $128.89 | $129.47 | $126.47 | $127.21 | $127.21 | 996,378 |
| 2022-12-12 | $124.81 | $127.08 | $124.47 | $127.04 | $127.04 | 2,030,401 |
| 2022-12-09 | $125.83 | $125.93 | $124.47 | $124.56 | $124.56 | 446,163 |
| 2022-12-08 | $125.29 | $127.36 | $125.18 | $125.98 | $125.98 | 702,763 |
| 2022-12-07 | $124.52 | $126.27 | $124.37 | $124.79 | $124.79 | 1,619,853 |
| 2022-12-06 | $126.66 | $126.96 | $124.77 | $125.50 | $124.96 | 1,898,474 |
| 2022-12-05 | $127.59 | $127.74 | $126.22 | $126.70 | $126.16 | 891,903 |
| 2022-12-02 | $127.92 | $128.24 | $126.39 | $127.83 | $127.83 | 1,058,571 |
| 2022-12-01 | $128.90 | $129.89 | $127.79 | $128.46 | $128.46 | 1,199,437 |
| 2022-11-30 | $125.65 | $128.61 | $125.22 | $128.43 | $128.43 | 830,057 |
| 2022-11-29 | $126.57 | $126.64 | $124.26 | $125.22 | $125.22 | 1,022,315 |
| 2022-11-28 | $125.99 | $127.63 | $125.61 | $126.02 | $126.02 | 717,254 |
| 2022-11-25 | $126.40 | $128.18 | $126.04 | $127.67 | $127.67 | 457,515 |
| 2022-11-23 | $125.25 | $126.97 | $124.99 | $126.37 | $126.37 | 1,132,500 |
| 2022-11-22 | $124.84 | $125.94 | $124.75 | $125.36 | $125.36 | 952,148 |
| 2022-11-21 | $123.68 | $124.41 | $122.95 | $124.18 | $124.18 | 1,054,242 |
| 2022-11-18 | $123.78 | $124.48 | $123.18 | $124.42 | $124.42 | 794,010 |
| 2022-11-17 | $121.77 | $124.52 | $121.30 | $123.61 | $123.61 | 1,161,216 |
| 2022-11-16 | $121.27 | $123.12 | $120.97 | $122.77 | $122.77 | 1,126,374 |
| 2022-11-15 | $122.75 | $123.02 | $120.15 | $121.39 | $121.39 | 1,333,766 |
| 2022-11-14 | $122.19 | $123.25 | $121.27 | $121.31 | $121.31 | 1,190,441 |
| 2022-11-11 | $124.28 | $125.23 | $120.99 | $122.19 | $122.19 | 1,916,204 |
| 2022-11-10 | $123.07 | $124.19 | $122.10 | $123.35 | $123.35 | 1,033,654 |
| 2022-11-09 | $120.52 | $121.49 | $118.95 | $119.19 | $119.19 | 849,901 |
| 2022-11-08 | $120.53 | $123.05 | $120.39 | $121.51 | $121.51 | 1,184,031 |
| 2022-11-07 | $119.11 | $120.33 | $118.87 | $120.15 | $120.15 | 904,660 |
| 2022-11-04 | $118.07 | $120.22 | $117.59 | $119.24 | $119.24 | 1,002,378 |
| 2022-11-03 | $114.70 | $117.53 | $114.70 | $115.74 | $115.74 | 1,156,844 |
| 2022-11-02 | $117.52 | $120.07 | $115.96 | $116.06 | $116.06 | 1,470,140 |
| 2022-11-01 | $120.37 | $120.79 | $116.91 | $117.94 | $117.94 | 1,030,151 |
| 2022-10-31 | $118.02 | $119.08 | $116.54 | $118.44 | $118.44 | 1,018,492 |
| 2022-10-28 | $117.46 | $119.65 | $117.28 | $119.09 | $119.09 | 1,142,076 |
| 2022-10-27 | $119.83 | $120.64 | $117.49 | $117.99 | $117.99 | 1,746,154 |
| 2022-10-26 | $115.11 | $120.74 | $115.06 | $119.37 | $119.37 | 2,444,613 |
| 2022-10-25 | $113.26 | $116.00 | $113.26 | $115.50 | $115.50 | 1,509,095 |
| 2022-10-24 | $113.50 | $113.82 | $111.91 | $113.43 | $113.43 | 994,553 |
| 2022-10-21 | $109.79 | $113.42 | $109.07 | $112.82 | $112.82 | 1,535,634 |
| 2022-10-20 | $111.83 | $113.00 | $109.33 | $109.68 | $109.68 | 1,608,074 |
| 2022-10-19 | $113.28 | $113.54 | $111.72 | $112.91 | $112.91 | 937,063 |
| 2022-10-18 | $113.43 | $114.56 | $112.78 | $113.50 | $113.50 | 1,522,240 |
| 2022-10-17 | $107.98 | $111.76 | $107.53 | $111.15 | $111.15 | 1,233,705 |
| 2022-10-14 | $110.68 | $110.83 | $106.79 | $107.03 | $107.03 | 811,350 |
| 2022-10-13 | $104.58 | $110.37 | $103.79 | $109.82 | $109.82 | 1,366,084 |
| 2022-10-12 | $107.85 | $109.10 | $106.91 | $106.95 | $106.95 | 1,075,309 |
| 2022-10-11 | $108.23 | $109.69 | $107.08 | $107.93 | $107.93 | 776,606 |
| 2022-10-10 | $110.56 | $110.92 | $108.67 | $108.84 | $108.84 | 536,059 |
| 2022-10-07 | $111.64 | $111.66 | $109.10 | $109.78 | $109.78 | 1,121,227 |
| 2022-10-06 | $112.98 | $113.75 | $111.29 | $112.24 | $112.24 | 786,590 |
| 2022-10-05 | $114.18 | $114.78 | $113.24 | $113.74 | $113.74 | 731,158 |
| 2022-10-04 | $114.51 | $115.74 | $113.66 | $115.69 | $115.69 | 1,590,327 |
| 2022-10-03 | $109.30 | $113.45 | $108.98 | $112.82 | $112.82 | 1,275,967 |
| 2022-09-30 | $109.77 | $110.52 | $107.84 | $107.99 | $107.99 | 1,175,866 |
| 2022-09-29 | $111.18 | $111.18 | $108.85 | $109.99 | $109.99 | 894,976 |
| 2022-09-28 | $108.53 | $112.31 | $107.24 | $111.78 | $111.78 | 1,733,409 |
| 2022-09-27 | $109.92 | $110.27 | $108.48 | $108.69 | $108.69 | 1,599,933 |
| 2022-09-26 | $110.06 | $111.81 | $109.07 | $109.35 | $109.35 | 1,313,018 |
| 2022-09-23 | $112.34 | $112.41 | $110.31 | $111.10 | $111.10 | 1,516,383 |
| 2022-09-22 | $113.94 | $114.47 | $113.27 | $113.81 | $113.81 | 1,119,107 |
| 2022-09-21 | $116.84 | $116.97 | $114.42 | $114.45 | $114.45 | 1,042,915 |
| 2022-09-20 | $117.24 | $117.66 | $115.65 | $116.83 | $116.83 | 885,605 |
| 2022-09-19 | $115.34 | $118.06 | $115.29 | $117.87 | $117.87 | 1,146,288 |
| 2022-09-16 | $116.36 | $117.37 | $115.60 | $116.49 | $116.49 | 1,392,678 |
| 2022-09-15 | $119.91 | $121.23 | $118.15 | $118.53 | $118.53 | 1,224,798 |
| 2022-09-14 | $120.43 | $120.61 | $118.87 | $119.89 | $119.89 | 1,087,836 |
| 2022-09-13 | $121.54 | $123.36 | $120.12 | $120.49 | $120.49 | 1,241,827 |
| 2022-09-12 | $123.83 | $125.45 | $123.54 | $123.95 | $123.95 | 1,334,210 |
| 2022-09-09 | $120.42 | $122.20 | $120.12 | $122.01 | $122.01 | 1,394,735 |
| 2022-09-08 | $117.79 | $120.00 | $117.54 | $119.37 | $119.37 | 1,224,274 |
| 2022-09-07 | $115.38 | $118.70 | $115.38 | $118.62 | $118.62 | 2,434,705 |
| 2022-09-06 | $116.75 | $117.62 | $115.27 | $116.45 | $116.45 | 2,254,197 |
| 2022-09-02 | $118.26 | $118.55 | $116.52 | $117.00 | $117.00 | 1,448,417 |
| 2022-09-01 | $118.11 | $118.11 | $116.45 | $117.34 | $117.34 | 1,470,259 |
| 2022-08-31 | $118.88 | $119.84 | $118.55 | $118.91 | $118.91 | 1,088,827 |
| 2022-08-30 | $122.94 | $123.15 | $118.84 | $119.06 | $119.06 | 1,204,494 |
| 2022-08-29 | $122.78 | $124.20 | $122.48 | $122.83 | $122.83 | 1,002,711 |
| 2022-08-26 | $126.46 | $126.75 | $123.38 | $123.47 | $123.47 | 808,117 |
| 2022-08-25 | $125.60 | $126.27 | $124.96 | $126.21 | $126.21 | 1,115,304 |
| 2022-08-24 | $123.95 | $125.21 | $123.30 | $124.99 | $124.99 | 1,248,815 |
| 2022-08-23 | $124.39 | $125.49 | $124.24 | $124.54 | $124.54 | 822,030 |
| 2022-08-22 | $124.78 | $125.54 | $124.35 | $124.81 | $124.81 | 929,576 |
| 2022-08-19 | $126.42 | $127.48 | $126.23 | $126.72 | $126.72 | 774,391 |
| 2022-08-18 | $128.05 | $129.01 | $127.27 | $127.42 | $127.42 | 744,513 |
| 2022-08-17 | $127.29 | $128.54 | $127.27 | $128.04 | $128.04 | 695,365 |
| 2022-08-16 | $127.24 | $128.56 | $127.01 | $128.47 | $128.47 | 733,368 |
| 2022-08-15 | $127.08 | $128.29 | $126.92 | $127.32 | $127.32 | 890,447 |
| 2022-08-12 | $127.18 | $128.53 | $126.70 | $128.20 | $128.20 | 797,372 |
| 2022-08-11 | $129.50 | $129.71 | $126.60 | $126.99 | $126.99 | 1,304,696 |
| 2022-08-10 | $127.90 | $128.90 | $127.53 | $128.76 | $128.76 | 1,039,830 |
| 2022-08-09 | $127.51 | $127.79 | $126.07 | $126.19 | $126.19 | 1,018,685 |
| 2022-08-08 | $128.09 | $128.71 | $127.29 | $127.29 | $127.29 | 793,922 |
| 2022-08-05 | $125.05 | $127.13 | $124.69 | $127.06 | $127.06 | 754,000 |
| 2022-08-04 | $125.24 | $126.76 | $125.24 | $126.25 | $126.25 | 747,189 |
| 2022-08-03 | $125.14 | $125.72 | $124.40 | $125.04 | $125.04 | 680,734 |
| 2022-08-02 | $125.49 | $126.59 | $124.62 | $124.98 | $124.98 | 981,334 |
| 2022-08-01 | $125.72 | $126.46 | $124.03 | $125.49 | $125.49 | 1,293,002 |
| 2022-07-29 | $124.54 | $127.47 | $123.98 | $126.68 | $126.68 | 1,137,119 |
| 2022-07-28 | $122.52 | $124.97 | $121.77 | $124.29 | $124.29 | 1,099,525 |
| 2022-07-27 | $119.20 | $122.96 | $119.07 | $122.46 | $122.46 | 1,812,745 |
| 2022-07-26 | $116.99 | $117.61 | $116.41 | $116.79 | $116.79 | 1,146,291 |
| 2022-07-25 | $116.10 | $117.60 | $115.58 | $117.28 | $117.28 | 773,939 |
| 2022-07-22 | $116.16 | $117.46 | $115.13 | $115.56 | $115.56 | 657,267 |
| 2022-07-21 | $114.76 | $116.57 | $114.38 | $116.04 | $116.04 | 796,779 |
| 2022-07-20 | $115.59 | $115.59 | $114.68 | $114.75 | $114.75 | 780,112 |
| 2022-07-19 | $113.15 | $115.67 | $113.01 | $115.43 | $115.43 | 905,622 |
| 2022-07-18 | $112.53 | $113.69 | $112.12 | $112.43 | $112.43 | 726,547 |
| 2022-07-15 | $111.85 | $113.36 | $111.14 | $111.66 | $111.66 | 803,560 |
| 2022-07-14 | $109.11 | $111.62 | $109.00 | $110.82 | $110.82 | 797,014 |
| 2022-07-13 | $109.61 | $112.05 | $109.34 | $110.92 | $110.92 | 1,109,271 |
| 2022-07-12 | $110.78 | $112.35 | $110.16 | $110.69 | $110.69 | 1,236,208 |
| 2022-07-11 | $111.69 | $112.90 | $111.12 | $111.67 | $111.67 | 697,675 |
| 2022-07-08 | $112.51 | $113.06 | $111.67 | $112.75 | $112.75 | 993,558 |
| 2022-07-07 | $112.89 | $113.50 | $110.27 | $113.28 | $113.28 | 1,804,656 |
| 2022-07-06 | $113.20 | $114.04 | $112.38 | $113.64 | $113.64 | 1,028,510 |
| 2022-07-05 | $111.89 | $113.44 | $110.74 | $113.31 | $113.31 | 1,350,800 |
| 2022-07-01 | $112.50 | $113.38 | $110.65 | $113.19 | $113.19 | 504,879 |
| 2022-06-30 | $110.57 | $112.66 | $109.95 | $112.47 | $112.47 | 1,106,040 |
| 2022-06-29 | $111.34 | $113.30 | $110.37 | $112.55 | $112.55 | 839,288 |
| 2022-06-28 | $113.76 | $114.68 | $110.76 | $111.01 | $111.01 | 1,354,687 |
| 2022-06-27 | $114.31 | $114.55 | $112.11 | $113.42 | $113.42 | 907,714 |
| 2022-06-24 | $109.43 | $113.96 | $109.43 | $113.77 | $113.77 | 1,800,730 |
| 2022-06-23 | $110.43 | $111.34 | $109.38 | $109.50 | $109.50 | 1,673,417 |
| 2022-06-22 | $108.08 | $111.30 | $107.96 | $109.92 | $109.92 | 1,273,157 |
| 2022-06-21 | $109.05 | $111.15 | $109.05 | $109.25 | $109.25 | 1,287,243 |
| 2022-06-17 | $107.25 | $109.13 | $107.17 | $108.11 | $108.11 | 1,314,800 |
| 2022-06-16 | $108.64 | $109.59 | $107.78 | $108.27 | $108.27 | 1,283,928 |
| 2022-06-15 | $109.14 | $111.55 | $108.65 | $110.32 | $110.32 | 1,489,690 |
| 2022-06-14 | $109.63 | $110.72 | $107.46 | $108.45 | $108.45 | 1,422,924 |
| 2022-06-13 | $107.60 | $109.67 | $106.61 | $107.76 | $107.76 | 1,472,653 |
| 2022-06-10 | $111.10 | $111.36 | $109.42 | $109.96 | $109.96 | 1,408,072 |
| 2022-06-09 | $114.20 | $115.18 | $112.69 | $112.71 | $112.71 | 971,642 |
| 2022-06-08 | $115.03 | $116.08 | $114.31 | $114.87 | $114.87 | 2,745,614 |
| 2022-06-07 | $116.52 | $116.85 | $115.07 | $116.64 | $116.05 | 2,862,441 |
| 2022-06-06 | $118.02 | $118.49 | $117.29 | $117.73 | $117.13 | 984,935 |
| 2022-06-03 | $118.22 | $118.41 | $116.67 | $117.27 | $116.68 | 1,425,078 |
| 2022-06-02 | $114.02 | $118.64 | $114.00 | $118.21 | $117.61 | 1,419,407 |
| 2022-06-01 | $114.26 | $115.32 | $113.51 | $114.09 | $113.51 | 1,168,600 |
| 2022-05-31 | $114.08 | $115.22 | $113.24 | $113.78 | $113.20 | 1,595,258 |
| 2022-05-27 | $113.32 | $114.71 | $113.09 | $114.06 | $113.48 | 1,069,051 |
| 2022-05-26 | $111.60 | $113.27 | $111.15 | $112.53 | $111.96 | 1,326,657 |
| 2022-05-25 | $110.18 | $110.61 | $108.68 | $110.09 | $109.53 | 2,037,437 |
| 2022-05-24 | $112.80 | $112.97 | $109.83 | $110.44 | $109.88 | 2,060,757 |
| 2022-05-23 | $112.30 | $114.05 | $112.09 | $112.86 | $112.29 | 1,183,001 |
| 2022-05-20 | $111.18 | $112.79 | $110.48 | $111.62 | $111.05 | 1,323,399 |
| 2022-05-19 | $111.11 | $112.24 | $109.93 | $110.91 | $110.35 | 2,062,916 |
| 2022-05-18 | $115.33 | $115.97 | $112.19 | $112.70 | $112.13 | 2,499,632 |
| 2022-05-17 | $113.99 | $116.60 | $113.17 | $115.17 | $114.59 | 2,345,173 |
| 2022-05-16 | $110.51 | $113.18 | $110.39 | $112.66 | $112.09 | 1,811,459 |
| 2022-05-13 | $111.58 | $112.24 | $109.86 | $110.62 | $110.06 | 3,275,120 |
| 2022-05-12 | $110.52 | $112.29 | $110.00 | $111.28 | $110.72 | 1,622,690 |
| 2022-05-11 | $110.31 | $113.72 | $110.15 | $111.24 | $110.68 | 1,756,116 |
| 2022-05-10 | $112.45 | $113.20 | $109.33 | $109.95 | $109.39 | 2,244,781 |
| 2022-05-09 | $114.98 | $115.51 | $110.55 | $110.93 | $110.37 | 1,918,201 |
| 2022-05-06 | $118.24 | $118.39 | $115.43 | $116.34 | $115.75 | 1,881,840 |
| 2022-05-05 | $122.34 | $122.83 | $118.02 | $118.35 | $117.75 | 1,675,707 |
| 2022-05-04 | $118.52 | $122.85 | $118.52 | $122.77 | $122.15 | 2,108,225 |
| 2022-05-03 | $118.24 | $119.26 | $117.54 | $118.15 | $117.55 | 1,818,162 |
| 2022-05-02 | $118.01 | $118.28 | $116.25 | $117.50 | $116.90 | 1,444,175 |
| 2022-04-29 | $121.23 | $121.57 | $117.51 | $117.62 | $117.02 | 1,126,827 |
| 2022-04-28 | $121.00 | $121.70 | $119.87 | $121.16 | $120.55 | 2,130,501 |
| 2022-04-27 | $120.86 | $122.70 | $115.60 | $121.19 | $120.58 | 4,293,627 |
| 2022-04-26 | $123.70 | $124.01 | $121.95 | $122.46 | $121.84 | 1,530,493 |
| 2022-04-25 | $122.22 | $124.73 | $121.89 | $124.34 | $123.71 | 1,074,695 |
| 2022-04-22 | $125.79 | $126.16 | $123.23 | $123.39 | $122.76 | 849,247 |
| 2022-04-21 | $129.77 | $131.53 | $127.05 | $127.46 | $126.81 | 748,416 |
| 2022-04-20 | $128.06 | $129.48 | $127.86 | $128.74 | $128.09 | 578,577 |
| 2022-04-19 | $126.54 | $127.44 | $125.63 | $127.31 | $126.66 | 768,258 |
| 2022-04-18 | $126.95 | $127.76 | $126.00 | $126.31 | $125.67 | 668,613 |
| 2022-04-14 | $125.55 | $127.73 | $125.54 | $127.19 | $126.55 | 962,679 |
| 2022-04-13 | $124.14 | $126.16 | $123.75 | $125.75 | $125.11 | 1,159,917 |
| 2022-04-12 | $124.72 | $125.88 | $122.65 | $122.86 | $122.24 | 814,439 |
| 2022-04-11 | $123.99 | $124.37 | $122.58 | $124.13 | $123.50 | 1,141,085 |
| 2022-04-08 | $125.92 | $125.92 | $122.64 | $124.37 | $123.74 | 937,728 |
| 2022-04-07 | $126.58 | $127.70 | $125.42 | $127.04 | $126.40 | 853,870 |
| 2022-04-06 | $128.09 | $128.67 | $125.65 | $127.44 | $126.79 | 1,070,490 |
| 2022-04-05 | $130.30 | $133.46 | $128.84 | $128.87 | $128.22 | 1,232,495 |
| 2022-04-04 | $128.29 | $130.63 | $127.92 | $130.12 | $129.46 | 1,542,991 |
| 2022-04-01 | $134.01 | $134.82 | $127.27 | $127.81 | $127.16 | 1,552,259 |
| 2022-03-31 | $136.10 | $136.55 | $133.61 | $134.14 | $133.46 | 1,137,362 |
| 2022-03-30 | $135.96 | $137.19 | $135.41 | $136.63 | $135.94 | 578,256 |
| 2022-03-29 | $136.19 | $136.92 | $133.72 | $136.06 | $135.37 | 921,636 |
| 2022-03-28 | $136.08 | $136.65 | $134.43 | $135.72 | $135.03 | 799,968 |
| 2022-03-25 | $134.17 | $136.25 | $133.46 | $136.17 | $135.48 | 958,683 |
| 2022-03-24 | $133.95 | $134.35 | $132.58 | $134.28 | $133.60 | 1,103,707 |
| 2022-03-23 | $132.95 | $134.40 | $132.01 | $133.43 | $132.75 | 1,277,709 |
| 2022-03-22 | $132.83 | $133.47 | $131.87 | $133.34 | $132.66 | 995,787 |
| 2022-03-21 | $130.10 | $132.26 | $129.84 | $132.02 | $131.35 | 1,080,283 |
| 2022-03-18 | $127.93 | $130.87 | $127.43 | $130.61 | $129.95 | 1,658,786 |
| 2022-03-17 | $127.33 | $127.79 | $125.88 | $127.71 | $127.06 | 1,054,509 |
| 2022-03-16 | $124.91 | $127.47 | $124.41 | $127.34 | $126.69 | 1,188,704 |
| 2022-03-15 | $124.64 | $124.82 | $121.88 | $123.58 | $122.95 | 1,065,193 |
| 2022-03-14 | $126.68 | $127.08 | $123.05 | $123.50 | $122.87 | 1,136,610 |
| 2022-03-11 | $128.51 | $129.84 | $126.26 | $126.29 | $125.65 | 1,353,872 |
| 2022-03-10 | $123.05 | $128.02 | $122.97 | $127.70 | $127.05 | 1,614,701 |
| 2022-03-09 | $123.92 | $124.88 | $122.56 | $124.12 | $123.49 | 1,881,354 |
| 2022-03-08 | $125.78 | $126.55 | $121.72 | $122.82 | $122.20 | 2,808,493 |
| 2022-03-07 | $126.56 | $131.18 | $126.28 | $126.32 | $125.68 | 2,189,626 |
| 2022-03-04 | $123.61 | $126.97 | $123.40 | $126.92 | $126.28 | 1,231,005 |
| 2022-03-03 | $124.87 | $126.69 | $124.14 | $124.69 | $124.06 | 1,278,769 |
| 2022-03-02 | $120.23 | $125.30 | $119.73 | $125.01 | $124.38 | 1,393,998 |
| 2022-03-01 | $123.96 | $124.23 | $118.37 | $119.11 | $118.51 | 2,034,816 |
| 2022-02-28 | $122.68 | $124.85 | $122.68 | $123.99 | $123.36 | 1,416,599 |
| 2022-02-25 | $122.25 | $124.84 | $122.01 | $124.60 | $123.97 | 923,535 |
| 2022-02-24 | $117.75 | $121.92 | $117.52 | $121.81 | $121.19 | 1,210,756 |
| 2022-02-23 | $123.84 | $124.07 | $120.11 | $120.36 | $119.75 | 1,151,506 |
| 2022-02-22 | $124.62 | $125.28 | $121.63 | $123.11 | $122.49 | 1,407,962 |
| 2022-02-18 | $126.54 | $127.60 | $124.67 | $124.69 | $124.06 | 884,062 |
| 2022-02-17 | $126.83 | $127.90 | $126.12 | $126.17 | $125.53 | 1,038,144 |
| 2022-02-16 | $125.55 | $127.38 | $125.34 | $126.93 | $126.29 | 1,100,213 |
| 2022-02-15 | $123.88 | $125.82 | $123.85 | $125.50 | $124.86 | 1,008,839 |
| 2022-02-14 | $121.68 | $123.33 | $120.94 | $122.82 | $122.20 | 1,025,025 |
| 2022-02-11 | $122.86 | $124.18 | $121.19 | $121.78 | $121.16 | 1,516,200 |
| 2022-02-10 | $123.63 | $125.42 | $122.71 | $123.03 | $122.41 | 1,440,951 |
| 2022-02-09 | $123.65 | $125.29 | $123.60 | $124.69 | $124.06 | 1,678,307 |
| 2022-02-08 | $121.38 | $123.21 | $120.95 | $122.72 | $122.10 | 1,423,661 |
| 2022-02-07 | $122.69 | $123.34 | $120.83 | $121.16 | $120.55 | 936,043 |
| 2022-02-04 | $121.73 | $123.07 | $121.67 | $122.29 | $121.67 | 1,316,207 |
| 2022-02-03 | $124.49 | $124.50 | $122.12 | $122.23 | $121.61 | 1,534,028 |
| 2022-02-02 | $122.68 | $125.52 | $122.68 | $125.00 | $124.37 | 1,463,037 |
| 2022-02-01 | $122.07 | $123.29 | $121.50 | $122.66 | $122.04 | 822,639 |
| 2022-01-31 | $119.61 | $122.15 | $119.39 | $121.72 | $121.10 | 1,251,575 |
| 2022-01-28 | $118.79 | $119.89 | $117.20 | $119.83 | $119.22 | 1,783,756 |
| 2022-01-27 | $119.93 | $121.02 | $117.70 | $118.89 | $118.29 | 1,819,236 |
| 2022-01-26 | $121.26 | $123.96 | $118.43 | $118.79 | $118.19 | 5,193,194 |
| 2022-01-25 | $120.01 | $123.59 | $118.99 | $122.46 | $121.84 | 1,876,090 |
| 2022-01-24 | $120.91 | $121.97 | $118.68 | $121.59 | $120.97 | 1,440,316 |
| 2022-01-21 | $122.92 | $124.08 | $121.87 | $122.71 | $122.09 | 1,768,011 |
| 2022-01-20 | $123.81 | $125.16 | $123.33 | $123.40 | $122.77 | 1,093,229 |
| 2022-01-19 | $122.00 | $124.05 | $121.59 | $123.23 | $122.61 | 1,310,971 |
| 2022-01-18 | $123.35 | $124.24 | $120.32 | $121.55 | $120.93 | 1,081,635 |
| 2022-01-14 | $122.32 | $123.57 | $121.91 | $123.50 | $122.87 | 1,132,765 |
| 2022-01-13 | $124.20 | $124.20 | $122.24 | $122.34 | $121.72 | 600,793 |
| 2022-01-12 | $123.07 | $124.59 | $122.82 | $123.19 | $122.57 | 813,624 |
| 2022-01-11 | $122.59 | $122.91 | $120.94 | $122.28 | $121.66 | 896,750 |
| 2022-01-10 | $123.03 | $123.45 | $121.54 | $122.58 | $121.96 | 718,681 |
| 2022-01-07 | $122.33 | $123.76 | $121.85 | $123.43 | $122.80 | 850,609 |
| 2022-01-06 | $120.50 | $122.91 | $119.85 | $122.38 | $121.76 | 1,443,552 |
| 2022-01-05 | $121.91 | $122.38 | $119.66 | $120.10 | $119.49 | 1,169,757 |
| 2022-01-04 | $122.79 | $123.85 | $121.74 | $121.77 | $121.15 | 1,340,966 |
| 2022-01-03 | $123.29 | $123.29 | $120.21 | $122.03 | $121.41 | 1,063,344 |
| 2021-12-31 | $121.85 | $123.27 | $121.53 | $122.86 | $122.24 | 582,512 |
| 2021-12-30 | $122.37 | $122.89 | $121.64 | $121.74 | $121.12 | 883,662 |
| 2021-12-29 | $122.21 | $123.21 | $121.55 | $122.06 | $121.44 | 1,407,558 |
| 2021-12-28 | $121.92 | $122.41 | $121.42 | $121.73 | $121.11 | 766,451 |
| 2021-12-27 | $122.07 | $123.49 | $121.96 | $122.25 | $121.63 | 838,434 |
| 2021-12-23 | $121.68 | $123.63 | $121.67 | $121.67 | $121.05 | 1,375,584 |
| 2021-12-22 | $120.39 | $122.12 | $120.00 | $121.30 | $120.69 | 1,067,981 |
| 2021-12-21 | $119.89 | $121.05 | $118.05 | $120.41 | $119.80 | 1,903,283 |
| 2021-12-20 | $120.64 | $121.56 | $118.39 | $119.38 | $118.78 | 3,378,615 |
| 2021-12-17 | $127.47 | $129.15 | $127.21 | $127.31 | $126.66 | 1,557,242 |
| 2021-12-16 | $128.42 | $129.97 | $127.74 | $128.87 | $128.22 | 1,267,237 |
| 2021-12-15 | $126.08 | $128.50 | $126.08 | $127.89 | $127.24 | 1,962,544 |
| 2021-12-14 | $125.20 | $126.52 | $124.78 | $125.70 | $125.06 | 2,380,556 |
| 2021-12-13 | $128.55 | $128.55 | $124.56 | $125.42 | $124.78 | 2,500,035 |
| 2021-12-10 | $129.37 | $130.32 | $128.56 | $129.44 | $128.78 | 1,231,382 |
| 2021-12-09 | $129.38 | $129.67 | $128.58 | $128.70 | $128.05 | 1,443,133 |
| 2021-12-08 | $131.23 | $131.91 | $128.80 | $129.85 | $129.19 | 1,415,514 |
| 2021-12-07 | $131.39 | $132.39 | $131.03 | $131.82 | $130.66 | 2,389,625 |
| 2021-12-06 | $129.20 | $130.79 | $128.67 | $130.00 | $128.86 | 1,188,336 |
| 2021-12-03 | $129.21 | $129.77 | $126.93 | $128.03 | $126.91 | 1,207,411 |
| 2021-12-02 | $125.90 | $130.17 | $125.90 | $128.99 | $127.86 | 1,144,953 |
| 2021-12-01 | $127.88 | $129.42 | $126.09 | $126.20 | $125.09 | 1,169,430 |
| 2021-11-30 | $127.51 | $128.33 | $125.76 | $126.57 | $125.46 | 1,143,888 |
| 2021-11-29 | $128.09 | $129.16 | $127.51 | $128.37 | $127.24 | 1,021,131 |
| 2021-11-26 | $127.89 | $128.35 | $126.39 | $126.87 | $125.76 | 700,019 |
| 2021-11-24 | $130.20 | $131.06 | $129.15 | $130.97 | $129.82 | 862,873 |
| 2021-11-23 | $129.02 | $130.68 | $128.98 | $130.57 | $129.42 | 881,924 |
| 2021-11-22 | $129.54 | $130.21 | $129.00 | $129.33 | $128.19 | 733,661 |
| 2021-11-19 | $129.29 | $129.79 | $128.32 | $129.38 | $128.24 | 870,337 |
| 2021-11-18 | $127.34 | $129.53 | $126.79 | $129.29 | $128.15 | 871,239 |
| 2021-11-17 | $129.40 | $129.62 | $127.50 | $127.69 | $126.57 | 600,485 |
| 2021-11-16 | $129.05 | $130.56 | $128.72 | $129.53 | $128.39 | 816,136 |
| 2021-11-15 | $129.95 | $130.29 | $128.95 | $129.13 | $128.00 | 692,688 |
| 2021-11-12 | $129.77 | $130.51 | $128.96 | $129.85 | $128.71 | 1,007,956 |
| 2021-11-11 | $130.49 | $131.00 | $129.63 | $129.90 | $128.76 | 818,818 |
| 2021-11-10 | $131.81 | $132.47 | $130.44 | $130.86 | $129.71 | 648,336 |
| 2021-11-09 | $131.87 | $132.68 | $131.34 | $132.05 | $130.89 | 765,268 |
| 2021-11-08 | $133.46 | $133.46 | $131.23 | $131.88 | $130.72 | 674,143 |
| 2021-11-05 | $132.42 | $133.12 | $131.97 | $132.90 | $131.73 | 580,829 |
| 2021-11-04 | $132.79 | $133.13 | $130.67 | $131.81 | $130.65 | 1,280,197 |
| 2021-11-03 | $132.12 | $133.09 | $131.00 | $132.65 | $131.49 | 749,578 |
| 2021-11-02 | $133.26 | $133.52 | $132.25 | $132.46 | $131.30 | 823,188 |
| 2021-11-01 | $133.63 | $134.07 | $132.41 | $133.28 | $132.11 | 766,610 |
| 2021-10-29 | $132.33 | $134.04 | $131.65 | $132.91 | $131.74 | 1,199,743 |
| 2021-10-28 | $133.62 | $133.97 | $132.54 | $132.87 | $131.70 | 1,015,547 |
| 2021-10-27 | $132.55 | $134.17 | $132.00 | $132.81 | $131.64 | 1,517,440 |
| 2021-10-26 | $134.24 | $135.37 | $133.16 | $133.16 | $131.99 | 1,576,597 |
| 2021-10-25 | $135.54 | $136.21 | $133.38 | $133.52 | $132.35 | 1,323,967 |
| 2021-10-22 | $133.52 | $136.22 | $133.13 | $135.53 | $134.34 | 1,639,623 |
| 2021-10-21 | $130.79 | $133.26 | $130.52 | $132.74 | $131.57 | 2,451,172 |
| 2021-10-20 | $131.63 | $132.82 | $127.99 | $130.79 | $129.64 | 4,344,004 |
| 2021-10-19 | $124.17 | $125.14 | $122.95 | $124.29 | $123.20 | 927,853 |
| 2021-10-18 | $122.00 | $123.87 | $121.57 | $123.53 | $122.45 | 1,099,484 |
| 2021-10-15 | $122.00 | $122.84 | $121.51 | $122.69 | $121.61 | 890,162 |
| 2021-10-14 | $119.90 | $122.16 | $119.90 | $121.63 | $120.56 | 1,132,130 |
| 2021-10-13 | $116.35 | $118.95 | $116.35 | $118.76 | $117.72 | 1,007,083 |
| 2021-10-12 | $116.43 | $116.81 | $115.58 | $116.15 | $115.13 | 887,724 |
| 2021-10-11 | $117.16 | $118.27 | $116.40 | $116.40 | $115.38 | 450,663 |
| 2021-10-08 | $117.41 | $117.83 | $116.25 | $116.91 | $115.88 | 980,608 |
| 2021-10-07 | $118.46 | $119.02 | $116.78 | $116.93 | $115.90 | 1,098,339 |
| 2021-10-06 | $116.12 | $117.98 | $115.85 | $117.90 | $116.86 | 1,279,832 |
| 2021-10-05 | $116.82 | $117.99 | $116.76 | $117.39 | $116.36 | 1,019,538 |
| 2021-10-04 | $117.98 | $118.88 | $116.47 | $116.78 | $115.75 | 1,380,908 |
| 2021-10-01 | $115.88 | $118.08 | $115.73 | $118.01 | $116.97 | 1,619,804 |
| 2021-09-30 | $116.35 | $117.20 | $115.42 | $115.65 | $114.63 | 1,359,175 |
| 2021-09-29 | $115.86 | $117.16 | $115.55 | $115.72 | $114.70 | 1,329,541 |
| 2021-09-28 | $117.31 | $117.54 | $114.50 | $116.04 | $115.02 | 2,227,996 |
| 2021-09-27 | $116.00 | $118.41 | $115.62 | $117.50 | $116.47 | 1,315,818 |
| 2021-09-24 | $113.89 | $116.21 | $113.41 | $115.74 | $114.72 | 1,349,952 |
| 2021-09-23 | $115.90 | $116.90 | $115.66 | $116.33 | $115.31 | 1,784,356 |
| 2021-09-22 | $115.98 | $116.51 | $114.47 | $115.00 | $113.99 | 1,826,269 |
| 2021-09-21 | $115.69 | $115.95 | $114.23 | $115.31 | $114.30 | 2,142,599 |
| 2021-09-20 | $118.50 | $118.53 | $113.11 | $113.96 | $112.96 | 3,001,601 |
| 2021-09-17 | $117.93 | $119.73 | $116.30 | $118.31 | $117.27 | 3,965,731 |
| 2021-09-16 | $117.34 | $117.50 | $115.57 | $115.80 | $114.78 | 2,681,544 |
| 2021-09-15 | $118.05 | $120.28 | $117.05 | $117.30 | $116.27 | 5,720,586 |
| 2021-09-14 | $116.69 | $117.27 | $114.55 | $114.90 | $113.89 | 1,754,774 |
| 2021-09-13 | $119.87 | $120.37 | $116.25 | $116.89 | $115.86 | 2,452,680 |
| 2021-09-10 | $120.26 | $121.01 | $118.89 | $118.90 | $117.86 | 2,281,201 |
| 2021-09-09 | $122.00 | $122.00 | $118.62 | $119.99 | $118.94 | 5,518,760 |
| 2021-09-08 | $121.70 | $122.80 | $119.57 | $122.13 | $121.06 | 3,238,020 |
| 2021-09-07 | $125.99 | $128.06 | $122.73 | $122.83 | $121.75 | 6,954,910 |
| 2021-09-03 | $124.21 | $128.41 | $124.08 | $127.22 | $125.60 | 6,148,983 |
| 2021-09-02 | $122.05 | $124.45 | $121.87 | $124.35 | $122.76 | 5,225,853 |
| 2021-09-01 | $116.93 | $124.90 | $115.60 | $121.92 | $120.36 | 8,944,359 |
| 2021-08-31 | $110.85 | $120.64 | $110.68 | $117.63 | $116.13 | 15,223,999 |
| 2021-08-30 | $110.39 | $110.48 | $109.22 | $109.68 | $108.28 | 2,119,080 |
| 2021-08-27 | $109.41 | $110.79 | $109.23 | $110.35 | $108.94 | 1,137,347 |
| 2021-08-26 | $108.37 | $109.18 | $108.09 | $109.15 | $107.76 | 1,086,580 |
| 2021-08-25 | $108.00 | $108.74 | $107.71 | $108.40 | $107.02 | 849,294 |
| 2021-08-24 | $107.86 | $108.20 | $107.33 | $108.10 | $106.72 | 788,858 |
| 2021-08-23 | $106.36 | $107.88 | $106.36 | $107.66 | $106.28 | 1,166,860 |
| 2021-08-20 | $106.42 | $106.42 | $105.34 | $105.95 | $104.60 | 981,596 |
| 2021-08-19 | $105.24 | $106.69 | $104.99 | $106.47 | $105.11 | 1,726,290 |
| 2021-08-18 | $105.73 | $107.53 | $105.36 | $106.24 | $104.88 | 1,182,475 |
| 2021-08-17 | $106.49 | $106.49 | $104.67 | $105.95 | $104.60 | 1,932,222 |
| 2021-08-16 | $107.11 | $107.12 | $106.07 | $106.63 | $105.27 | 1,283,957 |
| 2021-08-13 | $108.22 | $108.34 | $107.15 | $107.46 | $106.09 | 884,000 |
| 2021-08-12 | $108.06 | $109.34 | $108.02 | $108.25 | $106.87 | 1,062,133 |
| 2021-08-11 | $107.92 | $109.11 | $107.26 | $108.08 | $106.70 | 1,680,807 |
| 2021-08-10 | $110.13 | $110.66 | $107.17 | $107.31 | $105.94 | 2,539,719 |
| 2021-08-09 | $107.62 | $108.51 | $107.35 | $108.01 | $106.63 | 1,222,349 |
| 2021-08-06 | $108.66 | $109.69 | $107.71 | $107.86 | $106.48 | 1,311,086 |
| 2021-08-05 | $108.31 | $108.80 | $107.70 | $108.70 | $107.31 | 1,167,799 |
| 2021-08-04 | $107.51 | $108.24 | $107.27 | $107.69 | $106.31 | 886,288 |
| 2021-08-03 | $107.77 | $108.30 | $107.50 | $107.87 | $106.49 | 899,932 |
| 2021-08-02 | $108.98 | $109.81 | $107.14 | $107.16 | $105.79 | 730,205 |
| 2021-07-30 | $106.99 | $108.66 | $106.99 | $108.63 | $107.24 | 1,416,257 |
| 2021-07-29 | $107.09 | $108.59 | $107.09 | $107.48 | $106.11 | 1,090,392 |
| 2021-07-28 | $106.62 | $106.80 | $105.44 | $106.41 | $105.05 | 2,068,341 |
| 2021-07-27 | $104.46 | $107.15 | $104.12 | $106.44 | $105.08 | 1,970,727 |
| 2021-07-26 | $105.47 | $105.59 | $104.53 | $104.97 | $103.63 | 938,021 |
| 2021-07-23 | $105.19 | $106.13 | $104.84 | $105.89 | $104.54 | 1,077,033 |
| 2021-07-22 | $104.87 | $105.74 | $104.26 | $104.93 | $103.59 | 1,570,988 |
| 2021-07-21 | $102.14 | $105.00 | $102.07 | $104.22 | $102.89 | 2,202,445 |
| 2021-07-20 | $101.61 | $102.76 | $100.66 | $102.30 | $100.99 | 2,252,680 |
| 2021-07-19 | $102.85 | $102.88 | $100.94 | $101.48 | $100.18 | 2,778,903 |
| 2021-07-16 | $105.23 | $105.44 | $103.78 | $104.38 | $103.05 | 1,611,045 |
| 2021-07-15 | $104.39 | $105.66 | $103.58 | $105.12 | $103.78 | 1,596,908 |
| 2021-07-14 | $105.92 | $106.01 | $104.87 | $105.06 | $103.72 | 1,014,153 |
| 2021-07-13 | $105.38 | $105.71 | $104.98 | $105.42 | $104.07 | 1,463,517 |
| 2021-07-12 | $106.95 | $107.03 | $105.31 | $105.75 | $104.40 | 1,304,896 |
| 2021-07-09 | $106.00 | $107.59 | $106.00 | $107.32 | $105.95 | 1,637,640 |
| 2021-07-08 | $105.28 | $108.00 | $104.69 | $105.32 | $103.97 | 4,985,542 |
| 2021-07-07 | $104.01 | $106.17 | $104.01 | $106.03 | $104.68 | 1,051,698 |
| 2021-07-06 | $106.00 | $106.25 | $103.27 | $104.21 | $102.88 | 1,220,256 |
| 2021-07-02 | $105.92 | $107.33 | $105.66 | $106.78 | $105.42 | 1,221,800 |
| 2021-07-01 | $105.66 | $105.98 | $105.32 | $105.62 | $104.27 | 823,915 |
| 2021-06-30 | $106.14 | $106.39 | $105.04 | $105.52 | $104.17 | 1,351,109 |
| 2021-06-29 | $105.61 | $106.49 | $105.21 | $106.31 | $104.95 | 941,639 |
| 2021-06-28 | $106.67 | $106.88 | $105.34 | $105.56 | $104.21 | 860,849 |
| 2021-06-25 | $106.25 | $106.92 | $105.98 | $106.56 | $105.20 | 766,358 |
| 2021-06-24 | $105.80 | $106.25 | $105.24 | $105.98 | $104.63 | 924,099 |
| 2021-06-23 | $105.90 | $106.00 | $105.32 | $105.34 | $103.99 | 1,189,344 |
| 2021-06-22 | $105.00 | $105.90 | $104.75 | $105.57 | $104.22 | 1,070,467 |
| 2021-06-21 | $104.98 | $105.90 | $104.28 | $105.04 | $103.70 | 1,476,517 |
| 2021-06-18 | $104.61 | $105.41 | $103.92 | $104.68 | $103.34 | 3,509,606 |
| 2021-06-17 | $108.00 | $108.23 | $105.92 | $106.00 | $104.65 | 2,322,044 |
| 2021-06-16 | $110.16 | $110.27 | $107.86 | $107.95 | $106.57 | 2,634,743 |
| 2021-06-15 | $110.87 | $111.71 | $109.98 | $110.24 | $108.83 | 1,959,731 |
| 2021-06-14 | $110.50 | $111.06 | $109.86 | $111.04 | $109.62 | 1,396,294 |
| 2021-06-11 | $110.67 | $111.34 | $110.27 | $110.32 | $108.91 | 1,232,593 |
| 2021-06-10 | $110.44 | $111.16 | $110.02 | $110.23 | $108.82 | 1,747,754 |
| 2021-06-09 | $110.50 | $111.11 | $109.96 | $109.96 | $108.56 | 1,496,098 |
| 2021-06-08 | $110.52 | $110.94 | $109.59 | $110.16 | $108.75 | 1,634,217 |
| 2021-06-07 | $112.89 | $112.89 | $110.87 | $110.96 | $109.47 | 1,668,904 |
| 2021-06-04 | $112.31 | $112.69 | $111.89 | $112.48 | $110.97 | 2,486,648 |
| 2021-06-03 | $111.09 | $112.21 | $111.09 | $111.74 | $110.24 | 1,408,946 |
| 2021-06-02 | $112.71 | $112.71 | $111.59 | $111.59 | $110.09 | 2,868,071 |
| 2021-06-01 | $112.93 | $113.36 | $111.73 | $112.13 | $110.63 | 3,448,634 |
| 2021-05-28 | $111.04 | $113.36 | $111.04 | $112.57 | $111.06 | 5,414,797 |
| 2021-05-27 | $109.27 | $111.02 | $108.56 | $110.81 | $109.32 | 4,356,781 |
| 2021-05-26 | $105.62 | $107.92 | $105.27 | $107.77 | $106.32 | 3,799,408 |
| 2021-05-25 | $103.47 | $106.06 | $103.47 | $105.39 | $103.98 | 6,179,555 |
| 2021-05-24 | $104.31 | $104.82 | $101.50 | $102.63 | $101.25 | 2,796,623 |
| 2021-05-21 | $106.99 | $107.05 | $103.96 | $104.29 | $102.89 | 4,251,323 |
| 2021-05-20 | $106.61 | $107.31 | $105.66 | $106.39 | $104.96 | 3,615,933 |
| 2021-05-19 | $107.50 | $107.84 | $106.02 | $106.41 | $104.98 | 2,056,582 |
| 2021-05-18 | $108.65 | $109.77 | $107.45 | $108.44 | $106.99 | 3,034,799 |
| 2021-05-17 | $107.21 | $110.15 | $105.84 | $108.51 | $107.05 | 5,635,906 |
| 2021-05-14 | $110.57 | $110.60 | $106.46 | $107.33 | $105.89 | 4,846,558 |
| 2021-05-13 | $110.96 | $112.12 | $110.86 | $111.05 | $109.56 | 1,660,749 |
| 2021-05-12 | $111.90 | $112.47 | $110.74 | $110.76 | $109.27 | 851,783 |
| 2021-05-11 | $112.32 | $113.02 | $111.55 | $112.47 | $110.96 | 1,059,008 |
| 2021-05-10 | $112.87 | $114.63 | $112.49 | $113.17 | $111.65 | 1,149,568 |
| 2021-05-07 | $110.66 | $112.44 | $109.34 | $112.36 | $110.85 | 1,126,097 |
| 2021-05-06 | $110.43 | $110.69 | $109.36 | $110.21 | $108.73 | 901,132 |
| 2021-05-05 | $109.49 | $110.48 | $108.95 | $109.94 | $108.47 | 1,117,000 |
| 2021-05-04 | $109.38 | $109.38 | $108.22 | $108.71 | $107.25 | 751,128 |
| 2021-05-03 | $108.57 | $110.30 | $108.34 | $109.11 | $107.65 | 1,309,744 |
| 2021-04-30 | $108.12 | $108.28 | $107.13 | $107.65 | $106.21 | 1,363,272 |
| 2021-04-29 | $110.12 | $110.25 | $108.19 | $108.30 | $106.85 | 1,263,695 |
| 2021-04-28 | $107.89 | $109.29 | $107.62 | $108.99 | $107.53 | 2,667,975 |
| 2021-04-27 | $109.73 | $110.37 | $107.96 | $108.00 | $106.55 | 2,289,747 |
| 2021-04-26 | $109.10 | $110.10 | $108.03 | $109.46 | $107.99 | 1,645,771 |
| 2021-04-23 | $110.04 | $114.74 | $108.60 | $108.86 | $107.40 | 2,420,187 |
| 2021-04-22 | $110.64 | $111.50 | $109.09 | $109.91 | $108.44 | 2,476,659 |
| 2021-04-21 | $110.69 | $112.64 | $110.36 | $110.97 | $109.48 | 2,412,495 |
| 2021-04-20 | $109.59 | $111.78 | $108.31 | $110.15 | $108.67 | 6,089,509 |
| 2021-04-19 | $118.52 | $119.61 | $117.99 | $118.13 | $116.55 | 658,898 |
| 2021-04-16 | $117.69 | $118.83 | $117.37 | $118.77 | $117.18 | 822,622 |
| 2021-04-15 | $117.42 | $117.93 | $117.20 | $117.43 | $115.86 | 483,071 |
| 2021-04-14 | $117.10 | $117.42 | $116.70 | $116.96 | $115.39 | 359,501 |
| 2021-04-13 | $117.04 | $117.17 | $115.96 | $117.07 | $115.50 | 737,562 |
| 2021-04-12 | $117.08 | $117.78 | $116.61 | $117.01 | $115.44 | 599,635 |
| 2021-04-09 | $116.33 | $117.51 | $116.08 | $117.50 | $115.92 | 736,489 |
| 2021-04-08 | $116.96 | $116.96 | $115.88 | $116.10 | $114.54 | 561,043 |
| 2021-04-07 | $116.71 | $116.90 | $115.94 | $116.60 | $115.04 | 441,554 |
| 2021-04-06 | $118.20 | $118.41 | $116.42 | $116.67 | $115.11 | 513,766 |
| 2021-04-05 | $118.23 | $119.14 | $117.97 | $118.23 | $116.64 | 654,613 |
| 2021-04-01 | $116.57 | $117.92 | $116.15 | $117.76 | $116.18 | 730,506 |
| 2021-03-31 | $116.64 | $117.46 | $115.75 | $115.98 | $114.42 | 1,277,887 |
| 2021-03-30 | $116.48 | $116.80 | $115.32 | $115.98 | $114.42 | 1,017,123 |
| 2021-03-29 | $116.73 | $117.48 | $115.72 | $116.76 | $115.19 | 940,731 |
| 2021-03-26 | $117.06 | $117.10 | $115.83 | $116.84 | $115.27 | 984,260 |
| 2021-03-25 | $115.91 | $116.75 | $114.93 | $116.18 | $114.62 | 642,690 |
| 2021-03-24 | $114.22 | $116.95 | $114.04 | $116.25 | $114.69 | 1,211,059 |
| 2021-03-23 | $112.94 | $114.72 | $112.69 | $113.86 | $112.33 | 1,237,852 |
| 2021-03-22 | $116.80 | $117.17 | $113.05 | $113.16 | $111.64 | 2,062,701 |
| 2021-03-19 | $118.00 | $118.45 | $116.05 | $116.82 | $115.25 | 731,630 |
| 2021-03-18 | $117.85 | $119.35 | $117.39 | $118.12 | $116.54 | 837,886 |
| 2021-03-17 | $117.73 | $118.61 | $117.23 | $118.06 | $116.48 | 986,624 |
| 2021-03-16 | $116.30 | $118.08 | $115.91 | $117.56 | $115.98 | 1,242,824 |
| 2021-03-15 | $115.57 | $116.76 | $114.21 | $116.69 | $115.13 | 1,184,241 |
| 2021-03-12 | $115.61 | $115.71 | $114.21 | $115.69 | $114.14 | 641,648 |
| 2021-03-11 | $115.39 | $116.14 | $114.85 | $115.27 | $113.72 | 751,653 |
| 2021-03-10 | $113.55 | $115.42 | $113.32 | $114.42 | $112.89 | 782,501 |
| 2021-03-09 | $113.47 | $114.65 | $112.88 | $112.92 | $111.41 | 1,663,781 |
| 2021-03-08 | $112.49 | $114.90 | $112.38 | $113.35 | $111.35 | 787,123 |
| 2021-03-05 | $110.05 | $112.53 | $109.15 | $112.37 | $110.39 | 1,539,197 |
| 2021-03-04 | $111.24 | $112.05 | $108.60 | $108.97 | $107.05 | 1,348,828 |
| 2021-03-03 | $111.95 | $112.10 | $110.74 | $111.47 | $109.50 | 1,090,429 |
| 2021-03-02 | $112.26 | $113.31 | $111.36 | $111.95 | $109.98 | 1,140,641 |
| 2021-03-01 | $110.47 | $112.22 | $110.41 | $111.90 | $109.93 | 1,110,604 |
| 2021-02-26 | $110.62 | $110.62 | $108.63 | $109.32 | $107.39 | 1,471,002 |
| 2021-02-25 | $110.61 | $112.75 | $110.61 | $110.66 | $108.71 | 941,544 |
| 2021-02-24 | $108.48 | $110.99 | $107.63 | $110.66 | $108.71 | 743,879 |
| 2021-02-23 | $107.34 | $109.41 | $106.91 | $108.91 | $106.99 | 1,034,287 |
| 2021-02-22 | $108.57 | $108.76 | $107.31 | $107.38 | $105.49 | 933,238 |
| 2021-02-19 | $108.49 | $109.54 | $108.24 | $109.08 | $107.16 | 852,590 |
| 2021-02-18 | $108.51 | $108.51 | $106.82 | $108.02 | $106.11 | 676,328 |
| 2021-02-17 | $109.66 | $109.75 | $108.40 | $108.93 | $107.01 | 563,845 |
| 2021-02-16 | $111.09 | $111.43 | $109.48 | $110.13 | $108.19 | 816,127 |
| 2021-02-12 | $107.91 | $110.67 | $107.60 | $110.62 | $108.67 | 782,557 |
| 2021-02-11 | $106.83 | $109.40 | $106.83 | $108.18 | $106.27 | 849,528 |
| 2021-02-10 | $107.78 | $107.88 | $106.09 | $106.57 | $104.69 | 640,967 |
| 2021-02-09 | $106.55 | $107.55 | $106.14 | $107.21 | $105.32 | 1,169,000 |
| 2021-02-08 | $106.23 | $106.56 | $105.20 | $106.37 | $104.49 | 722,039 |
| 2021-02-05 | $105.54 | $106.28 | $104.75 | $106.11 | $104.24 | 1,164,644 |
| 2021-02-04 | $104.82 | $104.86 | $103.90 | $104.39 | $102.55 | 1,137,616 |
| 2021-02-03 | $105.68 | $106.08 | $104.55 | $104.62 | $102.77 | 661,652 |
| 2021-02-02 | $102.96 | $105.84 | $102.96 | $105.68 | $103.82 | 770,106 |
| 2021-02-01 | $102.18 | $102.89 | $101.25 | $102.42 | $100.61 | 1,230,277 |
| 2021-01-29 | $103.37 | $103.82 | $101.03 | $101.17 | $99.39 | 1,281,856 |
| 2021-01-28 | $102.09 | $105.28 | $100.78 | $104.02 | $102.19 | 1,637,863 |
| 2021-01-27 | $104.85 | $105.77 | $101.10 | $101.32 | $99.53 | 1,435,027 |
| 2021-01-26 | $109.59 | $109.59 | $107.00 | $107.19 | $105.30 | 989,178 |
| 2021-01-25 | $106.63 | $108.44 | $106.20 | $107.99 | $106.09 | 1,005,299 |
| 2021-01-22 | $108.19 | $108.40 | $106.54 | $106.62 | $104.74 | 666,646 |
| 2021-01-21 | $110.46 | $110.69 | $108.20 | $108.26 | $106.35 | 586,500 |
| 2021-01-20 | $109.98 | $110.39 | $109.03 | $110.13 | $108.19 | 561,909 |
| 2021-01-19 | $111.61 | $112.35 | $109.66 | $109.68 | $107.75 | 587,523 |
| 2021-01-15 | $111.68 | $112.09 | $110.29 | $111.58 | $109.61 | 494,130 |
| 2021-01-14 | $113.78 | $114.16 | $112.15 | $112.37 | $110.39 | 548,575 |
| 2021-01-13 | $114.64 | $114.85 | $113.35 | $113.65 | $111.65 | 587,116 |
| 2021-01-12 | $114.00 | $114.34 | $112.60 | $114.07 | $112.06 | 606,546 |
| 2021-01-11 | $115.17 | $116.16 | $113.92 | $114.05 | $112.04 | 967,997 |
| 2021-01-08 | $114.19 | $116.11 | $114.00 | $116.06 | $114.01 | 618,158 |
| 2021-01-07 | $113.50 | $113.76 | $112.30 | $113.73 | $111.72 | 799,640 |
| 2021-01-06 | $110.92 | $113.92 | $110.42 | $112.97 | $110.98 | 983,703 |
| 2021-01-05 | $108.92 | $111.19 | $108.92 | $111.05 | $109.09 | 744,946 |
| 2021-01-04 | $110.50 | $110.94 | $108.65 | $109.58 | $107.65 | 853,877 |
| 2020-12-31 | $109.53 | $110.69 | $109.08 | $109.85 | $107.91 | 559,271 |
| 2020-12-30 | $110.58 | $111.09 | $109.34 | $109.44 | $107.51 | 1,095,940 |
| 2020-12-29 | $110.98 | $111.60 | $109.92 | $110.08 | $108.14 | 484,930 |
| 2020-12-28 | $110.13 | $110.96 | $110.13 | $110.69 | $108.74 | 355,697 |
| 2020-12-24 | $109.27 | $109.97 | $108.66 | $109.72 | $107.79 | 195,045 |
| 2020-12-23 | $109.55 | $109.67 | $108.57 | $108.92 | $107.00 | 1,207,259 |
| 2020-12-22 | $108.87 | $108.95 | $107.73 | $108.87 | $106.95 | 589,963 |
| 2020-12-21 | $108.61 | $109.86 | $108.42 | $109.19 | $107.26 | 584,373 |
| 2020-12-18 | $111.33 | $111.39 | $109.98 | $110.67 | $108.72 | 544,279 |
| 2020-12-17 | $110.75 | $111.82 | $110.75 | $111.15 | $109.19 | 513,964 |
| 2020-12-16 | $110.78 | $110.99 | $109.62 | $110.21 | $108.27 | 467,873 |
| 2020-12-15 | $109.73 | $111.24 | $109.55 | $110.71 | $108.76 | 568,256 |
| 2020-12-14 | $111.31 | $111.31 | $109.13 | $109.13 | $107.21 | 615,668 |
| 2020-12-11 | $109.32 | $110.42 | $109.00 | $110.40 | $108.45 | 366,573 |
| 2020-12-10 | $110.66 | $110.79 | $109.78 | $109.95 | $108.01 | 479,590 |
| 2020-12-09 | $108.91 | $110.77 | $108.90 | $110.65 | $108.70 | 555,842 |
| 2020-12-08 | $108.24 | $109.33 | $107.90 | $108.75 | $106.83 | 484,679 |
| 2020-12-07 | $108.81 | $109.17 | $107.41 | $109.07 | $106.71 | 536,369 |
| 2020-12-04 | $107.23 | $108.98 | $106.80 | $108.81 | $106.45 | 744,966 |
| 2020-12-03 | $107.29 | $107.42 | $106.00 | $106.85 | $104.53 | 970,416 |
| 2020-12-02 | $106.46 | $107.13 | $105.77 | $106.47 | $104.16 | 573,746 |
| 2020-12-01 | $106.43 | $108.22 | $106.26 | $106.58 | $104.27 | 783,033 |
| 2020-11-30 | $109.23 | $109.32 | $106.90 | $107.05 | $104.73 | 754,116 |
| 2020-11-27 | $110.27 | $110.50 | $109.12 | $109.34 | $106.97 | 265,784 |
| 2020-11-25 | $110.58 | $111.29 | $110.01 | $110.39 | $108.00 | 1,217,305 |
| 2020-11-24 | $109.63 | $111.14 | $109.25 | $110.84 | $108.44 | 884,047 |
| 2020-11-23 | $109.48 | $109.54 | $108.14 | $109.00 | $106.64 | 786,342 |
| 2020-11-20 | $109.27 | $109.42 | $108.20 | $108.72 | $106.36 | 494,462 |
| 2020-11-19 | $108.64 | $109.49 | $107.90 | $109.34 | $106.97 | 451,185 |
| 2020-11-18 | $108.85 | $110.06 | $108.42 | $108.91 | $106.55 | 569,215 |
| 2020-11-17 | $108.70 | $109.00 | $108.16 | $108.82 | $106.46 | 877,637 |
| 2020-11-16 | $109.51 | $109.70 | $108.45 | $109.20 | $106.83 | 741,215 |
| 2020-11-13 | $108.54 | $108.99 | $107.93 | $108.52 | $106.17 | 453,767 |
| 2020-11-12 | $108.52 | $109.08 | $107.08 | $107.80 | $105.46 | 608,167 |
| 2020-11-11 | $109.75 | $110.57 | $108.47 | $108.69 | $106.33 | 575,207 |
| 2020-11-10 | $108.00 | $110.21 | $107.71 | $109.09 | $106.73 | 1,132,311 |
| 2020-11-09 | $108.23 | $109.27 | $106.70 | $107.92 | $105.58 | 1,146,617 |
| 2020-11-06 | $104.64 | $105.76 | $104.19 | $105.14 | $102.86 | 758,078 |
| 2020-11-05 | $104.32 | $104.99 | $103.67 | $104.53 | $102.26 | 999,841 |
| 2020-11-04 | $105.71 | $105.71 | $101.91 | $101.99 | $99.78 | 1,279,480 |
| 2020-11-03 | $103.71 | $105.37 | $103.38 | $104.91 | $102.64 | 651,302 |
| 2020-11-02 | $100.25 | $102.66 | $100.00 | $102.47 | $100.25 | 918,310 |
| 2020-10-30 | $100.20 | $100.27 | $98.69 | $99.45 | $97.29 | 987,997 |
| 2020-10-29 | $99.74 | $101.00 | $99.34 | $100.53 | $98.35 | 690,079 |
| 2020-10-28 | $100.22 | $101.75 | $99.87 | $100.01 | $97.84 | 1,424,993 |
| 2020-10-27 | $102.14 | $103.07 | $101.99 | $102.07 | $99.86 | 888,748 |
| 2020-10-26 | $103.89 | $104.13 | $101.37 | $102.09 | $99.88 | 670,155 |
| 2020-10-23 | $104.55 | $105.34 | $104.16 | $105.07 | $102.79 | 663,896 |
| 2020-10-22 | $105.07 | $106.56 | $104.29 | $104.55 | $102.28 | 1,037,219 |
| 2020-10-21 | $107.01 | $109.19 | $104.98 | $104.98 | $102.70 | 1,783,049 |
| 2020-10-20 | $111.08 | $112.55 | $110.62 | $112.04 | $109.61 | 870,532 |
| 2020-10-19 | $111.87 | $112.48 | $110.74 | $111.13 | $108.72 | 666,360 |
| 2020-10-16 | $111.56 | $112.97 | $111.48 | $111.80 | $109.38 | 723,954 |
| 2020-10-15 | $110.05 | $111.31 | $109.09 | $111.30 | $108.89 | 436,010 |
| 2020-10-14 | $110.86 | $112.05 | $110.78 | $111.21 | $108.80 | 653,219 |
| 2020-10-13 | $110.05 | $111.09 | $109.34 | $110.74 | $108.34 | 561,519 |
| 2020-10-12 | $110.45 | $111.60 | $110.44 | $110.86 | $108.46 | 416,171 |
| 2020-10-09 | $110.00 | $110.68 | $109.71 | $109.99 | $107.61 | 386,546 |
| 2020-10-08 | $110.32 | $110.38 | $109.21 | $109.41 | $107.04 | 429,803 |
| 2020-10-07 | $108.44 | $109.93 | $108.44 | $109.72 | $107.34 | 485,192 |
| 2020-10-06 | $108.62 | $109.12 | $107.27 | $107.62 | $105.29 | 724,930 |
| 2020-10-05 | $107.29 | $108.38 | $106.75 | $108.25 | $105.90 | 503,578 |
| 2020-10-02 | $104.96 | $107.50 | $104.85 | $106.62 | $104.31 | 815,974 |
| 2020-10-01 | $106.95 | $107.01 | $105.92 | $106.43 | $104.12 | 656,390 |
| 2020-09-30 | $106.97 | $107.45 | $106.15 | $106.46 | $104.15 | 731,006 |
| 2020-09-29 | $106.65 | $107.03 | $105.35 | $106.36 | $104.05 | 722,237 |
| 2020-09-28 | $107.27 | $107.45 | $106.47 | $106.58 | $104.27 | 627,909 |
| 2020-09-25 | $105.01 | $106.40 | $104.95 | $106.13 | $103.83 | 547,948 |
| 2020-09-24 | $104.47 | $106.67 | $104.47 | $106.00 | $103.70 | 628,508 |
| 2020-09-23 | $105.63 | $106.42 | $104.60 | $104.88 | $102.61 | 398,039 |
| 2020-09-22 | $103.75 | $105.65 | $103.34 | $105.14 | $102.86 | 552,376 |
| 2020-09-21 | $103.40 | $103.84 | $102.06 | $103.31 | $101.07 | 534,860 |
| 2020-09-18 | $107.47 | $107.47 | $105.10 | $105.13 | $102.85 | 550,546 |
| 2020-09-17 | $104.58 | $107.79 | $104.44 | $107.09 | $104.77 | 603,523 |
| 2020-09-16 | $108.60 | $108.78 | $105.62 | $105.64 | $103.35 | 678,173 |
| 2020-09-15 | $107.81 | $109.11 | $107.63 | $108.08 | $105.74 | 657,652 |
| 2020-09-14 | $105.85 | $107.05 | $105.56 | $106.82 | $104.50 | 503,289 |
| 2020-09-11 | $104.26 | $105.63 | $104.18 | $105.39 | $103.11 | 548,567 |
| 2020-09-10 | $104.67 | $105.09 | $103.33 | $103.71 | $101.46 | 640,467 |
| 2020-09-09 | $102.57 | $104.82 | $102.57 | $104.19 | $101.93 | 571,292 |
| 2020-09-08 | $101.98 | $103.27 | $101.47 | $101.65 | $99.45 | 633,969 |
| 2020-09-04 | $104.02 | $104.99 | $102.83 | $103.63 | $100.95 | 658,801 |
| 2020-09-03 | $104.78 | $105.25 | $103.07 | $103.67 | $100.99 | 627,507 |
| 2020-09-02 | $105.83 | $106.54 | $104.35 | $105.05 | $102.33 | 993,963 |
| 2020-09-01 | $104.45 | $105.33 | $104.15 | $105.28 | $102.55 | 712,508 |
| 2020-08-31 | $106.12 | $106.54 | $104.48 | $104.58 | $101.87 | 984,661 |
| 2020-08-28 | $107.38 | $107.52 | $105.86 | $106.34 | $103.59 | 644,765 |
| 2020-08-27 | $106.79 | $107.08 | $106.28 | $106.82 | $104.05 | 507,681 |
| 2020-08-26 | $105.89 | $106.74 | $105.43 | $106.42 | $103.67 | 776,191 |
| 2020-08-25 | $106.38 | $106.54 | $105.83 | $106.17 | $103.42 | 889,535 |
| 2020-08-24 | $106.46 | $106.88 | $105.53 | $105.94 | $103.20 | 567,295 |
| 2020-08-21 | $104.88 | $106.02 | $104.26 | $105.82 | $103.08 | 907,378 |
| 2020-08-20 | $103.59 | $105.29 | $103.34 | $104.99 | $102.27 | 685,949 |
| 2020-08-19 | $104.77 | $105.76 | $104.27 | $104.29 | $101.59 | 550,251 |
| 2020-08-18 | $104.13 | $104.87 | $103.96 | $104.49 | $101.79 | 708,652 |
| 2020-08-17 | $102.83 | $104.37 | $102.69 | $104.06 | $101.37 | 743,549 |
| 2020-08-14 | $102.34 | $102.77 | $101.80 | $102.48 | $99.83 | 1,054,789 |
| 2020-08-13 | $102.63 | $103.27 | $102.07 | $102.54 | $99.89 | 573,252 |
| 2020-08-12 | $102.76 | $103.88 | $102.58 | $102.85 | $100.19 | 855,859 |
| 2020-08-11 | $102.45 | $103.22 | $101.83 | $101.84 | $99.20 | 882,165 |
| 2020-08-10 | $100.46 | $101.49 | $100.10 | $101.45 | $98.82 | 880,451 |
| 2020-08-07 | $99.15 | $100.25 | $99.15 | $100.08 | $97.49 | 614,767 |
| 2020-08-06 | $98.38 | $99.66 | $98.34 | $99.46 | $96.89 | 745,875 |
| 2020-08-05 | $98.05 | $98.67 | $97.97 | $98.34 | $95.79 | 772,588 |
| 2020-08-04 | $97.01 | $97.82 | $96.76 | $97.41 | $94.89 | 917,748 |
| 2020-08-03 | $98.00 | $99.12 | $96.87 | $96.88 | $94.37 | 723,806 |
| 2020-07-31 | $97.40 | $97.90 | $96.00 | $97.79 | $95.26 | 1,292,227 |
| 2020-07-30 | $97.83 | $97.83 | $96.38 | $97.51 | $94.99 | 990,549 |
| 2020-07-29 | $96.47 | $99.06 | $96.16 | $98.82 | $96.26 | 2,150,711 |
| 2020-07-28 | $96.56 | $96.75 | $95.52 | $96.04 | $93.55 | 1,247,176 |
| 2020-07-27 | $96.50 | $97.63 | $96.27 | $96.86 | $94.35 | 953,709 |
| 2020-07-24 | $95.63 | $96.62 | $95.48 | $96.50 | $94.00 | 639,454 |
| 2020-07-23 | $96.67 | $97.35 | $95.76 | $95.88 | $93.40 | 1,131,374 |
| 2020-07-22 | $95.69 | $97.61 | $95.66 | $96.98 | $94.47 | 1,752,796 |
| 2020-07-21 | $96.56 | $97.22 | $95.56 | $95.61 | $93.13 | 1,005,125 |
| 2020-07-20 | $95.37 | $96.02 | $95.06 | $95.84 | $93.36 | 814,804 |
| 2020-07-17 | $94.41 | $95.76 | $94.04 | $95.57 | $93.10 | 822,759 |
| 2020-07-16 | $92.92 | $94.68 | $92.92 | $94.12 | $91.68 | 851,086 |
| 2020-07-15 | $92.53 | $93.96 | $92.48 | $93.27 | $90.86 | 1,256,476 |
| 2020-07-14 | $88.99 | $91.92 | $88.99 | $91.79 | $89.41 | 858,319 |
| 2020-07-13 | $90.00 | $90.80 | $89.38 | $89.63 | $87.31 | 776,823 |
| 2020-07-10 | $89.00 | $89.73 | $88.58 | $89.61 | $87.29 | 656,099 |
| 2020-07-09 | $89.88 | $89.94 | $87.64 | $88.88 | $86.58 | 1,738,469 |
| 2020-07-08 | $88.81 | $89.80 | $88.35 | $89.79 | $87.47 | 738,179 |
| 2020-07-07 | $88.40 | $89.30 | $88.16 | $88.21 | $85.93 | 684,680 |
| 2020-07-06 | $88.80 | $89.24 | $88.50 | $88.88 | $86.58 | 637,771 |
| 2020-07-02 | $89.11 | $90.04 | $88.42 | $88.52 | $86.23 | 487,080 |
| 2020-07-01 | $88.72 | $89.09 | $87.40 | $88.08 | $85.80 | 555,033 |
| 2020-06-30 | $86.34 | $88.96 | $86.34 | $88.57 | $86.28 | 709,330 |
| 2020-06-29 | $86.67 | $87.84 | $86.37 | $86.95 | $84.70 | 679,216 |
| 2020-06-26 | $87.00 | $87.39 | $86.05 | $86.51 | $84.27 | 729,377 |
| 2020-06-25 | $85.21 | $87.16 | $84.75 | $87.12 | $84.86 | 1,052,952 |
| 2020-06-24 | $87.30 | $87.30 | $85.41 | $85.44 | $83.23 | 697,896 |
| 2020-06-23 | $88.35 | $88.88 | $87.62 | $87.65 | $85.38 | 675,224 |
| 2020-06-22 | $87.47 | $88.09 | $86.66 | $87.86 | $85.59 | 803,721 |
| 2020-06-19 | $90.00 | $90.00 | $87.42 | $87.46 | $85.20 | 792,234 |
| 2020-06-18 | $89.63 | $89.78 | $88.42 | $88.81 | $86.51 | 626,169 |
| 2020-06-17 | $89.94 | $90.90 | $89.34 | $90.05 | $87.72 | 880,813 |
| 2020-06-16 | $90.16 | $90.52 | $88.69 | $89.28 | $86.97 | 941,125 |
| 2020-06-15 | $86.24 | $88.47 | $85.74 | $87.90 | $85.62 | 711,108 |
| 2020-06-12 | $88.72 | $89.13 | $86.72 | $88.01 | $85.73 | 883,864 |
| 2020-06-11 | $89.08 | $89.38 | $86.54 | $86.63 | $84.39 | 1,002,985 |
| 2020-06-10 | $92.12 | $92.36 | $90.94 | $90.98 | $88.62 | 1,070,253 |
| 2020-06-09 | $89.15 | $92.55 | $89.15 | $91.67 | $89.30 | 1,797,132 |
| 2020-06-08 | $90.80 | $91.64 | $90.30 | $91.07 | $88.71 | 1,040,742 |
| 2020-06-05 | $91.28 | $92.21 | $90.80 | $90.90 | $88.13 | 1,253,281 |
| 2020-06-04 | $88.85 | $89.81 | $88.50 | $89.05 | $86.34 | 704,947 |
| 2020-06-03 | $88.41 | $90.07 | $88.31 | $89.55 | $86.82 | 622,489 |
| 2020-06-02 | $87.25 | $88.31 | $86.69 | $87.62 | $84.95 | 630,104 |
| 2020-06-01 | $86.19 | $87.08 | $85.51 | $86.67 | $84.03 | 574,424 |
| 2020-05-29 | $86.34 | $86.51 | $85.03 | $86.04 | $83.42 | 862,835 |
| 2020-05-28 | $86.54 | $87.40 | $85.98 | $86.39 | $83.76 | 548,420 |
| 2020-05-27 | $85.96 | $86.36 | $84.69 | $86.12 | $83.50 | 1,019,929 |
| 2020-05-26 | $84.64 | $85.65 | $84.52 | $85.33 | $82.73 | 822,437 |
| 2020-05-22 | $82.09 | $82.83 | $81.48 | $82.44 | $79.93 | 416,581 |
| 2020-05-21 | $83.48 | $83.51 | $81.50 | $82.12 | $79.62 | 681,506 |
| 2020-05-20 | $82.57 | $84.25 | $82.15 | $83.65 | $81.10 | 1,148,092 |
| 2020-05-19 | $81.03 | $81.96 | $80.39 | $81.31 | $78.83 | 965,965 |
| 2020-05-18 | $80.30 | $81.45 | $79.96 | $80.92 | $78.46 | 752,590 |
| 2020-05-15 | $78.00 | $78.67 | $77.71 | $77.98 | $75.61 | 566,993 |
| 2020-05-14 | $78.50 | $79.10 | $77.20 | $78.53 | $76.14 | 929,595 |
| 2020-05-13 | $81.42 | $81.71 | $78.65 | $79.39 | $76.97 | 2,242,808 |
| 2020-05-12 | $83.09 | $83.41 | $81.37 | $81.42 | $78.94 | 1,076,947 |
| 2020-05-11 | $81.11 | $83.22 | $80.80 | $82.85 | $80.33 | 884,591 |
| 2020-05-08 | $81.65 | $82.37 | $81.47 | $82.01 | $79.51 | 1,238,232 |
| 2020-05-07 | $81.50 | $81.66 | $80.32 | $80.71 | $78.25 | 877,245 |
| 2020-05-06 | $80.65 | $81.19 | $80.00 | $80.50 | $78.05 | 1,061,693 |
| 2020-05-05 | $80.53 | $80.81 | $79.91 | $80.25 | $77.81 | 1,093,267 |
| 2020-05-04 | $79.66 | $80.49 | $78.73 | $79.59 | $77.17 | 1,214,932 |
| 2020-05-01 | $81.37 | $81.66 | $80.36 | $80.53 | $78.08 | 738,985 |
| 2020-04-30 | $84.01 | $84.50 | $82.36 | $82.87 | $80.35 | 1,155,227 |
| 2020-04-29 | $84.00 | $85.66 | $83.72 | $84.77 | $82.19 | 954,820 |
| 2020-04-28 | $83.26 | $84.00 | $82.23 | $82.42 | $79.91 | 1,503,758 |
| 2020-04-27 | $79.81 | $81.18 | $79.37 | $80.69 | $78.23 | 1,287,042 |
| 2020-04-24 | $78.09 | $79.11 | $76.90 | $78.91 | $76.51 | 1,464,548 |
| 2020-04-23 | $78.38 | $78.63 | $77.19 | $77.24 | $74.89 | 1,046,958 |
| 2020-04-22 | $77.21 | $77.56 | $75.92 | $76.86 | $74.52 | 2,301,167 |
| 2020-04-21 | $76.64 | $77.54 | $75.88 | $75.97 | $73.66 | 1,112,664 |
| 2020-04-20 | $78.60 | $79.44 | $77.70 | $78.23 | $75.85 | 834,394 |
| 2020-04-17 | $78.64 | $80.07 | $78.38 | $79.69 | $77.26 | 1,070,050 |
| 2020-04-16 | $76.90 | $78.71 | $75.51 | $77.86 | $75.49 | 1,358,001 |
| 2020-04-15 | $77.23 | $77.23 | $75.52 | $77.09 | $74.74 | 1,628,591 |
| 2020-04-14 | $79.81 | $80.15 | $78.75 | $79.12 | $76.71 | 991,191 |
| 2020-04-13 | $78.76 | $79.29 | $77.37 | $79.14 | $76.73 | 917,834 |
| 2020-04-09 | $80.75 | $81.42 | $78.57 | $79.51 | $77.09 | 1,163,628 |
| 2020-04-08 | $80.54 | $80.91 | $79.38 | $80.58 | $78.13 | 1,306,724 |
| 2020-04-07 | $81.97 | $83.67 | $79.96 | $80.03 | $77.59 | 1,139,122 |
| 2020-04-06 | $78.64 | $80.29 | $78.06 | $79.98 | $77.55 | 958,789 |
| 2020-04-03 | $76.51 | $77.10 | $74.70 | $76.08 | $73.76 | 644,532 |
| 2020-04-02 | $74.14 | $76.96 | $73.18 | $76.65 | $74.32 | 1,158,364 |
| 2020-04-01 | $75.34 | $76.82 | $74.02 | $74.84 | $72.56 | 1,053,361 |
| 2020-03-31 | $76.10 | $78.02 | $75.33 | $77.63 | $75.27 | 1,374,945 |
| 2020-03-30 | $74.07 | $76.60 | $72.77 | $76.44 | $74.11 | 1,376,656 |
| 2020-03-27 | $75.35 | $76.24 | $73.30 | $73.93 | $71.68 | 1,240,398 |
| 2020-03-26 | $75.28 | $77.69 | $73.64 | $77.51 | $75.15 | 1,599,688 |
| 2020-03-25 | $75.19 | $79.42 | $72.73 | $74.12 | $71.86 | 2,080,001 |
| 2020-03-24 | $71.34 | $75.33 | $70.82 | $75.23 | $72.94 | 1,701,997 |
| 2020-03-23 | $67.50 | $71.87 | $67.50 | $67.75 | $65.69 | 1,672,366 |
| 2020-03-20 | $73.39 | $76.69 | $68.02 | $68.64 | $66.55 | 1,709,071 |
| 2020-03-19 | $69.45 | $73.10 | $67.96 | $72.49 | $70.28 | 1,599,363 |
| 2020-03-18 | $67.09 | $70.54 | $65.13 | $69.87 | $67.74 | 1,826,043 |
| 2020-03-17 | $69.23 | $73.03 | $68.45 | $71.43 | $69.26 | 1,702,058 |
| 2020-03-16 | $68.73 | $72.64 | $66.30 | $68.43 | $66.35 | 1,531,132 |
| 2020-03-13 | $73.31 | $77.26 | $70.73 | $77.25 | $74.90 | 1,662,513 |
| 2020-03-12 | $72.47 | $72.57 | $68.25 | $70.25 | $68.11 | 2,462,281 |
| 2020-03-11 | $77.58 | $78.41 | $75.97 | $77.36 | $75.00 | 1,737,148 |
| 2020-03-10 | $78.32 | $80.01 | $75.84 | $80.01 | $77.57 | 1,659,502 |
| 2020-03-09 | $80.34 | $81.27 | $75.51 | $75.71 | $73.41 | 2,139,729 |
| 2020-03-06 | $83.64 | $86.36 | $83.00 | $86.13 | $83.04 | 1,655,651 |
| 2020-03-05 | $85.79 | $86.81 | $84.84 | $85.34 | $82.28 | 833,692 |
| 2020-03-04 | $86.48 | $88.08 | $85.57 | $88.02 | $84.86 | 1,006,130 |
| 2020-03-03 | $86.49 | $87.30 | $84.86 | $85.18 | $82.12 | 1,459,290 |
| 2020-03-02 | $85.00 | $86.36 | $83.40 | $86.29 | $83.19 | 1,430,579 |
| 2020-02-28 | $84.14 | $85.56 | $82.82 | $84.91 | $81.86 | 1,674,148 |
| 2020-02-27 | $86.60 | $87.79 | $85.25 | $85.56 | $82.49 | 1,610,096 |
| 2020-02-26 | $89.03 | $90.33 | $88.43 | $88.46 | $85.28 | 775,027 |
| 2020-02-25 | $92.36 | $92.84 | $88.90 | $89.02 | $85.82 | 977,459 |
| 2020-02-24 | $90.50 | $92.65 | $90.50 | $91.88 | $88.58 | 1,201,033 |
| 2020-02-21 | $93.56 | $94.05 | $92.97 | $93.61 | $90.25 | 704,038 |
| 2020-02-20 | $92.83 | $93.66 | $92.44 | $93.64 | $90.28 | 783,563 |
| 2020-02-19 | $93.17 | $93.68 | $92.66 | $93.12 | $89.78 | 673,536 |
| 2020-02-18 | $93.62 | $93.93 | $92.38 | $92.71 | $89.38 | 832,069 |
| 2020-02-14 | $93.48 | $93.98 | $93.17 | $93.93 | $90.56 | 642,980 |
| 2020-02-13 | $94.27 | $94.35 | $93.45 | $93.88 | $90.51 | 556,688 |
| 2020-02-12 | $94.24 | $94.84 | $94.04 | $94.70 | $91.30 | 563,048 |
| 2020-02-11 | $94.84 | $95.30 | $94.21 | $94.32 | $90.93 | 885,150 |
| 2020-02-10 | $93.66 | $94.54 | $93.63 | $94.47 | $91.08 | 564,458 |
| 2020-02-07 | $95.29 | $95.29 | $93.85 | $94.23 | $90.85 | 644,641 |
| 2020-02-06 | $95.71 | $96.17 | $95.24 | $96.00 | $92.55 | 820,851 |
| 2020-02-05 | $94.86 | $95.73 | $94.40 | $95.46 | $92.03 | 857,321 |
| 2020-02-04 | $93.98 | $94.75 | $93.78 | $94.27 | $90.89 | 795,981 |
| 2020-02-03 | $93.96 | $94.37 | $92.79 | $92.85 | $89.52 | 798,866 |
| 2020-01-31 | $94.50 | $94.50 | $93.26 | $93.44 | $90.08 | 1,216,805 |
| 2020-01-30 | $93.10 | $95.17 | $93.01 | $95.14 | $91.72 | 1,089,657 |
| 2020-01-29 | $93.84 | $95.86 | $92.58 | $93.86 | $90.49 | 1,881,917 |
| 2020-01-28 | $93.07 | $94.65 | $92.93 | $94.01 | $90.63 | 900,889 |
| 2020-01-27 | $92.68 | $93.86 | $92.62 | $92.66 | $89.33 | 872,149 |
| 2020-01-24 | $95.55 | $95.74 | $94.15 | $94.57 | $91.17 | 978,287 |
| 2020-01-23 | $93.89 | $95.48 | $93.75 | $95.31 | $91.89 | 892,489 |
| 2020-01-22 | $95.73 | $95.81 | $94.32 | $94.32 | $90.93 | 855,596 |
| 2020-01-21 | $96.40 | $96.53 | $95.33 | $95.67 | $92.23 | 831,116 |
| 2020-01-17 | $95.52 | $96.15 | $95.11 | $96.10 | $92.65 | 695,288 |
| 2020-01-16 | $94.60 | $95.68 | $94.49 | $95.62 | $92.19 | 1,127,925 |
| 2020-01-15 | $94.05 | $94.31 | $93.70 | $94.22 | $90.84 | 827,689 |
| 2020-01-14 | $93.17 | $94.23 | $93.17 | $94.09 | $90.71 | 833,813 |
| 2020-01-13 | $92.24 | $93.46 | $91.96 | $93.41 | $90.06 | 742,319 |
| 2020-01-10 | $92.01 | $92.26 | $91.49 | $91.88 | $88.58 | 804,547 |
| 2020-01-09 | $91.81 | $92.47 | $91.57 | $92.04 | $88.74 | 923,747 |
| 2020-01-08 | $90.65 | $92.06 | $90.55 | $91.70 | $88.41 | 558,737 |
| 2020-01-07 | $91.14 | $91.18 | $90.42 | $90.64 | $87.39 | 436,446 |
| 2020-01-06 | $90.40 | $90.95 | $89.92 | $90.93 | $87.66 | 700,117 |
| 2020-01-03 | $90.71 | $91.45 | $90.30 | $91.19 | $87.92 | 485,800 |
| 2020-01-02 | $90.73 | $91.80 | $90.60 | $91.77 | $88.47 | 585,531 |
| 2019-12-31 | $89.99 | $90.61 | $89.90 | $90.45 | $87.20 | 536,792 |
| 2019-12-30 | $90.90 | $90.99 | $89.65 | $90.05 | $86.82 | 455,047 |
| 2019-12-27 | $91.11 | $91.28 | $90.80 | $90.92 | $87.66 | 318,807 |
| 2019-12-26 | $91.05 | $91.05 | $90.38 | $90.80 | $87.54 | 234,858 |
| 2019-12-24 | $90.45 | $90.73 | $90.15 | $90.46 | $87.21 | 285,492 |
| 2019-12-23 | $90.79 | $90.83 | $90.30 | $90.44 | $87.19 | 546,416 |
| 2019-12-20 | $90.21 | $91.32 | $90.21 | $90.70 | $87.44 | 797,210 |
| 2019-12-19 | $90.65 | $90.78 | $90.11 | $90.16 | $86.92 | 685,250 |
| 2019-12-18 | $90.59 | $90.90 | $89.96 | $90.84 | $87.58 | 1,318,868 |
| 2019-12-17 | $90.65 | $91.03 | $90.29 | $90.78 | $87.52 | 910,109 |
| 2019-12-16 | $91.00 | $91.22 | $90.51 | $90.70 | $87.44 | 806,901 |
| 2019-12-13 | $90.98 | $90.98 | $89.59 | $90.01 | $86.78 | 1,113,332 |
| 2019-12-12 | $89.96 | $90.96 | $89.67 | $90.62 | $87.37 | 1,566,252 |
| 2019-12-11 | $89.84 | $90.46 | $89.83 | $90.13 | $86.89 | 1,044,694 |
| 2019-12-10 | $89.11 | $89.92 | $88.87 | $89.57 | $86.35 | 583,213 |
| 2019-12-09 | $89.73 | $90.00 | $88.60 | $89.02 | $85.82 | 609,053 |
| 2019-12-06 | $88.93 | $89.88 | $88.79 | $89.70 | $86.48 | 801,166 |
| 2019-12-05 | $89.06 | $89.22 | $88.36 | $88.80 | $85.22 | 759,632 |
| 2019-12-04 | $89.79 | $89.95 | $88.60 | $88.82 | $85.24 | 1,147,943 |
| 2019-12-03 | $89.47 | $89.51 | $88.16 | $88.22 | $84.67 | 909,221 |
| 2019-12-02 | $90.84 | $91.27 | $89.97 | $90.05 | $86.42 | 916,856 |
| 2019-11-29 | $91.99 | $91.99 | $91.02 | $91.09 | $87.42 | 388,155 |
| 2019-11-27 | $92.71 | $92.97 | $92.29 | $92.57 | $88.84 | 1,344,333 |
| 2019-11-26 | $90.89 | $92.82 | $90.82 | $92.35 | $88.63 | 1,484,026 |
| 2019-11-25 | $90.49 | $91.14 | $89.91 | $90.91 | $87.25 | 572,880 |
| 2019-11-22 | $90.15 | $90.49 | $89.51 | $90.42 | $86.78 | 1,454,773 |
| 2019-11-21 | $90.41 | $90.48 | $89.20 | $90.33 | $86.69 | 935,255 |
| 2019-11-20 | $92.08 | $92.23 | $90.05 | $90.50 | $86.86 | 1,148,389 |
| 2019-11-19 | $93.44 | $93.44 | $92.20 | $92.45 | $88.73 | 853,162 |
| 2019-11-18 | $93.04 | $93.65 | $92.61 | $93.62 | $89.85 | 699,281 |
| 2019-11-15 | $93.36 | $93.71 | $93.24 | $93.65 | $89.88 | 718,433 |
| 2019-11-14 | $92.53 | $93.25 | $92.23 | $93.20 | $89.45 | 968,895 |
| 2019-11-13 | $92.91 | $93.83 | $92.54 | $92.89 | $89.15 | 1,016,034 |
| 2019-11-12 | $93.56 | $93.69 | $92.89 | $93.13 | $89.38 | 951,907 |
| 2019-11-11 | $94.16 | $94.48 | $93.55 | $93.63 | $89.86 | 1,296,639 |
| 2019-11-08 | $94.51 | $95.20 | $94.42 | $94.64 | $90.83 | 932,723 |
| 2019-11-07 | $94.31 | $95.19 | $94.23 | $94.81 | $90.99 | 655,706 |
| 2019-11-06 | $93.72 | $94.51 | $93.48 | $94.01 | $90.22 | 862,681 |
| 2019-11-05 | $92.89 | $93.96 | $92.55 | $93.70 | $89.93 | 1,127,860 |
| 2019-11-04 | $92.03 | $92.92 | $91.28 | $92.75 | $89.01 | 1,299,147 |
| 2019-11-01 | $90.00 | $91.57 | $89.94 | $91.55 | $87.86 | 917,829 |
| 2019-10-31 | $90.02 | $90.07 | $89.01 | $89.37 | $85.77 | 768,095 |
| 2019-10-30 | $89.31 | $90.56 | $89.01 | $90.40 | $86.76 | 783,943 |
| 2019-10-29 | $89.40 | $89.96 | $89.19 | $89.66 | $86.05 | 724,412 |
| 2019-10-28 | $89.25 | $90.07 | $89.20 | $89.90 | $86.28 | 978,452 |
| 2019-10-25 | $88.64 | $89.27 | $88.33 | $88.97 | $85.39 | 553,271 |
| 2019-10-24 | $89.55 | $90.06 | $88.35 | $88.75 | $85.18 | 1,386,366 |
| 2019-10-23 | $87.96 | $89.88 | $87.96 | $89.54 | $85.93 | 1,944,094 |
| 2019-10-22 | $88.71 | $90.25 | $88.22 | $89.83 | $86.21 | 1,767,771 |
| 2019-10-21 | $87.68 | $88.88 | $87.68 | $88.72 | $85.15 | 798,950 |
| 2019-10-18 | $87.71 | $88.18 | $87.52 | $87.58 | $84.05 | 668,519 |
| 2019-10-17 | $87.54 | $88.03 | $86.96 | $87.59 | $84.06 | 785,335 |
| 2019-10-16 | $87.24 | $87.68 | $86.59 | $87.15 | $83.64 | 766,494 |
| 2019-10-15 | $86.46 | $87.71 | $86.00 | $86.78 | $83.29 | 756,788 |
| 2019-10-14 | $86.62 | $86.85 | $86.09 | $86.39 | $82.91 | 358,924 |
| 2019-10-11 | $86.80 | $87.96 | $86.36 | $86.94 | $83.44 | 787,567 |
| 2019-10-10 | $84.65 | $85.65 | $84.58 | $85.47 | $82.03 | 716,817 |
| 2019-10-09 | $84.25 | $85.05 | $83.92 | $84.63 | $81.22 | 842,928 |
| 2019-10-08 | $84.28 | $84.60 | $83.74 | $83.78 | $80.41 | 1,033,404 |
| 2019-10-07 | $84.77 | $85.12 | $84.39 | $84.99 | $81.57 | 949,418 |
| 2019-10-04 | $85.47 | $85.52 | $84.34 | $85.04 | $81.62 | 1,130,119 |
| 2019-10-03 | $84.27 | $85.31 | $83.82 | $85.17 | $81.74 | 1,666,746 |
| 2019-10-02 | $85.86 | $86.08 | $84.30 | $84.82 | $81.40 | 1,378,700 |
| 2019-10-01 | $89.29 | $89.64 | $86.32 | $86.74 | $83.25 | 1,085,395 |
| 2019-09-30 | $89.56 | $90.60 | $89.48 | $89.86 | $86.24 | 828,505 |
| 2019-09-27 | $89.93 | $90.19 | $89.04 | $89.42 | $85.82 | 554,766 |
| 2019-09-26 | $89.81 | $90.16 | $89.08 | $89.48 | $85.88 | 697,844 |
| 2019-09-25 | $89.40 | $89.80 | $88.42 | $89.65 | $86.04 | 971,932 |
| 2019-09-24 | $89.62 | $90.98 | $89.17 | $89.56 | $85.95 | 836,447 |
| 2019-09-23 | $89.52 | $89.71 | $88.75 | $89.35 | $85.75 | 778,473 |
| 2019-09-20 | $91.44 | $91.68 | $89.43 | $89.51 | $85.91 | 1,118,132 |
| 2019-09-19 | $90.62 | $91.85 | $90.62 | $91.36 | $87.68 | 517,791 |
| 2019-09-18 | $91.25 | $91.30 | $90.22 | $90.83 | $87.17 | 557,914 |
| 2019-09-17 | $91.52 | $91.79 | $89.82 | $91.40 | $87.72 | 680,227 |
| 2019-09-16 | $91.45 | $92.21 | $91.07 | $91.35 | $87.67 | 708,615 |
| 2019-09-13 | $92.44 | $93.49 | $91.69 | $92.11 | $88.40 | 1,011,517 |
| 2019-09-12 | $92.41 | $92.99 | $92.02 | $92.36 | $88.64 | 574,999 |
| 2019-09-11 | $93.20 | $93.40 | $91.12 | $92.42 | $88.70 | 860,898 |
| 2019-09-10 | $92.16 | $93.16 | $91.66 | $93.16 | $89.41 | 739,363 |
| 2019-09-09 | $92.82 | $92.94 | $91.63 | $92.25 | $88.53 | 801,824 |
| 2019-09-06 | $93.91 | $93.91 | $92.57 | $92.82 | $89.08 | 544,614 |
| 2019-09-05 | $92.35 | $93.83 | $92.35 | $93.70 | $89.53 | 738,989 |
| 2019-09-04 | $91.44 | $92.55 | $91.44 | $91.62 | $87.55 | 446,803 |
| 2019-09-03 | $91.50 | $91.99 | $90.57 | $90.87 | $86.83 | 1,050,513 |
| 2019-08-30 | $92.92 | $93.04 | $91.71 | $92.14 | $88.04 | 729,594 |
| 2019-08-29 | $91.09 | $92.36 | $90.96 | $92.26 | $88.16 | 524,318 |
| 2019-08-28 | $90.38 | $90.85 | $90.11 | $90.45 | $86.43 | 596,194 |
| 2019-08-27 | $90.46 | $91.19 | $90.30 | $90.74 | $86.71 | 1,067,573 |
| 2019-08-26 | $90.28 | $90.87 | $89.65 | $90.39 | $86.37 | 708,567 |
| 2019-08-23 | $91.81 | $92.08 | $89.54 | $89.90 | $85.90 | 628,615 |
| 2019-08-22 | $92.85 | $93.16 | $91.68 | $91.84 | $87.76 | 516,426 |
| 2019-08-21 | $92.92 | $92.95 | $92.43 | $92.72 | $88.60 | 444,715 |
| 2019-08-20 | $92.86 | $92.95 | $92.11 | $92.12 | $88.03 | 467,930 |
| 2019-08-19 | $93.35 | $93.80 | $93.06 | $93.17 | $89.03 | 507,012 |
| 2019-08-16 | $91.27 | $92.58 | $90.87 | $92.48 | $88.37 | 884,071 |
| 2019-08-15 | $91.05 | $91.36 | $89.90 | $90.44 | $86.42 | 966,324 |
| 2019-08-14 | $92.46 | $92.74 | $90.76 | $90.93 | $86.89 | 778,258 |
| 2019-08-13 | $92.45 | $94.30 | $92.42 | $93.80 | $89.63 | 976,020 |
| 2019-08-12 | $93.26 | $93.86 | $92.46 | $93.00 | $88.87 | 581,300 |
| 2019-08-09 | $93.62 | $94.33 | $93.12 | $93.99 | $89.81 | 733,663 |
| 2019-08-08 | $92.95 | $94.02 | $92.07 | $94.00 | $89.82 | 809,546 |
| 2019-08-07 | $90.79 | $92.46 | $90.44 | $92.42 | $88.31 | 820,517 |
| 2019-08-06 | $91.93 | $92.67 | $90.12 | $91.75 | $87.67 | 1,018,021 |
| 2019-08-05 | $91.77 | $93.00 | $91.09 | $91.27 | $87.21 | 788,435 |
| 2019-08-02 | $93.19 | $93.52 | $91.97 | $93.03 | $88.89 | 735,336 |
| 2019-08-01 | $94.36 | $95.83 | $93.40 | $93.47 | $89.32 | 895,251 |
| 2019-07-31 | $95.32 | $95.80 | $93.75 | $94.61 | $90.40 | 872,665 |
| 2019-07-30 | $94.86 | $95.69 | $94.52 | $95.37 | $91.13 | 479,071 |
| 2019-07-29 | $95.13 | $96.49 | $95.00 | $95.27 | $91.04 | 982,313 |
| 2019-07-26 | $94.48 | $94.96 | $94.28 | $94.86 | $90.64 | 798,704 |
| 2019-07-25 | $93.99 | $94.66 | $93.55 | $94.36 | $90.17 | 938,786 |
| 2019-07-24 | $91.94 | $94.53 | $91.40 | $93.90 | $89.73 | 1,544,040 |
| 2019-07-23 | $91.50 | $91.50 | $90.56 | $91.04 | $86.99 | 1,106,080 |
| 2019-07-22 | $91.60 | $91.79 | $91.09 | $91.12 | $87.07 | 857,204 |
| 2019-07-19 | $92.71 | $92.95 | $91.58 | $91.65 | $87.58 | 722,150 |
| 2019-07-18 | $92.90 | $93.06 | $91.98 | $92.70 | $88.58 | 822,864 |
| 2019-07-17 | $94.02 | $94.73 | $92.48 | $92.63 | $88.51 | 1,156,659 |
| 2019-07-16 | $93.71 | $95.45 | $93.43 | $95.27 | $91.04 | 1,055,039 |
| 2019-07-15 | $93.64 | $93.84 | $93.12 | $93.56 | $89.40 | 510,969 |
| 2019-07-12 | $93.76 | $93.94 | $93.30 | $93.70 | $89.53 | 551,086 |
| 2019-07-11 | $93.45 | $93.92 | $93.12 | $93.59 | $89.43 | 549,245 |
| 2019-07-10 | $94.37 | $94.54 | $92.57 | $93.06 | $88.92 | 607,020 |
| 2019-07-09 | $93.33 | $94.20 | $93.18 | $93.71 | $89.54 | 708,653 |
| 2019-07-08 | $94.29 | $94.64 | $93.74 | $93.78 | $89.61 | 660,331 |
| 2019-07-05 | $94.64 | $95.11 | $94.15 | $94.84 | $90.62 | 551,858 |
| 2019-07-03 | $94.40 | $95.10 | $94.36 | $94.72 | $90.51 | 309,590 |
| 2019-07-02 | $94.31 | $94.74 | $93.67 | $94.22 | $90.03 | 1,134,455 |
| 2019-07-01 | $93.07 | $94.60 | $93.07 | $94.53 | $90.33 | 834,661 |
| 2019-06-28 | $91.69 | $92.55 | $91.61 | $92.48 | $88.37 | 698,595 |
| 2019-06-27 | $91.31 | $91.74 | $91.08 | $91.54 | $87.47 | 353,341 |
| 2019-06-26 | $91.36 | $91.60 | $90.69 | $90.88 | $86.84 | 483,050 |
| 2019-06-25 | $92.32 | $92.42 | $90.80 | $91.41 | $87.35 | 697,525 |
| 2019-06-24 | $92.95 | $93.36 | $92.10 | $92.27 | $88.17 | 825,852 |
| 2019-06-21 | $92.66 | $93.47 | $92.46 | $93.00 | $88.87 | 697,178 |
| 2019-06-20 | $93.09 | $93.32 | $92.46 | $93.11 | $88.97 | 508,435 |
| 2019-06-19 | $92.03 | $92.34 | $91.31 | $92.20 | $88.10 | 414,887 |
| 2019-06-18 | $91.36 | $92.32 | $91.29 | $91.69 | $87.61 | 636,371 |
| 2019-06-17 | $91.22 | $91.71 | $90.75 | $90.78 | $86.74 | 646,145 |
| 2019-06-14 | $91.02 | $91.66 | $90.80 | $91.42 | $87.36 | 662,027 |
| 2019-06-13 | $91.58 | $91.65 | $90.72 | $91.28 | $87.22 | 468,736 |
| 2019-06-12 | $90.61 | $91.89 | $90.50 | $91.49 | $87.42 | 510,465 |
| 2019-06-11 | $91.02 | $91.21 | $90.14 | $90.73 | $86.70 | 761,098 |
| 2019-06-10 | $91.49 | $91.64 | $90.17 | $90.42 | $86.40 | 1,465,147 |
| 2019-06-07 | $91.54 | $92.10 | $91.10 | $91.23 | $87.17 | 1,197,124 |
| 2019-06-06 | $91.19 | $91.42 | $90.61 | $90.90 | $86.86 | 864,169 |
| 2019-06-05 | $90.83 | $91.80 | $89.95 | $91.26 | $86.82 | 672,498 |
| 2019-06-04 | $90.13 | $90.48 | $89.16 | $90.40 | $86.00 | 1,112,377 |
| 2019-06-03 | $88.85 | $90.14 | $88.68 | $89.59 | $85.23 | 799,470 |
| 2019-05-31 | $88.70 | $89.27 | $88.08 | $88.59 | $84.28 | 1,003,276 |
| 2019-05-30 | $89.32 | $89.87 | $88.78 | $89.39 | $85.04 | 934,997 |
| 2019-05-29 | $90.46 | $90.66 | $89.30 | $89.32 | $84.97 | 897,578 |
| 2019-05-28 | $92.22 | $92.80 | $91.09 | $91.11 | $86.68 | 649,964 |
| 2019-05-24 | $91.78 | $92.28 | $90.88 | $91.49 | $87.04 | 567,166 |
| 2019-05-23 | $92.08 | $92.16 | $90.69 | $91.32 | $86.88 | 852,275 |
| 2019-05-22 | $93.56 | $93.75 | $92.64 | $93.02 | $88.49 | 598,394 |
| 2019-05-21 | $94.15 | $94.19 | $93.21 | $93.72 | $89.16 | 1,063,734 |
| 2019-05-20 | $93.15 | $93.43 | $92.42 | $93.21 | $88.68 | 575,650 |
| 2019-05-17 | $93.75 | $95.08 | $93.47 | $93.88 | $89.31 | 700,332 |
| 2019-05-16 | $93.09 | $94.87 | $92.96 | $94.57 | $89.97 | 524,389 |
| 2019-05-15 | $91.81 | $93.14 | $91.56 | $92.80 | $88.29 | 457,900 |
| 2019-05-14 | $92.09 | $92.83 | $91.87 | $92.32 | $87.83 | 488,526 |
| 2019-05-13 | $90.95 | $91.74 | $90.76 | $91.54 | $87.09 | 822,397 |
| 2019-05-10 | $92.94 | $93.10 | $90.92 | $92.41 | $87.91 | 728,465 |
| 2019-05-09 | $91.99 | $93.53 | $91.99 | $92.90 | $88.38 | 832,271 |
| 2019-05-08 | $91.80 | $93.31 | $91.77 | $92.80 | $88.29 | 738,450 |
| 2019-05-07 | $92.16 | $92.29 | $91.22 | $91.98 | $87.51 | 867,131 |
| 2019-05-06 | $92.32 | $93.01 | $91.74 | $92.93 | $88.41 | 647,477 |
| 2019-05-03 | $92.84 | $93.62 | $92.74 | $93.34 | $88.80 | 495,843 |
| 2019-05-02 | $92.00 | $92.78 | $91.69 | $92.20 | $87.71 | 635,377 |
| 2019-05-01 | $92.91 | $93.01 | $91.92 | $92.01 | $87.53 | 949,323 |
| 2019-04-30 | $91.83 | $93.05 | $90.68 | $92.78 | $88.27 | 1,631,245 |
| 2019-04-29 | $94.41 | $94.49 | $93.67 | $93.91 | $89.34 | 823,308 |
| 2019-04-26 | $93.82 | $94.63 | $93.55 | $94.62 | $90.02 | 522,678 |
| 2019-04-25 | $93.04 | $94.10 | $92.68 | $93.95 | $89.38 | 842,052 |
| 2019-04-24 | $93.70 | $94.32 | $93.29 | $93.50 | $88.95 | 793,909 |
| 2019-04-23 | $93.52 | $94.39 | $93.18 | $94.22 | $89.64 | 764,874 |
| 2019-04-22 | $93.54 | $93.93 | $92.92 | $93.84 | $89.27 | 719,655 |
| 2019-04-18 | $93.33 | $94.12 | $93.07 | $93.65 | $89.09 | 839,334 |
| 2019-04-17 | $93.12 | $93.64 | $92.82 | $93.14 | $88.61 | 1,281,613 |
| 2019-04-16 | $92.06 | $92.81 | $91.72 | $92.14 | $87.66 | 847,600 |
| 2019-04-15 | $91.69 | $91.92 | $91.11 | $91.78 | $87.32 | 925,761 |
| 2019-04-12 | $90.50 | $91.60 | $90.36 | $91.50 | $87.05 | 1,315,550 |
| 2019-04-11 | $90.37 | $90.48 | $89.90 | $90.32 | $85.93 | 1,128,905 |
| 2019-04-10 | $90.52 | $90.78 | $90.18 | $90.30 | $85.91 | 2,628,513 |
| 2019-04-09 | $90.52 | $90.53 | $89.80 | $90.31 | $85.92 | 889,814 |
| 2019-04-08 | $90.21 | $91.07 | $89.83 | $91.06 | $86.63 | 888,161 |
| 2019-04-05 | $90.46 | $90.97 | $89.89 | $90.12 | $85.74 | 715,731 |
| 2019-04-04 | $90.41 | $90.60 | $89.59 | $90.53 | $86.13 | 2,003,987 |
| 2019-04-03 | $90.33 | $90.79 | $89.69 | $90.18 | $85.79 | 2,798,314 |
| 2019-04-02 | $90.77 | $90.77 | $89.87 | $90.34 | $85.95 | 722,338 |
| 2019-04-01 | $89.74 | $91.05 | $89.33 | $90.67 | $86.26 | 1,074,534 |
| 2019-03-29 | $89.77 | $90.03 | $88.99 | $89.48 | $85.13 | 897,846 |
| 2019-03-28 | $88.08 | $89.57 | $88.08 | $89.24 | $84.90 | 661,469 |
| 2019-03-27 | $87.36 | $88.40 | $87.17 | $88.01 | $83.73 | 845,136 |
| 2019-03-26 | $86.61 | $87.53 | $86.51 | $87.48 | $83.22 | 745,198 |
| 2019-03-25 | $86.41 | $87.40 | $86.02 | $86.12 | $81.93 | 2,062,006 |
| 2019-03-22 | $87.03 | $87.14 | $86.27 | $86.53 | $82.32 | 611,124 |
| 2019-03-21 | $86.35 | $87.84 | $86.27 | $87.69 | $83.42 | 745,397 |
| 2019-03-20 | $87.12 | $87.61 | $86.43 | $86.94 | $82.71 | 757,155 |
| 2019-03-19 | $89.17 | $89.38 | $87.18 | $87.41 | $83.16 | 790,102 |
| 2019-03-18 | $87.62 | $88.66 | $87.53 | $88.61 | $84.30 | 1,078,859 |
| 2019-03-15 | $87.75 | $88.37 | $87.42 | $87.58 | $83.32 | 824,114 |
| 2019-03-14 | $88.32 | $88.33 | $87.44 | $87.59 | $83.33 | 549,378 |
| 2019-03-13 | $87.88 | $88.70 | $87.77 | $88.38 | $84.08 | 920,988 |
| 2019-03-12 | $87.45 | $87.65 | $86.45 | $87.58 | $83.32 | 709,225 |
| 2019-03-11 | $86.43 | $87.50 | $86.34 | $87.38 | $83.13 | 828,354 |
| 2019-03-08 | $86.55 | $86.55 | $85.46 | $86.46 | $82.25 | 686,667 |
| 2019-03-07 | $86.06 | $87.27 | $86.03 | $86.69 | $82.47 | 1,111,701 |
| 2019-03-06 | $86.07 | $86.82 | $85.70 | $86.55 | $81.96 | 1,030,408 |
| 2019-03-05 | $86.39 | $87.55 | $86.20 | $86.44 | $81.86 | 858,577 |
| 2019-03-04 | $85.82 | $87.05 | $85.63 | $86.34 | $81.76 | 942,704 |
| 2019-03-01 | $86.58 | $86.62 | $85.27 | $85.34 | $80.81 | 1,096,199 |
| 2019-02-28 | $86.56 | $86.79 | $85.56 | $85.88 | $81.33 | 913,390 |
| 2019-02-27 | $86.54 | $87.00 | $85.73 | $86.70 | $82.10 | 770,818 |
| 2019-02-26 | $86.12 | $86.76 | $85.91 | $86.36 | $81.78 | 1,333,385 |
| 2019-02-25 | $85.78 | $86.60 | $85.69 | $86.21 | $81.64 | 784,735 |
| 2019-02-22 | $86.17 | $86.26 | $85.44 | $85.75 | $81.20 | 950,668 |
| 2019-02-21 | $85.82 | $86.25 | $85.38 | $86.02 | $81.46 | 727,893 |
| 2019-02-20 | $85.22 | $86.10 | $85.19 | $86.00 | $81.44 | 1,022,217 |
| 2019-02-19 | $83.79 | $85.05 | $83.31 | $84.76 | $80.27 | 721,425 |
| 2019-02-15 | $83.06 | $84.31 | $82.72 | $84.10 | $79.64 | 1,331,236 |
| 2019-02-14 | $81.43 | $83.15 | $81.05 | $82.74 | $78.35 | 958,895 |
| 2019-02-13 | $81.91 | $82.53 | $81.57 | $81.60 | $77.27 | 785,243 |
| 2019-02-12 | $82.03 | $82.21 | $81.03 | $81.59 | $77.26 | 862,123 |
| 2019-02-11 | $82.85 | $83.40 | $80.95 | $81.38 | $77.06 | 1,046,461 |
| 2019-02-08 | $82.62 | $83.02 | $82.25 | $82.68 | $78.30 | 1,843,340 |
| 2019-02-07 | $81.94 | $82.90 | $81.85 | $82.72 | $78.33 | 935,162 |
| 2019-02-06 | $83.62 | $83.62 | $82.38 | $82.55 | $78.17 | 857,534 |
| 2019-02-05 | $83.38 | $83.76 | $83.04 | $83.68 | $79.24 | 975,710 |
| 2019-02-04 | $83.28 | $83.57 | $82.65 | $82.92 | $78.52 | 879,072 |
| 2019-02-01 | $83.80 | $84.09 | $83.11 | $83.30 | $78.88 | 592,097 |
| 2019-01-31 | $83.37 | $83.81 | $83.18 | $83.52 | $79.09 | 1,205,959 |
| 2019-01-30 | $83.02 | $84.13 | $82.50 | $83.35 | $78.93 | 1,169,560 |
| 2019-01-29 | $83.92 | $84.28 | $83.34 | $83.67 | $79.23 | 746,014 |
| 2019-01-28 | $82.73 | $83.93 | $82.30 | $83.73 | $79.29 | 1,527,651 |
| 2019-01-25 | $82.98 | $83.77 | $82.59 | $83.44 | $79.02 | 780,833 |
| 2019-01-24 | $81.91 | $82.66 | $81.77 | $82.06 | $77.71 | 893,565 |
| 2019-01-23 | $81.36 | $81.70 | $80.92 | $81.41 | $77.09 | 1,524,727 |
| 2019-01-22 | $82.54 | $82.54 | $80.55 | $81.03 | $76.73 | 1,429,967 |
| 2019-01-18 | $82.96 | $83.09 | $82.21 | $82.38 | $78.01 | 1,529,659 |
| 2019-01-17 | $81.51 | $82.26 | $81.04 | $82.09 | $77.74 | 787,624 |
| 2019-01-16 | $81.72 | $82.22 | $81.38 | $81.90 | $77.56 | 861,074 |
| 2019-01-15 | $82.35 | $82.57 | $81.19 | $81.28 | $76.97 | 848,354 |
| 2019-01-14 | $79.40 | $81.79 | $79.40 | $81.51 | $77.19 | 990,991 |
| 2019-01-11 | $79.76 | $80.05 | $79.56 | $79.88 | $75.64 | 820,935 |
| 2019-01-10 | $78.95 | $80.67 | $78.40 | $80.30 | $76.04 | 1,010,054 |
| 2019-01-09 | $78.21 | $79.53 | $77.92 | $79.46 | $75.25 | 752,140 |
| 2019-01-08 | $78.51 | $79.29 | $77.40 | $77.85 | $73.72 | 1,079,688 |
| 2019-01-07 | $75.44 | $77.62 | $75.18 | $77.43 | $73.32 | 1,344,370 |
| 2019-01-04 | $74.38 | $75.47 | $74.22 | $75.24 | $71.25 | 766,451 |
| 2019-01-03 | $74.23 | $74.29 | $72.94 | $73.17 | $69.29 | 780,396 |
| 2019-01-02 | $72.89 | $74.16 | $72.27 | $73.95 | $70.03 | 830,524 |
| 2018-12-31 | $73.97 | $74.53 | $73.52 | $74.11 | $70.18 | 609,242 |
| 2018-12-28 | $73.93 | $74.40 | $73.25 | $73.58 | $69.68 | 744,263 |
| 2018-12-27 | $72.48 | $73.44 | $71.59 | $73.44 | $69.55 | 846,578 |
| 2018-12-26 | $71.08 | $73.50 | $70.36 | $73.46 | $69.56 | 635,927 |
| 2018-12-24 | $71.70 | $72.18 | $70.91 | $70.93 | $67.17 | 503,793 |
| 2018-12-21 | $73.83 | $74.17 | $72.03 | $72.14 | $68.31 | 1,179,367 |
| 2018-12-20 | $74.61 | $75.33 | $72.69 | $73.83 | $69.92 | 1,454,021 |
| 2018-12-19 | $75.92 | $76.89 | $74.69 | $74.75 | $70.79 | 1,166,890 |
| 2018-12-18 | $75.43 | $76.37 | $75.22 | $75.33 | $71.34 | 1,171,203 |
| 2018-12-17 | $77.29 | $77.29 | $74.94 | $75.32 | $71.33 | 1,381,981 |
| 2018-12-14 | $78.00 | $78.50 | $77.01 | $77.36 | $73.26 | 1,115,385 |
| 2018-12-13 | $79.08 | $79.83 | $78.31 | $78.78 | $74.60 | 779,352 |
| 2018-12-12 | $79.19 | $80.11 | $78.50 | $78.96 | $74.77 | 1,076,937 |
| 2018-12-11 | $79.64 | $79.92 | $77.62 | $78.03 | $73.89 | 1,422,102 |
| 2018-12-10 | $78.26 | $78.98 | $77.31 | $78.50 | $74.34 | 1,227,021 |
| 2018-12-07 | $81.37 | $81.94 | $78.80 | $78.87 | $74.69 | 1,214,830 |
| 2018-12-06 | $80.65 | $81.12 | $79.37 | $81.01 | $76.71 | 1,295,435 |
| 2018-12-04 | $85.13 | $85.20 | $81.95 | $82.06 | $77.38 | 1,589,799 |
| 2018-12-03 | $87.40 | $87.93 | $84.95 | $85.37 | $80.51 | 1,364,190 |
| 2018-11-30 | $84.87 | $86.59 | $84.56 | $85.82 | $80.93 | 1,447,100 |
| 2018-11-29 | $85.27 | $85.97 | $84.87 | $85.03 | $80.18 | 985,863 |
| 2018-11-28 | $84.11 | $85.62 | $82.68 | $85.56 | $80.68 | 1,137,629 |
| 2018-11-27 | $84.26 | $84.60 | $83.42 | $83.98 | $79.19 | 708,488 |
| 2018-11-26 | $84.53 | $85.86 | $84.39 | $84.62 | $79.80 | 811,808 |
| 2018-11-23 | $84.17 | $84.74 | $83.95 | $84.03 | $79.24 | 296,728 |
| 2018-11-21 | $82.55 | $85.13 | $82.55 | $84.92 | $80.08 | 778,465 |
| 2018-11-20 | $85.07 | $85.61 | $81.93 | $82.05 | $77.37 | 1,368,111 |
| 2018-11-19 | $85.29 | $86.35 | $84.97 | $86.27 | $81.35 | 1,139,531 |
| 2018-11-16 | $85.40 | $86.31 | $85.20 | $85.72 | $80.84 | 963,006 |
| 2018-11-15 | $84.73 | $86.20 | $84.10 | $85.23 | $80.37 | 1,268,615 |
| 2018-11-14 | $85.40 | $86.94 | $84.29 | $84.95 | $80.11 | 1,124,188 |
| 2018-11-13 | $84.25 | $85.58 | $84.05 | $84.93 | $80.09 | 928,857 |
| 2018-11-12 | $85.69 | $85.69 | $84.13 | $84.30 | $79.50 | 849,584 |
| 2018-11-09 | $85.65 | $86.58 | $85.32 | $85.72 | $80.84 | 893,844 |
| 2018-11-08 | $86.06 | $86.73 | $85.47 | $85.97 | $81.07 | 903,757 |
| 2018-11-07 | $86.44 | $86.97 | $85.20 | $86.29 | $81.37 | 1,280,134 |
| 2018-11-06 | $85.23 | $86.42 | $84.97 | $85.71 | $80.83 | 1,060,164 |
| 2018-11-05 | $85.05 | $86.22 | $84.95 | $85.33 | $80.47 | 866,549 |
| 2018-11-02 | $85.74 | $85.82 | $84.18 | $85.04 | $80.19 | 1,038,607 |
| 2018-11-01 | $85.97 | $86.21 | $84.56 | $85.16 | $80.31 | 1,088,456 |
| 2018-10-31 | $85.83 | $87.35 | $85.39 | $85.48 | $80.61 | 816,104 |
| 2018-10-30 | $82.23 | $85.28 | $82.23 | $85.16 | $80.31 | 1,120,169 |
| 2018-10-29 | $83.15 | $83.19 | $81.03 | $82.08 | $77.40 | 1,295,358 |
| 2018-10-26 | $80.48 | $82.82 | $80.01 | $82.15 | $77.47 | 1,495,638 |
| 2018-10-25 | $82.50 | $83.22 | $81.40 | $81.64 | $76.99 | 2,220,513 |
| 2018-10-24 | $83.52 | $85.07 | $82.11 | $82.46 | $77.76 | 2,496,289 |
| 2018-10-23 | $83.75 | $83.90 | $80.57 | $82.44 | $77.74 | 2,335,268 |
| 2018-10-22 | $84.36 | $85.29 | $83.80 | $84.95 | $80.11 | 1,946,938 |
| 2018-10-19 | $83.80 | $85.73 | $83.67 | $84.71 | $79.88 | 2,003,243 |
| 2018-10-18 | $83.91 | $84.80 | $83.16 | $83.36 | $78.61 | 1,915,948 |
| 2018-10-17 | $87.19 | $87.19 | $84.63 | $85.07 | $80.22 | 2,050,534 |
| 2018-10-16 | $85.22 | $86.54 | $84.69 | $86.42 | $81.50 | 1,081,064 |
| 2018-10-15 | $84.84 | $85.22 | $83.69 | $84.71 | $79.88 | 1,501,013 |
| 2018-10-12 | $85.55 | $85.93 | $84.29 | $84.81 | $79.98 | 1,627,378 |
| 2018-10-11 | $85.02 | $86.45 | $84.16 | $84.29 | $79.49 | 1,683,832 |
| 2018-10-10 | $91.29 | $91.29 | $85.77 | $85.86 | $80.97 | 2,386,800 |
| 2018-10-09 | $90.37 | $91.66 | $89.79 | $91.39 | $86.18 | 867,521 |
| 2018-10-08 | $90.27 | $91.09 | $89.51 | $90.46 | $85.31 | 668,217 |
| 2018-10-05 | $89.98 | $91.82 | $89.95 | $90.63 | $85.47 | 786,131 |
| 2018-10-04 | $89.76 | $90.32 | $89.12 | $90.17 | $85.03 | 1,318,278 |
| 2018-10-03 | $90.16 | $90.38 | $89.11 | $89.66 | $84.55 | 1,563,229 |
| 2018-10-02 | $91.07 | $91.07 | $89.55 | $89.94 | $84.81 | 1,182,392 |
| 2018-10-01 | $91.50 | $91.90 | $90.79 | $91.40 | $86.19 | 1,464,674 |
| 2018-09-28 | $89.55 | $89.90 | $88.59 | $89.80 | $84.68 | 1,390,353 |
| 2018-09-27 | $89.20 | $90.01 | $88.96 | $89.60 | $84.49 | 913,062 |
| 2018-09-26 | $88.24 | $90.02 | $88.05 | $89.53 | $84.43 | 1,066,363 |
| 2018-09-25 | $88.03 | $88.54 | $87.27 | $88.03 | $83.01 | 1,181,449 |
| 2018-09-24 | $88.37 | $88.59 | $86.70 | $86.81 | $81.86 | 939,644 |
| 2018-09-21 | $88.23 | $88.86 | $88.08 | $88.68 | $83.63 | 675,649 |
| 2018-09-20 | $86.96 | $88.44 | $86.77 | $88.11 | $83.09 | 1,002,722 |
| 2018-09-19 | $87.66 | $87.84 | $85.51 | $86.15 | $81.24 | 1,225,212 |
| 2018-09-18 | $87.93 | $88.35 | $87.25 | $87.46 | $82.48 | 690,822 |
| 2018-09-17 | $87.46 | $87.96 | $87.10 | $87.65 | $82.66 | 1,080,877 |
| 2018-09-14 | $87.21 | $87.75 | $86.69 | $87.17 | $82.20 | 835,211 |
| 2018-09-13 | $86.69 | $87.25 | $86.68 | $86.94 | $81.99 | 645,874 |
| 2018-09-12 | $86.88 | $87.34 | $86.08 | $86.45 | $81.52 | 853,710 |
| 2018-09-11 | $86.62 | $87.33 | $85.92 | $86.86 | $81.91 | 919,689 |
| 2018-09-10 | $86.51 | $87.12 | $86.12 | $86.53 | $81.60 | 1,281,346 |
| 2018-09-07 | $86.65 | $86.85 | $86.00 | $86.18 | $81.27 | 764,504 |
| 2018-09-06 | $86.11 | $87.22 | $85.84 | $86.80 | $81.85 | 635,968 |
| 2018-09-05 | $86.72 | $87.54 | $85.63 | $86.46 | $81.21 | 975,309 |
| 2018-09-04 | $88.29 | $88.43 | $87.17 | $87.42 | $82.11 | 948,718 |
| 2018-08-31 | $89.48 | $89.70 | $88.63 | $88.91 | $83.51 | 832,813 |
| 2018-08-30 | $88.71 | $89.97 | $88.65 | $89.69 | $84.24 | 657,878 |
| 2018-08-29 | $89.72 | $89.93 | $89.29 | $89.34 | $83.92 | 504,892 |
| 2018-08-28 | $90.39 | $90.49 | $89.34 | $89.34 | $83.92 | 729,084 |
| 2018-08-27 | $88.37 | $89.89 | $88.30 | $89.70 | $84.25 | 769,081 |
| 2018-08-24 | $88.13 | $88.27 | $87.64 | $87.92 | $82.58 | 465,804 |
| 2018-08-23 | $87.67 | $88.04 | $87.12 | $87.89 | $82.55 | 627,266 |
| 2018-08-22 | $88.80 | $89.37 | $87.93 | $87.96 | $82.62 | 825,529 |
| 2018-08-21 | $89.27 | $90.25 | $88.58 | $88.60 | $83.22 | 942,330 |
| 2018-08-20 | $89.03 | $89.54 | $88.83 | $89.40 | $83.97 | 874,397 |
| 2018-08-17 | $88.58 | $89.34 | $88.08 | $89.04 | $83.63 | 539,091 |
| 2018-08-16 | $88.36 | $88.94 | $88.14 | $88.23 | $82.87 | 786,755 |
| 2018-08-15 | $88.41 | $88.45 | $87.37 | $88.08 | $82.73 | 593,439 |
| 2018-08-14 | $88.75 | $89.27 | $88.29 | $89.24 | $83.82 | 810,005 |
| 2018-08-13 | $88.09 | $88.92 | $87.34 | $87.91 | $82.57 | 677,155 |
| 2018-08-10 | $88.47 | $88.65 | $87.49 | $87.98 | $82.64 | 679,164 |
| 2018-08-09 | $89.20 | $89.46 | $88.97 | $89.19 | $83.77 | 464,041 |
| 2018-08-08 | $88.39 | $89.43 | $87.80 | $89.35 | $83.92 | 776,851 |
| 2018-08-07 | $88.74 | $89.16 | $88.09 | $88.31 | $82.95 | 1,600,276 |
| 2018-08-06 | $88.40 | $89.32 | $88.40 | $88.53 | $83.15 | 586,614 |
| 2018-08-03 | $88.76 | $88.89 | $87.68 | $88.35 | $82.99 | 874,054 |
| 2018-08-02 | $88.15 | $89.16 | $87.57 | $88.86 | $83.46 | 914,426 |
| 2018-08-01 | $88.38 | $89.30 | $88.06 | $88.55 | $83.17 | 839,078 |
| 2018-07-31 | $89.18 | $89.59 | $88.88 | $89.15 | $83.74 | 1,416,754 |
| 2018-07-30 | $90.16 | $90.57 | $88.75 | $88.88 | $83.48 | 1,071,307 |
| 2018-07-27 | $90.51 | $90.51 | $89.48 | $90.18 | $84.70 | 1,030,596 |
| 2018-07-26 | $89.15 | $90.53 | $88.86 | $90.17 | $84.70 | 1,704,420 |
| 2018-07-25 | $87.30 | $89.76 | $87.19 | $89.73 | $84.28 | 1,505,416 |
| 2018-07-24 | $85.83 | $86.57 | $84.53 | $84.92 | $79.76 | 2,098,815 |
| 2018-07-23 | $86.05 | $86.35 | $85.35 | $85.53 | $80.34 | 830,134 |
| 2018-07-20 | $86.38 | $87.25 | $86.02 | $86.66 | $81.40 | 1,102,151 |
| 2018-07-19 | $84.72 | $86.25 | $84.59 | $86.08 | $80.85 | 958,364 |
| 2018-07-18 | $84.65 | $85.70 | $84.26 | $85.47 | $80.28 | 1,315,391 |
| 2018-07-17 | $84.30 | $84.46 | $83.37 | $84.12 | $79.01 | 1,056,142 |
| 2018-07-16 | $86.16 | $86.16 | $84.40 | $84.75 | $79.60 | 776,686 |
| 2018-07-13 | $85.66 | $86.29 | $85.09 | $85.81 | $80.60 | 821,348 |
| 2018-07-12 | $84.87 | $85.77 | $84.37 | $85.71 | $80.51 | 1,031,484 |
| 2018-07-11 | $83.99 | $84.64 | $83.76 | $84.16 | $79.05 | 1,356,888 |
| 2018-07-10 | $83.89 | $85.07 | $83.66 | $84.98 | $79.82 | 1,154,628 |
| 2018-07-09 | $83.50 | $84.38 | $83.01 | $84.15 | $79.04 | 1,453,384 |
| 2018-07-06 | $80.89 | $82.18 | $80.63 | $81.98 | $77.00 | 908,268 |
| 2018-07-05 | $81.09 | $81.31 | $80.30 | $80.70 | $75.80 | 853,458 |
| 2018-07-03 | $82.31 | $82.48 | $80.65 | $80.78 | $75.88 | 816,484 |
| 2018-07-02 | $81.28 | $82.31 | $81.05 | $81.85 | $76.88 | 621,945 |
| 2018-06-29 | $81.43 | $82.03 | $81.25 | $81.75 | $76.79 | 903,424 |
| 2018-06-28 | $79.66 | $81.10 | $79.59 | $80.93 | $76.02 | 800,753 |
| 2018-06-27 | $80.87 | $81.49 | $79.72 | $79.87 | $75.02 | 825,021 |
| 2018-06-26 | $79.73 | $81.04 | $78.99 | $80.58 | $75.69 | 1,234,443 |
| 2018-06-25 | $80.35 | $80.41 | $78.86 | $79.13 | $74.33 | 965,016 |
| 2018-06-22 | $80.28 | $80.72 | $79.97 | $80.60 | $75.71 | 1,164,560 |
| 2018-06-21 | $80.91 | $80.97 | $79.56 | $79.74 | $74.90 | 1,296,345 |
| 2018-06-20 | $81.47 | $81.76 | $80.52 | $80.82 | $75.91 | 700,992 |
| 2018-06-19 | $81.58 | $81.58 | $80.80 | $80.97 | $76.05 | 773,808 |
| 2018-06-18 | $82.86 | $82.91 | $82.01 | $82.47 | $77.46 | 675,083 |
| 2018-06-15 | $82.99 | $83.60 | $82.51 | $83.16 | $78.11 | 747,759 |
| 2018-06-14 | $83.74 | $84.24 | $82.86 | $83.57 | $78.50 | 418,378 |
| 2018-06-13 | $83.17 | $84.18 | $82.63 | $83.33 | $78.27 | 1,324,110 |
| 2018-06-12 | $83.44 | $83.57 | $82.50 | $83.20 | $78.15 | 1,760,157 |
| 2018-06-11 | $82.90 | $84.16 | $82.88 | $83.35 | $78.29 | 1,781,734 |
| 2018-06-08 | $82.48 | $83.47 | $82.11 | $83.35 | $78.29 | 762,538 |
| 2018-06-07 | $82.88 | $83.34 | $82.03 | $82.65 | $77.63 | 641,954 |
| 2018-06-06 | $82.93 | $83.29 | $82.47 | $83.13 | $77.75 | 761,272 |
| 2018-06-05 | $83.33 | $83.44 | $82.12 | $82.65 | $77.30 | 967,266 |
| 2018-06-04 | $83.80 | $83.93 | $83.01 | $83.34 | $77.95 | 850,503 |
| 2018-06-01 | $83.47 | $84.21 | $83.30 | $83.48 | $78.08 | 950,474 |
| 2018-05-31 | $84.10 | $84.27 | $83.17 | $83.48 | $78.08 | 1,045,953 |
| 2018-05-30 | $83.39 | $84.71 | $83.29 | $84.61 | $79.14 | 891,986 |
| 2018-05-29 | $82.52 | $83.36 | $81.80 | $83.02 | $77.65 | 1,030,701 |
| 2018-05-25 | $83.43 | $84.60 | $83.25 | $84.06 | $78.62 | 512,136 |
| 2018-05-24 | $83.09 | $84.18 | $83.09 | $83.77 | $78.35 | 802,029 |
| 2018-05-23 | $82.48 | $84.27 | $82.38 | $84.14 | $78.70 | 850,742 |
| 2018-05-22 | $83.50 | $83.94 | $82.99 | $83.09 | $77.71 | 862,318 |
| 2018-05-21 | $83.58 | $83.99 | $83.27 | $83.33 | $77.94 | 752,745 |
| 2018-05-18 | $83.74 | $83.79 | $82.15 | $83.19 | $77.81 | 1,240,490 |
| 2018-05-17 | $83.29 | $84.98 | $82.76 | $83.97 | $78.54 | 1,563,454 |
| 2018-05-16 | $81.13 | $83.35 | $81.07 | $83.18 | $77.80 | 1,878,287 |
| 2018-05-15 | $79.35 | $81.03 | $79.06 | $80.74 | $75.52 | 1,616,660 |
| 2018-05-14 | $78.90 | $79.80 | $78.87 | $79.64 | $74.49 | 805,065 |
| 2018-05-11 | $80.00 | $80.77 | $79.34 | $79.44 | $74.30 | 1,077,501 |
| 2018-05-10 | $79.99 | $80.44 | $79.36 | $80.38 | $75.18 | 645,391 |
| 2018-05-09 | $78.89 | $79.82 | $78.73 | $79.35 | $74.22 | 924,600 |
| 2018-05-08 | $78.33 | $79.04 | $78.04 | $78.82 | $73.72 | 1,000,420 |
| 2018-05-07 | $78.18 | $79.04 | $78.17 | $78.65 | $73.56 | 1,010,991 |
| 2018-05-04 | $76.23 | $78.50 | $76.16 | $78.26 | $73.20 | 842,054 |
| 2018-05-03 | $76.13 | $76.84 | $75.91 | $76.57 | $71.62 | 979,333 |
| 2018-05-02 | $76.27 | $76.81 | $76.00 | $76.14 | $71.21 | 704,402 |
| 2018-05-01 | $76.46 | $76.63 | $75.61 | $76.22 | $71.29 | 1,548,679 |
| 2018-04-30 | $78.47 | $78.57 | $77.22 | $77.28 | $72.28 | 1,076,230 |
| 2018-04-27 | $77.84 | $78.50 | $77.61 | $78.31 | $73.24 | 1,295,153 |
| 2018-04-26 | $76.70 | $77.87 | $76.35 | $77.54 | $72.52 | 2,067,346 |
| 2018-04-25 | $74.70 | $76.66 | $74.56 | $76.60 | $71.64 | 1,894,497 |
| 2018-04-24 | $74.55 | $76.85 | $74.50 | $74.93 | $70.08 | 2,396,244 |
| 2018-04-23 | $75.28 | $76.21 | $75.10 | $75.44 | $70.56 | 1,352,125 |
| 2018-04-20 | $75.89 | $75.93 | $75.33 | $75.43 | $70.55 | 968,493 |
| 2018-04-19 | $76.30 | $76.77 | $75.90 | $76.19 | $71.26 | 1,140,453 |
| 2018-04-18 | $76.07 | $76.59 | $75.70 | $76.19 | $71.26 | 1,552,710 |
| 2018-04-17 | $75.59 | $76.23 | $75.18 | $75.59 | $70.70 | 1,971,724 |
| 2018-04-16 | $74.84 | $75.38 | $74.50 | $75.35 | $70.47 | 932,200 |
| 2018-04-13 | $75.01 | $75.29 | $74.16 | $74.39 | $69.58 | 1,221,561 |
| 2018-04-12 | $74.99 | $75.60 | $74.65 | $74.75 | $69.91 | 1,513,984 |
| 2018-04-11 | $73.90 | $75.18 | $73.64 | $74.96 | $70.11 | 1,646,429 |
| 2018-04-10 | $75.54 | $75.57 | $74.17 | $74.28 | $69.47 | 1,672,281 |
| 2018-04-09 | $74.39 | $75.31 | $74.13 | $74.65 | $69.82 | 1,232,879 |
| 2018-04-06 | $74.39 | $74.69 | $73.50 | $73.98 | $69.19 | 1,533,884 |
| 2018-04-05 | $73.52 | $74.72 | $73.44 | $74.65 | $69.82 | 1,475,166 |
| 2018-04-04 | $72.70 | $73.78 | $72.32 | $73.71 | $68.94 | 1,562,962 |
| 2018-04-03 | $73.80 | $73.92 | $73.09 | $73.43 | $68.68 | 1,620,173 |
| 2018-04-02 | $73.13 | $73.17 | $72.00 | $72.85 | $68.14 | 1,639,095 |
| 2018-03-29 | $71.86 | $73.38 | $71.79 | $73.13 | $68.40 | 1,754,374 |
| 2018-03-28 | $71.75 | $71.88 | $71.01 | $71.57 | $66.94 | 1,375,886 |
| 2018-03-27 | $71.99 | $72.57 | $71.23 | $71.67 | $67.03 | 2,296,077 |
| 2018-03-26 | $71.27 | $71.83 | $70.97 | $71.80 | $67.15 | 1,562,593 |
| 2018-03-23 | $72.28 | $72.44 | $70.59 | $70.72 | $66.14 | 1,089,379 |
| 2018-03-22 | $73.17 | $73.17 | $71.90 | $71.90 | $67.25 | 1,268,135 |
| 2018-03-21 | $73.21 | $74.04 | $73.13 | $73.63 | $68.87 | 1,214,939 |
| 2018-03-20 | $72.92 | $73.22 | $72.62 | $72.90 | $68.18 | 826,900 |
| 2018-03-19 | $73.64 | $73.87 | $72.19 | $72.74 | $68.03 | 1,341,086 |
| 2018-03-16 | $73.74 | $74.39 | $73.50 | $73.56 | $68.80 | 1,225,951 |
| 2018-03-15 | $74.56 | $74.71 | $73.33 | $73.64 | $68.88 | 1,787,674 |
| 2018-03-14 | $74.85 | $75.02 | $74.11 | $74.63 | $69.80 | 1,426,828 |
| 2018-03-13 | $74.92 | $75.55 | $74.22 | $74.32 | $69.51 | 825,394 |
| 2018-03-12 | $74.44 | $75.04 | $74.30 | $74.83 | $69.99 | 1,113,560 |
| 2018-03-09 | $74.16 | $74.56 | $73.70 | $74.52 | $69.70 | 1,382,417 |
| 2018-03-08 | $73.00 | $73.84 | $72.71 | $73.74 | $68.97 | 1,690,092 |
| 2018-03-07 | $73.27 | $73.63 | $72.45 | $72.99 | $68.27 | 1,528,448 |
| 2018-03-06 | $74.72 | $74.72 | $73.39 | $73.94 | $68.73 | 3,398,164 |
| 2018-03-05 | $74.20 | $75.61 | $73.59 | $74.80 | $69.53 | 2,857,068 |
| 2018-03-02 | $75.39 | $76.04 | $74.73 | $75.29 | $69.98 | 904,389 |
| 2018-03-01 | $77.39 | $77.39 | $75.35 | $76.02 | $70.66 | 1,112,761 |
| 2018-02-28 | $79.42 | $79.43 | $77.35 | $77.37 | $71.92 | 2,067,387 |
| 2018-02-27 | $78.37 | $79.52 | $78.30 | $79.35 | $73.76 | 2,629,039 |
| 2018-02-26 | $77.28 | $79.04 | $77.09 | $78.97 | $73.40 | 2,566,117 |
| 2018-02-23 | $77.52 | $77.63 | $76.60 | $77.30 | $71.85 | 1,270,434 |
| 2018-02-22 | $77.21 | $78.36 | $76.82 | $77.26 | $71.81 | 1,968,373 |
| 2018-02-21 | $75.33 | $77.98 | $75.33 | $77.17 | $71.73 | 2,033,858 |
| 2018-02-20 | $75.66 | $76.17 | $75.15 | $75.38 | $70.07 | 1,576,234 |
| 2018-02-16 | $76.11 | $76.62 | $75.41 | $76.18 | $70.81 | 2,513,533 |
| 2018-02-15 | $77.15 | $77.25 | $75.76 | $76.86 | $71.44 | 1,625,528 |
| 2018-02-14 | $75.16 | $77.25 | $74.97 | $77.07 | $71.64 | 1,183,365 |
| 2018-02-13 | $76.37 | $76.50 | $75.06 | $75.66 | $70.33 | 1,719,598 |
| 2018-02-12 | $75.63 | $76.94 | $75.50 | $76.86 | $71.44 | 1,507,532 |
| 2018-02-09 | $74.77 | $75.49 | $73.71 | $75.11 | $69.82 | 1,828,988 |
| 2018-02-08 | $76.08 | $76.16 | $74.11 | $74.45 | $69.20 | 1,508,288 |
| 2018-02-07 | $76.86 | $77.23 | $76.01 | $76.17 | $70.80 | 1,645,356 |
| 2018-02-06 | $76.21 | $77.42 | $74.81 | $77.14 | $71.70 | 2,293,429 |
| 2018-02-05 | $78.00 | $78.70 | $77.12 | $77.17 | $71.73 | 1,710,985 |
| 2018-02-02 | $79.17 | $79.24 | $78.17 | $78.46 | $72.93 | 1,331,366 |
| 2018-02-01 | $79.91 | $80.54 | $79.24 | $79.82 | $74.19 | 1,231,454 |
| 2018-01-31 | $79.51 | $80.36 | $79.38 | $80.12 | $74.47 | 1,248,248 |
| 2018-01-30 | $79.15 | $79.89 | $79.02 | $79.04 | $73.47 | 1,541,951 |
| 2018-01-29 | $78.89 | $79.97 | $78.72 | $79.48 | $73.88 | 1,671,031 |
| 2018-01-26 | $78.63 | $79.80 | $78.39 | $79.23 | $73.64 | 1,462,058 |
| 2018-01-25 | $79.99 | $80.28 | $78.35 | $78.50 | $72.97 | 2,230,268 |
| 2018-01-24 | $80.57 | $81.86 | $79.37 | $79.54 | $73.93 | 2,236,194 |
| 2018-01-23 | $79.62 | $80.71 | $79.36 | $80.31 | $74.65 | 2,317,371 |
| 2018-01-22 | $81.09 | $81.34 | $79.81 | $79.90 | $74.27 | 1,752,657 |
| 2018-01-19 | $80.62 | $81.21 | $80.36 | $80.79 | $75.09 | 1,475,649 |
| 2018-01-18 | $80.32 | $80.85 | $79.73 | $80.56 | $74.88 | 1,457,883 |
| 2018-01-17 | $81.29 | $81.30 | $80.16 | $80.43 | $74.76 | 1,263,111 |
| 2018-01-16 | $81.32 | $82.28 | $80.81 | $81.18 | $75.46 | 1,792,138 |
| 2018-01-12 | $81.49 | $81.58 | $80.34 | $80.96 | $75.25 | 1,382,802 |
| 2018-01-11 | $81.37 | $81.72 | $81.05 | $81.39 | $75.65 | 1,163,671 |
| 2018-01-10 | $83.58 | $83.73 | $81.04 | $81.17 | $75.45 | 1,935,457 |
| 2018-01-09 | $84.42 | $84.44 | $83.95 | $84.01 | $78.09 | 791,608 |
| 2018-01-08 | $84.73 | $85.04 | $84.11 | $84.33 | $78.39 | 908,309 |
| 2018-01-05 | $84.81 | $85.73 | $84.53 | $84.95 | $78.96 | 673,348 |
| 2018-01-04 | $83.54 | $84.50 | $83.54 | $84.26 | $78.32 | 1,075,478 |
| 2018-01-03 | $83.29 | $83.68 | $83.20 | $83.43 | $77.55 | 995,511 |
| 2018-01-02 | $82.42 | $83.33 | $82.37 | $83.28 | $77.41 | 745,417 |
| 2017-12-29 | $82.65 | $82.82 | $82.39 | $82.50 | $76.68 | 539,013 |
| 2017-12-28 | $82.42 | $82.71 | $81.85 | $82.67 | $76.84 | 737,296 |
| 2017-12-27 | $82.06 | $82.48 | $81.67 | $82.29 | $76.49 | 729,851 |
| 2017-12-26 | $81.75 | $81.94 | $81.24 | $81.39 | $75.65 | 352,341 |
| 2017-12-22 | $81.13 | $81.91 | $81.09 | $81.72 | $75.96 | 475,125 |
| 2017-12-21 | $81.58 | $82.07 | $81.36 | $81.63 | $75.88 | 929,834 |
| 2017-12-20 | $81.35 | $81.68 | $80.71 | $81.40 | $75.66 | 884,125 |
| 2017-12-19 | $80.46 | $81.52 | $80.37 | $81.31 | $75.58 | 853,765 |
| 2017-12-18 | $80.38 | $81.43 | $80.23 | $80.51 | $74.83 | 916,256 |
| 2017-12-15 | $80.87 | $80.95 | $80.13 | $80.35 | $74.69 | 1,145,909 |
| 2017-12-14 | $80.63 | $81.15 | $80.40 | $80.93 | $75.22 | 906,564 |
| 2017-12-13 | $80.33 | $80.86 | $79.92 | $80.42 | $74.75 | 914,324 |
| 2017-12-12 | $79.85 | $80.38 | $79.47 | $80.09 | $74.44 | 694,435 |
| 2017-12-11 | $80.06 | $80.17 | $79.46 | $79.89 | $74.26 | 765,570 |
| 2017-12-08 | $80.32 | $80.96 | $79.98 | $80.07 | $74.43 | 1,021,940 |
| 2017-12-07 | $79.51 | $80.18 | $79.33 | $80.06 | $74.42 | 965,721 |
| 2017-12-06 | $79.28 | $80.34 | $79.15 | $79.83 | $73.82 | 1,126,714 |
| 2017-12-05 | $79.54 | $80.07 | $79.20 | $79.35 | $73.38 | 1,092,266 |
| 2017-12-04 | $79.20 | $80.16 | $79.03 | $79.19 | $73.23 | 1,034,433 |
| 2017-12-01 | $78.31 | $79.23 | $77.75 | $78.67 | $72.75 | 1,448,185 |
| 2017-11-30 | $76.95 | $78.26 | $76.57 | $77.98 | $72.11 | 2,350,181 |
| 2017-11-29 | $77.17 | $77.44 | $74.15 | $76.36 | $70.61 | 3,697,709 |
| 2017-11-28 | $79.10 | $79.11 | $77.77 | $78.04 | $72.17 | 1,176,114 |
| 2017-11-27 | $80.06 | $80.10 | $78.86 | $78.91 | $72.97 | 1,095,175 |
| 2017-11-24 | $79.92 | $80.00 | $79.64 | $79.78 | $73.78 | 467,243 |
| 2017-11-22 | $79.94 | $80.02 | $79.08 | $79.61 | $73.62 | 1,006,499 |
| 2017-11-21 | $79.53 | $80.13 | $79.37 | $79.77 | $73.77 | 862,221 |
| 2017-11-20 | $79.66 | $79.93 | $79.31 | $79.50 | $73.52 | 792,982 |
| 2017-11-17 | $79.68 | $79.92 | $79.44 | $79.77 | $73.77 | 677,351 |
| 2017-11-16 | $80.23 | $80.36 | $79.85 | $80.01 | $73.99 | 942,172 |
| 2017-11-15 | $79.88 | $80.15 | $79.58 | $79.83 | $73.82 | 732,718 |
| 2017-11-14 | $80.23 | $80.33 | $79.88 | $80.18 | $74.15 | 614,622 |
| 2017-11-13 | $80.56 | $80.75 | $80.28 | $80.33 | $74.28 | 784,823 |
| 2017-11-10 | $80.53 | $81.28 | $80.44 | $81.00 | $74.90 | 686,367 |
| 2017-11-09 | $80.23 | $80.90 | $80.01 | $80.65 | $74.58 | 722,249 |
| 2017-11-08 | $80.44 | $80.73 | $79.84 | $80.40 | $74.35 | 785,262 |
| 2017-11-07 | $79.64 | $80.37 | $79.62 | $80.14 | $74.11 | 623,680 |
| 2017-11-06 | $80.28 | $80.64 | $79.99 | $80.34 | $74.29 | 723,591 |
| 2017-11-03 | $80.63 | $80.63 | $79.95 | $80.27 | $74.23 | 628,451 |
| 2017-11-02 | $80.11 | $80.54 | $79.56 | $80.33 | $74.28 | 829,240 |
| 2017-11-01 | $80.19 | $80.66 | $79.43 | $80.02 | $74.00 | 1,237,240 |
| 2017-10-31 | $80.85 | $81.26 | $80.47 | $80.49 | $74.43 | 858,678 |
| 2017-10-30 | $81.04 | $81.47 | $80.76 | $81.21 | $75.10 | 908,443 |
| 2017-10-27 | $81.32 | $81.62 | $80.74 | $81.28 | $75.16 | 1,730,062 |
| 2017-10-26 | $81.48 | $81.93 | $81.09 | $81.31 | $75.19 | 1,100,679 |
| 2017-10-25 | $81.69 | $81.99 | $80.20 | $81.45 | $75.32 | 2,510,727 |
| 2017-10-24 | $82.06 | $83.56 | $82.02 | $83.14 | $76.88 | 1,799,807 |
| 2017-10-23 | $81.56 | $82.16 | $81.31 | $81.78 | $75.63 | 617,779 |
| 2017-10-20 | $82.00 | $82.22 | $81.49 | $81.58 | $75.44 | 673,516 |
| 2017-10-19 | $81.06 | $82.24 | $80.75 | $82.21 | $76.02 | 997,196 |
| 2017-10-18 | $80.48 | $81.58 | $80.41 | $81.09 | $74.99 | 1,299,760 |
| 2017-10-17 | $80.08 | $80.37 | $79.80 | $80.08 | $74.05 | 878,361 |
| 2017-10-16 | $80.49 | $80.75 | $80.19 | $80.23 | $74.19 | 809,495 |
| 2017-10-13 | $81.17 | $81.44 | $80.73 | $80.79 | $74.71 | 823,598 |
| 2017-10-12 | $80.94 | $81.26 | $80.68 | $80.88 | $74.79 | 894,704 |
| 2017-10-11 | $80.93 | $81.18 | $80.45 | $81.05 | $74.95 | 810,843 |
| 2017-10-10 | $80.94 | $81.08 | $80.52 | $80.75 | $74.67 | 719,524 |
| 2017-10-09 | $80.46 | $80.84 | $80.25 | $80.46 | $74.40 | 401,603 |
| 2017-10-06 | $80.24 | $80.66 | $79.67 | $80.45 | $74.40 | 1,345,170 |
| 2017-10-05 | $81.09 | $81.29 | $80.53 | $80.62 | $74.55 | 756,875 |
| 2017-10-04 | $81.66 | $81.89 | $81.23 | $81.29 | $75.17 | 709,542 |
| 2017-10-03 | $82.44 | $82.88 | $81.66 | $81.73 | $75.58 | 860,187 |
| 2017-10-02 | $82.79 | $82.90 | $82.22 | $82.39 | $76.19 | 1,116,531 |
| 2017-09-29 | $83.09 | $83.29 | $82.75 | $82.85 | $76.61 | 838,024 |
| 2017-09-28 | $82.94 | $83.49 | $82.73 | $83.10 | $76.85 | 952,742 |
| 2017-09-27 | $82.18 | $83.67 | $81.98 | $82.98 | $76.74 | 1,360,287 |
| 2017-09-26 | $81.64 | $82.17 | $81.37 | $82.01 | $75.84 | 1,042,449 |
| 2017-09-25 | $81.69 | $81.79 | $81.09 | $81.52 | $75.38 | 982,016 |
| 2017-09-22 | $82.63 | $82.81 | $81.70 | $81.91 | $75.75 | 1,162,975 |
| 2017-09-21 | $81.96 | $82.89 | $81.68 | $82.61 | $76.39 | 1,101,036 |
| 2017-09-20 | $82.31 | $82.46 | $81.42 | $81.99 | $75.82 | 1,148,192 |
| 2017-09-19 | $82.16 | $82.58 | $81.98 | $82.09 | $75.91 | 864,473 |
| 2017-09-18 | $81.67 | $82.12 | $81.41 | $81.73 | $75.58 | 1,022,319 |
| 2017-09-15 | $81.21 | $81.69 | $80.92 | $81.64 | $75.50 | 854,876 |
| 2017-09-14 | $80.40 | $81.19 | $80.26 | $81.03 | $74.93 | 993,360 |
| 2017-09-13 | $81.75 | $81.82 | $80.48 | $80.52 | $74.46 | 1,166,709 |
| 2017-09-12 | $81.87 | $82.13 | $81.58 | $81.85 | $75.69 | 801,928 |
| 2017-09-11 | $81.82 | $82.00 | $81.23 | $81.91 | $75.75 | 1,021,209 |
| 2017-09-08 | $81.47 | $81.69 | $81.07 | $81.49 | $75.36 | 781,937 |
| 2017-09-07 | $81.25 | $81.74 | $80.83 | $81.43 | $75.30 | 853,628 |
| 2017-09-06 | $80.22 | $81.80 | $80.10 | $81.16 | $74.67 | 1,037,128 |
| 2017-09-05 | $80.81 | $80.82 | $79.91 | $80.25 | $73.84 | 692,461 |
| 2017-09-01 | $81.64 | $81.90 | $80.72 | $81.22 | $74.73 | 626,684 |
| 2017-08-31 | $80.14 | $81.45 | $79.89 | $80.99 | $74.52 | 1,035,158 |
| 2017-08-30 | $79.20 | $80.27 | $79.20 | $79.76 | $73.39 | 1,252,017 |
| 2017-08-29 | $78.66 | $79.56 | $78.50 | $79.37 | $73.03 | 1,641,775 |
| 2017-08-28 | $79.76 | $79.77 | $78.93 | $79.26 | $72.93 | 1,129,889 |
| 2017-08-25 | $80.01 | $80.02 | $79.32 | $79.56 | $73.20 | 1,122,771 |
| 2017-08-24 | $79.98 | $79.98 | $79.48 | $79.53 | $73.17 | 713,542 |
| 2017-08-23 | $79.98 | $79.98 | $79.29 | $79.60 | $73.24 | 806,387 |
| 2017-08-22 | $80.00 | $80.28 | $79.70 | $80.00 | $73.61 | 1,465,152 |
| 2017-08-21 | $79.44 | $79.74 | $79.04 | $79.48 | $73.13 | 1,051,629 |
| 2017-08-18 | $80.34 | $80.34 | $79.48 | $79.50 | $73.15 | 1,517,779 |
| 2017-08-17 | $80.27 | $80.49 | $79.77 | $79.83 | $73.45 | 1,208,004 |
| 2017-08-16 | $80.22 | $80.67 | $80.16 | $80.37 | $73.95 | 1,497,173 |
| 2017-08-15 | $80.26 | $80.38 | $79.90 | $80.11 | $73.71 | 1,360,262 |
| 2017-08-14 | $79.96 | $80.88 | $79.73 | $80.37 | $73.95 | 947,058 |
| 2017-08-11 | $78.92 | $79.77 | $78.91 | $79.50 | $73.15 | 1,220,340 |
| 2017-08-10 | $79.83 | $80.12 | $78.74 | $79.03 | $72.71 | 718,758 |
| 2017-08-09 | $79.63 | $80.36 | $79.43 | $80.04 | $73.64 | 1,106,265 |
| 2017-08-08 | $79.55 | $80.44 | $79.38 | $80.08 | $73.68 | 1,055,881 |
| 2017-08-07 | $79.30 | $79.96 | $79.30 | $79.85 | $73.47 | 539,034 |
| 2017-08-04 | $79.91 | $80.12 | $78.81 | $79.32 | $72.98 | 1,119,244 |
| 2017-08-03 | $80.54 | $81.01 | $79.44 | $79.62 | $73.26 | 1,188,973 |
| 2017-08-02 | $79.64 | $80.37 | $79.29 | $80.31 | $73.89 | 875,973 |
| 2017-08-01 | $79.41 | $80.49 | $78.66 | $79.60 | $73.24 | 1,301,440 |
| 2017-07-31 | $79.19 | $79.54 | $78.86 | $79.02 | $72.70 | 1,023,903 |
| 2017-07-28 | $79.25 | $79.38 | $78.76 | $79.12 | $72.80 | 1,003,750 |
| 2017-07-27 | $79.91 | $79.94 | $78.55 | $78.80 | $72.50 | 1,479,791 |
| 2017-07-26 | $80.64 | $80.82 | $78.86 | $79.59 | $73.23 | 2,777,132 |
| 2017-07-25 | $81.65 | $82.18 | $80.91 | $81.12 | $74.64 | 1,133,928 |
| 2017-07-24 | $82.12 | $82.12 | $81.11 | $81.37 | $74.87 | 852,712 |
| 2017-07-21 | $81.80 | $82.05 | $81.08 | $81.98 | $75.43 | 938,844 |
| 2017-07-20 | $82.71 | $83.11 | $81.40 | $82.01 | $75.46 | 1,366,905 |
| 2017-07-19 | $83.41 | $83.84 | $82.51 | $82.54 | $75.94 | 1,091,537 |
| 2017-07-18 | $83.63 | $83.87 | $82.88 | $83.69 | $77.00 | 732,738 |
| 2017-07-17 | $83.79 | $83.89 | $83.17 | $83.36 | $76.70 | 781,179 |
| 2017-07-14 | $83.84 | $84.02 | $83.40 | $83.68 | $76.99 | 772,764 |
| 2017-07-13 | $83.75 | $84.06 | $83.25 | $83.37 | $76.71 | 869,844 |
| 2017-07-12 | $83.01 | $84.48 | $82.51 | $83.85 | $77.15 | 2,311,035 |
| 2017-07-11 | $82.45 | $82.65 | $81.51 | $82.59 | $75.99 | 1,429,807 |
| 2017-07-10 | $82.10 | $83.12 | $82.07 | $82.60 | $76.00 | 491,449 |
| 2017-07-07 | $81.52 | $82.33 | $81.22 | $82.23 | $75.66 | 738,065 |
| 2017-07-06 | $81.62 | $82.03 | $81.15 | $81.39 | $74.89 | 1,011,979 |
| 2017-07-05 | $81.32 | $82.22 | $80.32 | $81.88 | $75.34 | 796,246 |
| 2017-07-03 | $81.26 | $82.60 | $81.14 | $82.04 | $75.48 | 504,973 |
| 2017-06-30 | $81.41 | $81.44 | $80.51 | $81.05 | $74.57 | 863,601 |
| 2017-06-29 | $82.58 | $82.59 | $80.70 | $81.09 | $74.61 | 908,040 |
| 2017-06-28 | $81.84 | $82.65 | $81.65 | $82.55 | $75.95 | 787,179 |
| 2017-06-27 | $80.92 | $81.43 | $80.48 | $81.20 | $74.71 | 642,896 |
| 2017-06-26 | $80.97 | $81.43 | $80.55 | $80.86 | $74.40 | 582,612 |
| 2017-06-23 | $79.62 | $80.89 | $79.33 | $80.39 | $73.97 | 826,064 |
| 2017-06-22 | $79.92 | $80.11 | $79.63 | $79.83 | $73.45 | 1,124,096 |
| 2017-06-21 | $79.85 | $80.33 | $79.32 | $79.58 | $73.22 | 852,102 |
| 2017-06-20 | $81.05 | $81.15 | $79.84 | $79.92 | $73.53 | 827,707 |
| 2017-06-19 | $81.49 | $82.11 | $80.86 | $81.21 | $74.72 | 1,031,116 |
| 2017-06-16 | $79.86 | $81.83 | $78.98 | $81.77 | $75.23 | 1,442,577 |
| 2017-06-15 | $78.38 | $79.75 | $77.99 | $79.68 | $73.31 | 1,003,697 |
| 2017-06-14 | $79.81 | $79.82 | $78.62 | $78.95 | $72.64 | 1,221,182 |
| 2017-06-13 | $80.04 | $80.04 | $79.22 | $79.57 | $73.21 | 847,831 |
| 2017-06-12 | $79.02 | $80.00 | $78.49 | $79.44 | $73.09 | 1,170,492 |
| 2017-06-09 | $79.59 | $80.11 | $78.43 | $79.21 | $72.88 | 1,454,540 |
| 2017-06-08 | $78.39 | $79.39 | $78.12 | $79.39 | $73.05 | 701,920 |
| 2017-06-07 | $78.62 | $78.82 | $77.70 | $78.11 | $71.87 | 600,668 |
| 2017-06-06 | $78.24 | $79.10 | $78.24 | $78.86 | $72.18 | 662,001 |
| 2017-06-05 | $78.52 | $79.17 | $77.80 | $78.83 | $72.15 | 862,928 |
| 2017-06-02 | $78.54 | $79.01 | $78.28 | $78.45 | $71.80 | 577,982 |
| 2017-06-01 | $77.85 | $78.91 | $77.57 | $78.58 | $71.92 | 751,266 |
| 2017-05-31 | $77.71 | $77.77 | $77.06 | $77.43 | $70.87 | 1,760,507 |
| 2017-05-30 | $76.66 | $77.76 | $76.63 | $77.67 | $71.09 | 728,993 |
| 2017-05-26 | $77.23 | $77.44 | $76.95 | $77.01 | $70.48 | 928,145 |
| 2017-05-25 | $76.71 | $77.53 | $76.48 | $77.48 | $70.91 | 1,220,854 |
| 2017-05-24 | $75.82 | $76.45 | $75.29 | $76.39 | $69.92 | 837,914 |
| 2017-05-23 | $75.68 | $76.07 | $75.47 | $75.55 | $69.15 | 1,716,487 |
| 2017-05-22 | $75.14 | $75.75 | $75.01 | $75.69 | $69.28 | 542,918 |
| 2017-05-19 | $73.57 | $75.07 | $73.56 | $74.87 | $68.52 | 980,330 |
| 2017-05-18 | $72.88 | $73.95 | $72.39 | $73.45 | $67.22 | 1,439,866 |
| 2017-05-17 | $74.34 | $74.62 | $72.72 | $72.90 | $66.72 | 1,141,892 |
| 2017-05-16 | $75.56 | $76.41 | $75.28 | $75.31 | $68.93 | 1,454,193 |
| 2017-05-15 | $74.72 | $75.62 | $74.57 | $75.46 | $69.06 | 1,054,316 |
| 2017-05-12 | $73.73 | $74.33 | $73.47 | $74.13 | $67.85 | 483,814 |
| 2017-05-11 | $74.15 | $74.48 | $73.65 | $73.93 | $67.66 | 684,256 |
| 2017-05-10 | $74.33 | $74.86 | $74.12 | $74.69 | $68.36 | 728,115 |
| 2017-05-09 | $74.23 | $74.85 | $73.76 | $74.21 | $67.92 | 780,130 |
| 2017-05-08 | $74.74 | $74.88 | $74.30 | $74.43 | $68.12 | 871,896 |
| 2017-05-05 | $73.60 | $74.66 | $73.38 | $74.64 | $68.31 | 909,053 |
| 2017-05-04 | $73.63 | $73.93 | $73.19 | $73.52 | $67.29 | 857,076 |
| 2017-05-03 | $73.57 | $73.88 | $73.12 | $73.57 | $67.33 | 848,534 |
| 2017-05-02 | $73.22 | $73.90 | $72.93 | $73.87 | $67.61 | 1,040,021 |
| 2017-05-01 | $72.39 | $73.31 | $72.32 | $73.13 | $66.93 | 1,144,922 |
| 2017-04-28 | $72.15 | $72.60 | $72.00 | $72.29 | $66.16 | 1,264,981 |
| 2017-04-27 | $72.22 | $73.31 | $72.10 | $72.31 | $66.18 | 1,634,739 |
| 2017-04-26 | $73.51 | $74.04 | $72.35 | $72.39 | $66.25 | 2,549,184 |
| 2017-04-25 | $74.25 | $74.52 | $73.08 | $73.10 | $66.90 | 3,099,728 |
| 2017-04-24 | $75.69 | $76.10 | $75.43 | $75.66 | $69.25 | 1,238,225 |
| 2017-04-21 | $74.39 | $74.86 | $74.17 | $74.72 | $68.39 | 868,076 |
| 2017-04-20 | $73.88 | $75.06 | $73.47 | $74.48 | $68.17 | 1,423,184 |
| 2017-04-19 | $73.90 | $73.95 | $73.12 | $73.22 | $67.01 | 892,177 |
| 2017-04-18 | $73.64 | $73.85 | $73.03 | $73.56 | $67.33 | 941,898 |
| 2017-04-17 | $73.19 | $74.28 | $73.19 | $74.07 | $67.79 | 851,394 |
| 2017-04-13 | $73.33 | $73.74 | $72.83 | $72.89 | $66.71 | 997,528 |
| 2017-04-12 | $73.92 | $74.15 | $73.20 | $73.36 | $67.14 | 1,001,055 |
| 2017-04-11 | $74.57 | $74.57 | $73.27 | $73.96 | $67.69 | 1,320,010 |
| 2017-04-10 | $73.79 | $74.98 | $73.74 | $74.59 | $68.27 | 1,646,972 |
| 2017-04-07 | $74.09 | $74.50 | $73.22 | $73.39 | $67.17 | 1,563,454 |
| 2017-04-06 | $73.61 | $74.22 | $73.47 | $73.88 | $67.62 | 832,845 |
| 2017-04-05 | $74.11 | $75.05 | $73.13 | $73.43 | $67.21 | 1,452,972 |
| 2017-04-04 | $72.69 | $74.01 | $72.61 | $73.82 | $67.56 | 1,040,536 |
| 2017-04-03 | $73.89 | $74.10 | $72.51 | $73.09 | $66.90 | 1,041,091 |
| 2017-03-31 | $73.95 | $74.46 | $73.74 | $73.93 | $67.66 | 970,066 |
| 2017-03-30 | $74.08 | $74.67 | $73.94 | $73.96 | $67.69 | 547,124 |
| 2017-03-29 | $73.67 | $73.82 | $73.27 | $73.78 | $67.53 | 445,555 |
| 2017-03-28 | $72.74 | $74.10 | $72.74 | $73.84 | $67.58 | 935,862 |
| 2017-03-27 | $71.66 | $72.91 | $71.58 | $72.64 | $66.48 | 800,733 |
| 2017-03-24 | $72.43 | $72.91 | $72.01 | $72.31 | $66.18 | 489,528 |
| 2017-03-23 | $71.86 | $72.88 | $71.42 | $72.44 | $66.30 | 1,002,602 |
| 2017-03-22 | $71.06 | $72.12 | $71.02 | $71.76 | $65.68 | 858,415 |
| 2017-03-21 | $72.30 | $73.00 | $71.28 | $71.35 | $65.30 | 1,922,108 |
| 2017-03-20 | $72.09 | $72.41 | $71.72 | $72.00 | $65.90 | 1,547,851 |
| 2017-03-17 | $72.52 | $72.87 | $72.14 | $72.16 | $66.04 | 1,292,648 |
| 2017-03-16 | $72.81 | $73.28 | $72.18 | $72.21 | $66.09 | 842,135 |
| 2017-03-15 | $71.91 | $72.72 | $71.40 | $72.61 | $66.46 | 918,100 |
| 2017-03-14 | $72.22 | $72.58 | $71.24 | $71.32 | $65.28 | 1,017,677 |
| 2017-03-13 | $72.44 | $73.04 | $72.27 | $72.81 | $66.64 | 804,866 |
| 2017-03-10 | $72.16 | $72.98 | $71.89 | $72.35 | $66.22 | 933,940 |
| 2017-03-09 | $71.41 | $72.08 | $71.19 | $71.70 | $65.62 | 801,096 |
| 2017-03-08 | $72.04 | $72.26 | $71.46 | $71.55 | $65.49 | 1,046,789 |
| 2017-03-07 | $72.12 | $72.73 | $72.12 | $72.43 | $65.91 | 1,201,065 |
| 2017-03-06 | $71.59 | $72.45 | $71.56 | $72.35 | $65.84 | 1,058,680 |
| 2017-03-03 | $70.85 | $72.04 | $70.81 | $72.01 | $65.53 | 975,986 |
| 2017-03-02 | $70.34 | $71.15 | $70.25 | $70.94 | $64.56 | 1,064,132 |
| 2017-03-01 | $70.12 | $71.27 | $70.03 | $71.10 | $64.70 | 1,409,393 |
| 2017-02-28 | $70.97 | $71.30 | $69.73 | $69.77 | $63.49 | 1,335,796 |
| 2017-02-27 | $70.43 | $71.18 | $69.94 | $71.03 | $64.64 | 1,452,916 |
| 2017-02-24 | $70.88 | $71.28 | $70.06 | $70.47 | $64.13 | 1,556,434 |
| 2017-02-23 | $72.67 | $72.73 | $71.13 | $71.19 | $64.78 | 1,180,595 |
| 2017-02-22 | $71.54 | $72.58 | $71.40 | $72.17 | $65.67 | 1,583,173 |
| 2017-02-21 | $71.21 | $72.00 | $71.15 | $71.96 | $65.48 | 658,864 |
| 2017-02-17 | $71.30 | $71.66 | $71.16 | $71.66 | $65.21 | 559,758 |
| 2017-02-16 | $71.45 | $71.83 | $71.14 | $71.56 | $65.12 | 1,220,753 |
| 2017-02-15 | $71.19 | $71.59 | $70.88 | $71.49 | $65.06 | 1,070,313 |
| 2017-02-14 | $71.32 | $71.55 | $71.06 | $71.53 | $65.09 | 645,523 |
| 2017-02-13 | $70.79 | $71.50 | $70.63 | $71.48 | $65.05 | 706,089 |
| 2017-02-10 | $70.27 | $70.75 | $70.14 | $70.54 | $64.19 | 533,197 |
| 2017-02-09 | $69.46 | $70.10 | $69.36 | $69.70 | $63.43 | 717,721 |
| 2017-02-08 | $69.19 | $69.41 | $68.40 | $69.32 | $63.08 | 678,908 |
| 2017-02-07 | $68.53 | $69.25 | $68.53 | $69.10 | $62.88 | 770,668 |
| 2017-02-06 | $68.99 | $69.17 | $68.27 | $68.61 | $62.44 | 874,441 |
| 2017-02-03 | $69.25 | $69.72 | $68.85 | $69.32 | $63.08 | 942,911 |
| 2017-02-02 | $69.24 | $69.31 | $68.59 | $68.92 | $62.72 | 1,278,700 |
| 2017-02-01 | $69.45 | $69.78 | $68.73 | $69.07 | $62.85 | 1,300,376 |
| 2017-01-31 | $69.95 | $70.32 | $69.38 | $69.52 | $63.26 | 1,401,804 |
| 2017-01-30 | $69.92 | $70.16 | $69.28 | $69.77 | $63.49 | 980,771 |
| 2017-01-27 | $70.25 | $70.75 | $69.99 | $70.30 | $63.97 | 761,103 |
| 2017-01-26 | $69.93 | $70.37 | $69.54 | $70.13 | $63.82 | 1,294,425 |
| 2017-01-25 | $71.11 | $71.48 | $69.94 | $69.99 | $63.69 | 2,649,356 |
| 2017-01-24 | $70.45 | $71.41 | $70.25 | $71.13 | $64.73 | 2,110,737 |
| 2017-01-23 | $69.70 | $70.47 | $69.38 | $70.28 | $63.95 | 1,076,965 |
| 2017-01-20 | $69.00 | $70.19 | $68.89 | $70.12 | $63.81 | 1,328,077 |
| 2017-01-19 | $70.41 | $70.41 | $68.68 | $68.82 | $62.63 | 2,520,356 |
| 2017-01-18 | $69.84 | $70.32 | $69.43 | $69.75 | $63.47 | 1,349,612 |
| 2017-01-17 | $70.99 | $71.57 | $70.14 | $70.30 | $63.97 | 1,201,049 |
| 2017-01-13 | $70.64 | $71.50 | $70.44 | $71.00 | $64.61 | 629,620 |
| 2017-01-12 | $71.03 | $71.15 | $70.09 | $70.57 | $64.22 | 1,208,153 |
| 2017-01-11 | $69.40 | $70.67 | $69.21 | $70.50 | $64.16 | 891,085 |
| 2017-01-10 | $68.94 | $69.73 | $68.89 | $69.29 | $63.05 | 758,341 |
| 2017-01-09 | $68.95 | $69.08 | $68.41 | $68.77 | $62.58 | 947,494 |
| 2017-01-06 | $69.40 | $69.94 | $69.06 | $69.12 | $62.90 | 961,835 |
| 2017-01-05 | $68.96 | $69.99 | $68.53 | $69.45 | $63.20 | 925,432 |
| 2017-01-04 | $68.47 | $69.06 | $68.13 | $68.92 | $62.72 | 1,193,651 |
| 2017-01-03 | $67.71 | $68.43 | $67.08 | $67.35 | $61.29 | 766,162 |
| 2016-12-30 | $68.15 | $68.37 | $67.18 | $67.40 | $61.33 | 526,357 |
| 2016-12-29 | $68.02 | $68.17 | $67.74 | $67.99 | $61.87 | 496,149 |
| 2016-12-28 | $67.47 | $68.46 | $67.33 | $67.65 | $61.56 | 735,287 |
| 2016-12-27 | $67.79 | $67.93 | $67.60 | $67.76 | $61.66 | 260,649 |
| 2016-12-23 | $67.74 | $67.86 | $67.40 | $67.61 | $61.53 | 412,999 |
| 2016-12-22 | $67.78 | $68.01 | $67.46 | $67.78 | $61.68 | 460,251 |
| 2016-12-21 | $67.94 | $68.44 | $67.69 | $68.00 | $61.88 | 614,273 |
| 2016-12-20 | $67.32 | $68.32 | $67.30 | $67.90 | $61.79 | 1,344,366 |
| 2016-12-19 | $66.92 | $67.29 | $66.78 | $67.10 | $61.06 | 481,793 |
| 2016-12-16 | $67.13 | $67.57 | $66.77 | $67.08 | $61.04 | 744,604 |
| 2016-12-15 | $66.64 | $67.71 | $66.58 | $67.12 | $61.08 | 978,189 |
| 2016-12-14 | $68.44 | $68.75 | $66.85 | $66.95 | $60.92 | 988,874 |
| 2016-12-13 | $68.42 | $69.32 | $68.26 | $68.43 | $62.27 | 1,328,152 |
| 2016-12-12 | $67.40 | $68.51 | $66.89 | $68.16 | $62.03 | 4,193,870 |
| 2016-12-09 | $69.58 | $70.00 | $69.25 | $69.52 | $63.26 | 1,701,008 |
| 2016-12-08 | $69.19 | $69.92 | $68.56 | $69.85 | $63.56 | 984,448 |
| 2016-12-07 | $67.46 | $69.23 | $67.33 | $69.16 | $62.94 | 1,006,042 |
| 2016-12-06 | $67.50 | $67.85 | $67.22 | $67.70 | $61.27 | 814,820 |
| 2016-12-05 | $67.65 | $68.21 | $67.48 | $67.77 | $61.34 | 778,104 |
| 2016-12-02 | $67.78 | $68.06 | $67.24 | $67.46 | $61.06 | 697,010 |
| 2016-12-01 | $66.82 | $67.87 | $66.82 | $67.75 | $61.32 | 861,714 |
| 2016-11-30 | $67.11 | $67.60 | $66.79 | $66.83 | $60.49 | 1,552,691 |
| 2016-11-29 | $66.45 | $67.17 | $66.22 | $66.79 | $60.45 | 737,862 |
| 2016-11-28 | $66.75 | $66.91 | $66.42 | $66.63 | $60.31 | 867,400 |
| 2016-11-25 | $66.16 | $66.90 | $65.96 | $66.72 | $60.39 | 300,267 |
| 2016-11-23 | $65.73 | $66.18 | $65.70 | $66.05 | $59.78 | 493,834 |
| 2016-11-22 | $66.21 | $66.34 | $65.90 | $66.10 | $59.83 | 958,203 |
| 2016-11-21 | $65.01 | $66.08 | $64.67 | $65.97 | $59.71 | 1,405,015 |
| 2016-11-18 | $63.93 | $64.48 | $63.71 | $64.39 | $58.28 | 676,431 |
| 2016-11-17 | $63.58 | $64.47 | $63.41 | $64.18 | $58.09 | 1,019,725 |
| 2016-11-16 | $63.88 | $64.00 | $63.19 | $63.49 | $57.46 | 936,116 |
| 2016-11-15 | $63.98 | $64.45 | $63.49 | $64.33 | $58.22 | 894,600 |
| 2016-11-14 | $63.58 | $63.89 | $62.97 | $63.75 | $57.70 | 1,770,565 |
| 2016-11-11 | $64.41 | $64.72 | $62.97 | $63.25 | $57.25 | 1,163,201 |
| 2016-11-10 | $63.48 | $65.13 | $62.89 | $64.71 | $58.57 | 1,533,296 |
| 2016-11-09 | $62.49 | $63.48 | $62.38 | $63.31 | $57.30 | 1,546,179 |
| 2016-11-08 | $63.49 | $64.00 | $62.93 | $63.93 | $57.86 | 797,365 |
| 2016-11-07 | $62.48 | $63.55 | $62.48 | $63.52 | $57.49 | 812,210 |
| 2016-11-04 | $62.26 | $62.48 | $61.72 | $61.95 | $56.07 | 718,080 |
| 2016-11-03 | $62.31 | $62.88 | $62.03 | $62.36 | $56.44 | 968,300 |
| 2016-11-02 | $62.15 | $62.61 | $62.02 | $62.30 | $56.39 | 1,051,917 |
| 2016-11-01 | $63.02 | $63.11 | $61.85 | $62.08 | $56.19 | 1,430,766 |
| 2016-10-31 | $62.99 | $63.38 | $62.83 | $62.87 | $56.90 | 1,134,756 |
| 2016-10-28 | $63.20 | $63.85 | $62.90 | $63.10 | $57.11 | 812,727 |
| 2016-10-27 | $63.70 | $63.78 | $62.84 | $63.41 | $57.39 | 1,158,429 |
| 2016-10-26 | $65.72 | $65.93 | $62.87 | $63.09 | $57.10 | 3,166,389 |
| 2016-10-25 | $65.52 | $65.88 | $65.35 | $65.69 | $59.46 | 1,079,996 |
| 2016-10-24 | $65.82 | $65.84 | $65.29 | $65.56 | $59.34 | 938,960 |
| 2016-10-21 | $64.99 | $65.64 | $64.58 | $65.58 | $59.36 | 912,609 |
| 2016-10-20 | $66.31 | $66.51 | $65.50 | $65.67 | $59.44 | 1,204,288 |
| 2016-10-19 | $66.50 | $67.48 | $66.04 | $66.79 | $60.45 | 1,077,597 |
| 2016-10-18 | $66.97 | $67.33 | $66.42 | $66.95 | $60.60 | 1,106,419 |
| 2016-10-17 | $65.95 | $66.40 | $65.85 | $66.31 | $60.02 | 1,093,071 |
| 2016-10-14 | $67.12 | $67.45 | $66.30 | $66.32 | $60.03 | 978,330 |
| 2016-10-13 | $65.71 | $66.71 | $65.42 | $66.49 | $60.18 | 861,252 |
| 2016-10-12 | $66.36 | $66.47 | $65.99 | $66.24 | $59.95 | 806,135 |
| 2016-10-11 | $66.86 | $67.66 | $66.38 | $66.58 | $60.26 | 1,392,198 |
| 2016-10-10 | $66.87 | $67.10 | $66.84 | $67.01 | $60.65 | 594,898 |
| 2016-10-07 | $66.93 | $67.18 | $65.95 | $66.44 | $60.13 | 688,167 |
| 2016-10-06 | $67.03 | $67.30 | $66.70 | $66.98 | $60.62 | 629,112 |
| 2016-10-05 | $66.17 | $67.22 | $66.13 | $67.00 | $60.64 | 1,396,031 |
| 2016-10-04 | $65.82 | $66.72 | $65.82 | $65.93 | $59.67 | 2,005,734 |
| 2016-10-03 | $65.22 | $66.03 | $64.93 | $65.94 | $59.68 | 1,007,085 |
| 2016-09-30 | $65.12 | $65.67 | $64.70 | $65.40 | $59.19 | 891,845 |
| 2016-09-29 | $64.50 | $64.84 | $64.20 | $64.55 | $58.42 | 773,466 |
| 2016-09-28 | $64.15 | $64.49 | $63.94 | $64.46 | $58.34 | 1,255,791 |
| 2016-09-27 | $63.45 | $64.15 | $63.17 | $64.00 | $57.93 | 920,108 |
| 2016-09-26 | $63.81 | $64.04 | $63.50 | $63.72 | $57.67 | 670,745 |
| 2016-09-23 | $64.66 | $64.79 | $63.99 | $64.11 | $58.03 | 727,279 |
| 2016-09-22 | $65.01 | $65.24 | $64.85 | $64.93 | $58.77 | 1,245,332 |
| 2016-09-21 | $63.20 | $64.37 | $63.13 | $64.29 | $58.19 | 1,177,964 |
| 2016-09-20 | $63.25 | $63.62 | $62.66 | $62.80 | $56.84 | 892,425 |
| 2016-09-19 | $62.86 | $63.22 | $62.79 | $62.93 | $56.96 | 1,130,894 |
| 2016-09-16 | $62.29 | $62.93 | $61.90 | $62.67 | $56.72 | 785,245 |
| 2016-09-15 | $61.23 | $62.69 | $61.23 | $62.62 | $56.68 | 1,027,118 |
| 2016-09-14 | $61.19 | $61.90 | $61.11 | $61.31 | $55.49 | 849,428 |
| 2016-09-13 | $62.05 | $62.55 | $61.37 | $61.40 | $55.57 | 820,495 |
| 2016-09-12 | $61.81 | $63.35 | $61.56 | $62.83 | $56.87 | 1,160,201 |
| 2016-09-09 | $63.88 | $63.94 | $62.18 | $62.18 | $56.28 | 1,121,129 |
| 2016-09-08 | $65.03 | $65.10 | $64.37 | $64.81 | $58.66 | 409,524 |
| 2016-09-07 | $65.26 | $65.73 | $64.95 | $65.05 | $58.88 | 746,994 |
| 2016-09-06 | $65.73 | $65.79 | $65.35 | $65.44 | $58.89 | 685,747 |
| 2016-09-02 | $65.12 | $65.81 | $64.90 | $65.46 | $58.91 | 897,448 |
| 2016-09-01 | $64.19 | $64.67 | $63.98 | $64.67 | $58.20 | 637,650 |
| 2016-08-31 | $64.63 | $64.72 | $63.99 | $64.31 | $57.87 | 692,286 |
| 2016-08-30 | $65.15 | $65.53 | $64.79 | $64.93 | $58.43 | 480,291 |
| 2016-08-29 | $64.98 | $65.73 | $64.86 | $65.38 | $58.84 | 798,808 |
| 2016-08-26 | $65.20 | $65.80 | $64.63 | $65.10 | $58.58 | 805,068 |
| 2016-08-25 | $64.76 | $65.16 | $64.51 | $64.96 | $58.46 | 528,593 |
| 2016-08-24 | $64.95 | $65.49 | $64.88 | $64.96 | $58.46 | 501,825 |
| 2016-08-23 | $65.27 | $65.40 | $64.74 | $65.16 | $58.64 | 510,450 |
| 2016-08-22 | $64.36 | $65.11 | $64.33 | $64.92 | $58.42 | 507,113 |
| 2016-08-19 | $64.41 | $64.98 | $64.24 | $64.81 | $58.32 | 723,950 |
| 2016-08-18 | $64.29 | $64.98 | $64.26 | $64.74 | $58.26 | 586,103 |
| 2016-08-17 | $63.36 | $64.43 | $63.20 | $64.24 | $57.81 | 644,864 |
| 2016-08-16 | $63.40 | $63.71 | $63.22 | $63.44 | $57.09 | 602,324 |
| 2016-08-15 | $63.18 | $63.82 | $63.14 | $63.36 | $57.02 | 519,308 |
| 2016-08-12 | $63.38 | $63.53 | $62.81 | $63.09 | $56.78 | 620,684 |
| 2016-08-11 | $63.45 | $63.80 | $62.91 | $63.53 | $57.17 | 614,282 |
| 2016-08-10 | $63.11 | $63.36 | $62.45 | $62.70 | $56.42 | 856,161 |
| 2016-08-09 | $62.47 | $63.32 | $62.47 | $62.74 | $56.46 | 894,588 |
| 2016-08-08 | $62.10 | $62.45 | $61.95 | $62.29 | $56.06 | 770,632 |
| 2016-08-05 | $61.63 | $62.21 | $61.54 | $61.95 | $55.75 | 903,703 |
| 2016-08-04 | $62.05 | $62.16 | $61.40 | $61.80 | $55.61 | 762,206 |
| 2016-08-03 | $61.88 | $62.66 | $61.71 | $62.26 | $56.03 | 982,439 |
| 2016-08-02 | $63.77 | $64.27 | $61.71 | $61.82 | $55.63 | 1,317,792 |
| 2016-08-01 | $62.80 | $63.14 | $61.90 | $62.71 | $56.43 | 878,226 |
| 2016-07-29 | $63.70 | $63.89 | $63.18 | $63.21 | $56.88 | 981,860 |
| 2016-07-28 | $63.74 | $64.22 | $63.48 | $63.56 | $57.20 | 792,072 |
| 2016-07-27 | $63.41 | $64.10 | $63.29 | $63.65 | $57.28 | 1,232,101 |
| 2016-07-26 | $64.40 | $64.73 | $62.67 | $63.33 | $56.99 | 1,708,111 |
| 2016-07-25 | $63.02 | $63.54 | $62.70 | $63.47 | $57.12 | 2,205,550 |
| 2016-07-22 | $63.17 | $63.38 | $62.77 | $63.33 | $56.99 | 736,686 |
| 2016-07-21 | $63.31 | $63.57 | $62.53 | $62.96 | $56.66 | 810,389 |
| 2016-07-20 | $62.43 | $63.77 | $62.35 | $63.63 | $57.26 | 1,184,743 |
| 2016-07-19 | $62.26 | $62.70 | $62.18 | $62.58 | $56.32 | 332,321 |
| 2016-07-18 | $62.14 | $62.88 | $62.04 | $62.72 | $56.44 | 269,656 |
| 2016-07-15 | $62.52 | $62.85 | $62.01 | $62.29 | $56.06 | 633,361 |
| 2016-07-14 | $62.26 | $62.89 | $62.10 | $62.43 | $56.18 | 985,926 |
| 2016-07-13 | $61.29 | $62.03 | $60.88 | $61.73 | $55.55 | 963,529 |
| 2016-07-12 | $60.71 | $61.39 | $60.00 | $61.19 | $55.07 | 1,163,905 |
| 2016-07-11 | $59.91 | $60.20 | $59.51 | $59.53 | $53.57 | 1,145,202 |
| 2016-07-08 | $59.35 | $60.44 | $59.32 | $59.91 | $53.91 | 910,689 |
| 2016-07-07 | $59.91 | $60.00 | $58.65 | $59.00 | $53.09 | 683,455 |
| 2016-07-06 | $58.78 | $59.49 | $58.21 | $59.38 | $53.44 | 494,973 |
| 2016-07-05 | $59.46 | $60.23 | $59.04 | $59.20 | $53.27 | 962,275 |
| 2016-07-01 | $59.29 | $59.56 | $58.99 | $59.24 | $53.31 | 345,921 |
| 2016-06-30 | $58.73 | $59.21 | $58.01 | $59.06 | $53.15 | 928,584 |
| 2016-06-29 | $57.86 | $58.64 | $57.46 | $58.52 | $52.66 | 1,097,120 |
| 2016-06-28 | $56.99 | $57.69 | $56.51 | $57.51 | $51.75 | 988,131 |
| 2016-06-27 | $56.40 | $56.78 | $55.73 | $56.40 | $50.75 | 1,202,671 |
| 2016-06-24 | $57.19 | $58.11 | $56.85 | $57.01 | $51.30 | 1,140,607 |
| 2016-06-23 | $59.70 | $60.07 | $59.42 | $59.58 | $53.62 | 580,554 |
| 2016-06-22 | $58.11 | $59.10 | $58.11 | $59.02 | $53.11 | 695,442 |
| 2016-06-21 | $57.92 | $58.90 | $57.54 | $58.40 | $52.55 | 1,251,111 |
| 2016-06-20 | $59.26 | $59.49 | $58.79 | $58.91 | $53.01 | 986,891 |
| 2016-06-17 | $58.15 | $58.94 | $58.03 | $58.39 | $52.55 | 973,528 |
| 2016-06-16 | $57.32 | $58.07 | $56.29 | $57.99 | $52.19 | 1,628,588 |
| 2016-06-15 | $58.05 | $58.73 | $57.97 | $58.09 | $52.28 | 1,086,446 |
| 2016-06-14 | $58.31 | $58.75 | $58.11 | $58.37 | $52.53 | 728,253 |
| 2016-06-13 | $58.86 | $59.02 | $58.41 | $58.52 | $52.66 | 1,012,928 |
| 2016-06-10 | $59.70 | $59.94 | $58.93 | $59.19 | $53.27 | 753,769 |
| 2016-06-09 | $60.33 | $60.39 | $59.80 | $60.21 | $54.18 | 561,890 |
| 2016-06-08 | $61.13 | $61.40 | $60.62 | $60.72 | $54.64 | 973,669 |
| 2016-06-07 | $60.43 | $60.70 | $60.21 | $60.60 | $54.53 | 836,153 |
| 2016-06-06 | $60.11 | $60.60 | $59.93 | $60.42 | $54.04 | 613,036 |
| 2016-06-03 | $59.30 | $60.18 | $58.89 | $59.97 | $53.64 | 902,353 |
| 2016-06-02 | $58.69 | $59.12 | $58.63 | $58.84 | $52.62 | 648,406 |
| 2016-06-01 | $59.18 | $59.22 | $58.56 | $59.08 | $52.84 | 1,018,634 |
| 2016-05-31 | $60.06 | $60.26 | $59.09 | $59.29 | $53.03 | 1,063,701 |
| 2016-05-27 | $59.84 | $60.19 | $59.72 | $60.01 | $53.67 | 854,878 |
| 2016-05-26 | $59.68 | $60.40 | $59.40 | $60.24 | $53.88 | 1,333,409 |
| 2016-05-25 | $58.38 | $59.31 | $58.37 | $59.17 | $52.92 | 1,006,546 |
| 2016-05-24 | $58.55 | $59.11 | $58.11 | $58.25 | $52.10 | 1,389,531 |
| 2016-05-23 | $58.28 | $58.43 | $57.86 | $58.07 | $51.94 | 490,754 |
| 2016-05-20 | $57.84 | $58.66 | $57.71 | $58.28 | $52.12 | 931,838 |
| 2016-05-19 | $58.10 | $58.14 | $57.12 | $57.58 | $51.50 | 1,331,546 |
| 2016-05-18 | $58.55 | $59.90 | $58.17 | $59.08 | $52.84 | 1,355,160 |
| 2016-05-17 | $58.76 | $59.49 | $58.63 | $58.89 | $52.67 | 1,164,118 |
| 2016-05-16 | $58.90 | $59.84 | $58.90 | $58.97 | $52.74 | 1,157,952 |
| 2016-05-13 | $59.47 | $59.65 | $58.55 | $58.78 | $52.57 | 1,125,420 |
| 2016-05-12 | $60.11 | $60.36 | $58.97 | $59.69 | $53.38 | 782,640 |
| 2016-05-11 | $59.86 | $59.87 | $59.12 | $59.50 | $53.22 | 576,447 |
| 2016-05-10 | $58.88 | $60.20 | $58.56 | $59.93 | $53.60 | 824,087 |
| 2016-05-09 | $59.08 | $59.14 | $58.37 | $58.55 | $52.37 | 783,205 |
| 2016-05-06 | $58.84 | $59.63 | $58.66 | $59.39 | $53.12 | 813,171 |
| 2016-05-05 | $59.53 | $59.83 | $58.91 | $59.07 | $52.83 | 829,029 |
| 2016-05-04 | $60.55 | $60.70 | $58.95 | $59.00 | $52.77 | 1,848,539 |
| 2016-05-03 | $60.96 | $61.19 | $60.58 | $60.93 | $54.49 | 809,806 |
| 2016-05-02 | $61.55 | $61.74 | $61.08 | $61.53 | $55.03 | 947,738 |
| 2016-04-29 | $62.65 | $62.87 | $61.26 | $61.56 | $55.06 | 1,216,060 |
| 2016-04-28 | $62.44 | $63.69 | $62.09 | $62.68 | $56.06 | 1,549,652 |
| 2016-04-27 | $62.22 | $62.74 | $61.74 | $62.61 | $56.00 | 1,294,757 |
| 2016-04-26 | $62.09 | $62.53 | $60.61 | $62.24 | $55.67 | 4,278,639 |
| 2016-04-25 | $65.38 | $65.44 | $64.63 | $65.20 | $58.31 | 1,085,519 |
| 2016-04-22 | $65.45 | $66.22 | $65.31 | $65.89 | $58.93 | 1,377,804 |
| 2016-04-21 | $64.49 | $65.12 | $64.24 | $65.06 | $58.19 | 930,431 |
| 2016-04-20 | $64.19 | $65.03 | $63.10 | $64.66 | $57.83 | 1,187,864 |
| 2016-04-19 | $64.19 | $64.46 | $63.68 | $64.30 | $57.51 | 1,201,557 |
| 2016-04-18 | $62.82 | $63.65 | $62.65 | $63.51 | $56.80 | 864,726 |
| 2016-04-15 | $63.98 | $64.16 | $63.16 | $63.23 | $56.55 | 928,439 |
| 2016-04-14 | $63.72 | $64.27 | $63.22 | $64.07 | $57.30 | 773,160 |
| 2016-04-13 | $62.77 | $63.83 | $62.51 | $63.52 | $56.81 | 1,137,263 |
| 2016-04-12 | $61.93 | $62.99 | $61.80 | $62.66 | $56.04 | 1,117,503 |
| 2016-04-11 | $62.29 | $63.19 | $61.86 | $61.90 | $55.36 | 941,597 |
| 2016-04-08 | $61.98 | $62.59 | $61.69 | $62.05 | $55.50 | 661,903 |
| 2016-04-07 | $60.85 | $61.11 | $60.56 | $60.95 | $54.51 | 805,907 |
| 2016-04-06 | $61.32 | $61.61 | $60.48 | $61.50 | $55.00 | 757,912 |
| 2016-04-05 | $61.03 | $61.66 | $60.69 | $61.30 | $54.82 | 1,106,867 |
| 2016-04-04 | $62.18 | $62.58 | $61.57 | $61.71 | $55.19 | 633,319 |
| 2016-04-01 | $61.81 | $62.47 | $61.08 | $62.29 | $55.71 | 860,255 |
| 2016-03-31 | $62.73 | $63.41 | $62.43 | $62.46 | $55.86 | 1,190,987 |
| 2016-03-30 | $62.09 | $63.20 | $62.03 | $62.71 | $56.09 | 774,718 |
| 2016-03-29 | $60.62 | $61.85 | $60.36 | $61.72 | $55.20 | 729,571 |
| 2016-03-28 | $60.83 | $60.95 | $60.02 | $60.92 | $54.49 | 931,696 |
| 2016-03-24 | $59.92 | $60.82 | $59.73 | $60.75 | $54.33 | 682,005 |
| 2016-03-23 | $60.93 | $61.20 | $60.22 | $60.32 | $53.95 | 804,732 |
| 2016-03-22 | $61.75 | $61.87 | $61.01 | $61.10 | $54.65 | 868,286 |
| 2016-03-21 | $62.04 | $62.70 | $61.90 | $62.31 | $55.73 | 998,227 |
| 2016-03-18 | $62.87 | $63.30 | $62.05 | $62.07 | $55.51 | 1,468,052 |
| 2016-03-17 | $61.36 | $63.13 | $61.15 | $62.92 | $56.27 | 1,113,284 |
| 2016-03-16 | $60.48 | $61.15 | $60.05 | $60.96 | $54.52 | 1,016,367 |
| 2016-03-15 | $59.61 | $60.53 | $59.41 | $60.51 | $54.12 | 1,103,984 |
| 2016-03-14 | $59.93 | $60.66 | $59.85 | $60.20 | $53.84 | 746,790 |
| 2016-03-11 | $59.70 | $60.80 | $59.57 | $60.37 | $53.99 | 781,385 |
| 2016-03-10 | $60.58 | $60.90 | $58.56 | $58.96 | $52.73 | 1,166,147 |
| 2016-03-09 | $59.79 | $60.74 | $59.49 | $60.37 | $53.99 | 1,138,806 |
| 2016-03-08 | $59.58 | $59.94 | $59.24 | $59.51 | $53.22 | 1,057,857 |
| 2016-03-07 | $58.66 | $60.42 | $58.63 | $60.09 | $53.41 | 1,151,103 |
| 2016-03-04 | $57.81 | $59.34 | $57.81 | $59.17 | $52.59 | 830,532 |
| 2016-03-03 | $58.03 | $58.29 | $57.57 | $57.91 | $51.47 | 904,827 |
| 2016-03-02 | $58.57 | $59.08 | $57.51 | $57.82 | $51.39 | 1,134,549 |
| 2016-03-01 | $58.50 | $59.46 | $58.48 | $59.02 | $52.46 | 1,364,942 |
| 2016-02-29 | $58.35 | $58.80 | $57.76 | $57.90 | $51.46 | 1,279,325 |
| 2016-02-26 | $58.40 | $59.06 | $58.33 | $58.42 | $51.92 | 1,068,190 |
| 2016-02-25 | $57.90 | $58.40 | $57.35 | $58.18 | $51.71 | 1,611,753 |
| 2016-02-24 | $56.20 | $57.85 | $55.27 | $57.62 | $51.21 | 1,451,745 |
| 2016-02-23 | $57.77 | $57.89 | $56.70 | $56.98 | $50.64 | 1,173,021 |
| 2016-02-22 | $57.62 | $58.32 | $57.33 | $57.59 | $51.18 | 1,153,718 |
| 2016-02-19 | $56.42 | $57.13 | $56.22 | $57.02 | $50.68 | 1,340,549 |
| 2016-02-18 | $57.31 | $57.47 | $56.48 | $57.12 | $50.77 | 1,107,072 |
| 2016-02-17 | $55.93 | $57.32 | $55.70 | $57.09 | $50.74 | 1,404,376 |
| 2016-02-16 | $55.90 | $55.95 | $54.60 | $55.57 | $49.39 | 1,296,144 |
| 2016-02-12 | $54.70 | $55.49 | $54.61 | $55.22 | $49.08 | 1,141,658 |
| 2016-02-11 | $52.84 | $54.81 | $52.53 | $54.69 | $48.61 | 1,694,843 |
| 2016-02-10 | $55.03 | $55.61 | $54.17 | $54.34 | $48.30 | 1,370,410 |
| 2016-02-09 | $53.37 | $55.28 | $53.35 | $55.12 | $48.99 | 1,920,939 |
| 2016-02-08 | $52.70 | $54.14 | $52.38 | $53.94 | $47.94 | 1,525,005 |
| 2016-02-05 | $54.97 | $55.02 | $53.04 | $53.35 | $47.42 | 1,474,712 |
| 2016-02-04 | $53.51 | $55.63 | $53.50 | $55.09 | $48.96 | 1,936,480 |
| 2016-02-03 | $52.99 | $53.54 | $51.78 | $53.31 | $47.38 | 1,606,252 |
| 2016-02-02 | $52.29 | $52.91 | $51.75 | $52.00 | $46.22 | 1,658,653 |
| 2016-02-01 | $52.65 | $53.67 | $52.11 | $53.46 | $47.51 | 1,780,928 |
| 2016-01-29 | $53.28 | $53.65 | $52.73 | $53.49 | $47.54 | 1,605,883 |
| 2016-01-28 | $51.56 | $52.99 | $51.13 | $52.78 | $46.91 | 2,245,489 |
| 2016-01-27 | $51.87 | $52.06 | $50.20 | $50.80 | $45.15 | 2,087,594 |
| 2016-01-26 | $49.52 | $50.83 | $49.39 | $50.57 | $44.95 | 1,874,185 |
| 2016-01-25 | $49.56 | $49.90 | $48.89 | $49.13 | $43.67 | 1,970,264 |
| 2016-01-22 | $49.64 | $50.56 | $49.44 | $49.76 | $44.23 | 2,428,863 |
| 2016-01-21 | $47.56 | $48.58 | $46.23 | $48.44 | $43.05 | 2,912,935 |
| 2016-01-20 | $48.26 | $48.41 | $46.49 | $47.62 | $42.32 | 2,750,940 |
| 2016-01-19 | $50.58 | $50.86 | $48.89 | $49.22 | $43.75 | 1,915,295 |
| 2016-01-15 | $49.88 | $50.71 | $49.25 | $49.83 | $44.29 | 1,618,529 |
| 2016-01-14 | $50.90 | $51.96 | $50.45 | $51.60 | $45.86 | 1,733,514 |
| 2016-01-13 | $53.40 | $53.40 | $50.20 | $50.77 | $45.12 | 2,287,225 |
| 2016-01-12 | $51.84 | $52.57 | $51.32 | $52.49 | $46.65 | 1,707,392 |
| 2016-01-11 | $51.69 | $52.10 | $51.09 | $51.61 | $45.87 | 1,919,144 |
| 2016-01-08 | $51.34 | $51.86 | $50.98 | $51.33 | $45.62 | 1,717,232 |
| 2016-01-07 | $51.08 | $51.44 | $50.40 | $51.03 | $45.35 | 1,673,239 |
| 2016-01-06 | $52.94 | $53.53 | $51.98 | $52.17 | $46.37 | 1,272,438 |
| 2016-01-05 | $54.67 | $54.84 | $53.53 | $53.96 | $47.96 | 1,322,469 |
| 2016-01-04 | $54.75 | $54.89 | $53.41 | $54.86 | $48.76 | 1,349,212 |
| 2015-12-31 | $55.54 | $56.24 | $55.31 | $55.88 | $49.66 | 1,294,151 |
| 2015-12-30 | $56.41 | $56.76 | $56.25 | $56.45 | $50.17 | 1,128,181 |
| 2015-12-29 | $56.73 | $57.09 | $56.41 | $56.69 | $50.38 | 1,568,818 |
| 2015-12-28 | $56.67 | $56.68 | $56.18 | $56.40 | $50.13 | 503,091 |
| 2015-12-24 | $56.96 | $57.40 | $56.80 | $56.87 | $50.54 | 182,710 |
| 2015-12-23 | $57.20 | $57.30 | $56.66 | $56.79 | $50.47 | 360,697 |
| 2015-12-22 | $56.42 | $57.06 | $55.76 | $56.66 | $50.36 | 1,203,060 |
| 2015-12-21 | $56.34 | $56.93 | $55.72 | $56.46 | $50.18 | 1,702,382 |
| 2015-12-18 | $55.18 | $56.14 | $54.98 | $55.85 | $49.64 | 2,544,770 |
| 2015-12-17 | $55.62 | $56.13 | $55.07 | $55.61 | $49.42 | 2,461,740 |
| 2015-12-16 | $54.48 | $55.93 | $54.22 | $55.67 | $49.48 | 1,284,171 |
| 2015-12-15 | $54.58 | $55.01 | $54.17 | $54.50 | $48.44 | 1,388,948 |
| 2015-12-14 | $52.87 | $53.98 | $52.50 | $53.94 | $47.94 | 1,976,888 |
| 2015-12-11 | $53.44 | $53.98 | $52.58 | $52.73 | $46.86 | 1,422,511 |
| 2015-12-10 | $54.27 | $54.63 | $53.75 | $53.89 | $47.90 | 949,540 |
| 2015-12-09 | $53.67 | $54.90 | $53.48 | $54.39 | $48.34 | 1,308,199 |
| 2015-12-08 | $54.11 | $54.22 | $53.34 | $53.68 | $47.71 | 1,330,357 |
| 2015-12-07 | $56.35 | $56.54 | $54.92 | $54.98 | $48.58 | 1,888,105 |
| 2015-12-04 | $57.10 | $57.62 | $56.69 | $56.94 | $50.31 | 1,518,832 |
| 2015-12-03 | $58.97 | $58.97 | $57.18 | $57.47 | $50.78 | 1,156,939 |
| 2015-12-02 | $59.74 | $60.02 | $58.52 | $58.72 | $51.89 | 1,140,312 |
| 2015-12-01 | $59.76 | $60.27 | $59.40 | $59.97 | $52.99 | 858,336 |
| 2015-11-30 | $59.73 | $60.11 | $59.35 | $59.75 | $52.80 | 1,116,396 |
| 2015-11-27 | $59.34 | $59.80 | $59.12 | $59.72 | $52.77 | 470,336 |
| 2015-11-25 | $58.90 | $59.54 | $58.71 | $59.03 | $52.16 | 809,719 |
| 2015-11-24 | $58.84 | $59.01 | $58.36 | $58.67 | $51.84 | 1,362,149 |
| 2015-11-23 | $59.96 | $60.36 | $59.09 | $59.19 | $52.30 | 811,700 |
| 2015-11-20 | $60.13 | $60.59 | $59.63 | $60.20 | $53.19 | 1,053,184 |
| 2015-11-19 | $59.20 | $60.11 | $58.89 | $60.07 | $53.08 | 958,582 |
| 2015-11-18 | $58.34 | $59.71 | $58.05 | $59.10 | $52.22 | 1,199,832 |
| 2015-11-17 | $57.80 | $58.15 | $56.93 | $57.82 | $51.09 | 700,734 |
| 2015-11-16 | $57.31 | $57.97 | $56.98 | $57.62 | $50.91 | 819,629 |
| 2015-11-13 | $57.58 | $58.07 | $57.24 | $57.37 | $50.69 | 1,038,445 |
| 2015-11-12 | $58.15 | $58.15 | $57.43 | $57.72 | $51.00 | 1,019,884 |
| 2015-11-11 | $58.94 | $59.17 | $58.59 | $58.81 | $51.97 | 814,049 |
| 2015-11-10 | $59.20 | $59.37 | $57.95 | $58.75 | $51.91 | 1,450,481 |
| 2015-11-09 | $58.98 | $60.66 | $57.15 | $59.72 | $52.77 | 3,057,469 |
| 2015-11-06 | $59.51 | $59.82 | $58.35 | $59.12 | $52.24 | 911,180 |
| 2015-11-05 | $60.52 | $60.98 | $59.74 | $59.83 | $52.87 | 957,986 |
| 2015-11-04 | $61.04 | $61.25 | $60.10 | $60.42 | $53.39 | 1,210,774 |
| 2015-11-03 | $60.69 | $61.09 | $60.38 | $60.88 | $53.80 | 1,323,265 |
| 2015-11-02 | $61.02 | $61.27 | $60.43 | $60.92 | $53.83 | 1,629,662 |
| 2015-10-30 | $62.10 | $62.32 | $61.09 | $61.09 | $53.98 | 1,548,776 |
| 2015-10-29 | $61.79 | $62.51 | $61.69 | $62.10 | $54.87 | 977,782 |
| 2015-10-28 | $61.61 | $62.74 | $61.56 | $62.01 | $54.79 | 1,845,487 |
| 2015-10-27 | $61.44 | $61.48 | $59.45 | $59.81 | $52.85 | 1,116,777 |
| 2015-10-26 | $61.85 | $62.58 | $61.63 | $62.12 | $54.89 | 981,356 |
| 2015-10-23 | $61.48 | $61.97 | $61.05 | $61.78 | $54.59 | 914,261 |
| 2015-10-22 | $60.47 | $61.76 | $60.36 | $61.61 | $54.44 | 1,101,865 |
| 2015-10-21 | $60.63 | $61.02 | $59.94 | $60.04 | $53.05 | 687,532 |
| 2015-10-20 | $59.87 | $60.61 | $59.13 | $60.49 | $53.45 | 1,278,010 |
| 2015-10-19 | $59.37 | $59.49 | $58.93 | $59.22 | $52.33 | 866,283 |
| 2015-10-16 | $60.51 | $60.54 | $59.41 | $59.57 | $52.64 | 1,230,620 |
| 2015-10-15 | $60.29 | $60.87 | $59.95 | $60.48 | $53.44 | 1,208,241 |
| 2015-10-14 | $59.64 | $60.18 | $59.31 | $59.94 | $52.96 | 1,118,864 |
| 2015-10-13 | $60.91 | $60.95 | $59.87 | $59.92 | $52.95 | 1,336,058 |
| 2015-10-12 | $61.86 | $62.05 | $60.86 | $61.44 | $54.29 | 689,900 |
| 2015-10-09 | $61.38 | $62.41 | $61.27 | $62.14 | $54.91 | 1,457,426 |
| 2015-10-08 | $60.04 | $61.48 | $59.93 | $61.43 | $54.28 | 915,831 |
| 2015-10-07 | $59.26 | $60.24 | $59.16 | $59.97 | $52.99 | 1,098,659 |
| 2015-10-06 | $59.01 | $59.15 | $58.67 | $58.76 | $51.92 | 934,709 |
| 2015-10-05 | $58.49 | $59.27 | $58.30 | $59.07 | $52.20 | 994,470 |
| 2015-10-02 | $56.37 | $58.24 | $56.31 | $58.13 | $51.37 | 1,100,193 |
| 2015-10-01 | $57.24 | $57.70 | $56.37 | $56.96 | $50.33 | 1,234,554 |
| 2015-09-30 | $56.05 | $56.77 | $55.74 | $56.76 | $50.15 | 1,730,905 |
| 2015-09-29 | $55.01 | $55.70 | $54.79 | $55.38 | $48.94 | 1,224,227 |
| 2015-09-28 | $55.61 | $55.86 | $54.91 | $55.03 | $48.63 | 1,561,128 |
| 2015-09-25 | $55.59 | $56.53 | $55.49 | $55.87 | $49.37 | 1,175,508 |
| 2015-09-24 | $54.32 | $55.36 | $54.02 | $55.01 | $48.61 | 1,323,183 |
| 2015-09-23 | $56.27 | $56.54 | $54.99 | $55.00 | $48.60 | 1,310,174 |
| 2015-09-22 | $57.16 | $57.16 | $55.80 | $56.34 | $49.78 | 1,661,475 |
| 2015-09-21 | $56.96 | $58.13 | $56.54 | $57.91 | $51.17 | 2,000,522 |
| 2015-09-18 | $57.89 | $57.91 | $56.47 | $56.52 | $49.94 | 1,381,517 |
| 2015-09-17 | $57.56 | $58.79 | $57.56 | $58.00 | $51.25 | 1,512,943 |
| 2015-09-16 | $56.28 | $57.93 | $56.12 | $57.80 | $51.07 | 1,561,041 |
| 2015-09-15 | $55.29 | $56.41 | $55.22 | $56.18 | $49.64 | 1,149,732 |
| 2015-09-14 | $55.24 | $55.70 | $55.13 | $55.19 | $48.77 | 998,598 |
| 2015-09-11 | $55.60 | $55.90 | $55.14 | $55.28 | $48.85 | 885,727 |
| 2015-09-10 | $55.00 | $55.95 | $54.98 | $55.64 | $49.16 | 1,275,925 |
| 2015-09-09 | $55.61 | $56.15 | $55.07 | $55.17 | $48.75 | 1,248,040 |
| 2015-09-08 | $54.89 | $55.11 | $54.49 | $55.02 | $48.62 | 1,089,273 |
Canadian National Railway Company (CNI) News Headlines
Recent Canadian National Railway Company (CNI) News
Similar Companies to Canadian National Railway Company (CNI) in the Railroads Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Union Pacific Corp | UNP | Railroads | Industrials | 31,721 |
| Norfolk Southern Corp | NSC | Railroads | Industrials | 29,100 |
| Canadian National Railway Company | CNI | Railroads | Industrials | 24,000 |
| CSX Corp | CSX | Railroads | Industrials | 19,200 |
| Canadian Pacific Railway Ltd | CP | Railroads | Industrials | 15,000 |
| Trinity Industries Inc | TRN | Railroads | Industrials | 12,200 |
| Kansas City Southern | KSU | Railroads | Industrials | 9,072 |
| Westinghouse Air Brake Technologies Corp | WAB | Railroads | Industrials | 7,000 |
| Greenbrier Cos. Inc | GBX | Railroads | Industrials | 4,500 |
| L.B. Foster Co. - Class A | FSTR | Railroads | Industrials | 1,578 |