Capital One Financial Corp (COF) Exchange: NYSE
Data as of June 26, 2025
$210.51 ($2.48) 1.19%
Capital One Financial Corp - Daily Information
Click for more stock information on Capital One Financial Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $209.50 |
| Previous Close | $210.51 |
| High | $211.58 |
| Low | $209.15 |
| Adjusted Open | $209.50 |
| Previous Adjusted Close | $210.51 |
| Adjusted High | $211.58 |
| Adjusted Low | $209.15 |
About Capital One Financial Corp (COF)
Capital One Financial Corp (COF) is a financial services company with a focus on retail banking, credit cards, and lending. Founded in 1994, the company has since grown to become one of the United Statesâ largest providers of credit cards and other banking services. As of 2019, Capital One also maintains a broad portfolio of other products and services, such as auto loans and insurance products. Headquartered in McLean, Virginia, Capital One currently employs 48,000 people and operates banking centers in the US and Canada. Additionally, the company boasts an extensive online product offerings and the largest direct banking presence in the US.
Invest in Capital One Financial Corp (COF)
Historical Stock Data for Capital One Financial Corp (COF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $209.50 | $211.58 | $209.15 | $210.51 | $210.51 | 3,568,188 |
| 2025-06-25 | $206.92 | $208.35 | $205.65 | $208.03 | $208.03 | 3,039,822 |
| 2025-06-24 | $203.63 | $207.50 | $201.62 | $206.36 | $206.36 | 3,549,899 |
| 2025-06-23 | $198.14 | $201.98 | $196.22 | $201.64 | $201.64 | 3,541,751 |
| 2025-06-20 | $198.82 | $200.00 | $197.33 | $198.37 | $198.37 | 5,359,729 |
| 2025-06-18 | $193.33 | $198.41 | $193.33 | $197.17 | $197.17 | 3,404,160 |
| 2025-06-17 | $195.90 | $197.00 | $193.17 | $193.92 | $193.92 | 4,038,399 |
| 2025-06-16 | $195.01 | $199.22 | $193.89 | $197.62 | $197.62 | 3,080,719 |
| 2025-06-13 | $194.11 | $195.84 | $191.87 | $192.83 | $192.83 | 3,413,392 |
| 2025-06-12 | $198.50 | $199.69 | $196.61 | $197.68 | $197.68 | 2,541,772 |
| 2025-06-11 | $202.00 | $205.12 | $199.85 | $200.53 | $200.53 | 4,464,913 |
| 2025-06-10 | $199.28 | $201.37 | $197.66 | $201.00 | $201.00 | 4,808,043 |
| 2025-06-09 | $199.00 | $200.47 | $197.08 | $198.99 | $198.99 | 3,622,492 |
| 2025-06-06 | $194.94 | $198.77 | $194.49 | $198.14 | $198.14 | 3,452,257 |
| 2025-06-05 | $193.18 | $194.30 | $190.85 | $192.00 | $192.00 | 2,557,371 |
| 2025-06-04 | $196.14 | $197.10 | $192.60 | $192.86 | $192.86 | 3,022,762 |
| 2025-06-03 | $191.52 | $195.92 | $190.69 | $195.63 | $195.63 | 4,621,313 |
| 2025-06-02 | $188.60 | $191.76 | $186.51 | $191.46 | $191.46 | 3,858,331 |
| 2025-05-30 | $189.44 | $190.10 | $186.46 | $189.15 | $189.15 | 6,183,035 |
| 2025-05-29 | $193.28 | $193.54 | $189.53 | $190.76 | $190.76 | 4,203,888 |
| 2025-05-28 | $192.84 | $193.23 | $190.75 | $191.08 | $191.08 | 4,359,237 |
| 2025-05-27 | $186.68 | $192.44 | $186.55 | $192.05 | $192.05 | 7,053,859 |
| 2025-05-23 | $183.57 | $186.48 | $183.38 | $185.08 | $185.08 | 6,580,625 |
| 2025-05-22 | $186.88 | $189.49 | $186.03 | $188.56 | $188.56 | 4,762,026 |
| 2025-05-21 | $195.00 | $195.00 | $186.79 | $186.93 | $186.93 | 5,918,907 |
| 2025-05-20 | $196.36 | $197.79 | $194.75 | $195.95 | $195.95 | 5,041,911 |
| 2025-05-19 | $195.79 | $200.00 | $194.50 | $197.41 | $197.41 | 6,054,384 |
| 2025-05-16 | $197.39 | $199.47 | $195.33 | $197.22 | $197.22 | 18,227,317 |
| 2025-05-15 | $195.52 | $197.82 | $193.40 | $197.50 | $197.50 | 8,200,774 |
| 2025-05-14 | $201.65 | $202.00 | $196.39 | $197.24 | $197.24 | 7,102,272 |
| 2025-05-13 | $199.76 | $204.48 | $199.25 | $201.04 | $201.04 | 4,635,187 |
| 2025-05-12 | $198.23 | $203.00 | $197.40 | $199.95 | $199.95 | 6,841,127 |
| 2025-05-09 | $189.84 | $189.84 | $186.48 | $187.76 | $187.76 | 3,171,124 |
| 2025-05-08 | $188.93 | $192.66 | $188.48 | $189.50 | $189.50 | 5,081,550 |
| 2025-05-07 | $186.93 | $189.11 | $185.52 | $186.55 | $186.55 | 4,734,015 |
| 2025-05-06 | $185.00 | $187.22 | $184.00 | $185.71 | $185.71 | 3,461,875 |
| 2025-05-05 | $185.47 | $189.47 | $185.14 | $187.90 | $187.90 | 3,105,110 |
| 2025-05-02 | $184.05 | $189.34 | $182.89 | $187.83 | $187.83 | 4,696,684 |
| 2025-05-01 | $179.74 | $181.97 | $178.33 | $180.22 | $180.22 | 3,232,047 |
| 2025-04-30 | $180.20 | $180.81 | $174.72 | $180.26 | $180.26 | 4,171,372 |
| 2025-04-29 | $183.10 | $183.91 | $180.05 | $183.08 | $183.08 | 2,603,203 |
| 2025-04-28 | $183.25 | $185.66 | $181.64 | $183.13 | $183.13 | 3,185,857 |
| 2025-04-25 | $184.69 | $186.64 | $182.53 | $182.73 | $182.73 | 3,464,245 |
| 2025-04-24 | $177.00 | $186.05 | $176.01 | $185.05 | $185.05 | 6,516,728 |
| 2025-04-23 | $177.00 | $184.49 | $175.60 | $176.46 | $176.46 | 7,665,268 |
| 2025-04-22 | $167.93 | $171.40 | $167.00 | $170.20 | $170.20 | 6,890,747 |
| 2025-04-21 | $169.08 | $171.37 | $161.51 | $165.16 | $165.16 | 12,120,194 |
| 2025-04-17 | $161.32 | $164.78 | $158.42 | $162.77 | $162.77 | 2,340,528 |
| 2025-04-16 | $161.50 | $164.01 | $157.89 | $160.06 | $160.06 | 4,003,420 |
| 2025-04-15 | $163.67 | $166.93 | $163.23 | $163.54 | $163.54 | 2,734,366 |
| 2025-04-14 | $166.16 | $166.16 | $159.76 | $162.52 | $162.52 | 3,174,685 |
| 2025-04-11 | $161.42 | $161.71 | $155.83 | $160.97 | $160.97 | 5,325,315 |
| 2025-04-10 | $169.50 | $169.51 | $156.75 | $162.16 | $162.16 | 6,294,409 |
| 2025-04-09 | $149.37 | $177.66 | $147.30 | $174.91 | $174.91 | 10,767,440 |
| 2025-04-08 | $162.94 | $164.31 | $149.69 | $152.35 | $152.35 | 5,679,440 |
| 2025-04-07 | $144.94 | $159.70 | $143.22 | $154.67 | $154.67 | 8,586,518 |
| 2025-04-04 | $156.90 | $158.50 | $146.19 | $150.57 | $150.57 | 11,073,789 |
| 2025-04-03 | $166.00 | $176.45 | $158.52 | $164.04 | $164.04 | 13,576,312 |
| 2025-04-02 | $175.00 | $184.31 | $173.31 | $182.18 | $182.18 | 3,578,959 |
| 2025-04-01 | $177.18 | $179.46 | $175.56 | $178.22 | $178.22 | 3,248,292 |
| 2025-03-31 | $171.51 | $180.23 | $171.25 | $179.30 | $179.30 | 6,130,683 |
| 2025-03-28 | $177.26 | $179.34 | $171.53 | $173.53 | $173.53 | 2,617,392 |
| 2025-03-27 | $178.04 | $179.94 | $175.66 | $178.15 | $178.15 | 2,463,281 |
| 2025-03-26 | $183.40 | $184.84 | $178.92 | $179.83 | $179.83 | 3,244,636 |
| 2025-03-25 | $183.94 | $184.00 | $180.35 | $182.44 | $182.44 | 3,463,582 |
| 2025-03-24 | $178.33 | $181.75 | $176.50 | $180.86 | $180.86 | 3,801,703 |
| 2025-03-21 | $172.67 | $175.31 | $171.48 | $174.82 | $174.82 | 5,075,190 |
| 2025-03-20 | $170.44 | $175.95 | $170.31 | $174.47 | $174.47 | 2,845,345 |
| 2025-03-19 | $168.00 | $174.55 | $166.05 | $172.60 | $172.60 | 4,132,006 |
| 2025-03-18 | $165.61 | $169.47 | $164.58 | $168.78 | $168.78 | 4,972,331 |
| 2025-03-17 | $170.00 | $172.50 | $159.91 | $165.26 | $165.26 | 13,698,518 |
| 2025-03-14 | $168.61 | $172.24 | $167.50 | $171.87 | $171.87 | 3,894,885 |
| 2025-03-13 | $171.69 | $171.70 | $164.27 | $166.12 | $166.12 | 3,388,408 |
| 2025-03-12 | $169.50 | $172.27 | $167.38 | $170.45 | $170.45 | 4,947,935 |
| 2025-03-11 | $165.13 | $167.68 | $163.03 | $165.40 | $165.40 | 5,541,282 |
| 2025-03-10 | $167.99 | $168.04 | $160.71 | $163.87 | $163.87 | 6,915,792 |
| 2025-03-07 | $175.00 | $175.52 | $168.22 | $173.17 | $173.17 | 10,064,820 |
| 2025-03-06 | $179.79 | $182.12 | $175.56 | $176.13 | $176.13 | 5,779,877 |
| 2025-03-05 | $184.98 | $186.50 | $181.61 | $185.95 | $185.95 | 3,509,468 |
| 2025-03-04 | $192.06 | $192.66 | $180.93 | $184.90 | $184.90 | 6,272,230 |
| 2025-03-03 | $200.30 | $202.25 | $193.20 | $196.18 | $196.18 | 3,650,958 |
| 2025-02-28 | $198.60 | $200.72 | $196.70 | $200.55 | $200.55 | 3,699,582 |
| 2025-02-27 | $198.57 | $201.48 | $196.26 | $196.98 | $196.98 | 2,866,948 |
| 2025-02-26 | $196.17 | $199.58 | $195.38 | $196.77 | $196.77 | 3,543,489 |
| 2025-02-25 | $199.96 | $200.65 | $190.90 | $193.91 | $193.91 | 4,520,338 |
| 2025-02-24 | $201.31 | $202.68 | $195.80 | $199.92 | $199.92 | 3,057,109 |
| 2025-02-21 | $205.57 | $206.36 | $199.11 | $200.20 | $200.20 | 3,960,691 |
| 2025-02-20 | $210.00 | $210.67 | $200.88 | $205.37 | $205.37 | 3,975,589 |
| 2025-02-19 | $204.00 | $210.10 | $203.00 | $209.82 | $209.82 | 4,670,438 |
| 2025-02-18 | $203.40 | $203.88 | $201.01 | $202.80 | $202.80 | 4,438,627 |
| 2025-02-14 | $197.80 | $203.23 | $197.57 | $202.16 | $201.56 | 2,506,460 |
| 2025-02-13 | $197.21 | $198.77 | $192.96 | $197.31 | $196.73 | 3,213,662 |
| 2025-02-12 | $199.12 | $199.13 | $193.65 | $196.54 | $195.96 | 4,601,188 |
| 2025-02-11 | $197.37 | $200.52 | $197.35 | $199.28 | $198.69 | 2,049,300 |
| 2025-02-10 | $203.42 | $203.60 | $197.99 | $198.79 | $198.20 | 2,595,887 |
| 2025-02-07 | $206.94 | $207.42 | $202.81 | $203.21 | $202.61 | 1,772,372 |
| 2025-02-06 | $205.60 | $207.00 | $203.50 | $206.64 | $206.03 | 3,633,940 |
| 2025-02-05 | $201.82 | $204.00 | $198.90 | $203.78 | $203.18 | 2,371,958 |
| 2025-02-04 | $202.45 | $203.46 | $199.49 | $200.12 | $199.53 | 3,090,109 |
| 2025-02-03 | $199.74 | $202.30 | $197.12 | $200.91 | $200.32 | 3,050,102 |
| 2025-01-31 | $203.08 | $206.62 | $203.08 | $203.71 | $203.71 | 2,752,181 |
| 2025-01-30 | $206.05 | $208.63 | $203.03 | $204.62 | $204.62 | 2,840,182 |
| 2025-01-29 | $202.54 | $206.29 | $202.54 | $203.91 | $203.91 | 2,906,594 |
| 2025-01-28 | $201.39 | $204.79 | $200.62 | $203.12 | $203.12 | 3,495,435 |
| 2025-01-27 | $203.02 | $204.56 | $200.21 | $202.51 | $202.51 | 2,859,795 |
| 2025-01-24 | $202.64 | $205.43 | $202.32 | $203.53 | $203.53 | 4,239,287 |
| 2025-01-23 | $202.30 | $207.24 | $200.89 | $204.03 | $204.03 | 5,093,951 |
| 2025-01-22 | $196.74 | $202.15 | $195.34 | $200.93 | $200.93 | 7,313,816 |
| 2025-01-21 | $191.00 | $194.14 | $191.00 | $193.21 | $193.21 | 4,203,668 |
| 2025-01-17 | $189.00 | $193.17 | $187.92 | $190.97 | $190.97 | 3,723,993 |
| 2025-01-16 | $189.99 | $192.18 | $187.50 | $188.44 | $188.44 | 2,802,246 |
| 2025-01-15 | $191.17 | $192.09 | $188.33 | $190.68 | $190.68 | 4,534,081 |
| 2025-01-14 | $182.45 | $185.05 | $181.10 | $184.72 | $184.72 | 3,522,726 |
| 2025-01-13 | $175.48 | $180.51 | $174.75 | $180.33 | $180.33 | 4,157,418 |
| 2025-01-10 | $179.09 | $179.25 | $174.66 | $175.29 | $175.29 | 4,330,744 |
| 2025-01-08 | $180.45 | $181.39 | $178.87 | $180.14 | $180.14 | 2,355,159 |
| 2025-01-07 | $184.98 | $185.39 | $180.62 | $181.89 | $181.89 | 2,463,498 |
| 2025-01-06 | $184.98 | $185.70 | $181.81 | $183.52 | $183.52 | 2,221,776 |
| 2025-01-03 | $180.00 | $180.52 | $177.22 | $180.43 | $180.43 | 1,886,746 |
| 2025-01-02 | $180.00 | $182.19 | $177.09 | $178.71 | $178.71 | 1,792,943 |
| 2024-12-31 | $178.49 | $179.62 | $177.55 | $178.32 | $178.32 | 1,175,012 |
| 2024-12-30 | $178.15 | $179.30 | $175.83 | $177.93 | $177.93 | 1,711,881 |
| 2024-12-27 | $181.09 | $182.85 | $179.48 | $180.22 | $180.22 | 1,209,146 |
| 2024-12-26 | $180.76 | $182.74 | $180.01 | $182.36 | $182.36 | 1,255,727 |
| 2024-12-24 | $179.83 | $182.24 | $179.65 | $182.12 | $182.12 | 931,274 |
| 2024-12-23 | $177.40 | $180.35 | $177.17 | $179.97 | $179.97 | 2,095,275 |
| 2024-12-20 | $175.08 | $180.86 | $174.27 | $178.65 | $178.65 | 5,164,475 |
| 2024-12-19 | $178.93 | $180.24 | $174.29 | $175.66 | $175.66 | 4,034,803 |
| 2024-12-18 | $181.64 | $182.69 | $173.96 | $174.44 | $174.44 | 3,191,887 |
| 2024-12-17 | $183.04 | $184.30 | $181.07 | $181.18 | $181.18 | 2,995,335 |
| 2024-12-16 | $184.63 | $185.31 | $182.97 | $185.11 | $185.11 | 2,105,408 |
| 2024-12-13 | $185.88 | $186.07 | $183.67 | $184.53 | $184.53 | 2,053,171 |
| 2024-12-12 | $185.70 | $186.65 | $184.17 | $184.75 | $184.75 | 2,185,207 |
| 2024-12-11 | $184.75 | $186.75 | $182.88 | $186.05 | $186.05 | 2,802,987 |
| 2024-12-10 | $185.04 | $185.38 | $182.85 | $183.93 | $183.93 | 2,976,823 |
| 2024-12-09 | $186.80 | $188.73 | $184.60 | $184.72 | $184.72 | 3,212,696 |
| 2024-12-06 | $186.36 | $188.22 | $186.00 | $187.96 | $187.96 | 2,696,798 |
| 2024-12-05 | $185.50 | $186.56 | $184.37 | $185.57 | $185.57 | 1,682,558 |
| 2024-12-04 | $186.75 | $187.36 | $185.00 | $185.50 | $185.50 | 1,783,797 |
| 2024-12-03 | $189.41 | $189.47 | $186.58 | $187.06 | $187.06 | 2,355,137 |
| 2024-12-02 | $192.67 | $193.00 | $187.32 | $187.52 | $187.52 | 2,504,535 |
| 2024-11-29 | $193.05 | $194.30 | $191.87 | $192.01 | $192.01 | 1,132,310 |
| 2024-11-27 | $192.30 | $193.56 | $190.23 | $191.29 | $191.29 | 1,561,079 |
| 2024-11-26 | $191.15 | $192.22 | $189.30 | $191.45 | $191.45 | 2,327,471 |
| 2024-11-25 | $188.59 | $193.58 | $188.03 | $191.89 | $191.89 | 4,844,048 |
| 2024-11-22 | $183.08 | $187.57 | $182.82 | $187.06 | $187.06 | 2,051,578 |
| 2024-11-21 | $181.72 | $184.10 | $180.76 | $182.64 | $182.64 | 3,628,190 |
| 2024-11-20 | $181.32 | $181.80 | $179.95 | $180.69 | $180.69 | 2,310,456 |
| 2024-11-19 | $179.67 | $182.00 | $179.08 | $181.00 | $181.00 | 2,204,645 |
| 2024-11-18 | $184.45 | $186.10 | $182.07 | $182.86 | $182.86 | 2,513,996 |
| 2024-11-15 | $183.34 | $185.97 | $183.08 | $185.14 | $185.14 | 4,122,382 |
| 2024-11-14 | $184.52 | $185.58 | $181.63 | $183.00 | $183.00 | 3,005,953 |
| 2024-11-13 | $187.18 | $189.18 | $184.91 | $185.53 | $184.92 | 3,347,223 |
| 2024-11-12 | $189.80 | $191.26 | $186.47 | $186.79 | $186.18 | 3,284,777 |
| 2024-11-11 | $188.85 | $191.99 | $186.37 | $190.21 | $189.59 | 5,172,179 |
| 2024-11-08 | $184.80 | $187.53 | $183.25 | $185.21 | $184.60 | 4,247,350 |
| 2024-11-07 | $188.08 | $189.25 | $184.55 | $184.82 | $184.22 | 4,766,615 |
| 2024-11-06 | $190.29 | $198.30 | $185.97 | $190.97 | $190.35 | 12,157,316 |
| 2024-11-05 | $162.37 | $166.44 | $161.92 | $166.05 | $165.51 | 2,489,647 |
| 2024-11-04 | $163.65 | $163.76 | $160.32 | $161.28 | $160.75 | 2,234,645 |
| 2024-11-01 | $162.35 | $165.18 | $162.02 | $163.90 | $163.90 | 3,375,221 |
| 2024-10-31 | $167.00 | $167.04 | $162.77 | $162.79 | $162.79 | 3,426,028 |
| 2024-10-30 | $163.92 | $167.89 | $163.06 | $166.77 | $166.77 | 2,774,717 |
| 2024-10-29 | $164.67 | $165.36 | $162.48 | $162.99 | $162.99 | 2,596,626 |
| 2024-10-28 | $161.58 | $165.91 | $160.09 | $165.37 | $165.37 | 4,109,049 |
| 2024-10-25 | $164.28 | $167.93 | $161.11 | $161.27 | $161.27 | 6,087,492 |
| 2024-10-24 | $155.20 | $155.42 | $152.22 | $153.26 | $153.26 | 3,526,047 |
| 2024-10-23 | $155.86 | $157.00 | $152.98 | $154.25 | $154.25 | 2,742,235 |
| 2024-10-22 | $157.10 | $157.38 | $155.37 | $156.02 | $156.02 | 2,187,055 |
| 2024-10-21 | $158.58 | $159.62 | $156.02 | $157.02 | $157.02 | 2,265,774 |
| 2024-10-18 | $159.70 | $159.76 | $155.36 | $159.03 | $159.03 | 2,516,982 |
| 2024-10-17 | $158.60 | $160.45 | $158.07 | $159.75 | $159.75 | 2,771,948 |
| 2024-10-16 | $159.10 | $159.29 | $157.42 | $158.07 | $158.07 | 1,942,312 |
| 2024-10-15 | $157.70 | $159.78 | $155.83 | $156.73 | $156.73 | 2,164,801 |
| 2024-10-14 | $155.68 | $157.36 | $154.04 | $156.61 | $156.61 | 2,379,698 |
| 2024-10-11 | $152.00 | $156.34 | $152.00 | $155.68 | $155.68 | 2,498,943 |
| 2024-10-10 | $151.07 | $152.31 | $150.12 | $151.13 | $151.13 | 1,440,847 |
| 2024-10-09 | $149.91 | $151.88 | $149.21 | $151.80 | $151.80 | 2,079,432 |
| 2024-10-08 | $152.27 | $152.53 | $149.46 | $149.50 | $149.50 | 1,904,446 |
| 2024-10-07 | $152.30 | $153.44 | $150.66 | $152.00 | $152.00 | 2,016,675 |
| 2024-10-04 | $148.78 | $153.55 | $148.77 | $153.44 | $153.44 | 2,550,961 |
| 2024-10-03 | $145.31 | $145.74 | $143.30 | $145.20 | $145.20 | 1,967,224 |
| 2024-10-02 | $146.85 | $148.06 | $145.18 | $146.52 | $146.52 | 1,881,403 |
| 2024-10-01 | $149.65 | $149.75 | $145.37 | $146.80 | $146.80 | 1,713,835 |
| 2024-09-30 | $148.09 | $149.85 | $147.50 | $149.73 | $149.73 | 1,262,257 |
| 2024-09-27 | $148.77 | $150.27 | $147.57 | $149.09 | $149.09 | 1,512,463 |
| 2024-09-26 | $146.51 | $148.13 | $145.30 | $147.78 | $147.78 | 1,492,212 |
| 2024-09-25 | $148.27 | $148.27 | $145.67 | $146.33 | $146.33 | 1,593,046 |
| 2024-09-24 | $151.49 | $151.65 | $144.36 | $147.35 | $147.35 | 2,389,723 |
| 2024-09-23 | $153.00 | $154.18 | $151.17 | $151.25 | $151.25 | 1,735,089 |
| 2024-09-20 | $153.36 | $153.36 | $150.71 | $152.28 | $152.28 | 3,417,019 |
| 2024-09-19 | $148.50 | $153.07 | $148.11 | $153.05 | $153.05 | 3,428,701 |
| 2024-09-18 | $145.41 | $148.50 | $143.86 | $145.43 | $145.43 | 2,165,302 |
| 2024-09-17 | $140.93 | $146.60 | $140.93 | $145.08 | $145.08 | 2,166,068 |
| 2024-09-16 | $138.90 | $141.80 | $138.90 | $140.95 | $140.95 | 2,612,779 |
| 2024-09-13 | $138.50 | $140.65 | $137.64 | $138.97 | $138.97 | 1,822,889 |
| 2024-09-12 | $136.74 | $138.07 | $134.73 | $137.54 | $137.54 | 1,945,922 |
| 2024-09-11 | $136.75 | $136.80 | $132.61 | $136.46 | $136.46 | 2,864,116 |
| 2024-09-10 | $140.26 | $140.63 | $131.55 | $137.99 | $137.99 | 7,077,839 |
| 2024-09-09 | $140.42 | $143.53 | $139.95 | $142.60 | $142.60 | 1,998,573 |
| 2024-09-06 | $142.10 | $145.08 | $138.14 | $139.00 | $139.00 | 2,381,660 |
| 2024-09-05 | $144.79 | $145.37 | $140.92 | $142.09 | $142.09 | 2,261,433 |
| 2024-09-04 | $146.32 | $147.17 | $142.85 | $143.77 | $143.77 | 1,983,912 |
| 2024-09-03 | $145.47 | $147.27 | $144.93 | $145.60 | $145.60 | 1,523,864 |
| 2024-08-30 | $145.68 | $147.22 | $144.85 | $146.93 | $146.93 | 1,983,621 |
| 2024-08-29 | $145.32 | $145.63 | $142.77 | $145.37 | $145.37 | 1,230,288 |
| 2024-08-28 | $142.07 | $144.53 | $142.07 | $144.15 | $144.15 | 1,769,667 |
| 2024-08-27 | $142.71 | $143.43 | $141.86 | $142.38 | $142.38 | 1,055,897 |
| 2024-08-26 | $143.44 | $144.01 | $141.63 | $142.52 | $142.52 | 1,823,844 |
| 2024-08-23 | $140.46 | $143.68 | $139.52 | $142.54 | $142.54 | 2,885,998 |
| 2024-08-22 | $139.56 | $140.63 | $139.06 | $139.48 | $139.48 | 2,339,331 |
| 2024-08-21 | $141.80 | $142.30 | $139.19 | $139.78 | $139.78 | 1,386,776 |
| 2024-08-20 | $142.50 | $142.62 | $140.92 | $141.51 | $141.51 | 1,326,179 |
| 2024-08-19 | $139.74 | $143.00 | $139.74 | $142.93 | $142.93 | 1,339,578 |
| 2024-08-16 | $137.06 | $139.81 | $136.58 | $139.56 | $139.56 | 1,883,617 |
| 2024-08-15 | $138.34 | $141.17 | $136.07 | $137.11 | $137.11 | 2,374,490 |
| 2024-08-14 | $134.70 | $136.40 | $134.04 | $135.95 | $135.95 | 1,699,454 |
| 2024-08-13 | $133.00 | $134.27 | $131.78 | $134.00 | $134.00 | 1,673,910 |
| 2024-08-12 | $134.26 | $135.17 | $131.88 | $132.12 | $132.12 | 1,792,242 |
| 2024-08-09 | $134.60 | $135.06 | $133.28 | $134.81 | $134.20 | 1,325,962 |
| 2024-08-08 | $133.59 | $135.19 | $133.21 | $134.37 | $133.76 | 1,742,423 |
| 2024-08-07 | $135.70 | $137.23 | $132.10 | $132.29 | $131.69 | 2,101,003 |
| 2024-08-06 | $131.37 | $134.82 | $130.78 | $133.69 | $133.09 | 3,070,144 |
| 2024-08-05 | $131.94 | $133.31 | $128.23 | $131.42 | $130.83 | 3,561,145 |
| 2024-08-02 | $141.49 | $141.49 | $135.80 | $136.12 | $135.50 | 3,542,499 |
| 2024-08-01 | $151.73 | $152.64 | $142.34 | $143.89 | $143.24 | 3,245,991 |
| 2024-07-31 | $151.96 | $152.87 | $150.97 | $151.40 | $150.72 | 2,026,828 |
| 2024-07-30 | $150.74 | $152.65 | $149.32 | $152.25 | $152.25 | 2,387,511 |
| 2024-07-29 | $149.52 | $149.86 | $147.38 | $149.06 | $149.06 | 1,779,258 |
| 2024-07-26 | $149.28 | $150.10 | $148.41 | $149.36 | $149.36 | 1,795,053 |
| 2024-07-25 | $146.17 | $150.05 | $145.49 | $148.09 | $148.09 | 2,666,048 |
| 2024-07-24 | $143.67 | $148.93 | $140.50 | $146.41 | $146.41 | 4,567,844 |
| 2024-07-23 | $145.26 | $147.46 | $144.84 | $145.50 | $145.50 | 3,686,332 |
| 2024-07-22 | $146.21 | $147.32 | $144.50 | $145.11 | $145.11 | 3,257,199 |
| 2024-07-19 | $148.92 | $149.12 | $146.30 | $147.27 | $147.27 | 2,564,721 |
| 2024-07-18 | $151.77 | $153.35 | $147.69 | $148.72 | $148.72 | 3,936,943 |
| 2024-07-17 | $148.87 | $151.34 | $147.44 | $149.47 | $149.47 | 2,931,451 |
| 2024-07-16 | $144.64 | $149.59 | $144.19 | $149.56 | $149.56 | 3,796,875 |
| 2024-07-15 | $140.82 | $144.64 | $140.21 | $144.61 | $144.61 | 3,018,249 |
| 2024-07-12 | $139.12 | $139.47 | $137.50 | $138.41 | $138.41 | 1,680,176 |
| 2024-07-11 | $137.05 | $139.07 | $136.56 | $138.99 | $138.99 | 1,803,761 |
| 2024-07-10 | $136.19 | $137.00 | $135.41 | $136.61 | $136.61 | 1,665,959 |
| 2024-07-09 | $135.81 | $138.93 | $135.36 | $136.99 | $136.99 | 2,575,901 |
| 2024-07-08 | $137.22 | $138.06 | $135.50 | $135.81 | $135.81 | 2,298,779 |
| 2024-07-05 | $138.38 | $138.74 | $135.88 | $136.00 | $136.00 | 2,622,569 |
| 2024-07-03 | $140.27 | $140.67 | $138.00 | $138.42 | $138.42 | 1,805,381 |
| 2024-07-02 | $139.64 | $140.52 | $138.73 | $140.48 | $140.48 | 2,019,978 |
| 2024-07-01 | $138.80 | $141.80 | $138.45 | $139.70 | $139.70 | 3,081,255 |
| 2024-06-28 | $135.39 | $138.79 | $134.66 | $138.45 | $138.45 | 4,959,929 |
| 2024-06-27 | $136.03 | $136.24 | $132.92 | $134.03 | $134.03 | 3,535,201 |
| 2024-06-26 | $133.71 | $136.94 | $133.08 | $136.77 | $136.77 | 2,834,194 |
| 2024-06-25 | $137.15 | $137.65 | $134.76 | $134.86 | $134.86 | 1,744,110 |
| 2024-06-24 | $137.04 | $139.11 | $135.63 | $137.68 | $137.68 | 1,749,027 |
| 2024-06-21 | $137.00 | $137.77 | $135.21 | $136.77 | $136.77 | 3,152,706 |
| 2024-06-20 | $137.82 | $138.15 | $135.84 | $138.13 | $138.13 | 1,811,775 |
| 2024-06-18 | $137.01 | $138.21 | $136.77 | $137.34 | $137.34 | 1,399,643 |
| 2024-06-17 | $133.79 | $137.36 | $133.50 | $137.10 | $137.10 | 2,054,456 |
| 2024-06-14 | $134.03 | $135.25 | $133.30 | $133.70 | $133.70 | 2,612,963 |
| 2024-06-13 | $136.31 | $136.68 | $134.29 | $135.09 | $135.09 | 1,895,977 |
| 2024-06-12 | $137.28 | $138.99 | $136.17 | $137.10 | $137.10 | 2,240,488 |
| 2024-06-11 | $140.16 | $140.40 | $134.55 | $135.14 | $135.14 | 2,436,130 |
| 2024-06-10 | $138.81 | $141.18 | $138.32 | $140.90 | $140.90 | 2,544,384 |
| 2024-06-07 | $135.69 | $141.00 | $135.29 | $139.80 | $139.80 | 2,835,943 |
| 2024-06-06 | $136.57 | $138.62 | $135.87 | $136.37 | $136.37 | 2,383,919 |
| 2024-06-05 | $134.82 | $135.68 | $133.54 | $135.48 | $135.48 | 2,226,520 |
| 2024-06-04 | $135.47 | $136.55 | $133.71 | $134.48 | $134.48 | 1,942,771 |
| 2024-06-03 | $137.43 | $138.00 | $134.89 | $137.12 | $137.12 | 2,002,780 |
| 2024-05-31 | $136.51 | $137.76 | $136.22 | $137.63 | $137.63 | 4,432,570 |
| 2024-05-30 | $136.24 | $136.87 | $135.12 | $136.18 | $136.18 | 1,707,047 |
| 2024-05-29 | $134.82 | $136.19 | $133.70 | $135.65 | $135.65 | 1,616,188 |
| 2024-05-28 | $137.74 | $138.11 | $136.23 | $136.62 | $136.62 | 1,659,865 |
| 2024-05-24 | $138.05 | $139.24 | $137.44 | $137.62 | $137.62 | 1,571,698 |
| 2024-05-23 | $139.64 | $139.64 | $136.21 | $137.49 | $137.49 | 2,788,713 |
| 2024-05-22 | $139.97 | $141.59 | $139.23 | $139.43 | $139.43 | 1,715,520 |
| 2024-05-21 | $140.27 | $141.02 | $139.95 | $140.42 | $140.42 | 1,839,754 |
| 2024-05-20 | $141.81 | $142.03 | $140.10 | $140.62 | $140.62 | 1,340,760 |
| 2024-05-17 | $142.15 | $142.23 | $140.85 | $141.81 | $141.81 | 1,380,022 |
| 2024-05-16 | $144.40 | $144.97 | $140.41 | $141.05 | $141.05 | 3,004,159 |
| 2024-05-15 | $144.04 | $145.38 | $143.54 | $144.35 | $144.35 | 2,064,829 |
| 2024-05-14 | $143.04 | $143.75 | $142.14 | $143.08 | $143.08 | 1,680,234 |
| 2024-05-13 | $143.88 | $144.24 | $141.91 | $142.20 | $142.20 | 1,058,405 |
| 2024-05-10 | $142.25 | $143.15 | $142.02 | $142.56 | $142.56 | 1,312,143 |
| 2024-05-09 | $142.66 | $143.46 | $141.94 | $142.49 | $141.89 | 1,583,136 |
| 2024-05-08 | $142.09 | $143.22 | $141.52 | $142.83 | $142.23 | 1,269,020 |
| 2024-05-07 | $144.19 | $144.62 | $141.61 | $142.56 | $141.96 | 1,927,112 |
| 2024-05-06 | $143.43 | $144.60 | $142.83 | $143.33 | $142.73 | 1,493,572 |
| 2024-05-03 | $143.18 | $143.43 | $142.03 | $142.41 | $141.81 | 1,638,256 |
| 2024-05-02 | $143.19 | $143.44 | $141.46 | $141.81 | $141.22 | 2,105,951 |
| 2024-05-01 | $143.00 | $143.82 | $141.15 | $141.64 | $141.64 | 1,948,347 |
| 2024-04-30 | $144.37 | $145.03 | $143.34 | $143.43 | $143.43 | 2,038,180 |
| 2024-04-29 | $146.83 | $147.27 | $144.79 | $145.50 | $145.50 | 2,169,353 |
| 2024-04-26 | $145.16 | $148.98 | $144.70 | $146.21 | $146.21 | 4,328,677 |
| 2024-04-25 | $148.34 | $149.00 | $144.93 | $145.97 | $145.97 | 3,757,765 |
| 2024-04-24 | $147.14 | $149.60 | $146.76 | $148.87 | $148.87 | 3,961,836 |
| 2024-04-23 | $147.08 | $149.94 | $146.88 | $147.90 | $147.90 | 2,503,162 |
| 2024-04-22 | $144.10 | $147.28 | $143.09 | $147.25 | $147.25 | 2,875,531 |
| 2024-04-19 | $142.26 | $145.19 | $142.26 | $142.91 | $142.91 | 2,489,817 |
| 2024-04-18 | $137.99 | $143.66 | $137.99 | $141.63 | $141.63 | 3,001,370 |
| 2024-04-17 | $137.75 | $138.57 | $136.52 | $136.77 | $136.77 | 1,762,320 |
| 2024-04-16 | $138.30 | $138.61 | $136.25 | $136.41 | $136.41 | 2,184,972 |
| 2024-04-15 | $141.80 | $142.43 | $138.15 | $139.18 | $139.18 | 2,862,696 |
| 2024-04-12 | $138.18 | $139.66 | $137.86 | $139.62 | $139.62 | 2,530,555 |
| 2024-04-11 | $140.12 | $141.37 | $137.60 | $140.34 | $140.34 | 2,153,334 |
| 2024-04-10 | $141.16 | $141.57 | $138.15 | $139.94 | $139.94 | 3,041,265 |
| 2024-04-09 | $144.12 | $144.50 | $142.50 | $143.52 | $143.52 | 1,352,612 |
| 2024-04-08 | $143.78 | $145.24 | $143.53 | $143.92 | $143.92 | 1,701,451 |
| 2024-04-05 | $142.11 | $143.69 | $141.68 | $143.52 | $143.52 | 1,567,230 |
| 2024-04-04 | $146.76 | $147.21 | $142.05 | $142.13 | $142.13 | 2,409,647 |
| 2024-04-03 | $144.10 | $144.71 | $142.42 | $143.27 | $143.27 | 1,920,868 |
| 2024-04-02 | $144.50 | $144.92 | $143.12 | $144.41 | $144.41 | 1,904,011 |
| 2024-04-01 | $148.85 | $148.89 | $144.99 | $145.30 | $145.30 | 1,615,422 |
| 2024-03-28 | $145.60 | $149.28 | $145.00 | $148.89 | $148.89 | 4,039,497 |
| 2024-03-27 | $141.82 | $144.57 | $141.47 | $144.51 | $144.51 | 2,593,270 |
| 2024-03-26 | $140.92 | $141.93 | $140.66 | $140.83 | $140.83 | 1,713,202 |
| 2024-03-25 | $140.15 | $141.96 | $140.00 | $140.55 | $140.55 | 2,376,265 |
| 2024-03-22 | $143.30 | $143.67 | $141.08 | $141.16 | $141.16 | 1,847,733 |
| 2024-03-21 | $142.67 | $143.99 | $142.03 | $143.18 | $143.18 | 2,401,551 |
| 2024-03-20 | $136.46 | $141.80 | $135.89 | $141.77 | $141.77 | 2,341,034 |
| 2024-03-19 | $136.57 | $137.91 | $136.25 | $136.85 | $136.85 | 2,282,101 |
| 2024-03-18 | $136.00 | $136.84 | $135.13 | $136.27 | $136.27 | 2,799,311 |
| 2024-03-15 | $137.10 | $139.91 | $135.34 | $135.55 | $135.55 | 4,262,173 |
| 2024-03-14 | $140.29 | $141.14 | $138.20 | $139.43 | $139.43 | 2,233,476 |
| 2024-03-13 | $140.47 | $141.17 | $139.78 | $140.61 | $140.61 | 1,949,472 |
| 2024-03-12 | $139.00 | $140.47 | $138.16 | $140.27 | $140.27 | 2,236,109 |
| 2024-03-11 | $136.97 | $138.59 | $135.96 | $138.46 | $138.46 | 1,983,720 |
| 2024-03-08 | $138.00 | $138.92 | $136.76 | $137.23 | $137.23 | 1,960,039 |
| 2024-03-07 | $136.50 | $138.18 | $136.35 | $137.65 | $137.65 | 1,585,058 |
| 2024-03-06 | $137.69 | $138.10 | $135.08 | $135.74 | $135.74 | 2,182,399 |
| 2024-03-05 | $134.60 | $139.95 | $134.60 | $137.56 | $137.56 | 3,313,749 |
| 2024-03-04 | $136.34 | $137.31 | $135.80 | $135.99 | $135.99 | 2,589,693 |
| 2024-03-01 | $137.72 | $137.91 | $135.94 | $136.77 | $136.77 | 2,236,945 |
| 2024-02-29 | $138.42 | $138.42 | $136.16 | $137.61 | $137.61 | 3,643,465 |
| 2024-02-28 | $136.33 | $138.31 | $136.25 | $137.62 | $137.62 | 2,947,350 |
| 2024-02-27 | $135.31 | $137.08 | $134.21 | $136.82 | $136.82 | 3,131,005 |
| 2024-02-26 | $134.97 | $136.99 | $134.39 | $134.49 | $134.49 | 2,172,587 |
| 2024-02-23 | $135.39 | $136.54 | $134.35 | $135.52 | $135.52 | 3,092,451 |
| 2024-02-22 | $134.75 | $136.28 | $134.32 | $134.56 | $134.56 | 4,344,335 |
| 2024-02-21 | $136.06 | $136.75 | $134.07 | $135.01 | $135.01 | 6,491,433 |
| 2024-02-20 | $130.83 | $138.95 | $129.69 | $137.39 | $137.39 | 16,526,508 |
| 2024-02-16 | $136.01 | $138.01 | $135.13 | $137.23 | $137.23 | 1,631,602 |
| 2024-02-15 | $135.77 | $137.21 | $135.38 | $136.36 | $136.36 | 1,527,017 |
| 2024-02-14 | $134.95 | $135.21 | $133.27 | $135.11 | $135.11 | 1,271,923 |
| 2024-02-13 | $135.14 | $135.14 | $132.39 | $133.53 | $133.53 | 2,133,402 |
| 2024-02-12 | $135.60 | $138.03 | $134.82 | $137.48 | $137.48 | 1,522,380 |
| 2024-02-09 | $135.11 | $135.50 | $133.35 | $135.17 | $135.17 | 1,353,522 |
| 2024-02-08 | $133.89 | $135.53 | $132.50 | $135.38 | $134.78 | 1,567,653 |
| 2024-02-07 | $134.85 | $135.13 | $132.31 | $133.97 | $133.38 | 1,445,814 |
| 2024-02-06 | $134.78 | $135.45 | $133.03 | $134.35 | $133.76 | 1,567,531 |
| 2024-02-05 | $135.02 | $135.72 | $133.90 | $135.24 | $135.24 | 1,809,855 |
| 2024-02-02 | $134.04 | $137.25 | $133.03 | $136.48 | $136.48 | 2,128,070 |
| 2024-02-01 | $135.36 | $136.59 | $132.15 | $134.56 | $134.56 | 2,016,887 |
| 2024-01-31 | $137.11 | $138.63 | $135.00 | $135.32 | $135.32 | 2,192,269 |
| 2024-01-30 | $138.37 | $139.19 | $137.97 | $138.61 | $138.61 | 1,777,803 |
| 2024-01-29 | $139.64 | $140.86 | $136.95 | $138.48 | $138.48 | 2,656,538 |
| 2024-01-26 | $132.55 | $139.48 | $132.55 | $138.72 | $138.72 | 5,350,445 |
| 2024-01-25 | $132.34 | $134.00 | $131.81 | $132.55 | $132.55 | 4,207,439 |
| 2024-01-24 | $130.59 | $132.30 | $130.05 | $131.09 | $131.09 | 2,577,937 |
| 2024-01-23 | $130.18 | $130.30 | $129.09 | $129.76 | $129.76 | 2,163,842 |
| 2024-01-22 | $128.85 | $131.50 | $128.56 | $129.68 | $129.68 | 3,726,247 |
| 2024-01-19 | $125.85 | $128.49 | $124.74 | $127.98 | $127.98 | 2,981,479 |
| 2024-01-18 | $124.92 | $125.51 | $123.23 | $124.92 | $124.92 | 2,919,922 |
| 2024-01-17 | $125.54 | $127.57 | $125.13 | $126.08 | $126.08 | 2,384,459 |
| 2024-01-16 | $126.90 | $128.03 | $126.07 | $127.52 | $127.52 | 2,762,676 |
| 2024-01-12 | $128.62 | $129.34 | $126.73 | $127.70 | $127.70 | 2,288,610 |
| 2024-01-11 | $128.92 | $128.92 | $126.74 | $128.34 | $128.34 | 2,008,214 |
| 2024-01-10 | $131.28 | $131.54 | $127.41 | $128.94 | $128.94 | 3,669,344 |
| 2024-01-09 | $131.99 | $133.47 | $131.25 | $132.93 | $132.93 | 2,600,108 |
| 2024-01-08 | $131.45 | $133.81 | $130.79 | $133.71 | $133.71 | 2,624,734 |
| 2024-01-05 | $129.44 | $134.26 | $129.01 | $132.42 | $132.42 | 3,500,697 |
| 2024-01-04 | $130.24 | $131.33 | $129.27 | $129.77 | $129.77 | 2,605,756 |
| 2024-01-03 | $130.81 | $131.64 | $129.02 | $130.72 | $130.72 | 2,505,221 |
| 2024-01-02 | $130.60 | $132.33 | $129.89 | $132.11 | $132.11 | 2,176,697 |
| 2023-12-29 | $131.81 | $132.50 | $130.65 | $131.12 | $131.12 | 1,385,028 |
| 2023-12-28 | $131.13 | $132.27 | $130.80 | $132.02 | $132.02 | 1,198,198 |
| 2023-12-27 | $130.94 | $131.28 | $130.00 | $131.15 | $131.15 | 993,547 |
| 2023-12-26 | $129.74 | $130.82 | $129.23 | $130.73 | $130.73 | 863,998 |
| 2023-12-22 | $130.15 | $131.36 | $129.19 | $129.74 | $129.74 | 1,371,487 |
| 2023-12-21 | $128.89 | $130.63 | $128.63 | $129.64 | $129.64 | 3,203,327 |
| 2023-12-20 | $131.68 | $132.14 | $127.73 | $127.73 | $127.73 | 2,780,409 |
| 2023-12-19 | $129.57 | $132.06 | $129.22 | $131.52 | $131.52 | 2,659,114 |
| 2023-12-18 | $130.08 | $130.87 | $129.60 | $129.98 | $129.98 | 2,630,737 |
| 2023-12-15 | $128.37 | $129.95 | $127.50 | $129.68 | $129.68 | 5,016,580 |
| 2023-12-14 | $126.77 | $130.15 | $126.68 | $129.20 | $129.20 | 6,375,731 |
| 2023-12-13 | $121.00 | $125.21 | $120.07 | $125.09 | $125.09 | 3,871,410 |
| 2023-12-12 | $118.52 | $121.06 | $118.52 | $120.29 | $120.29 | 3,666,368 |
| 2023-12-11 | $117.73 | $119.67 | $117.13 | $118.81 | $118.81 | 3,138,230 |
| 2023-12-08 | $115.50 | $118.55 | $114.89 | $118.09 | $118.09 | 3,022,163 |
| 2023-12-07 | $114.06 | $115.93 | $113.42 | $115.38 | $115.38 | 3,674,996 |
| 2023-12-06 | $117.27 | $118.09 | $113.49 | $113.77 | $113.77 | 2,474,733 |
| 2023-12-05 | $114.44 | $116.31 | $113.67 | $115.32 | $115.32 | 3,572,618 |
| 2023-12-04 | $112.99 | $116.02 | $112.64 | $114.94 | $114.94 | 3,594,024 |
| 2023-12-01 | $111.34 | $115.14 | $111.34 | $113.93 | $113.93 | 3,422,261 |
| 2023-11-30 | $110.80 | $111.97 | $110.18 | $111.66 | $111.66 | 2,439,315 |
| 2023-11-29 | $109.18 | $111.56 | $109.18 | $110.13 | $110.13 | 2,087,529 |
| 2023-11-28 | $106.37 | $109.05 | $106.14 | $108.58 | $108.58 | 1,874,580 |
| 2023-11-27 | $105.70 | $106.61 | $105.43 | $106.18 | $106.18 | 1,556,795 |
| 2023-11-24 | $107.08 | $107.36 | $106.23 | $106.57 | $106.57 | 524,055 |
| 2023-11-22 | $106.40 | $107.07 | $105.39 | $106.77 | $106.77 | 1,342,790 |
| 2023-11-21 | $106.81 | $107.25 | $105.60 | $105.78 | $105.78 | 1,545,347 |
| 2023-11-20 | $107.55 | $107.66 | $106.43 | $107.15 | $107.15 | 2,255,839 |
| 2023-11-17 | $105.86 | $107.68 | $105.03 | $107.68 | $107.68 | 2,309,668 |
| 2023-11-16 | $106.45 | $106.57 | $104.21 | $105.01 | $105.01 | 2,825,121 |
| 2023-11-15 | $107.28 | $107.54 | $105.51 | $106.00 | $106.00 | 3,303,823 |
| 2023-11-14 | $106.93 | $108.13 | $106.76 | $107.01 | $107.01 | 3,213,717 |
| 2023-11-13 | $104.04 | $106.06 | $103.79 | $104.37 | $104.37 | 3,010,121 |
| 2023-11-10 | $104.00 | $104.63 | $102.63 | $104.58 | $104.58 | 2,504,101 |
| 2023-11-09 | $105.76 | $106.02 | $103.99 | $104.49 | $103.89 | 1,801,963 |
| 2023-11-08 | $105.00 | $105.85 | $104.32 | $105.08 | $104.48 | 2,054,027 |
| 2023-11-07 | $104.84 | $105.74 | $104.44 | $105.01 | $104.41 | 2,009,736 |
| 2023-11-06 | $106.10 | $106.92 | $104.64 | $105.45 | $104.85 | 2,340,742 |
| 2023-11-03 | $105.87 | $108.13 | $105.87 | $106.32 | $106.32 | 3,376,702 |
| 2023-11-02 | $102.00 | $104.93 | $101.38 | $104.65 | $104.65 | 3,287,129 |
| 2023-11-01 | $101.65 | $101.72 | $99.37 | $100.27 | $100.27 | 2,186,007 |
| 2023-10-31 | $100.88 | $101.83 | $99.82 | $101.29 | $101.29 | 2,619,288 |
| 2023-10-30 | $98.62 | $101.26 | $98.42 | $100.54 | $100.54 | 3,923,639 |
| 2023-10-27 | $96.49 | $99.77 | $96.16 | $97.74 | $97.74 | 6,534,076 |
| 2023-10-26 | $89.41 | $91.09 | $89.08 | $89.51 | $89.51 | 3,549,698 |
| 2023-10-25 | $88.60 | $90.13 | $88.23 | $88.97 | $88.97 | 2,369,600 |
| 2023-10-24 | $90.71 | $91.32 | $88.83 | $89.20 | $89.20 | 2,597,577 |
| 2023-10-23 | $90.06 | $91.77 | $89.50 | $90.38 | $90.38 | 1,834,458 |
| 2023-10-20 | $92.40 | $92.86 | $89.74 | $90.23 | $90.23 | 2,483,692 |
| 2023-10-19 | $94.51 | $95.18 | $92.31 | $92.70 | $92.70 | 3,480,087 |
| 2023-10-18 | $97.04 | $97.57 | $95.59 | $95.93 | $95.93 | 1,575,139 |
| 2023-10-17 | $95.91 | $99.26 | $95.91 | $98.04 | $98.04 | 2,113,797 |
| 2023-10-16 | $96.41 | $97.51 | $95.54 | $97.15 | $97.15 | 1,645,676 |
| 2023-10-13 | $97.70 | $98.23 | $94.57 | $95.20 | $95.20 | 2,246,106 |
| 2023-10-12 | $97.71 | $97.88 | $95.44 | $96.91 | $96.91 | 1,846,989 |
| 2023-10-11 | $97.00 | $98.59 | $95.85 | $97.12 | $97.12 | 1,486,810 |
| 2023-10-10 | $95.23 | $98.29 | $95.23 | $96.98 | $96.98 | 2,468,039 |
| 2023-10-09 | $92.59 | $94.88 | $92.37 | $94.33 | $94.33 | 2,244,014 |
| 2023-10-06 | $91.35 | $94.46 | $91.02 | $93.54 | $93.54 | 2,314,899 |
| 2023-10-05 | $91.85 | $92.52 | $90.88 | $92.11 | $92.11 | 2,275,872 |
| 2023-10-04 | $93.28 | $93.59 | $91.79 | $92.61 | $92.61 | 2,518,499 |
| 2023-10-03 | $94.07 | $94.52 | $92.53 | $93.05 | $93.05 | 2,191,842 |
| 2023-10-02 | $96.87 | $97.50 | $94.65 | $95.12 | $95.12 | 2,997,762 |
| 2023-09-29 | $97.69 | $98.65 | $96.59 | $97.05 | $97.05 | 1,859,307 |
| 2023-09-28 | $95.45 | $97.09 | $95.07 | $97.01 | $97.01 | 1,840,693 |
| 2023-09-27 | $97.51 | $97.55 | $94.72 | $95.49 | $95.49 | 2,417,839 |
| 2023-09-26 | $97.00 | $98.59 | $96.17 | $97.10 | $97.10 | 2,132,187 |
| 2023-09-25 | $97.65 | $98.70 | $97.02 | $97.88 | $97.88 | 1,599,203 |
| 2023-09-22 | $98.85 | $99.08 | $97.61 | $98.27 | $98.27 | 2,089,364 |
| 2023-09-21 | $100.15 | $100.51 | $98.89 | $98.93 | $98.93 | 1,667,812 |
| 2023-09-20 | $102.49 | $103.29 | $100.30 | $100.56 | $100.56 | 1,441,795 |
| 2023-09-19 | $102.58 | $102.97 | $101.64 | $101.69 | $101.69 | 1,388,883 |
| 2023-09-18 | $103.89 | $103.97 | $102.11 | $102.58 | $102.58 | 1,479,168 |
| 2023-09-15 | $101.92 | $104.61 | $101.23 | $104.46 | $104.46 | 4,096,965 |
| 2023-09-14 | $101.40 | $102.66 | $101.40 | $102.26 | $102.26 | 1,848,416 |
| 2023-09-13 | $101.74 | $101.97 | $99.36 | $100.34 | $100.34 | 1,802,997 |
| 2023-09-12 | $99.73 | $101.81 | $99.03 | $101.05 | $101.05 | 2,670,721 |
| 2023-09-11 | $100.88 | $101.74 | $99.85 | $100.03 | $100.03 | 1,820,115 |
| 2023-09-08 | $99.88 | $100.05 | $98.73 | $99.92 | $99.92 | 2,431,946 |
| 2023-09-07 | $100.63 | $100.90 | $99.66 | $99.92 | $99.92 | 2,138,069 |
| 2023-09-06 | $101.07 | $101.69 | $99.54 | $101.46 | $101.46 | 2,229,564 |
| 2023-09-05 | $103.07 | $103.78 | $101.51 | $101.74 | $101.74 | 1,976,194 |
| 2023-09-01 | $103.16 | $104.49 | $103.16 | $103.50 | $103.50 | 1,556,842 |
| 2023-08-31 | $103.10 | $103.43 | $102.04 | $102.39 | $102.39 | 1,875,547 |
| 2023-08-30 | $103.60 | $104.00 | $102.22 | $102.56 | $102.56 | 1,647,032 |
| 2023-08-29 | $101.36 | $104.38 | $101.24 | $103.52 | $103.52 | 2,089,242 |
| 2023-08-28 | $101.79 | $102.67 | $100.96 | $101.59 | $101.59 | 1,403,728 |
| 2023-08-25 | $101.49 | $102.08 | $99.88 | $100.85 | $100.85 | 1,264,218 |
| 2023-08-24 | $101.83 | $103.20 | $100.82 | $101.48 | $101.48 | 1,548,368 |
| 2023-08-23 | $100.25 | $101.66 | $99.75 | $101.62 | $101.62 | 1,832,691 |
| 2023-08-22 | $104.53 | $104.57 | $100.08 | $100.30 | $100.30 | 3,079,246 |
| 2023-08-21 | $105.27 | $105.30 | $103.20 | $104.39 | $104.39 | 1,533,376 |
| 2023-08-18 | $103.81 | $105.50 | $103.81 | $105.04 | $105.04 | 1,517,351 |
| 2023-08-17 | $105.40 | $106.26 | $104.47 | $105.07 | $105.07 | 1,822,207 |
| 2023-08-16 | $106.48 | $106.90 | $104.57 | $104.92 | $104.92 | 1,695,958 |
| 2023-08-15 | $107.44 | $107.44 | $105.63 | $106.91 | $106.91 | 2,625,433 |
| 2023-08-14 | $109.48 | $109.62 | $107.76 | $109.16 | $109.16 | 2,137,700 |
| 2023-08-11 | $110.00 | $110.91 | $109.00 | $110.38 | $110.38 | 1,606,356 |
| 2023-08-10 | $112.64 | $113.16 | $110.05 | $110.54 | $110.54 | 1,961,314 |
| 2023-08-09 | $114.08 | $114.50 | $111.76 | $111.81 | $111.81 | 1,919,703 |
| 2023-08-08 | $112.33 | $114.80 | $111.13 | $114.59 | $114.59 | 2,028,258 |
| 2023-08-07 | $114.10 | $115.29 | $113.91 | $115.27 | $115.27 | 2,420,353 |
| 2023-08-04 | $112.58 | $114.61 | $112.10 | $113.38 | $113.38 | 2,250,728 |
| 2023-08-03 | $112.81 | $113.38 | $111.62 | $112.92 | $112.33 | 1,955,529 |
| 2023-08-02 | $114.74 | $114.74 | $111.66 | $113.25 | $112.65 | 2,300,594 |
| 2023-08-01 | $116.25 | $116.92 | $115.27 | $116.48 | $115.87 | 2,889,658 |
| 2023-07-31 | $115.17 | $117.05 | $115.09 | $117.02 | $116.40 | 3,082,308 |
| 2023-07-28 | $116.13 | $116.30 | $114.36 | $114.85 | $114.25 | 2,062,716 |
| 2023-07-27 | $115.12 | $116.63 | $113.53 | $114.02 | $113.42 | 2,582,199 |
| 2023-07-26 | $115.06 | $116.61 | $113.80 | $114.04 | $113.44 | 2,665,991 |
| 2023-07-25 | $117.34 | $117.53 | $114.32 | $114.51 | $113.91 | 2,586,155 |
| 2023-07-24 | $115.53 | $117.49 | $115.10 | $117.22 | $116.60 | 3,173,574 |
| 2023-07-21 | $116.44 | $118.69 | $113.53 | $115.57 | $114.96 | 5,496,505 |
| 2023-07-20 | $114.99 | $116.77 | $113.66 | $114.99 | $114.38 | 5,867,267 |
| 2023-07-19 | $116.56 | $118.96 | $116.06 | $117.96 | $117.34 | 3,486,544 |
| 2023-07-18 | $113.91 | $116.58 | $113.75 | $116.07 | $115.46 | 3,081,826 |
| 2023-07-17 | $111.08 | $113.83 | $111.01 | $113.43 | $112.83 | 1,654,070 |
| 2023-07-14 | $114.57 | $114.86 | $111.15 | $111.55 | $110.96 | 1,784,373 |
| 2023-07-13 | $112.96 | $114.48 | $112.61 | $114.18 | $113.58 | 1,554,637 |
| 2023-07-12 | $114.20 | $114.92 | $112.25 | $112.74 | $112.15 | 1,825,214 |
| 2023-07-11 | $110.50 | $112.54 | $109.72 | $112.20 | $111.61 | 2,940,071 |
| 2023-07-10 | $107.90 | $110.31 | $107.81 | $109.45 | $108.87 | 3,185,454 |
| 2023-07-07 | $107.16 | $109.27 | $106.82 | $108.04 | $107.47 | 1,449,651 |
| 2023-07-06 | $107.50 | $107.58 | $105.55 | $107.26 | $106.70 | 2,072,578 |
| 2023-07-05 | $109.50 | $110.59 | $108.68 | $109.12 | $108.55 | 2,574,338 |
| 2023-07-03 | $109.47 | $111.49 | $109.20 | $111.05 | $110.47 | 826,630 |
| 2023-06-30 | $110.42 | $110.94 | $108.73 | $109.37 | $109.37 | 2,210,748 |
| 2023-06-29 | $109.05 | $109.67 | $107.98 | $109.26 | $109.26 | 2,722,691 |
| 2023-06-28 | $108.47 | $109.29 | $106.88 | $109.26 | $109.26 | 2,561,488 |
| 2023-06-27 | $106.20 | $109.25 | $106.10 | $108.70 | $108.70 | 1,654,571 |
| 2023-06-26 | $106.94 | $109.16 | $106.18 | $106.22 | $106.22 | 1,805,617 |
| 2023-06-23 | $105.50 | $107.39 | $105.15 | $106.60 | $106.60 | 2,271,590 |
| 2023-06-22 | $107.93 | $107.93 | $106.09 | $106.91 | $106.91 | 1,562,992 |
| 2023-06-21 | $108.69 | $109.41 | $107.95 | $108.28 | $108.28 | 1,741,410 |
| 2023-06-20 | $109.23 | $109.76 | $108.34 | $109.12 | $109.12 | 2,230,452 |
| 2023-06-16 | $112.02 | $112.24 | $109.57 | $110.07 | $110.07 | 4,280,950 |
| 2023-06-15 | $111.11 | $112.09 | $108.56 | $111.65 | $111.65 | 2,928,757 |
| 2023-06-14 | $114.00 | $114.91 | $111.68 | $112.33 | $112.33 | 2,376,521 |
| 2023-06-13 | $111.89 | $114.12 | $111.33 | $113.65 | $113.65 | 2,682,794 |
| 2023-06-12 | $111.12 | $112.58 | $110.75 | $111.83 | $111.83 | 2,105,335 |
| 2023-06-09 | $112.24 | $112.38 | $110.65 | $111.49 | $111.49 | 2,141,603 |
| 2023-06-08 | $113.00 | $113.45 | $110.75 | $111.63 | $111.63 | 2,985,247 |
| 2023-06-07 | $112.63 | $114.11 | $112.26 | $113.54 | $113.54 | 2,415,795 |
| 2023-06-06 | $109.11 | $112.45 | $109.00 | $112.02 | $112.02 | 3,404,591 |
| 2023-06-05 | $110.96 | $110.96 | $108.99 | $109.00 | $109.00 | 2,035,800 |
| 2023-06-02 | $108.34 | $111.38 | $107.89 | $110.49 | $110.49 | 4,997,566 |
| 2023-06-01 | $105.03 | $106.91 | $103.69 | $106.24 | $106.24 | 3,424,499 |
| 2023-05-31 | $103.60 | $104.75 | $101.64 | $104.21 | $104.21 | 5,073,552 |
| 2023-05-30 | $103.21 | $105.05 | $102.60 | $104.71 | $104.71 | 3,313,332 |
| 2023-05-26 | $100.48 | $103.10 | $100.02 | $102.85 | $102.85 | 3,093,056 |
| 2023-05-25 | $99.49 | $100.60 | $98.72 | $99.92 | $99.92 | 2,796,823 |
| 2023-05-24 | $101.31 | $102.04 | $98.78 | $99.49 | $99.49 | 2,577,182 |
| 2023-05-23 | $99.50 | $103.87 | $99.41 | $102.17 | $102.17 | 4,960,362 |
| 2023-05-22 | $98.44 | $100.08 | $98.29 | $99.45 | $99.45 | 2,843,482 |
| 2023-05-19 | $99.51 | $99.99 | $96.53 | $97.93 | $97.93 | 5,464,732 |
| 2023-05-18 | $94.69 | $99.58 | $94.21 | $99.23 | $99.23 | 5,909,041 |
| 2023-05-17 | $92.01 | $94.84 | $91.11 | $94.69 | $94.69 | 4,784,051 |
| 2023-05-16 | $94.00 | $94.45 | $90.87 | $90.95 | $90.95 | 8,302,983 |
| 2023-05-15 | $86.98 | $89.25 | $86.55 | $89.12 | $89.12 | 2,541,612 |
| 2023-05-12 | $87.37 | $87.51 | $85.52 | $86.34 | $86.34 | 2,640,973 |
| 2023-05-11 | $86.11 | $87.53 | $85.23 | $87.42 | $86.82 | 3,009,885 |
| 2023-05-10 | $90.45 | $90.93 | $86.08 | $87.04 | $87.04 | 2,147,145 |
| 2023-05-09 | $87.99 | $89.39 | $87.38 | $89.01 | $89.01 | 2,002,975 |
| 2023-05-08 | $88.81 | $89.65 | $88.32 | $89.07 | $89.07 | 3,118,089 |
| 2023-05-05 | $87.45 | $89.39 | $87.05 | $88.01 | $88.01 | 2,692,362 |
| 2023-05-04 | $86.71 | $87.21 | $83.93 | $85.63 | $85.63 | 5,271,262 |
| 2023-05-03 | $89.89 | $90.50 | $87.57 | $88.03 | $88.03 | 4,820,463 |
| 2023-05-02 | $91.70 | $92.69 | $88.30 | $89.55 | $89.55 | 6,385,646 |
| 2023-05-01 | $97.29 | $97.48 | $92.85 | $93.17 | $93.17 | 3,047,517 |
| 2023-04-28 | $93.00 | $98.20 | $92.00 | $97.30 | $97.30 | 5,343,381 |
| 2023-04-27 | $95.05 | $97.00 | $94.06 | $95.99 | $95.99 | 5,042,900 |
| 2023-04-26 | $95.20 | $95.98 | $93.55 | $94.42 | $94.42 | 2,259,497 |
| 2023-04-25 | $94.88 | $95.82 | $94.57 | $94.95 | $94.95 | 2,635,168 |
| 2023-04-24 | $96.49 | $96.73 | $95.82 | $96.34 | $96.34 | 1,404,341 |
| 2023-04-21 | $96.87 | $97.17 | $95.19 | $96.59 | $96.59 | 2,538,708 |
| 2023-04-20 | $97.70 | $97.70 | $96.25 | $97.27 | $97.27 | 2,247,199 |
| 2023-04-19 | $98.10 | $99.68 | $96.95 | $99.30 | $99.30 | 2,191,248 |
| 2023-04-18 | $98.00 | $98.04 | $96.20 | $97.55 | $97.55 | 2,549,454 |
| 2023-04-17 | $95.51 | $97.86 | $94.00 | $97.83 | $97.83 | 2,468,968 |
| 2023-04-14 | $97.78 | $98.50 | $95.93 | $96.58 | $96.58 | 2,752,929 |
| 2023-04-13 | $95.56 | $96.53 | $94.53 | $95.88 | $95.88 | 2,438,938 |
| 2023-04-12 | $99.29 | $99.49 | $95.30 | $95.69 | $95.69 | 3,419,221 |
| 2023-04-11 | $96.13 | $99.15 | $95.56 | $98.43 | $98.43 | 2,899,840 |
| 2023-04-10 | $93.40 | $95.44 | $92.45 | $95.22 | $95.22 | 2,422,007 |
| 2023-04-06 | $94.90 | $95.68 | $94.37 | $94.93 | $94.93 | 2,035,646 |
| 2023-04-05 | $95.60 | $95.60 | $92.94 | $94.84 | $94.84 | 2,853,837 |
| 2023-04-04 | $97.45 | $97.94 | $95.05 | $96.63 | $96.63 | 2,927,152 |
| 2023-04-03 | $96.05 | $97.38 | $95.25 | $96.32 | $96.32 | 1,912,161 |
| 2023-03-31 | $94.94 | $96.36 | $94.02 | $96.16 | $96.16 | 2,534,044 |
| 2023-03-30 | $95.52 | $96.32 | $93.95 | $94.18 | $94.18 | 3,410,907 |
| 2023-03-29 | $92.96 | $94.24 | $92.26 | $94.12 | $94.12 | 2,629,821 |
| 2023-03-28 | $90.71 | $92.39 | $90.69 | $91.12 | $91.12 | 1,941,800 |
| 2023-03-27 | $93.28 | $93.78 | $90.63 | $91.75 | $91.75 | 2,466,911 |
| 2023-03-24 | $88.10 | $90.65 | $86.84 | $90.45 | $90.45 | 3,069,230 |
| 2023-03-23 | $91.34 | $92.83 | $88.30 | $89.91 | $89.91 | 4,584,146 |
| 2023-03-22 | $94.80 | $95.40 | $90.96 | $91.01 | $91.01 | 2,689,854 |
| 2023-03-21 | $93.90 | $95.84 | $93.36 | $94.56 | $94.56 | 4,360,698 |
| 2023-03-20 | $90.96 | $93.60 | $89.65 | $90.24 | $90.24 | 4,952,733 |
| 2023-03-17 | $92.61 | $92.65 | $89.43 | $89.71 | $89.71 | 6,716,513 |
| 2023-03-16 | $90.89 | $94.61 | $89.44 | $93.56 | $93.56 | 3,972,743 |
| 2023-03-15 | $91.54 | $93.04 | $89.56 | $92.93 | $92.93 | 6,946,198 |
| 2023-03-14 | $96.92 | $99.20 | $94.12 | $96.07 | $96.07 | 5,396,238 |
| 2023-03-13 | $94.68 | $96.08 | $90.62 | $93.32 | $93.32 | 7,336,440 |
| 2023-03-10 | $99.62 | $101.43 | $96.45 | $98.19 | $98.19 | 5,669,085 |
| 2023-03-09 | $104.68 | $105.08 | $100.61 | $100.94 | $100.94 | 2,790,606 |
| 2023-03-08 | $106.05 | $106.78 | $104.22 | $104.94 | $104.94 | 2,338,535 |
| 2023-03-07 | $107.89 | $108.44 | $105.16 | $105.51 | $105.51 | 2,823,060 |
| 2023-03-06 | $109.63 | $110.26 | $108.09 | $108.50 | $108.50 | 1,758,656 |
| 2023-03-03 | $109.15 | $110.37 | $108.23 | $109.78 | $109.78 | 1,725,484 |
| 2023-03-02 | $106.68 | $108.54 | $105.84 | $108.19 | $108.19 | 2,178,733 |
| 2023-03-01 | $109.49 | $109.82 | $108.09 | $108.58 | $108.58 | 1,976,205 |
| 2023-02-28 | $109.44 | $110.59 | $109.01 | $109.08 | $109.08 | 2,777,526 |
| 2023-02-27 | $111.00 | $111.59 | $108.82 | $109.03 | $109.03 | 1,792,413 |
| 2023-02-24 | $107.56 | $109.75 | $107.27 | $109.64 | $109.64 | 1,932,037 |
| 2023-02-23 | $109.58 | $110.90 | $107.29 | $109.51 | $109.51 | 2,031,039 |
| 2023-02-22 | $108.57 | $109.48 | $107.80 | $108.59 | $108.59 | 2,120,176 |
| 2023-02-21 | $110.34 | $110.34 | $107.81 | $108.15 | $108.15 | 3,325,311 |
| 2023-02-17 | $110.89 | $111.46 | $109.22 | $111.17 | $111.17 | 2,651,615 |
| 2023-02-16 | $112.90 | $113.72 | $111.51 | $111.55 | $111.55 | 2,284,435 |
| 2023-02-15 | $113.76 | $115.89 | $112.96 | $114.63 | $114.63 | 2,097,163 |
| 2023-02-14 | $116.44 | $117.40 | $114.23 | $115.35 | $115.35 | 2,831,086 |
| 2023-02-13 | $114.97 | $117.54 | $114.47 | $117.37 | $117.37 | 2,157,400 |
| 2023-02-10 | $115.00 | $115.81 | $114.15 | $115.39 | $115.39 | 1,666,613 |
| 2023-02-09 | $117.70 | $118.56 | $114.93 | $115.60 | $115.60 | 2,180,322 |
| 2023-02-08 | $118.52 | $119.33 | $117.19 | $117.22 | $117.22 | 2,322,250 |
| 2023-02-07 | $117.55 | $120.94 | $117.35 | $120.10 | $120.10 | 2,953,622 |
| 2023-02-06 | $119.62 | $120.06 | $117.38 | $117.64 | $117.64 | 2,541,933 |
| 2023-02-03 | $118.79 | $123.04 | $117.75 | $121.44 | $121.44 | 3,205,720 |
| 2023-02-02 | $118.20 | $123.09 | $117.51 | $121.82 | $121.22 | 5,893,538 |
| 2023-02-01 | $113.00 | $117.70 | $111.93 | $116.33 | $115.76 | 6,732,358 |
| 2023-01-31 | $116.07 | $119.02 | $114.80 | $119.00 | $118.41 | 4,298,581 |
| 2023-01-30 | $116.44 | $117.45 | $115.00 | $115.00 | $114.43 | 4,310,800 |
| 2023-01-27 | $117.32 | $119.44 | $116.46 | $117.58 | $117.58 | 3,612,448 |
| 2023-01-26 | $116.50 | $117.83 | $114.53 | $116.07 | $116.07 | 4,884,024 |
| 2023-01-25 | $104.94 | $116.68 | $103.11 | $116.09 | $116.09 | 10,490,269 |
| 2023-01-24 | $105.76 | $108.89 | $105.76 | $106.51 | $106.51 | 3,621,418 |
| 2023-01-23 | $104.29 | $107.35 | $103.80 | $107.12 | $107.12 | 3,567,350 |
| 2023-01-20 | $99.05 | $104.34 | $98.88 | $104.18 | $104.18 | 4,136,706 |
| 2023-01-19 | $97.31 | $98.57 | $94.01 | $97.91 | $97.91 | 5,115,561 |
| 2023-01-18 | $103.35 | $104.64 | $101.85 | $101.90 | $101.90 | 2,644,867 |
| 2023-01-17 | $103.00 | $104.34 | $102.37 | $103.63 | $103.63 | 3,493,422 |
| 2023-01-13 | $99.41 | $103.36 | $98.63 | $102.85 | $102.85 | 3,229,379 |
| 2023-01-12 | $102.62 | $102.83 | $99.68 | $101.02 | $101.02 | 2,581,752 |
| 2023-01-11 | $99.23 | $102.68 | $98.82 | $101.79 | $101.79 | 4,095,117 |
| 2023-01-10 | $96.60 | $98.53 | $95.35 | $98.50 | $98.50 | 3,196,205 |
| 2023-01-09 | $97.84 | $99.43 | $96.58 | $97.45 | $97.45 | 4,384,127 |
| 2023-01-06 | $94.32 | $97.76 | $94.21 | $97.07 | $97.07 | 3,668,605 |
| 2023-01-05 | $92.50 | $94.36 | $91.53 | $93.98 | $93.98 | 3,406,616 |
| 2023-01-04 | $94.56 | $97.98 | $94.23 | $95.80 | $95.80 | 3,177,540 |
| 2023-01-03 | $92.66 | $95.60 | $92.41 | $92.97 | $92.97 | 2,619,445 |
| 2022-12-30 | $91.51 | $93.07 | $91.24 | $92.96 | $92.96 | 2,065,520 |
| 2022-12-29 | $90.12 | $92.81 | $89.93 | $92.67 | $92.67 | 1,740,754 |
| 2022-12-28 | $91.07 | $91.94 | $89.54 | $89.70 | $89.70 | 2,231,917 |
| 2022-12-27 | $90.83 | $91.44 | $89.91 | $90.75 | $90.75 | 1,801,691 |
| 2022-12-23 | $89.81 | $90.76 | $89.11 | $90.69 | $90.69 | 1,902,561 |
| 2022-12-22 | $88.45 | $89.50 | $87.22 | $89.49 | $89.49 | 4,602,622 |
| 2022-12-21 | $89.33 | $90.35 | $88.92 | $89.72 | $89.72 | 4,594,875 |
| 2022-12-20 | $87.77 | $88.95 | $87.31 | $88.39 | $88.39 | 4,163,397 |
| 2022-12-19 | $89.83 | $90.48 | $86.98 | $87.87 | $87.87 | 5,174,620 |
| 2022-12-16 | $91.75 | $92.79 | $89.22 | $90.10 | $90.10 | 6,729,237 |
| 2022-12-15 | $94.98 | $95.49 | $92.30 | $93.85 | $93.85 | 3,385,057 |
| 2022-12-14 | $98.24 | $99.30 | $95.18 | $96.60 | $96.60 | 3,193,284 |
| 2022-12-13 | $101.31 | $103.22 | $97.86 | $98.86 | $98.86 | 3,411,838 |
| 2022-12-12 | $94.93 | $98.11 | $94.24 | $97.52 | $97.52 | 2,809,761 |
| 2022-12-09 | $93.10 | $95.41 | $93.10 | $94.41 | $94.41 | 1,992,776 |
| 2022-12-08 | $93.79 | $94.49 | $92.50 | $93.58 | $93.58 | 2,786,009 |
| 2022-12-07 | $93.45 | $94.97 | $92.73 | $93.23 | $93.23 | 2,914,021 |
| 2022-12-06 | $95.10 | $96.72 | $92.76 | $94.03 | $94.03 | 3,408,823 |
| 2022-12-05 | $96.33 | $96.89 | $94.09 | $95.02 | $95.02 | 3,462,496 |
| 2022-12-02 | $98.15 | $100.25 | $97.50 | $97.69 | $97.69 | 2,915,578 |
| 2022-12-01 | $100.03 | $102.07 | $98.46 | $99.32 | $99.32 | 2,353,109 |
| 2022-11-30 | $102.15 | $103.37 | $98.50 | $103.24 | $103.24 | 3,031,082 |
| 2022-11-29 | $99.81 | $102.16 | $99.28 | $102.08 | $102.08 | 1,490,045 |
| 2022-11-28 | $100.12 | $101.27 | $99.13 | $99.58 | $99.58 | 1,629,064 |
| 2022-11-25 | $101.14 | $101.95 | $100.90 | $101.72 | $101.72 | 589,203 |
| 2022-11-23 | $101.09 | $102.00 | $100.15 | $101.63 | $101.63 | 1,284,402 |
| 2022-11-22 | $102.09 | $103.53 | $101.05 | $101.55 | $101.55 | 1,947,125 |
| 2022-11-21 | $98.19 | $101.41 | $98.05 | $101.31 | $101.31 | 2,227,279 |
| 2022-11-18 | $101.14 | $101.59 | $98.22 | $98.96 | $98.96 | 2,773,350 |
| 2022-11-17 | $99.68 | $100.01 | $97.55 | $99.44 | $99.44 | 2,925,090 |
| 2022-11-16 | $103.96 | $104.23 | $100.16 | $101.76 | $101.76 | 3,455,642 |
| 2022-11-15 | $109.51 | $110.14 | $103.34 | $103.56 | $103.56 | 5,862,149 |
| 2022-11-14 | $114.40 | $115.53 | $111.44 | $111.57 | $111.57 | 3,096,929 |
| 2022-11-11 | $114.83 | $118.40 | $114.26 | $116.25 | $116.25 | 4,476,354 |
| 2022-11-10 | $106.55 | $114.12 | $106.55 | $113.42 | $113.42 | 3,764,998 |
| 2022-11-09 | $104.32 | $104.32 | $101.39 | $101.47 | $100.94 | 1,751,523 |
| 2022-11-08 | $104.74 | $106.41 | $103.98 | $105.54 | $104.98 | 1,801,777 |
| 2022-11-07 | $103.74 | $104.79 | $101.84 | $104.74 | $104.19 | 2,452,386 |
| 2022-11-04 | $100.71 | $102.72 | $100.19 | $102.53 | $101.99 | 2,301,336 |
| 2022-11-03 | $100.96 | $101.10 | $98.35 | $98.82 | $98.30 | 2,622,609 |
| 2022-11-02 | $106.33 | $107.66 | $102.98 | $103.21 | $102.67 | 2,617,928 |
| 2022-11-01 | $107.49 | $108.33 | $106.00 | $106.81 | $106.25 | 1,907,509 |
| 2022-10-31 | $106.07 | $107.09 | $105.05 | $106.02 | $105.46 | 2,886,873 |
| 2022-10-28 | $99.00 | $107.42 | $98.51 | $107.10 | $107.10 | 4,403,240 |
| 2022-10-27 | $103.14 | $104.03 | $101.53 | $102.13 | $102.13 | 3,468,937 |
| 2022-10-26 | $101.70 | $103.56 | $101.65 | $101.92 | $101.92 | 2,192,035 |
| 2022-10-25 | $97.22 | $102.35 | $97.22 | $101.58 | $101.58 | 2,769,313 |
| 2022-10-24 | $97.57 | $98.50 | $96.43 | $97.56 | $97.56 | 2,836,870 |
| 2022-10-21 | $94.62 | $96.25 | $92.94 | $96.25 | $96.25 | 3,593,573 |
| 2022-10-20 | $95.20 | $97.71 | $94.33 | $94.98 | $94.98 | 3,535,101 |
| 2022-10-19 | $96.67 | $97.87 | $94.58 | $95.23 | $95.23 | 2,931,148 |
| 2022-10-18 | $100.00 | $100.41 | $98.05 | $99.59 | $99.59 | 2,295,942 |
| 2022-10-17 | $98.24 | $98.85 | $96.39 | $97.47 | $97.47 | 1,878,538 |
| 2022-10-14 | $98.92 | $99.59 | $95.27 | $95.39 | $95.39 | 2,866,431 |
| 2022-10-13 | $92.75 | $98.25 | $90.71 | $97.82 | $97.82 | 2,806,711 |
| 2022-10-12 | $93.87 | $94.82 | $92.98 | $93.49 | $93.49 | 1,860,035 |
| 2022-10-11 | $92.34 | $95.79 | $92.19 | $93.76 | $93.76 | 2,486,849 |
| 2022-10-10 | $94.55 | $95.12 | $92.69 | $93.05 | $93.05 | 1,717,556 |
| 2022-10-07 | $95.29 | $95.85 | $93.32 | $93.87 | $93.87 | 2,958,139 |
| 2022-10-06 | $97.72 | $98.46 | $96.13 | $96.73 | $96.73 | 2,302,107 |
| 2022-10-05 | $97.44 | $99.43 | $96.86 | $98.94 | $98.94 | 2,515,000 |
| 2022-10-04 | $97.73 | $99.97 | $97.40 | $99.87 | $99.87 | 3,165,773 |
| 2022-10-03 | $94.10 | $95.94 | $91.96 | $95.57 | $95.57 | 2,158,126 |
| 2022-09-30 | $93.79 | $94.61 | $92.02 | $92.17 | $92.17 | 2,396,467 |
| 2022-09-29 | $93.34 | $94.47 | $91.94 | $93.68 | $93.68 | 2,463,081 |
| 2022-09-28 | $92.07 | $95.66 | $91.42 | $95.04 | $95.04 | 3,483,636 |
| 2022-09-27 | $92.99 | $93.45 | $90.27 | $91.39 | $91.39 | 2,735,997 |
| 2022-09-26 | $92.95 | $94.65 | $90.85 | $91.30 | $91.30 | 2,547,802 |
| 2022-09-23 | $93.74 | $95.00 | $92.19 | $93.78 | $93.78 | 2,544,336 |
| 2022-09-22 | $99.62 | $99.96 | $95.35 | $95.47 | $95.47 | 2,430,562 |
| 2022-09-21 | $102.05 | $103.40 | $99.40 | $99.49 | $99.49 | 3,386,159 |
| 2022-09-20 | $101.00 | $101.60 | $99.57 | $101.37 | $101.37 | 2,833,791 |
| 2022-09-19 | $100.09 | $102.85 | $99.79 | $102.48 | $102.48 | 1,949,845 |
| 2022-09-16 | $101.56 | $102.21 | $99.42 | $101.68 | $101.68 | 5,629,183 |
| 2022-09-15 | $100.94 | $104.79 | $100.86 | $102.77 | $102.77 | 3,239,838 |
| 2022-09-14 | $101.54 | $101.62 | $98.53 | $100.65 | $100.65 | 3,350,116 |
| 2022-09-13 | $105.93 | $106.33 | $100.84 | $101.04 | $101.04 | 3,118,641 |
| 2022-09-12 | $109.68 | $111.37 | $109.15 | $109.79 | $109.79 | 2,208,750 |
| 2022-09-09 | $107.49 | $108.95 | $106.97 | $108.32 | $108.32 | 1,725,865 |
| 2022-09-08 | $103.85 | $106.56 | $102.37 | $106.44 | $106.44 | 2,182,363 |
| 2022-09-07 | $101.69 | $105.20 | $101.69 | $104.89 | $104.89 | 2,402,717 |
| 2022-09-06 | $104.64 | $104.93 | $101.12 | $102.17 | $102.17 | 2,240,099 |
| 2022-09-02 | $106.72 | $107.46 | $103.65 | $104.22 | $104.22 | 1,863,636 |
| 2022-09-01 | $105.31 | $105.46 | $102.26 | $104.81 | $104.81 | 2,016,658 |
| 2022-08-31 | $107.36 | $107.93 | $105.67 | $105.82 | $105.82 | 2,845,934 |
| 2022-08-30 | $107.97 | $108.03 | $105.99 | $106.83 | $106.83 | 1,542,843 |
| 2022-08-29 | $108.85 | $108.93 | $106.61 | $107.20 | $107.20 | 2,308,237 |
| 2022-08-26 | $114.00 | $114.41 | $109.68 | $109.82 | $109.82 | 2,212,353 |
| 2022-08-25 | $111.19 | $113.68 | $110.57 | $113.66 | $113.66 | 1,565,522 |
| 2022-08-24 | $109.85 | $111.21 | $108.84 | $110.36 | $110.36 | 1,662,747 |
| 2022-08-23 | $109.72 | $111.33 | $109.18 | $109.81 | $109.81 | 1,809,702 |
| 2022-08-22 | $109.84 | $109.95 | $107.89 | $109.00 | $109.00 | 2,271,469 |
| 2022-08-19 | $112.75 | $113.11 | $111.83 | $112.21 | $112.21 | 2,157,239 |
| 2022-08-18 | $113.79 | $114.27 | $112.81 | $113.85 | $113.85 | 1,699,340 |
| 2022-08-17 | $113.15 | $114.25 | $112.03 | $113.61 | $113.61 | 1,962,689 |
| 2022-08-16 | $113.51 | $115.94 | $112.68 | $115.46 | $115.46 | 2,191,620 |
| 2022-08-15 | $113.07 | $114.19 | $112.12 | $113.66 | $113.66 | 2,328,445 |
| 2022-08-12 | $116.34 | $116.34 | $114.56 | $115.74 | $115.74 | 1,594,632 |
| 2022-08-11 | $114.98 | $116.55 | $114.33 | $115.27 | $115.27 | 2,615,191 |
| 2022-08-10 | $109.08 | $113.42 | $108.50 | $112.74 | $112.74 | 3,480,253 |
| 2022-08-09 | $107.93 | $108.02 | $105.60 | $106.38 | $106.38 | 1,816,544 |
| 2022-08-08 | $107.00 | $109.58 | $106.96 | $107.82 | $107.82 | 2,890,947 |
| 2022-08-05 | $105.42 | $107.06 | $105.07 | $106.33 | $106.33 | 2,455,528 |
| 2022-08-04 | $107.46 | $107.97 | $106.11 | $106.89 | $106.29 | 3,323,156 |
| 2022-08-03 | $108.41 | $109.53 | $107.68 | $109.06 | $108.45 | 1,553,839 |
| 2022-08-02 | $108.84 | $109.06 | $106.85 | $106.94 | $106.34 | 2,209,356 |
| 2022-08-01 | $108.42 | $110.02 | $106.04 | $109.73 | $109.11 | 1,897,956 |
| 2022-07-29 | $107.93 | $110.09 | $107.60 | $109.83 | $109.21 | 2,366,263 |
| 2022-07-28 | $108.78 | $109.34 | $105.05 | $107.71 | $107.11 | 3,337,094 |
| 2022-07-27 | $107.54 | $109.55 | $106.45 | $108.94 | $108.33 | 2,613,396 |
| 2022-07-26 | $109.50 | $110.41 | $106.34 | $106.36 | $105.76 | 2,372,007 |
| 2022-07-25 | $109.70 | $111.75 | $107.87 | $110.93 | $110.31 | 2,435,909 |
| 2022-07-22 | $109.39 | $111.88 | $107.53 | $108.93 | $108.32 | 4,201,496 |
| 2022-07-21 | $113.20 | $114.58 | $111.46 | $114.27 | $113.63 | 3,507,759 |
| 2022-07-20 | $112.55 | $114.94 | $112.45 | $114.76 | $114.12 | 2,092,310 |
| 2022-07-19 | $110.43 | $113.78 | $110.12 | $113.02 | $112.39 | 2,490,490 |
| 2022-07-18 | $110.45 | $113.25 | $109.71 | $110.49 | $109.87 | 3,418,628 |
| 2022-07-15 | $106.52 | $108.98 | $104.38 | $108.15 | $107.54 | 4,156,650 |
| 2022-07-14 | $102.68 | $104.46 | $101.98 | $103.45 | $102.87 | 2,788,548 |
| 2022-07-13 | $104.95 | $106.28 | $102.80 | $105.53 | $104.94 | 2,064,551 |
| 2022-07-12 | $104.00 | $109.12 | $103.75 | $107.04 | $106.44 | 2,510,246 |
| 2022-07-11 | $107.37 | $108.91 | $106.86 | $107.17 | $106.57 | 1,784,232 |
| 2022-07-08 | $109.50 | $110.41 | $107.39 | $108.61 | $108.00 | 1,879,282 |
| 2022-07-07 | $108.05 | $109.50 | $106.88 | $108.84 | $108.23 | 2,517,065 |
| 2022-07-06 | $106.26 | $107.68 | $104.96 | $106.04 | $105.44 | 1,576,371 |
| 2022-07-05 | $103.68 | $106.69 | $102.49 | $106.66 | $106.06 | 1,890,420 |
| 2022-07-01 | $103.73 | $107.53 | $103.72 | $106.82 | $106.22 | 1,536,780 |
| 2022-06-30 | $103.00 | $106.04 | $101.57 | $104.19 | $103.61 | 2,177,895 |
| 2022-06-29 | $107.90 | $108.02 | $105.35 | $105.61 | $105.02 | 2,438,850 |
| 2022-06-28 | $111.58 | $113.37 | $108.19 | $108.52 | $107.91 | 1,692,751 |
| 2022-06-27 | $111.25 | $111.25 | $109.00 | $109.60 | $108.99 | 2,187,451 |
| 2022-06-24 | $105.43 | $111.70 | $105.31 | $110.09 | $109.47 | 4,053,664 |
| 2022-06-23 | $105.33 | $105.66 | $102.37 | $104.21 | $103.63 | 2,486,260 |
| 2022-06-22 | $104.70 | $106.75 | $104.32 | $105.63 | $105.04 | 2,311,237 |
| 2022-06-21 | $110.69 | $111.31 | $105.37 | $106.46 | $105.86 | 2,917,496 |
| 2022-06-17 | $104.26 | $108.24 | $103.02 | $107.26 | $106.66 | 10,006,958 |
| 2022-06-16 | $104.83 | $104.94 | $98.54 | $102.11 | $101.54 | 4,951,541 |
| 2022-06-15 | $108.71 | $109.58 | $105.70 | $108.17 | $107.56 | 3,081,565 |
| 2022-06-14 | $108.11 | $108.55 | $105.54 | $106.58 | $105.98 | 2,054,151 |
| 2022-06-13 | $109.01 | $110.91 | $106.28 | $107.01 | $106.41 | 4,449,766 |
| 2022-06-10 | $115.84 | $117.19 | $111.44 | $112.58 | $111.95 | 3,779,367 |
| 2022-06-09 | $124.87 | $125.05 | $119.24 | $119.34 | $118.67 | 2,861,190 |
| 2022-06-08 | $126.60 | $127.95 | $124.33 | $125.17 | $124.47 | 2,043,444 |
| 2022-06-07 | $124.48 | $128.61 | $124.17 | $128.23 | $127.51 | 1,914,494 |
| 2022-06-06 | $125.26 | $127.36 | $123.49 | $125.68 | $124.97 | 1,758,148 |
| 2022-06-03 | $124.88 | $125.74 | $123.58 | $124.05 | $123.35 | 1,908,634 |
| 2022-06-02 | $125.73 | $126.99 | $123.79 | $126.37 | $125.66 | 2,070,386 |
| 2022-06-01 | $127.76 | $128.53 | $123.43 | $124.96 | $124.26 | 2,400,375 |
| 2022-05-31 | $124.96 | $128.95 | $124.71 | $127.86 | $127.14 | 3,758,032 |
| 2022-05-27 | $124.49 | $126.46 | $124.42 | $126.46 | $125.75 | 1,890,665 |
| 2022-05-26 | $121.96 | $125.28 | $121.50 | $124.41 | $123.71 | 1,898,211 |
| 2022-05-25 | $116.36 | $121.11 | $115.93 | $120.22 | $119.55 | 1,973,979 |
| 2022-05-24 | $117.19 | $118.04 | $113.75 | $116.83 | $116.17 | 2,568,479 |
| 2022-05-23 | $116.57 | $119.92 | $115.96 | $118.80 | $118.13 | 2,243,506 |
| 2022-05-20 | $115.10 | $115.79 | $110.29 | $113.70 | $113.06 | 2,586,651 |
| 2022-05-19 | $112.46 | $114.95 | $112.23 | $113.33 | $112.69 | 2,508,766 |
| 2022-05-18 | $118.12 | $118.85 | $114.03 | $114.39 | $113.75 | 2,942,388 |
| 2022-05-17 | $117.81 | $120.98 | $116.91 | $120.41 | $119.73 | 2,943,495 |
| 2022-05-16 | $115.83 | $116.83 | $112.68 | $113.97 | $113.33 | 2,427,539 |
| 2022-05-13 | $115.67 | $118.37 | $115.26 | $116.46 | $115.81 | 3,067,671 |
| 2022-05-12 | $116.00 | $117.88 | $111.58 | $114.15 | $112.93 | 3,952,017 |
| 2022-05-11 | $121.26 | $124.59 | $119.40 | $119.59 | $118.31 | 2,785,652 |
| 2022-05-10 | $123.87 | $124.99 | $117.49 | $121.03 | $119.73 | 2,982,103 |
| 2022-05-09 | $124.78 | $126.46 | $122.32 | $123.22 | $121.90 | 2,852,063 |
| 2022-05-06 | $129.85 | $130.29 | $125.69 | $127.04 | $125.68 | 2,434,197 |
| 2022-05-05 | $132.00 | $133.41 | $129.02 | $130.33 | $128.93 | 2,605,030 |
| 2022-05-04 | $128.72 | $134.46 | $128.22 | $134.30 | $132.86 | 2,248,498 |
| 2022-05-03 | $127.51 | $130.29 | $126.27 | $128.65 | $127.27 | 2,096,031 |
| 2022-05-02 | $125.54 | $126.85 | $123.75 | $126.64 | $125.28 | 2,266,308 |
| 2022-04-29 | $128.85 | $131.00 | $124.36 | $124.62 | $123.29 | 2,806,294 |
| 2022-04-28 | $125.77 | $130.51 | $125.13 | $129.38 | $127.99 | 3,265,318 |
| 2022-04-27 | $120.98 | $126.56 | $119.88 | $124.35 | $123.02 | 5,465,078 |
| 2022-04-26 | $133.63 | $136.29 | $132.14 | $132.23 | $130.81 | 2,730,322 |
| 2022-04-25 | $133.92 | $136.85 | $131.25 | $136.46 | $135.00 | 2,573,750 |
| 2022-04-22 | $139.22 | $139.50 | $135.07 | $135.28 | $133.83 | 2,458,587 |
| 2022-04-21 | $143.13 | $144.73 | $139.63 | $139.98 | $138.48 | 1,925,316 |
| 2022-04-20 | $142.73 | $144.24 | $141.05 | $141.85 | $140.33 | 1,854,888 |
| 2022-04-19 | $138.09 | $142.35 | $138.09 | $141.59 | $140.07 | 3,119,301 |
| 2022-04-18 | $132.23 | $139.13 | $132.00 | $137.98 | $136.50 | 2,731,274 |
| 2022-04-14 | $132.73 | $134.46 | $132.18 | $132.59 | $131.17 | 2,289,111 |
| 2022-04-13 | $130.48 | $132.97 | $130.31 | $132.62 | $131.20 | 1,704,089 |
| 2022-04-12 | $130.91 | $135.00 | $130.63 | $132.23 | $130.81 | 2,026,311 |
| 2022-04-11 | $131.95 | $133.95 | $130.94 | $131.23 | $129.82 | 1,858,039 |
| 2022-04-08 | $130.41 | $132.64 | $129.68 | $131.76 | $130.35 | 2,597,308 |
| 2022-04-07 | $130.04 | $132.74 | $126.83 | $129.31 | $127.93 | 4,729,774 |
| 2022-04-06 | $130.22 | $131.04 | $128.67 | $129.28 | $127.90 | 3,611,418 |
| 2022-04-05 | $130.94 | $132.35 | $130.07 | $130.42 | $129.02 | 2,319,661 |
| 2022-04-04 | $130.97 | $132.87 | $129.23 | $131.67 | $130.26 | 2,230,179 |
| 2022-04-01 | $133.02 | $134.05 | $130.06 | $130.89 | $129.49 | 2,829,805 |
| 2022-03-31 | $133.92 | $136.14 | $131.29 | $131.29 | $129.88 | 3,273,191 |
| 2022-03-30 | $135.70 | $137.32 | $133.56 | $134.47 | $133.03 | 2,795,595 |
| 2022-03-29 | $136.29 | $137.86 | $135.02 | $135.69 | $134.24 | 2,236,631 |
| 2022-03-28 | $134.95 | $134.95 | $131.12 | $133.25 | $131.82 | 2,747,630 |
| 2022-03-25 | $136.09 | $136.85 | $134.66 | $135.88 | $134.43 | 2,234,188 |
| 2022-03-24 | $135.21 | $135.70 | $133.28 | $135.07 | $133.62 | 1,883,847 |
| 2022-03-23 | $136.77 | $137.94 | $132.88 | $133.99 | $132.56 | 1,994,708 |
| 2022-03-22 | $136.36 | $140.70 | $135.91 | $138.17 | $136.69 | 2,959,557 |
| 2022-03-21 | $138.20 | $138.89 | $133.26 | $134.44 | $133.00 | 4,027,709 |
| 2022-03-18 | $134.03 | $138.52 | $134.03 | $138.21 | $136.73 | 6,520,205 |
| 2022-03-17 | $132.07 | $137.56 | $131.16 | $137.55 | $136.08 | 3,153,960 |
| 2022-03-16 | $136.99 | $141.20 | $134.73 | $137.84 | $136.36 | 3,376,818 |
| 2022-03-15 | $133.73 | $136.80 | $132.86 | $134.27 | $132.83 | 2,853,332 |
| 2022-03-14 | $132.95 | $136.38 | $132.40 | $133.67 | $132.24 | 3,001,376 |
| 2022-03-11 | $131.46 | $133.11 | $129.67 | $130.09 | $128.70 | 2,514,516 |
| 2022-03-10 | $129.00 | $132.10 | $127.08 | $130.26 | $128.87 | 3,328,581 |
| 2022-03-09 | $132.18 | $135.01 | $130.98 | $131.91 | $130.50 | 3,061,682 |
| 2022-03-08 | $125.93 | $130.75 | $122.43 | $126.08 | $124.73 | 3,683,389 |
| 2022-03-07 | $132.49 | $132.81 | $124.70 | $124.80 | $123.46 | 4,877,850 |
| 2022-03-04 | $135.01 | $135.17 | $131.02 | $134.12 | $132.68 | 3,864,852 |
| 2022-03-03 | $142.12 | $142.66 | $136.01 | $138.52 | $137.04 | 3,837,373 |
| 2022-03-02 | $141.95 | $143.84 | $139.11 | $141.20 | $139.69 | 3,700,880 |
| 2022-03-01 | $152.38 | $152.49 | $140.15 | $140.68 | $139.17 | 4,335,903 |
| 2022-02-28 | $148.98 | $153.51 | $147.89 | $153.27 | $151.63 | 3,407,953 |
| 2022-02-25 | $148.82 | $154.33 | $148.53 | $153.59 | $151.95 | 2,019,475 |
| 2022-02-24 | $143.01 | $148.14 | $141.03 | $147.77 | $146.19 | 3,693,425 |
| 2022-02-23 | $153.83 | $154.65 | $148.80 | $149.47 | $147.87 | 2,942,830 |
| 2022-02-22 | $153.52 | $155.09 | $151.18 | $152.93 | $151.29 | 2,030,184 |
| 2022-02-18 | $153.76 | $157.28 | $153.30 | $153.96 | $152.31 | 3,158,381 |
| 2022-02-17 | $157.09 | $157.82 | $153.10 | $154.36 | $152.71 | 2,201,469 |
| 2022-02-16 | $157.46 | $160.54 | $157.09 | $158.86 | $157.16 | 1,761,966 |
| 2022-02-15 | $156.99 | $159.63 | $156.37 | $158.89 | $157.19 | 2,090,243 |
| 2022-02-14 | $156.60 | $158.09 | $154.35 | $155.14 | $153.48 | 2,598,321 |
| 2022-02-11 | $156.19 | $160.38 | $154.73 | $156.00 | $154.33 | 3,041,607 |
| 2022-02-10 | $158.36 | $160.50 | $156.78 | $157.51 | $155.23 | 2,865,526 |
| 2022-02-09 | $156.94 | $159.92 | $156.78 | $158.84 | $156.54 | 2,173,444 |
| 2022-02-08 | $153.50 | $156.31 | $152.64 | $155.98 | $153.72 | 3,376,374 |
| 2022-02-07 | $150.96 | $153.48 | $150.32 | $152.17 | $149.96 | 2,300,388 |
| 2022-02-04 | $149.00 | $151.88 | $148.57 | $150.35 | $148.17 | 2,201,229 |
| 2022-02-03 | $148.91 | $151.11 | $147.90 | $148.29 | $146.14 | 1,978,017 |
| 2022-02-02 | $149.48 | $150.54 | $146.93 | $149.62 | $147.45 | 2,446,594 |
| 2022-02-01 | $147.00 | $150.86 | $145.98 | $150.49 | $148.31 | 3,064,056 |
| 2022-01-31 | $141.34 | $147.01 | $140.41 | $146.73 | $144.60 | 3,789,048 |
| 2022-01-28 | $140.81 | $142.72 | $138.60 | $142.62 | $140.55 | 3,599,441 |
| 2022-01-27 | $146.82 | $148.60 | $140.82 | $141.68 | $139.63 | 4,048,754 |
| 2022-01-26 | $143.95 | $149.95 | $142.13 | $144.90 | $142.80 | 7,626,818 |
| 2022-01-25 | $146.73 | $154.51 | $144.59 | $152.16 | $149.95 | 5,634,321 |
| 2022-01-24 | $143.24 | $148.65 | $140.68 | $148.30 | $146.15 | 3,964,186 |
| 2022-01-21 | $149.45 | $149.45 | $145.33 | $146.52 | $144.40 | 2,727,297 |
| 2022-01-20 | $151.69 | $154.54 | $149.83 | $150.27 | $148.09 | 1,962,775 |
| 2022-01-19 | $157.45 | $158.10 | $151.57 | $151.61 | $149.41 | 1,995,617 |
| 2022-01-18 | $160.62 | $162.40 | $155.80 | $157.08 | $154.80 | 2,371,684 |
| 2022-01-14 | $156.94 | $160.63 | $154.52 | $160.56 | $158.23 | 3,633,157 |
| 2022-01-13 | $160.17 | $162.30 | $159.56 | $161.37 | $159.03 | 2,407,389 |
| 2022-01-12 | $159.53 | $161.03 | $158.46 | $158.79 | $156.49 | 2,133,239 |
| 2022-01-11 | $157.53 | $158.86 | $155.91 | $158.51 | $156.21 | 2,172,034 |
| 2022-01-10 | $156.79 | $157.86 | $154.10 | $157.15 | $154.87 | 3,876,869 |
| 2022-01-07 | $150.63 | $155.63 | $149.99 | $154.69 | $152.45 | 3,286,301 |
| 2022-01-06 | $149.07 | $151.29 | $146.20 | $150.73 | $148.54 | 2,622,230 |
| 2022-01-05 | $152.23 | $153.00 | $148.19 | $148.26 | $146.11 | 2,106,095 |
| 2022-01-04 | $150.43 | $152.36 | $149.76 | $151.15 | $148.96 | 3,478,842 |
| 2022-01-03 | $146.08 | $149.35 | $145.94 | $148.34 | $146.19 | 2,381,644 |
| 2021-12-31 | $145.20 | $146.73 | $144.98 | $145.09 | $142.99 | 1,205,857 |
| 2021-12-30 | $145.75 | $147.30 | $145.34 | $145.49 | $143.38 | 1,213,555 |
| 2021-12-29 | $146.20 | $146.73 | $145.21 | $145.59 | $143.48 | 1,332,140 |
| 2021-12-28 | $144.78 | $147.88 | $144.55 | $146.20 | $144.08 | 1,025,727 |
| 2021-12-27 | $145.46 | $146.09 | $143.59 | $145.89 | $143.77 | 1,291,807 |
| 2021-12-23 | $145.26 | $146.72 | $144.99 | $145.10 | $143.00 | 1,720,276 |
| 2021-12-22 | $142.97 | $144.53 | $142.13 | $143.73 | $141.65 | 1,669,452 |
| 2021-12-21 | $140.37 | $143.75 | $140.11 | $143.51 | $141.43 | 2,509,920 |
| 2021-12-20 | $140.39 | $141.20 | $136.52 | $138.35 | $136.34 | 3,246,520 |
| 2021-12-17 | $147.35 | $147.35 | $142.64 | $144.08 | $141.99 | 9,088,547 |
| 2021-12-16 | $149.73 | $150.24 | $147.36 | $148.02 | $145.87 | 3,341,672 |
| 2021-12-15 | $148.35 | $148.66 | $144.00 | $147.39 | $145.25 | 2,702,657 |
| 2021-12-14 | $146.62 | $149.53 | $145.51 | $147.92 | $145.78 | 2,213,861 |
| 2021-12-13 | $149.26 | $149.47 | $145.58 | $146.04 | $143.92 | 2,608,012 |
| 2021-12-10 | $150.52 | $151.45 | $148.50 | $150.41 | $148.23 | 2,415,296 |
| 2021-12-09 | $148.24 | $150.71 | $147.06 | $149.17 | $147.01 | 2,311,734 |
| 2021-12-08 | $148.89 | $150.05 | $148.01 | $148.81 | $146.65 | 2,513,347 |
| 2021-12-07 | $147.97 | $151.11 | $147.28 | $148.58 | $146.43 | 2,840,775 |
| 2021-12-06 | $144.98 | $147.85 | $143.93 | $145.94 | $143.82 | 2,928,721 |
| 2021-12-03 | $143.02 | $143.75 | $140.68 | $141.90 | $139.84 | 2,773,132 |
| 2021-12-02 | $139.71 | $145.17 | $139.00 | $143.36 | $141.28 | 3,028,352 |
| 2021-12-01 | $144.50 | $145.47 | $138.35 | $138.37 | $136.36 | 3,540,875 |
| 2021-11-30 | $145.15 | $146.00 | $140.18 | $140.53 | $138.49 | 6,024,150 |
| 2021-11-29 | $151.24 | $151.73 | $145.70 | $147.02 | $144.89 | 4,261,600 |
| 2021-11-26 | $150.54 | $150.54 | $144.37 | $149.16 | $147.00 | 3,081,395 |
| 2021-11-24 | $155.13 | $157.96 | $155.06 | $155.86 | $153.60 | 2,308,678 |
| 2021-11-23 | $154.00 | $156.74 | $153.21 | $156.29 | $154.02 | 2,596,035 |
| 2021-11-22 | $153.37 | $154.65 | $150.97 | $153.21 | $150.99 | 2,681,047 |
| 2021-11-19 | $150.50 | $152.55 | $148.52 | $151.32 | $149.13 | 2,754,891 |
| 2021-11-18 | $152.07 | $153.94 | $150.47 | $152.99 | $150.77 | 2,485,549 |
| 2021-11-17 | $153.70 | $155.00 | $151.87 | $151.95 | $149.75 | 3,107,944 |
| 2021-11-16 | $156.50 | $156.50 | $152.75 | $153.82 | $151.59 | 2,678,308 |
| 2021-11-15 | $156.80 | $158.43 | $155.84 | $156.36 | $154.09 | 1,772,023 |
| 2021-11-12 | $156.83 | $157.33 | $155.03 | $156.80 | $154.53 | 2,140,125 |
| 2021-11-11 | $156.28 | $158.66 | $155.91 | $157.15 | $154.28 | 1,822,710 |
| 2021-11-10 | $155.48 | $158.47 | $155.48 | $156.28 | $153.43 | 2,274,624 |
| 2021-11-09 | $154.56 | $156.11 | $153.20 | $155.42 | $152.58 | 2,152,307 |
| 2021-11-08 | $156.48 | $157.76 | $154.79 | $155.52 | $152.68 | 2,279,153 |
| 2021-11-05 | $155.59 | $157.59 | $154.25 | $154.87 | $152.04 | 2,389,557 |
| 2021-11-04 | $153.00 | $155.49 | $152.30 | $153.46 | $150.66 | 2,462,496 |
| 2021-11-03 | $151.00 | $155.35 | $150.66 | $153.90 | $151.09 | 3,334,122 |
| 2021-11-02 | $153.22 | $154.01 | $150.87 | $151.91 | $149.14 | 3,780,921 |
| 2021-11-01 | $152.27 | $154.83 | $152.21 | $153.01 | $150.22 | 3,163,208 |
| 2021-10-29 | $152.84 | $154.07 | $150.22 | $151.03 | $148.27 | 3,863,825 |
| 2021-10-28 | $152.81 | $153.93 | $150.48 | $152.50 | $149.72 | 4,440,305 |
| 2021-10-27 | $160.14 | $161.49 | $151.78 | $152.50 | $149.72 | 7,343,041 |
| 2021-10-26 | $169.30 | $170.00 | $164.56 | $164.85 | $161.84 | 3,204,035 |
| 2021-10-25 | $168.21 | $169.84 | $166.22 | $168.68 | $165.60 | 2,368,960 |
| 2021-10-22 | $167.00 | $169.43 | $165.63 | $167.84 | $164.78 | 2,943,392 |
| 2021-10-21 | $172.48 | $174.65 | $165.07 | $165.69 | $162.67 | 3,420,587 |
| 2021-10-20 | $168.92 | $173.47 | $168.26 | $173.25 | $170.09 | 2,614,037 |
| 2021-10-19 | $170.20 | $170.44 | $167.79 | $169.79 | $166.69 | 1,955,039 |
| 2021-10-18 | $167.30 | $170.66 | $167.03 | $169.16 | $166.07 | 1,760,796 |
| 2021-10-15 | $168.00 | $170.25 | $167.26 | $168.38 | $165.31 | 2,762,825 |
| 2021-10-14 | $165.15 | $166.29 | $162.74 | $166.01 | $162.98 | 2,282,149 |
| 2021-10-13 | $167.57 | $167.74 | $159.55 | $162.10 | $159.14 | 3,853,679 |
| 2021-10-12 | $166.23 | $168.33 | $165.16 | $167.65 | $164.59 | 1,697,556 |
| 2021-10-11 | $169.50 | $171.78 | $166.05 | $166.18 | $163.15 | 1,929,438 |
| 2021-10-08 | $168.44 | $171.28 | $167.41 | $168.80 | $165.72 | 1,713,240 |
| 2021-10-07 | $169.73 | $171.43 | $167.71 | $167.88 | $164.82 | 2,011,107 |
| 2021-10-06 | $166.92 | $169.03 | $164.47 | $167.87 | $164.81 | 2,032,043 |
| 2021-10-05 | $168.08 | $170.69 | $166.39 | $168.72 | $165.64 | 2,089,073 |
| 2021-10-04 | $166.54 | $170.28 | $165.69 | $166.11 | $163.08 | 2,759,005 |
| 2021-10-01 | $162.61 | $167.84 | $161.87 | $166.54 | $163.50 | 2,696,409 |
| 2021-09-30 | $167.88 | $167.88 | $161.85 | $161.97 | $159.01 | 2,711,979 |
| 2021-09-29 | $168.62 | $168.62 | $165.92 | $166.55 | $163.51 | 2,004,512 |
| 2021-09-28 | $169.44 | $171.50 | $167.10 | $167.38 | $164.32 | 2,935,878 |
| 2021-09-27 | $167.69 | $170.27 | $167.31 | $169.76 | $166.66 | 2,611,056 |
| 2021-09-24 | $165.13 | $168.05 | $164.96 | $166.17 | $163.14 | 2,695,069 |
| 2021-09-23 | $161.65 | $167.15 | $161.00 | $166.02 | $162.99 | 2,977,186 |
| 2021-09-22 | $158.68 | $161.02 | $158.37 | $159.62 | $156.71 | 3,001,417 |
| 2021-09-21 | $158.00 | $158.86 | $156.32 | $156.50 | $153.64 | 2,845,949 |
| 2021-09-20 | $154.09 | $157.01 | $153.33 | $156.37 | $153.52 | 3,429,999 |
| 2021-09-17 | $159.10 | $161.15 | $158.45 | $159.57 | $156.66 | 4,829,969 |
| 2021-09-16 | $159.60 | $161.24 | $159.12 | $160.17 | $157.25 | 2,627,478 |
| 2021-09-15 | $155.22 | $159.10 | $154.81 | $158.91 | $156.01 | 3,210,775 |
| 2021-09-14 | $159.59 | $160.17 | $153.95 | $154.39 | $151.57 | 4,075,227 |
| 2021-09-13 | $157.07 | $159.43 | $156.91 | $158.93 | $156.03 | 3,349,635 |
| 2021-09-10 | $156.91 | $157.82 | $155.40 | $155.56 | $152.72 | 2,855,593 |
| 2021-09-09 | $154.84 | $159.18 | $154.48 | $155.78 | $152.94 | 2,904,730 |
| 2021-09-08 | $156.49 | $156.49 | $152.13 | $154.60 | $151.78 | 3,342,574 |
| 2021-09-07 | $156.95 | $159.68 | $156.46 | $156.93 | $154.07 | 3,437,293 |
| 2021-09-03 | $159.99 | $160.37 | $156.40 | $157.26 | $154.39 | 3,361,459 |
| 2021-09-02 | $162.50 | $163.38 | $159.52 | $160.06 | $157.14 | 3,118,489 |
| 2021-09-01 | $165.96 | $166.58 | $161.23 | $161.68 | $158.73 | 3,343,105 |
| 2021-08-31 | $165.03 | $167.17 | $163.26 | $165.97 | $162.94 | 3,791,885 |
| 2021-08-30 | $172.14 | $173.57 | $165.11 | $165.19 | $162.17 | 4,300,605 |
| 2021-08-27 | $172.31 | $175.98 | $171.65 | $175.80 | $172.59 | 1,747,663 |
| 2021-08-26 | $174.40 | $174.70 | $171.31 | $171.63 | $168.50 | 1,867,050 |
| 2021-08-25 | $170.59 | $174.56 | $170.23 | $173.93 | $170.75 | 2,184,300 |
| 2021-08-24 | $169.89 | $171.71 | $169.45 | $170.05 | $166.95 | 1,668,372 |
| 2021-08-23 | $169.42 | $171.20 | $168.98 | $169.35 | $166.26 | 2,019,463 |
| 2021-08-20 | $168.18 | $169.12 | $165.46 | $168.22 | $165.15 | 2,595,680 |
| 2021-08-19 | $169.12 | $171.59 | $166.95 | $168.10 | $165.03 | 2,478,498 |
| 2021-08-18 | $172.33 | $175.62 | $171.27 | $172.02 | $168.88 | 1,760,009 |
| 2021-08-17 | $175.27 | $176.53 | $171.43 | $173.28 | $170.12 | 2,791,045 |
| 2021-08-16 | $176.00 | $177.72 | $175.18 | $177.32 | $174.08 | 2,115,112 |
| 2021-08-13 | $177.18 | $177.95 | $175.79 | $177.73 | $174.49 | 2,360,799 |
| 2021-08-12 | $174.50 | $177.17 | $173.41 | $176.93 | $173.70 | 3,274,651 |
| 2021-08-11 | $171.00 | $174.94 | $169.84 | $174.55 | $171.36 | 3,880,548 |
| 2021-08-10 | $166.21 | $171.29 | $166.10 | $170.67 | $167.55 | 3,442,465 |
| 2021-08-09 | $164.84 | $167.15 | $163.13 | $166.21 | $163.18 | 2,239,532 |
| 2021-08-06 | $164.85 | $167.51 | $164.26 | $165.95 | $162.92 | 3,394,536 |
| 2021-08-05 | $162.22 | $163.95 | $162.22 | $163.19 | $159.06 | 2,749,584 |
| 2021-08-04 | $160.28 | $164.17 | $159.10 | $161.19 | $157.11 | 2,722,818 |
| 2021-08-03 | $161.05 | $162.06 | $155.46 | $161.43 | $157.35 | 2,868,514 |
| 2021-08-02 | $163.14 | $165.91 | $158.92 | $160.10 | $156.05 | 3,934,629 |
| 2021-07-30 | $163.16 | $165.09 | $160.64 | $161.70 | $157.61 | 2,661,439 |
| 2021-07-29 | $163.50 | $165.35 | $162.91 | $163.91 | $159.76 | 2,583,648 |
| 2021-07-28 | $163.04 | $163.54 | $159.88 | $161.39 | $157.31 | 2,314,796 |
| 2021-07-27 | $159.95 | $163.66 | $159.14 | $162.54 | $158.43 | 2,167,977 |
| 2021-07-26 | $160.05 | $163.00 | $160.00 | $162.34 | $158.23 | 2,055,907 |
| 2021-07-23 | $157.00 | $164.25 | $156.59 | $160.08 | $156.03 | 3,516,313 |
| 2021-07-22 | $162.20 | $163.08 | $158.70 | $161.43 | $157.35 | 2,966,561 |
| 2021-07-21 | $159.61 | $164.40 | $159.40 | $163.21 | $159.08 | 2,508,487 |
| 2021-07-20 | $152.96 | $159.24 | $152.44 | $157.98 | $153.98 | 3,306,164 |
| 2021-07-19 | $153.45 | $154.81 | $150.89 | $153.61 | $149.72 | 3,757,363 |
| 2021-07-16 | $161.65 | $161.65 | $157.08 | $157.52 | $153.53 | 1,955,200 |
| 2021-07-15 | $156.66 | $160.64 | $156.29 | $160.35 | $156.29 | 3,069,799 |
| 2021-07-14 | $163.07 | $165.00 | $157.63 | $158.84 | $154.82 | 4,190,911 |
| 2021-07-13 | $164.85 | $165.30 | $162.64 | $162.84 | $158.72 | 2,536,714 |
| 2021-07-12 | $159.18 | $165.44 | $158.08 | $164.85 | $160.68 | 3,250,160 |
| 2021-07-09 | $155.38 | $160.92 | $155.35 | $160.55 | $156.49 | 3,638,876 |
| 2021-07-08 | $151.90 | $154.88 | $149.45 | $152.46 | $148.60 | 3,313,846 |
| 2021-07-07 | $153.61 | $156.71 | $153.14 | $155.04 | $151.12 | 3,042,377 |
| 2021-07-06 | $156.76 | $157.38 | $154.14 | $155.50 | $151.57 | 3,566,912 |
| 2021-07-02 | $157.70 | $158.95 | $157.15 | $157.40 | $153.42 | 2,247,862 |
| 2021-07-01 | $155.53 | $158.06 | $155.13 | $157.15 | $153.17 | 3,354,477 |
| 2021-06-30 | $153.69 | $155.22 | $153.62 | $154.69 | $150.78 | 2,631,841 |
| 2021-06-29 | $157.37 | $158.32 | $153.82 | $154.15 | $150.25 | 2,151,085 |
| 2021-06-28 | $159.41 | $160.01 | $155.30 | $156.00 | $152.05 | 2,693,097 |
| 2021-06-25 | $160.54 | $162.00 | $159.79 | $159.99 | $155.94 | 4,238,375 |
| 2021-06-24 | $157.59 | $158.17 | $155.40 | $157.57 | $153.58 | 2,077,679 |
| 2021-06-23 | $155.61 | $157.61 | $155.04 | $156.37 | $152.41 | 2,032,263 |
| 2021-06-22 | $154.30 | $155.91 | $152.85 | $154.89 | $150.97 | 2,363,883 |
| 2021-06-21 | $151.55 | $154.99 | $151.22 | $154.89 | $150.97 | 2,874,967 |
| 2021-06-18 | $149.60 | $150.44 | $147.52 | $150.02 | $146.22 | 8,383,912 |
| 2021-06-17 | $163.47 | $163.59 | $151.43 | $153.55 | $149.66 | 4,308,524 |
| 2021-06-16 | $161.44 | $163.31 | $159.79 | $162.20 | $158.10 | 3,120,725 |
| 2021-06-15 | $159.38 | $162.70 | $158.72 | $162.11 | $158.01 | 2,789,526 |
| 2021-06-14 | $160.40 | $160.80 | $157.17 | $158.71 | $154.69 | 3,372,876 |
| 2021-06-11 | $159.20 | $160.69 | $159.10 | $160.65 | $156.59 | 3,826,811 |
| 2021-06-10 | $162.99 | $163.86 | $158.60 | $158.74 | $154.72 | 3,710,653 |
| 2021-06-09 | $162.60 | $162.62 | $159.30 | $160.60 | $156.54 | 3,284,502 |
| 2021-06-08 | $162.70 | $163.84 | $161.04 | $162.73 | $158.61 | 3,513,600 |
| 2021-06-07 | $163.50 | $165.31 | $162.59 | $163.55 | $159.41 | 3,223,914 |
| 2021-06-04 | $167.07 | $168.00 | $165.03 | $166.26 | $162.05 | 2,886,628 |
| 2021-06-03 | $165.06 | $167.34 | $164.31 | $166.29 | $162.08 | 2,513,709 |
| 2021-06-02 | $167.00 | $167.40 | $164.97 | $165.92 | $161.72 | 3,099,481 |
| 2021-06-01 | $165.27 | $166.63 | $163.74 | $166.25 | $162.04 | 4,188,041 |
| 2021-05-28 | $161.83 | $162.24 | $159.22 | $160.78 | $156.71 | 3,365,804 |
| 2021-05-27 | $161.85 | $162.75 | $160.34 | $161.79 | $157.70 | 3,488,705 |
| 2021-05-26 | $159.32 | $160.50 | $157.98 | $159.84 | $155.80 | 3,143,592 |
| 2021-05-25 | $161.47 | $162.48 | $158.13 | $158.22 | $154.22 | 2,670,448 |
| 2021-05-24 | $159.99 | $161.68 | $159.34 | $160.74 | $156.67 | 2,087,707 |
| 2021-05-21 | $158.59 | $162.33 | $158.39 | $159.05 | $155.03 | 3,551,974 |
| 2021-05-20 | $157.64 | $159.01 | $155.64 | $157.81 | $153.82 | 2,893,447 |
| 2021-05-19 | $154.12 | $157.34 | $152.86 | $157.15 | $153.17 | 3,298,149 |
| 2021-05-18 | $159.29 | $160.85 | $156.83 | $156.91 | $152.94 | 2,247,776 |
| 2021-05-17 | $158.03 | $160.48 | $157.57 | $159.90 | $155.85 | 2,229,813 |
| 2021-05-14 | $156.98 | $159.26 | $156.82 | $158.11 | $154.11 | 2,855,769 |
| 2021-05-13 | $152.24 | $157.21 | $152.00 | $156.29 | $151.95 | 2,953,590 |
| 2021-05-12 | $155.90 | $156.78 | $152.30 | $152.97 | $148.72 | 3,298,067 |
| 2021-05-11 | $154.81 | $156.93 | $153.26 | $154.76 | $150.46 | 4,332,075 |
| 2021-05-10 | $159.14 | $160.37 | $157.30 | $157.38 | $153.01 | 3,298,351 |
| 2021-05-07 | $153.68 | $157.98 | $153.23 | $157.71 | $153.33 | 2,480,930 |
| 2021-05-06 | $155.00 | $156.51 | $152.51 | $156.44 | $152.10 | 3,664,265 |
| 2021-05-05 | $152.82 | $154.47 | $152.70 | $153.60 | $149.34 | 2,027,647 |
| 2021-05-04 | $148.89 | $152.38 | $147.80 | $152.02 | $147.80 | 4,227,293 |
| 2021-05-03 | $151.07 | $151.84 | $148.53 | $149.92 | $145.76 | 2,636,469 |
| 2021-04-30 | $148.13 | $150.01 | $147.78 | $149.08 | $144.94 | 3,817,339 |
| 2021-04-29 | $146.01 | $149.67 | $145.71 | $149.23 | $145.09 | 3,349,505 |
| 2021-04-28 | $143.00 | $147.04 | $142.00 | $144.36 | $140.35 | 4,601,830 |
| 2021-04-27 | $138.61 | $139.54 | $138.04 | $138.95 | $135.09 | 3,486,680 |
| 2021-04-26 | $137.00 | $139.94 | $136.81 | $138.29 | $134.45 | 2,169,588 |
| 2021-04-23 | $132.59 | $136.23 | $131.38 | $135.68 | $131.91 | 2,531,263 |
| 2021-04-22 | $133.55 | $134.74 | $132.23 | $133.00 | $129.31 | 2,305,256 |
| 2021-04-21 | $130.32 | $133.42 | $127.80 | $132.91 | $129.22 | 3,035,050 |
| 2021-04-20 | $134.34 | $134.56 | $129.98 | $131.50 | $127.85 | 2,459,053 |
| 2021-04-19 | $135.92 | $136.26 | $133.89 | $135.41 | $131.65 | 2,383,898 |
| 2021-04-16 | $136.04 | $137.75 | $135.26 | $136.68 | $132.89 | 2,888,883 |
| 2021-04-15 | $136.07 | $136.08 | $132.85 | $134.87 | $131.13 | 3,432,573 |
| 2021-04-14 | $132.54 | $136.45 | $132.32 | $135.77 | $132.00 | 2,924,380 |
| 2021-04-13 | $133.63 | $133.80 | $131.38 | $132.67 | $128.99 | 2,335,641 |
| 2021-04-12 | $133.72 | $134.63 | $132.87 | $134.24 | $130.51 | 2,384,620 |
| 2021-04-09 | $134.00 | $134.45 | $132.41 | $134.17 | $130.45 | 2,107,160 |
| 2021-04-08 | $131.38 | $133.32 | $129.89 | $132.73 | $129.05 | 2,193,526 |
| 2021-04-07 | $133.09 | $134.35 | $132.49 | $132.97 | $129.28 | 1,805,872 |
| 2021-04-06 | $132.10 | $132.98 | $131.05 | $132.03 | $128.36 | 2,264,545 |
| 2021-04-05 | $131.36 | $133.74 | $131.00 | $132.60 | $128.92 | 2,583,064 |
| 2021-04-01 | $128.41 | $130.77 | $128.21 | $129.78 | $126.18 | 2,589,004 |
| 2021-03-31 | $128.22 | $129.47 | $126.91 | $127.23 | $123.70 | 2,389,058 |
| 2021-03-30 | $127.22 | $128.85 | $126.46 | $128.56 | $124.99 | 2,732,421 |
| 2021-03-29 | $127.66 | $128.40 | $124.95 | $126.49 | $122.98 | 2,128,553 |
| 2021-03-26 | $129.86 | $130.49 | $126.57 | $129.59 | $125.99 | 2,864,920 |
| 2021-03-25 | $123.37 | $128.13 | $121.44 | $127.87 | $124.32 | 2,716,541 |
| 2021-03-24 | $124.29 | $126.41 | $123.53 | $123.91 | $120.47 | 2,096,717 |
| 2021-03-23 | $123.95 | $125.33 | $121.21 | $122.41 | $119.01 | 3,862,558 |
| 2021-03-22 | $125.48 | $126.42 | $124.39 | $125.22 | $121.74 | 2,090,391 |
| 2021-03-19 | $127.38 | $128.07 | $123.95 | $126.43 | $122.92 | 3,318,678 |
| 2021-03-18 | $132.29 | $133.58 | $127.64 | $128.31 | $124.75 | 2,443,962 |
| 2021-03-17 | $129.94 | $131.68 | $127.28 | $131.65 | $128.00 | 2,840,753 |
| 2021-03-16 | $131.51 | $131.67 | $128.12 | $128.49 | $124.92 | 3,221,726 |
| 2021-03-15 | $132.50 | $132.73 | $128.80 | $132.60 | $128.92 | 3,208,127 |
| 2021-03-12 | $133.95 | $134.70 | $131.65 | $132.55 | $128.87 | 2,217,542 |
| 2021-03-11 | $128.83 | $132.61 | $128.72 | $132.10 | $128.43 | 2,296,123 |
| 2021-03-10 | $127.25 | $130.04 | $126.92 | $129.53 | $125.93 | 2,068,583 |
| 2021-03-09 | $127.18 | $129.14 | $125.51 | $126.30 | $122.79 | 2,564,140 |
| 2021-03-08 | $128.70 | $130.64 | $127.90 | $128.69 | $125.12 | 2,684,221 |
| 2021-03-05 | $127.30 | $128.45 | $120.78 | $127.70 | $124.15 | 4,443,109 |
| 2021-03-04 | $124.43 | $126.19 | $122.00 | $125.94 | $122.44 | 4,583,687 |
| 2021-03-03 | $124.34 | $127.05 | $124.34 | $125.41 | $121.93 | 3,043,895 |
| 2021-03-02 | $123.50 | $124.71 | $122.87 | $123.46 | $120.03 | 2,486,597 |
| 2021-03-01 | $122.38 | $124.80 | $121.87 | $123.93 | $120.49 | 2,714,834 |
| 2021-02-26 | $119.53 | $121.32 | $116.67 | $120.19 | $116.85 | 3,854,271 |
| 2021-02-25 | $125.48 | $125.71 | $118.88 | $119.24 | $115.93 | 4,053,803 |
| 2021-02-24 | $122.46 | $125.75 | $122.35 | $124.48 | $121.02 | 3,314,247 |
| 2021-02-23 | $123.74 | $124.43 | $120.45 | $122.54 | $119.14 | 3,003,286 |
| 2021-02-22 | $119.45 | $123.03 | $119.12 | $122.58 | $119.18 | 2,787,616 |
| 2021-02-19 | $118.57 | $120.42 | $117.93 | $119.56 | $116.24 | 2,989,186 |
| 2021-02-18 | $117.50 | $118.29 | $115.31 | $117.02 | $113.77 | 2,348,890 |
| 2021-02-17 | $119.37 | $120.98 | $117.72 | $118.91 | $115.61 | 3,093,846 |
| 2021-02-16 | $117.46 | $120.56 | $116.44 | $119.80 | $116.47 | 3,985,464 |
| 2021-02-12 | $116.79 | $118.73 | $116.79 | $117.75 | $114.10 | 2,497,156 |
| 2021-02-11 | $118.00 | $118.43 | $115.75 | $117.16 | $113.53 | 3,273,735 |
| 2021-02-10 | $116.94 | $118.40 | $116.10 | $117.62 | $113.97 | 3,918,930 |
| 2021-02-09 | $115.58 | $117.40 | $114.27 | $115.93 | $112.34 | 4,056,715 |
| 2021-02-08 | $115.01 | $116.91 | $114.80 | $116.00 | $112.40 | 3,391,661 |
| 2021-02-05 | $114.50 | $115.53 | $113.40 | $114.48 | $110.93 | 3,925,736 |
| 2021-02-04 | $107.99 | $112.95 | $107.86 | $112.66 | $109.17 | 5,819,447 |
| 2021-02-03 | $105.94 | $107.55 | $105.57 | $107.21 | $103.89 | 3,947,787 |
| 2021-02-02 | $103.94 | $107.29 | $103.68 | $106.04 | $102.75 | 4,568,873 |
| 2021-02-01 | $105.13 | $105.97 | $102.57 | $102.86 | $99.67 | 3,712,557 |
| 2021-01-29 | $105.47 | $107.49 | $103.39 | $104.26 | $101.03 | 3,535,432 |
| 2021-01-28 | $104.50 | $108.41 | $103.04 | $106.84 | $103.53 | 4,667,569 |
| 2021-01-27 | $103.19 | $108.22 | $100.88 | $102.69 | $99.51 | 7,617,330 |
| 2021-01-26 | $102.99 | $103.00 | $99.82 | $99.93 | $96.83 | 4,237,557 |
| 2021-01-25 | $104.00 | $104.44 | $100.68 | $102.53 | $99.35 | 3,733,303 |
| 2021-01-22 | $107.11 | $107.41 | $103.83 | $105.34 | $102.07 | 5,438,556 |
| 2021-01-21 | $110.36 | $110.99 | $106.85 | $108.54 | $105.18 | 6,253,832 |
| 2021-01-20 | $113.07 | $114.18 | $111.02 | $111.38 | $107.93 | 3,931,458 |
| 2021-01-19 | $114.25 | $114.83 | $112.56 | $112.86 | $109.36 | 3,399,603 |
| 2021-01-15 | $112.23 | $113.69 | $111.25 | $112.53 | $109.04 | 3,396,098 |
| 2021-01-14 | $113.03 | $115.48 | $112.27 | $114.40 | $110.85 | 2,841,618 |
| 2021-01-13 | $110.55 | $113.14 | $110.55 | $112.08 | $108.61 | 3,015,877 |
| 2021-01-12 | $110.26 | $111.70 | $108.73 | $110.76 | $107.33 | 3,116,910 |
| 2021-01-11 | $108.23 | $109.95 | $107.00 | $109.31 | $105.92 | 3,312,930 |
| 2021-01-08 | $111.00 | $111.78 | $108.64 | $110.56 | $107.13 | 3,001,077 |
| 2021-01-07 | $108.65 | $111.54 | $108.00 | $110.73 | $107.30 | 4,795,824 |
| 2021-01-06 | $103.00 | $107.65 | $102.56 | $107.38 | $104.05 | 4,394,075 |
| 2021-01-05 | $97.79 | $100.58 | $97.79 | $100.14 | $97.04 | 2,171,542 |
| 2021-01-04 | $99.73 | $99.99 | $96.98 | $97.84 | $94.81 | 3,429,883 |
| 2020-12-31 | $98.00 | $99.16 | $97.06 | $98.85 | $95.79 | 1,290,793 |
| 2020-12-30 | $96.50 | $97.98 | $95.97 | $97.88 | $94.85 | 1,405,198 |
| 2020-12-29 | $97.56 | $97.77 | $95.47 | $96.18 | $93.20 | 1,902,724 |
| 2020-12-28 | $97.82 | $99.12 | $97.44 | $97.55 | $94.53 | 2,092,777 |
| 2020-12-24 | $96.99 | $97.42 | $95.79 | $97.30 | $94.28 | 960,160 |
| 2020-12-23 | $95.98 | $97.83 | $95.75 | $96.82 | $93.82 | 1,769,372 |
| 2020-12-22 | $95.44 | $96.14 | $94.97 | $94.99 | $92.05 | 2,970,421 |
| 2020-12-21 | $93.60 | $96.62 | $92.21 | $95.29 | $92.34 | 4,811,543 |
| 2020-12-18 | $93.96 | $93.96 | $91.05 | $91.57 | $88.73 | 4,342,599 |
| 2020-12-17 | $93.87 | $94.32 | $93.05 | $94.08 | $91.16 | 1,822,460 |
| 2020-12-16 | $93.21 | $94.03 | $91.72 | $93.59 | $90.69 | 2,234,040 |
| 2020-12-15 | $91.66 | $92.69 | $89.72 | $92.68 | $89.81 | 2,249,607 |
| 2020-12-14 | $93.46 | $93.95 | $90.26 | $90.42 | $87.62 | 3,837,868 |
| 2020-12-11 | $92.87 | $93.34 | $91.07 | $92.17 | $89.31 | 3,041,969 |
| 2020-12-10 | $93.33 | $95.29 | $92.10 | $94.67 | $91.74 | 2,939,954 |
| 2020-12-09 | $92.93 | $95.36 | $92.76 | $94.92 | $91.98 | 4,599,875 |
| 2020-12-08 | $91.40 | $93.22 | $91.36 | $92.64 | $89.77 | 2,889,348 |
| 2020-12-07 | $93.00 | $93.20 | $91.01 | $92.97 | $90.09 | 2,758,666 |
| 2020-12-04 | $92.03 | $93.15 | $90.87 | $92.24 | $89.38 | 2,187,806 |
| 2020-12-03 | $91.30 | $92.28 | $90.48 | $91.28 | $88.45 | 2,123,360 |
| 2020-12-02 | $88.40 | $91.92 | $88.22 | $91.39 | $88.56 | 2,853,147 |
| 2020-12-01 | $88.00 | $90.87 | $87.82 | $89.70 | $86.92 | 2,748,830 |
| 2020-11-30 | $89.66 | $89.95 | $85.16 | $85.64 | $82.99 | 4,422,540 |
| 2020-11-27 | $89.18 | $89.58 | $87.58 | $87.76 | $85.04 | 2,139,497 |
| 2020-11-25 | $90.03 | $90.25 | $87.66 | $89.90 | $87.11 | 3,295,401 |
| 2020-11-24 | $89.54 | $92.08 | $88.76 | $91.36 | $88.53 | 3,218,031 |
| 2020-11-23 | $85.16 | $87.76 | $84.68 | $87.28 | $84.57 | 2,224,864 |
| 2020-11-20 | $84.43 | $85.07 | $83.03 | $83.58 | $80.99 | 3,454,329 |
| 2020-11-19 | $84.74 | $85.38 | $83.67 | $84.99 | $82.36 | 4,613,373 |
| 2020-11-18 | $88.23 | $89.39 | $85.54 | $85.61 | $82.96 | 2,681,268 |
| 2020-11-17 | $87.10 | $88.61 | $85.49 | $87.76 | $85.04 | 1,829,317 |
| 2020-11-16 | $89.99 | $90.61 | $87.62 | $88.61 | $85.86 | 2,065,247 |
| 2020-11-13 | $84.38 | $87.27 | $84.38 | $86.70 | $84.01 | 2,280,139 |
| 2020-11-12 | $83.27 | $84.58 | $82.53 | $83.58 | $80.99 | 2,129,929 |
| 2020-11-11 | $87.09 | $87.46 | $83.72 | $84.67 | $82.05 | 2,709,237 |
| 2020-11-10 | $87.26 | $88.61 | $85.77 | $86.68 | $83.99 | 2,639,096 |
| 2020-11-09 | $84.78 | $90.30 | $84.78 | $86.95 | $84.25 | 5,669,176 |
| 2020-11-06 | $79.07 | $79.79 | $77.12 | $77.77 | $75.36 | 2,559,591 |
| 2020-11-05 | $76.45 | $79.21 | $76.20 | $78.70 | $76.16 | 2,294,031 |
| 2020-11-04 | $75.99 | $77.79 | $73.05 | $75.55 | $73.11 | 3,189,328 |
| 2020-11-03 | $77.28 | $78.83 | $76.83 | $77.57 | $75.07 | 2,655,795 |
| 2020-11-02 | $74.65 | $76.22 | $74.01 | $75.68 | $73.24 | 2,602,302 |
| 2020-10-30 | $72.64 | $73.20 | $71.27 | $73.08 | $70.72 | 2,102,045 |
| 2020-10-29 | $71.48 | $73.62 | $70.78 | $73.12 | $70.76 | 2,551,907 |
| 2020-10-28 | $71.79 | $73.60 | $71.52 | $72.07 | $69.75 | 3,696,992 |
| 2020-10-27 | $74.77 | $74.99 | $73.69 | $74.06 | $71.67 | 3,023,874 |
| 2020-10-26 | $76.63 | $76.77 | $74.19 | $74.95 | $72.53 | 5,111,875 |
| 2020-10-23 | $80.48 | $81.00 | $76.82 | $77.99 | $75.48 | 7,613,979 |
| 2020-10-22 | $74.71 | $77.47 | $74.57 | $76.75 | $74.28 | 10,451,145 |
| 2020-10-21 | $76.91 | $77.20 | $73.67 | $73.72 | $71.34 | 5,700,788 |
| 2020-10-20 | $77.90 | $79.09 | $77.15 | $77.27 | $74.78 | 2,515,667 |
| 2020-10-19 | $79.77 | $79.89 | $77.09 | $77.12 | $74.63 | 2,048,499 |
| 2020-10-16 | $79.16 | $79.88 | $78.51 | $79.22 | $76.67 | 3,590,349 |
| 2020-10-15 | $77.58 | $78.70 | $76.83 | $78.55 | $76.02 | 2,878,789 |
| 2020-10-14 | $79.69 | $80.22 | $78.56 | $78.66 | $76.12 | 1,589,777 |
| 2020-10-13 | $79.38 | $80.67 | $78.87 | $79.54 | $76.98 | 1,978,091 |
| 2020-10-12 | $79.81 | $81.07 | $79.31 | $80.41 | $77.82 | 2,056,323 |
| 2020-10-09 | $81.25 | $81.67 | $79.21 | $79.88 | $77.30 | 1,733,684 |
| 2020-10-08 | $78.59 | $80.39 | $77.56 | $80.28 | $77.69 | 2,039,533 |
| 2020-10-07 | $76.87 | $78.79 | $76.87 | $78.24 | $75.72 | 2,748,166 |
| 2020-10-06 | $79.00 | $79.98 | $75.23 | $75.63 | $73.19 | 2,874,474 |
| 2020-10-05 | $76.26 | $78.21 | $75.69 | $78.04 | $75.52 | 3,037,151 |
| 2020-10-02 | $71.53 | $75.68 | $71.03 | $74.94 | $72.52 | 2,693,846 |
| 2020-10-01 | $72.98 | $75.31 | $71.31 | $72.93 | $70.58 | 2,798,028 |
| 2020-09-30 | $70.99 | $73.54 | $70.73 | $71.86 | $69.54 | 2,757,623 |
| 2020-09-29 | $71.19 | $71.64 | $69.75 | $70.45 | $68.18 | 2,150,643 |
| 2020-09-28 | $71.15 | $72.38 | $69.97 | $71.33 | $69.03 | 1,714,313 |
| 2020-09-25 | $67.22 | $69.83 | $67.08 | $69.36 | $67.12 | 1,991,290 |
| 2020-09-24 | $68.14 | $69.37 | $66.46 | $68.10 | $65.90 | 3,324,212 |
| 2020-09-23 | $70.25 | $71.29 | $68.00 | $68.13 | $65.93 | 4,409,001 |
| 2020-09-22 | $71.29 | $72.26 | $68.55 | $69.96 | $67.70 | 3,187,801 |
| 2020-09-21 | $72.87 | $73.46 | $70.84 | $71.65 | $69.34 | 3,954,421 |
| 2020-09-18 | $75.76 | $76.84 | $75.01 | $75.79 | $73.35 | 3,047,915 |
| 2020-09-17 | $74.76 | $77.50 | $74.38 | $75.98 | $73.53 | 3,189,810 |
| 2020-09-16 | $73.45 | $76.86 | $72.21 | $76.17 | $73.71 | 3,694,685 |
| 2020-09-15 | $74.43 | $74.74 | $72.68 | $73.30 | $70.94 | 2,671,947 |
| 2020-09-14 | $71.88 | $75.09 | $71.72 | $74.64 | $72.23 | 3,557,421 |
| 2020-09-11 | $69.51 | $71.25 | $68.97 | $71.05 | $68.76 | 2,212,653 |
| 2020-09-10 | $71.20 | $72.55 | $69.29 | $69.42 | $67.18 | 2,626,574 |
| 2020-09-09 | $71.30 | $71.30 | $69.79 | $70.57 | $68.29 | 2,574,721 |
| 2020-09-08 | $72.36 | $72.53 | $70.31 | $70.36 | $68.09 | 3,374,045 |
| 2020-09-04 | $72.35 | $74.48 | $71.44 | $73.99 | $71.60 | 5,011,664 |
| 2020-09-03 | $70.00 | $71.88 | $69.05 | $69.92 | $67.67 | 2,313,937 |
| 2020-09-02 | $68.40 | $69.75 | $68.16 | $69.37 | $67.13 | 1,470,337 |
| 2020-09-01 | $67.92 | $69.45 | $67.50 | $68.58 | $66.37 | 1,524,119 |
| 2020-08-31 | $70.98 | $71.13 | $68.95 | $69.03 | $66.80 | 3,043,971 |
| 2020-08-28 | $70.05 | $71.21 | $69.52 | $71.13 | $68.84 | 3,582,824 |
| 2020-08-27 | $66.19 | $69.95 | $66.14 | $69.61 | $67.37 | 3,898,204 |
| 2020-08-26 | $66.91 | $67.12 | $65.74 | $66.28 | $64.14 | 1,792,038 |
| 2020-08-25 | $68.35 | $69.06 | $66.37 | $66.91 | $64.75 | 1,966,586 |
| 2020-08-24 | $64.19 | $67.44 | $63.93 | $67.36 | $65.19 | 2,615,584 |
| 2020-08-21 | $64.29 | $64.81 | $63.39 | $63.80 | $61.74 | 1,609,842 |
| 2020-08-20 | $64.53 | $64.82 | $63.81 | $64.27 | $62.20 | 2,544,798 |
| 2020-08-19 | $65.59 | $66.87 | $65.06 | $65.70 | $63.58 | 2,495,829 |
| 2020-08-18 | $67.14 | $67.14 | $65.32 | $65.47 | $63.36 | 2,732,197 |
| 2020-08-17 | $69.28 | $69.44 | $66.77 | $66.79 | $64.64 | 2,910,400 |
| 2020-08-14 | $67.18 | $69.96 | $66.36 | $69.47 | $67.23 | 2,956,946 |
| 2020-08-13 | $67.24 | $68.58 | $66.80 | $67.64 | $65.46 | 2,965,283 |
| 2020-08-12 | $71.00 | $71.90 | $67.02 | $68.15 | $65.95 | 2,595,563 |
| 2020-08-11 | $69.59 | $71.88 | $69.37 | $69.63 | $67.38 | 3,146,373 |
| 2020-08-10 | $66.10 | $67.94 | $66.00 | $67.41 | $65.24 | 2,711,173 |
| 2020-08-07 | $62.92 | $66.04 | $62.26 | $65.75 | $63.63 | 3,832,733 |
| 2020-08-06 | $64.01 | $65.31 | $63.31 | $63.55 | $61.41 | 2,880,812 |
| 2020-08-05 | $63.98 | $64.88 | $63.45 | $64.67 | $62.49 | 2,172,855 |
| 2020-08-04 | $63.20 | $63.74 | $62.65 | $63.24 | $61.11 | 1,828,693 |
| 2020-08-03 | $63.93 | $64.51 | $63.20 | $63.49 | $61.35 | 1,792,499 |
| 2020-07-31 | $64.79 | $64.79 | $62.75 | $63.80 | $61.65 | 1,992,527 |
| 2020-07-30 | $64.52 | $65.21 | $63.44 | $64.84 | $62.65 | 1,915,867 |
| 2020-07-29 | $64.12 | $66.41 | $63.64 | $66.38 | $64.14 | 1,800,780 |
| 2020-07-28 | $65.02 | $65.81 | $63.96 | $64.10 | $61.94 | 3,132,299 |
| 2020-07-27 | $64.48 | $65.98 | $63.06 | $65.74 | $63.52 | 3,736,607 |
| 2020-07-24 | $65.41 | $65.78 | $64.72 | $65.06 | $62.87 | 2,194,849 |
| 2020-07-23 | $63.65 | $66.04 | $63.36 | $65.40 | $63.20 | 4,594,607 |
| 2020-07-22 | $60.49 | $64.96 | $60.30 | $64.05 | $61.89 | 10,854,667 |
| 2020-07-21 | $61.51 | $63.06 | $61.20 | $62.87 | $60.75 | 4,415,756 |
| 2020-07-20 | $61.42 | $61.99 | $60.47 | $60.84 | $58.79 | 3,063,166 |
| 2020-07-17 | $63.36 | $63.39 | $61.66 | $61.99 | $59.90 | 2,485,448 |
| 2020-07-16 | $62.76 | $64.54 | $62.41 | $63.36 | $61.22 | 2,957,817 |
| 2020-07-15 | $62.41 | $63.81 | $61.58 | $63.68 | $61.53 | 3,184,140 |
| 2020-07-14 | $61.17 | $61.96 | $60.06 | $60.68 | $58.63 | 4,071,271 |
| 2020-07-13 | $61.58 | $63.11 | $59.76 | $61.56 | $59.48 | 3,808,538 |
| 2020-07-10 | $58.18 | $60.84 | $57.87 | $60.80 | $58.75 | 3,137,142 |
| 2020-07-09 | $60.99 | $61.20 | $57.30 | $58.35 | $56.38 | 4,074,928 |
| 2020-07-08 | $59.76 | $61.46 | $59.20 | $61.39 | $59.32 | 3,087,662 |
| 2020-07-07 | $61.91 | $61.91 | $59.74 | $59.91 | $57.89 | 3,035,978 |
| 2020-07-06 | $63.08 | $63.54 | $61.59 | $62.65 | $60.54 | 2,644,032 |
| 2020-07-02 | $62.27 | $63.25 | $60.72 | $61.15 | $59.09 | 3,376,208 |
| 2020-07-01 | $62.85 | $64.25 | $60.17 | $60.70 | $58.65 | 3,403,828 |
| 2020-06-30 | $62.08 | $63.37 | $61.65 | $62.59 | $60.48 | 4,061,364 |
| 2020-06-29 | $61.84 | $62.98 | $60.76 | $62.38 | $60.28 | 3,461,848 |
| 2020-06-26 | $65.54 | $65.54 | $60.84 | $61.16 | $59.10 | 8,712,551 |
| 2020-06-25 | $64.86 | $67.39 | $64.04 | $67.04 | $64.78 | 4,254,726 |
| 2020-06-24 | $68.44 | $68.44 | $64.99 | $65.46 | $63.25 | 3,728,258 |
| 2020-06-23 | $69.57 | $70.19 | $68.83 | $69.57 | $67.22 | 2,365,007 |
| 2020-06-22 | $68.58 | $70.15 | $67.90 | $68.30 | $66.00 | 3,797,054 |
| 2020-06-19 | $71.68 | $71.68 | $67.31 | $68.07 | $65.78 | 6,014,240 |
| 2020-06-18 | $70.47 | $71.67 | $69.42 | $69.98 | $67.62 | 3,581,843 |
| 2020-06-17 | $73.58 | $73.95 | $71.22 | $71.47 | $69.06 | 2,950,839 |
| 2020-06-16 | $75.08 | $75.36 | $70.42 | $73.60 | $71.12 | 5,360,122 |
| 2020-06-15 | $66.50 | $72.20 | $66.15 | $71.17 | $68.77 | 4,043,248 |
| 2020-06-12 | $70.26 | $70.70 | $67.08 | $70.63 | $68.25 | 5,170,056 |
| 2020-06-11 | $66.71 | $70.16 | $66.02 | $66.12 | $63.89 | 6,427,560 |
| 2020-06-10 | $77.83 | $78.38 | $71.80 | $71.80 | $69.38 | 7,764,333 |
| 2020-06-09 | $77.01 | $79.34 | $76.45 | $78.47 | $75.82 | 3,869,515 |
| 2020-06-08 | $81.23 | $82.15 | $78.94 | $80.00 | $77.30 | 7,021,568 |
| 2020-06-05 | $84.87 | $85.22 | $78.30 | $79.02 | $76.36 | 7,546,808 |
| 2020-06-04 | $73.97 | $77.16 | $72.72 | $77.15 | $74.55 | 4,367,247 |
| 2020-06-03 | $72.97 | $75.17 | $72.36 | $74.34 | $71.83 | 5,696,088 |
| 2020-06-02 | $70.21 | $72.48 | $69.34 | $70.90 | $68.51 | 5,558,211 |
| 2020-06-01 | $68.59 | $70.28 | $67.88 | $68.99 | $66.66 | 4,603,990 |
| 2020-05-29 | $67.00 | $69.00 | $65.82 | $68.04 | $65.75 | 9,175,668 |
| 2020-05-28 | $71.92 | $72.04 | $67.88 | $68.54 | $66.23 | 6,158,802 |
| 2020-05-27 | $70.27 | $71.37 | $67.82 | $70.88 | $68.49 | 5,950,371 |
| 2020-05-26 | $64.25 | $66.75 | $64.03 | $65.80 | $63.58 | 5,171,868 |
| 2020-05-22 | $60.82 | $61.36 | $59.62 | $60.21 | $58.18 | 3,643,899 |
| 2020-05-21 | $61.39 | $62.04 | $60.34 | $60.92 | $58.87 | 2,788,188 |
| 2020-05-20 | $61.75 | $62.85 | $60.91 | $61.48 | $59.41 | 4,952,174 |
| 2020-05-19 | $62.52 | $63.01 | $60.17 | $60.25 | $58.22 | 4,656,513 |
| 2020-05-18 | $62.41 | $63.98 | $61.52 | $63.40 | $61.26 | 4,731,445 |
| 2020-05-15 | $58.13 | $59.45 | $57.25 | $58.03 | $56.07 | 3,359,612 |
| 2020-05-14 | $52.60 | $59.16 | $51.91 | $59.16 | $57.17 | 8,391,189 |
| 2020-05-13 | $57.02 | $57.39 | $53.63 | $53.97 | $52.15 | 5,641,953 |
| 2020-05-12 | $60.00 | $61.22 | $58.03 | $58.10 | $56.14 | 5,471,488 |
| 2020-05-11 | $61.01 | $61.01 | $58.53 | $59.50 | $57.49 | 4,423,032 |
| 2020-05-08 | $61.92 | $62.47 | $61.10 | $62.20 | $60.10 | 3,004,547 |
| 2020-05-07 | $59.60 | $62.53 | $59.60 | $60.82 | $58.39 | 4,214,770 |
| 2020-05-06 | $61.52 | $61.88 | $58.30 | $58.49 | $56.16 | 4,267,712 |
| 2020-05-05 | $64.38 | $64.93 | $60.57 | $60.96 | $58.53 | 8,939,731 |
| 2020-05-04 | $59.50 | $62.38 | $58.27 | $61.59 | $59.13 | 8,372,144 |
| 2020-05-01 | $62.17 | $62.17 | $60.16 | $61.58 | $59.12 | 6,249,089 |
| 2020-04-30 | $67.16 | $68.27 | $64.71 | $64.76 | $62.18 | 8,419,346 |
| 2020-04-29 | $69.62 | $71.47 | $67.04 | $69.75 | $66.97 | 13,345,423 |
| 2020-04-28 | $62.89 | $64.92 | $62.16 | $63.75 | $61.21 | 7,829,273 |
| 2020-04-27 | $56.88 | $59.46 | $56.88 | $59.19 | $56.83 | 6,070,229 |
| 2020-04-24 | $54.78 | $57.28 | $54.01 | $56.15 | $53.91 | 9,179,591 |
| 2020-04-23 | $51.50 | $53.55 | $51.50 | $52.61 | $50.51 | 5,257,152 |
| 2020-04-22 | $53.16 | $53.43 | $51.01 | $51.52 | $49.47 | 4,830,687 |
| 2020-04-21 | $51.39 | $53.43 | $50.84 | $51.16 | $49.12 | 5,188,540 |
| 2020-04-20 | $52.38 | $55.51 | $51.44 | $53.87 | $51.72 | 3,986,446 |
| 2020-04-17 | $52.97 | $55.16 | $52.80 | $54.63 | $52.45 | 5,264,174 |
| 2020-04-16 | $52.34 | $52.34 | $49.41 | $50.01 | $48.02 | 4,906,232 |
| 2020-04-15 | $51.51 | $52.85 | $49.77 | $52.60 | $50.50 | 6,017,830 |
| 2020-04-14 | $58.00 | $58.65 | $54.25 | $55.34 | $53.13 | 4,793,285 |
| 2020-04-13 | $60.00 | $60.05 | $55.68 | $56.50 | $54.25 | 4,652,583 |
| 2020-04-09 | $60.76 | $62.98 | $59.22 | $60.11 | $57.71 | 7,632,752 |
| 2020-04-08 | $54.41 | $57.08 | $53.63 | $56.72 | $54.46 | 5,218,140 |
| 2020-04-07 | $54.69 | $58.37 | $52.75 | $52.91 | $50.80 | 6,080,395 |
| 2020-04-06 | $46.28 | $50.17 | $45.79 | $49.42 | $47.45 | 5,840,862 |
| 2020-04-03 | $43.78 | $43.89 | $39.90 | $42.27 | $40.58 | 6,420,392 |
| 2020-04-02 | $43.75 | $45.86 | $43.08 | $43.93 | $42.18 | 5,457,872 |
| 2020-04-01 | $46.43 | $46.63 | $44.00 | $44.68 | $42.90 | 7,347,555 |
| 2020-03-31 | $52.97 | $53.77 | $50.00 | $50.42 | $48.41 | 5,283,354 |
| 2020-03-30 | $54.59 | $54.99 | $52.32 | $53.87 | $51.72 | 3,843,508 |
| 2020-03-27 | $54.62 | $57.08 | $52.69 | $55.30 | $53.09 | 4,392,095 |
| 2020-03-26 | $55.57 | $61.40 | $54.46 | $57.87 | $55.56 | 6,025,804 |
| 2020-03-25 | $52.61 | $55.00 | $50.05 | $52.34 | $50.25 | 5,469,019 |
| 2020-03-24 | $46.46 | $51.34 | $46.01 | $50.91 | $48.88 | 5,552,285 |
| 2020-03-23 | $43.39 | $44.94 | $42.03 | $42.87 | $41.16 | 6,718,990 |
| 2020-03-20 | $48.00 | $48.30 | $43.59 | $45.01 | $43.21 | 8,036,140 |
| 2020-03-19 | $43.08 | $47.83 | $39.78 | $46.26 | $44.41 | 9,057,820 |
| 2020-03-18 | $49.69 | $50.34 | $38.00 | $44.30 | $42.53 | 12,148,322 |
| 2020-03-17 | $56.44 | $57.15 | $51.31 | $53.92 | $51.77 | 10,474,216 |
| 2020-03-16 | $61.01 | $64.15 | $55.44 | $55.45 | $53.24 | 6,546,424 |
| 2020-03-13 | $69.00 | $72.99 | $66.29 | $72.84 | $69.93 | 5,656,612 |
| 2020-03-12 | $65.96 | $68.32 | $61.08 | $63.63 | $61.09 | 7,037,164 |
| 2020-03-11 | $75.96 | $76.37 | $70.59 | $71.42 | $68.57 | 5,369,845 |
| 2020-03-10 | $76.52 | $78.35 | $73.62 | $78.35 | $75.22 | 6,218,145 |
| 2020-03-09 | $75.17 | $77.14 | $71.06 | $73.07 | $70.16 | 4,878,763 |
| 2020-03-06 | $81.67 | $83.39 | $80.56 | $82.29 | $79.01 | 4,154,869 |
| 2020-03-05 | $86.01 | $87.05 | $83.90 | $85.08 | $81.69 | 3,484,597 |
| 2020-03-04 | $87.96 | $89.48 | $85.76 | $89.33 | $85.77 | 2,888,092 |
| 2020-03-03 | $90.90 | $92.55 | $85.31 | $86.42 | $82.97 | 4,682,438 |
| 2020-03-02 | $88.56 | $91.52 | $86.93 | $91.47 | $87.82 | 4,111,779 |
| 2020-02-28 | $85.84 | $88.30 | $84.62 | $88.26 | $84.74 | 6,114,270 |
| 2020-02-27 | $90.03 | $93.11 | $88.59 | $89.17 | $85.61 | 4,273,368 |
| 2020-02-26 | $94.27 | $95.25 | $92.78 | $92.82 | $89.12 | 2,761,723 |
| 2020-02-25 | $98.52 | $98.54 | $92.18 | $92.78 | $89.08 | 4,499,588 |
| 2020-02-24 | $97.57 | $99.09 | $97.00 | $98.24 | $94.32 | 2,522,802 |
| 2020-02-21 | $102.51 | $102.81 | $100.72 | $101.15 | $97.12 | 2,764,413 |
| 2020-02-20 | $101.25 | $104.61 | $101.25 | $103.54 | $99.41 | 2,262,928 |
| 2020-02-19 | $103.39 | $104.36 | $102.84 | $104.14 | $99.99 | 2,059,616 |
| 2020-02-18 | $102.13 | $103.28 | $101.81 | $103.03 | $98.92 | 2,009,906 |
| 2020-02-14 | $102.87 | $103.23 | $102.22 | $102.64 | $98.55 | 1,271,687 |
| 2020-02-13 | $102.65 | $102.99 | $102.03 | $102.78 | $98.68 | 2,019,537 |
| 2020-02-12 | $103.23 | $103.62 | $102.48 | $102.80 | $98.70 | 1,767,898 |
| 2020-02-11 | $102.60 | $103.74 | $102.31 | $102.40 | $98.32 | 2,132,055 |
| 2020-02-10 | $101.29 | $101.95 | $100.90 | $101.95 | $97.88 | 1,433,986 |
| 2020-02-07 | $102.38 | $102.87 | $101.53 | $101.80 | $97.74 | 1,640,613 |
| 2020-02-06 | $105.53 | $106.00 | $103.42 | $103.52 | $99.00 | 1,807,705 |
| 2020-02-05 | $103.10 | $104.84 | $103.10 | $104.74 | $100.17 | 2,396,416 |
| 2020-02-04 | $101.58 | $102.55 | $101.38 | $101.70 | $97.26 | 1,556,863 |
| 2020-02-03 | $100.57 | $101.70 | $99.46 | $99.75 | $95.40 | 2,113,505 |
| 2020-01-31 | $101.28 | $101.69 | $99.21 | $99.80 | $95.44 | 2,637,298 |
| 2020-01-30 | $100.16 | $102.29 | $99.61 | $102.17 | $97.71 | 2,176,690 |
| 2020-01-29 | $102.36 | $102.83 | $101.13 | $101.20 | $96.78 | 1,883,903 |
| 2020-01-28 | $102.09 | $103.33 | $101.34 | $102.04 | $97.59 | 1,990,474 |
| 2020-01-27 | $101.43 | $102.11 | $100.59 | $101.16 | $96.74 | 2,447,494 |
| 2020-01-24 | $105.38 | $105.96 | $103.39 | $104.30 | $99.75 | 2,528,082 |
| 2020-01-23 | $106.42 | $106.55 | $105.20 | $106.03 | $101.40 | 2,110,357 |
| 2020-01-22 | $105.00 | $107.59 | $104.55 | $106.76 | $102.10 | 5,725,703 |
| 2020-01-21 | $103.30 | $103.74 | $102.19 | $102.19 | $97.73 | 3,075,941 |
| 2020-01-17 | $103.10 | $104.47 | $103.01 | $104.13 | $99.59 | 2,679,451 |
| 2020-01-16 | $102.99 | $103.48 | $102.32 | $102.92 | $98.43 | 4,126,513 |
| 2020-01-15 | $101.78 | $102.82 | $101.45 | $102.34 | $97.87 | 1,745,405 |
| 2020-01-14 | $101.90 | $103.57 | $101.86 | $102.56 | $98.08 | 2,251,912 |
| 2020-01-13 | $101.69 | $102.05 | $101.30 | $101.91 | $97.46 | 1,159,926 |
| 2020-01-10 | $102.45 | $102.62 | $101.16 | $101.55 | $97.12 | 1,167,898 |
| 2020-01-09 | $101.99 | $102.78 | $101.42 | $102.51 | $98.04 | 1,825,537 |
| 2020-01-08 | $100.51 | $101.55 | $100.27 | $101.14 | $96.73 | 2,194,646 |
| 2020-01-07 | $100.20 | $100.70 | $99.83 | $100.08 | $95.71 | 1,978,433 |
| 2020-01-06 | $100.88 | $101.13 | $100.06 | $101.08 | $96.67 | 1,522,480 |
| 2020-01-03 | $101.98 | $102.52 | $101.32 | $102.00 | $97.55 | 1,450,089 |
| 2020-01-02 | $103.41 | $103.62 | $102.30 | $103.61 | $99.09 | 1,603,049 |
| 2019-12-31 | $102.46 | $103.06 | $102.38 | $102.91 | $98.42 | 1,472,807 |
| 2019-12-30 | $103.39 | $103.45 | $102.49 | $102.64 | $98.16 | 961,108 |
| 2019-12-27 | $103.63 | $103.74 | $102.79 | $103.00 | $98.50 | 840,275 |
| 2019-12-26 | $103.16 | $103.51 | $102.88 | $103.48 | $98.96 | 1,124,337 |
| 2019-12-24 | $103.06 | $103.25 | $102.53 | $102.95 | $98.46 | 326,223 |
| 2019-12-23 | $103.37 | $103.37 | $102.47 | $102.93 | $98.44 | 1,333,792 |
| 2019-12-20 | $104.09 | $104.49 | $103.19 | $103.37 | $98.86 | 3,069,986 |
| 2019-12-19 | $104.08 | $104.34 | $103.13 | $103.38 | $98.87 | 2,134,539 |
| 2019-12-18 | $104.60 | $104.60 | $103.84 | $104.18 | $99.63 | 2,300,743 |
| 2019-12-17 | $103.90 | $104.63 | $103.55 | $104.34 | $99.79 | 1,655,813 |
| 2019-12-16 | $105.00 | $105.70 | $103.33 | $103.33 | $98.82 | 2,756,890 |
| 2019-12-13 | $103.91 | $104.95 | $102.96 | $104.37 | $99.81 | 1,858,514 |
| 2019-12-12 | $101.35 | $104.54 | $101.31 | $104.03 | $99.49 | 2,237,212 |
| 2019-12-11 | $102.50 | $102.90 | $101.28 | $101.43 | $97.00 | 1,977,690 |
| 2019-12-10 | $102.02 | $102.57 | $101.80 | $102.42 | $97.95 | 3,155,085 |
| 2019-12-09 | $101.39 | $102.56 | $101.25 | $102.21 | $97.75 | 2,036,778 |
| 2019-12-06 | $100.85 | $101.84 | $100.65 | $101.38 | $96.96 | 1,996,405 |
| 2019-12-05 | $99.50 | $100.25 | $99.14 | $99.57 | $95.22 | 1,795,798 |
| 2019-12-04 | $98.11 | $99.49 | $98.02 | $99.25 | $94.92 | 2,046,828 |
| 2019-12-03 | $98.10 | $98.35 | $96.63 | $98.17 | $93.89 | 3,055,418 |
| 2019-12-02 | $100.33 | $100.64 | $99.10 | $99.23 | $94.90 | 1,750,157 |
| 2019-11-29 | $99.83 | $100.35 | $99.52 | $100.01 | $95.65 | 1,115,471 |
| 2019-11-27 | $99.13 | $100.29 | $99.13 | $100.25 | $95.87 | 1,402,806 |
| 2019-11-26 | $99.54 | $99.81 | $98.36 | $99.22 | $94.89 | 2,558,508 |
| 2019-11-25 | $98.28 | $99.99 | $98.24 | $99.86 | $95.50 | 2,201,010 |
| 2019-11-22 | $97.25 | $98.33 | $96.92 | $98.10 | $93.82 | 2,515,214 |
| 2019-11-21 | $96.91 | $97.21 | $96.00 | $96.77 | $92.55 | 1,646,574 |
| 2019-11-20 | $96.50 | $97.35 | $95.93 | $96.51 | $92.30 | 2,526,854 |
| 2019-11-19 | $97.60 | $97.69 | $96.71 | $97.07 | $92.83 | 1,769,253 |
| 2019-11-18 | $97.43 | $97.43 | $96.82 | $97.20 | $92.96 | 2,575,520 |
| 2019-11-15 | $97.31 | $97.63 | $96.86 | $97.38 | $93.13 | 1,758,256 |
| 2019-11-14 | $96.11 | $96.87 | $96.02 | $96.64 | $92.42 | 1,368,443 |
| 2019-11-13 | $96.37 | $96.89 | $95.87 | $96.31 | $92.11 | 1,337,402 |
| 2019-11-12 | $97.11 | $97.41 | $96.58 | $97.21 | $92.97 | 2,581,132 |
| 2019-11-11 | $96.52 | $97.31 | $96.47 | $97.01 | $92.78 | 1,920,989 |
| 2019-11-08 | $97.26 | $97.49 | $96.12 | $97.26 | $93.02 | 2,094,014 |
| 2019-11-07 | $97.92 | $99.62 | $97.48 | $97.70 | $93.05 | 3,205,830 |
| 2019-11-06 | $97.32 | $97.49 | $96.72 | $97.04 | $92.42 | 2,462,063 |
| 2019-11-05 | $96.75 | $97.52 | $96.44 | $97.30 | $92.67 | 2,508,283 |
| 2019-11-04 | $95.79 | $96.18 | $95.36 | $96.17 | $91.60 | 2,161,768 |
| 2019-11-01 | $94.35 | $95.40 | $93.94 | $95.25 | $90.72 | 2,315,016 |
| 2019-10-31 | $93.95 | $94.68 | $92.48 | $93.25 | $88.81 | 2,472,341 |
| 2019-10-30 | $94.64 | $94.83 | $93.32 | $94.53 | $90.03 | 1,802,896 |
| 2019-10-29 | $94.73 | $95.64 | $93.97 | $94.46 | $89.97 | 2,367,733 |
| 2019-10-28 | $93.36 | $95.39 | $93.36 | $95.17 | $90.64 | 2,846,125 |
| 2019-10-25 | $91.50 | $93.44 | $90.46 | $93.25 | $88.81 | 2,764,631 |
| 2019-10-24 | $92.85 | $93.13 | $91.29 | $91.98 | $87.61 | 2,216,747 |
| 2019-10-23 | $91.90 | $92.86 | $91.81 | $92.79 | $88.38 | 1,987,859 |
| 2019-10-22 | $91.13 | $92.56 | $90.74 | $92.16 | $87.78 | 2,173,407 |
| 2019-10-21 | $90.71 | $91.72 | $90.57 | $91.32 | $86.98 | 1,305,882 |
| 2019-10-18 | $89.92 | $90.52 | $89.57 | $89.80 | $85.53 | 2,182,331 |
| 2019-10-17 | $90.54 | $91.09 | $89.58 | $90.01 | $85.73 | 1,446,426 |
| 2019-10-16 | $90.11 | $91.14 | $89.79 | $89.94 | $85.66 | 2,181,467 |
| 2019-10-15 | $89.04 | $90.75 | $88.28 | $90.13 | $85.84 | 1,545,801 |
| 2019-10-14 | $88.52 | $89.32 | $88.30 | $88.61 | $84.40 | 1,852,193 |
| 2019-10-11 | $88.51 | $90.40 | $88.27 | $88.82 | $84.60 | 2,479,129 |
| 2019-10-10 | $85.90 | $87.81 | $85.74 | $87.03 | $82.89 | 1,652,371 |
| 2019-10-09 | $85.17 | $86.15 | $85.02 | $85.69 | $81.61 | 1,656,183 |
| 2019-10-08 | $85.70 | $86.50 | $84.36 | $84.40 | $80.39 | 1,961,500 |
| 2019-10-07 | $86.99 | $87.95 | $86.86 | $86.88 | $82.75 | 1,331,477 |
| 2019-10-04 | $85.93 | $87.38 | $85.67 | $87.32 | $83.17 | 2,014,804 |
| 2019-10-03 | $86.10 | $86.29 | $83.73 | $85.83 | $81.75 | 2,850,288 |
| 2019-10-02 | $88.12 | $88.15 | $85.92 | $86.25 | $82.15 | 2,305,198 |
| 2019-10-01 | $91.68 | $92.10 | $88.87 | $89.07 | $84.83 | 1,577,418 |
| 2019-09-30 | $91.85 | $91.85 | $90.86 | $90.98 | $86.65 | 1,755,040 |
| 2019-09-27 | $91.80 | $92.26 | $90.76 | $91.34 | $87.00 | 1,357,173 |
| 2019-09-26 | $91.42 | $91.94 | $90.80 | $91.13 | $86.80 | 1,636,615 |
| 2019-09-25 | $91.24 | $91.95 | $90.23 | $91.29 | $86.95 | 2,124,582 |
| 2019-09-24 | $93.22 | $93.32 | $90.92 | $91.35 | $87.01 | 3,411,361 |
| 2019-09-23 | $92.07 | $93.18 | $91.72 | $92.85 | $88.43 | 1,802,574 |
| 2019-09-20 | $93.33 | $94.19 | $92.73 | $92.74 | $88.33 | 2,842,625 |
| 2019-09-19 | $93.86 | $94.73 | $93.25 | $93.27 | $88.83 | 1,375,172 |
| 2019-09-18 | $93.44 | $94.26 | $92.51 | $93.90 | $89.43 | 1,452,538 |
| 2019-09-17 | $94.12 | $94.19 | $92.77 | $93.83 | $89.37 | 1,891,177 |
| 2019-09-16 | $92.89 | $94.39 | $92.65 | $94.34 | $89.85 | 2,371,022 |
| 2019-09-13 | $93.92 | $94.66 | $93.12 | $93.62 | $89.17 | 1,787,687 |
| 2019-09-12 | $91.85 | $93.21 | $91.01 | $92.91 | $88.49 | 3,211,806 |
| 2019-09-11 | $91.83 | $92.10 | $90.12 | $92.09 | $87.71 | 1,921,461 |
| 2019-09-10 | $91.35 | $92.46 | $90.80 | $91.83 | $87.46 | 2,184,466 |
| 2019-09-09 | $88.98 | $91.35 | $88.77 | $90.96 | $86.63 | 2,504,908 |
| 2019-09-06 | $88.42 | $88.68 | $87.79 | $88.19 | $84.00 | 1,594,230 |
| 2019-09-05 | $86.98 | $88.90 | $86.82 | $88.32 | $84.12 | 1,872,566 |
| 2019-09-04 | $86.25 | $86.47 | $85.35 | $85.96 | $81.87 | 2,334,343 |
| 2019-09-03 | $85.75 | $86.00 | $84.47 | $85.35 | $81.29 | 2,647,459 |
| 2019-08-30 | $86.89 | $87.27 | $86.21 | $86.62 | $82.50 | 1,879,072 |
| 2019-08-29 | $85.63 | $86.62 | $85.55 | $86.22 | $82.12 | 1,861,641 |
| 2019-08-28 | $82.76 | $84.86 | $82.67 | $84.59 | $80.57 | 1,814,982 |
| 2019-08-27 | $84.82 | $85.03 | $82.63 | $83.11 | $79.16 | 1,927,796 |
| 2019-08-26 | $83.55 | $84.32 | $83.15 | $84.28 | $80.27 | 1,428,913 |
| 2019-08-23 | $85.12 | $85.89 | $82.68 | $83.11 | $79.16 | 2,172,429 |
| 2019-08-22 | $86.24 | $86.80 | $85.24 | $85.73 | $81.65 | 2,074,664 |
| 2019-08-21 | $86.36 | $86.58 | $85.78 | $86.02 | $81.93 | 1,073,487 |
| 2019-08-20 | $86.53 | $86.65 | $85.11 | $85.22 | $81.17 | 1,838,049 |
| 2019-08-19 | $86.85 | $87.45 | $86.25 | $86.97 | $82.83 | 2,066,445 |
| 2019-08-16 | $84.51 | $85.77 | $84.29 | $85.50 | $81.43 | 1,819,199 |
| 2019-08-15 | $83.94 | $85.08 | $83.27 | $83.67 | $79.69 | 2,118,139 |
| 2019-08-14 | $85.21 | $85.77 | $83.40 | $83.45 | $79.48 | 3,022,562 |
| 2019-08-13 | $85.51 | $87.95 | $85.33 | $87.21 | $83.06 | 3,076,963 |
| 2019-08-12 | $86.65 | $87.09 | $85.31 | $85.69 | $81.61 | 1,744,900 |
| 2019-08-09 | $88.37 | $88.60 | $87.22 | $87.71 | $83.54 | 2,000,798 |
| 2019-08-08 | $88.40 | $89.47 | $87.94 | $88.76 | $84.54 | 2,597,737 |
| 2019-08-07 | $86.53 | $88.20 | $85.36 | $87.95 | $83.77 | 2,824,540 |
| 2019-08-06 | $87.15 | $88.42 | $85.89 | $88.30 | $84.10 | 2,810,077 |
| 2019-08-05 | $88.18 | $88.58 | $85.85 | $86.62 | $82.50 | 3,189,069 |
| 2019-08-02 | $90.70 | $90.70 | $88.28 | $89.85 | $85.58 | 2,802,145 |
| 2019-08-01 | $92.42 | $93.65 | $91.07 | $91.30 | $86.57 | 3,517,018 |
| 2019-07-31 | $91.30 | $93.41 | $90.94 | $92.42 | $87.63 | 5,102,844 |
| 2019-07-30 | $91.48 | $92.00 | $89.29 | $91.21 | $86.49 | 12,268,244 |
| 2019-07-29 | $98.03 | $98.28 | $96.59 | $96.92 | $91.90 | 2,427,935 |
| 2019-07-26 | $95.99 | $98.62 | $95.59 | $98.08 | $93.00 | 3,221,299 |
| 2019-07-25 | $96.85 | $96.87 | $95.55 | $95.90 | $90.93 | 2,427,712 |
| 2019-07-24 | $94.26 | $97.13 | $93.74 | $96.92 | $91.90 | 3,944,951 |
| 2019-07-23 | $91.93 | $94.50 | $91.80 | $94.34 | $89.45 | 2,275,949 |
| 2019-07-22 | $90.52 | $92.21 | $90.34 | $91.72 | $86.97 | 2,917,135 |
| 2019-07-19 | $92.03 | $92.14 | $90.23 | $90.65 | $85.96 | 4,117,997 |
| 2019-07-18 | $88.29 | $89.18 | $87.84 | $88.76 | $84.16 | 2,882,273 |
| 2019-07-17 | $89.55 | $89.85 | $88.15 | $88.19 | $83.62 | 1,875,014 |
| 2019-07-16 | $90.15 | $90.52 | $89.54 | $89.93 | $85.27 | 2,270,377 |
| 2019-07-15 | $91.38 | $91.38 | $89.39 | $89.75 | $85.10 | 2,104,772 |
| 2019-07-12 | $91.11 | $91.36 | $90.57 | $91.07 | $86.35 | 1,499,811 |
| 2019-07-11 | $90.61 | $91.22 | $90.17 | $90.71 | $86.01 | 1,491,990 |
| 2019-07-10 | $92.22 | $92.65 | $90.00 | $90.16 | $85.49 | 2,495,522 |
| 2019-07-09 | $91.02 | $92.46 | $91.01 | $92.29 | $87.51 | 1,982,499 |
| 2019-07-08 | $92.07 | $92.46 | $91.48 | $91.80 | $87.05 | 1,409,756 |
| 2019-07-05 | $93.00 | $93.13 | $91.95 | $92.54 | $87.75 | 1,107,026 |
| 2019-07-03 | $91.78 | $93.00 | $91.55 | $92.99 | $88.17 | 1,296,971 |
| 2019-07-02 | $91.80 | $91.97 | $90.63 | $91.10 | $86.38 | 1,637,912 |
| 2019-07-01 | $92.30 | $92.83 | $91.23 | $92.04 | $87.27 | 1,733,430 |
| 2019-06-28 | $90.21 | $91.09 | $89.34 | $90.74 | $86.04 | 3,156,333 |
| 2019-06-27 | $89.59 | $90.39 | $88.99 | $89.33 | $84.70 | 1,439,617 |
| 2019-06-26 | $89.00 | $89.71 | $88.65 | $89.38 | $84.75 | 1,559,021 |
| 2019-06-25 | $88.57 | $89.72 | $88.07 | $88.82 | $84.22 | 1,859,162 |
| 2019-06-24 | $91.00 | $91.18 | $87.99 | $88.72 | $84.13 | 3,038,173 |
| 2019-06-21 | $91.73 | $92.36 | $90.84 | $91.52 | $86.78 | 3,195,382 |
| 2019-06-20 | $91.56 | $91.94 | $90.50 | $91.63 | $86.89 | 1,365,347 |
| 2019-06-19 | $91.42 | $92.04 | $90.22 | $90.48 | $85.79 | 1,715,537 |
| 2019-06-18 | $90.00 | $91.87 | $89.90 | $91.29 | $86.56 | 2,205,596 |
| 2019-06-17 | $90.57 | $91.05 | $89.74 | $89.95 | $85.29 | 1,416,819 |
| 2019-06-14 | $91.00 | $91.00 | $89.58 | $90.57 | $85.88 | 1,310,012 |
| 2019-06-13 | $90.60 | $91.44 | $90.49 | $90.77 | $86.07 | 1,313,313 |
| 2019-06-12 | $91.38 | $91.71 | $90.01 | $90.55 | $85.86 | 1,011,022 |
| 2019-06-11 | $91.31 | $92.24 | $90.98 | $91.34 | $86.61 | 1,194,438 |
| 2019-06-10 | $90.92 | $91.74 | $90.36 | $90.43 | $85.75 | 1,402,828 |
| 2019-06-07 | $90.16 | $90.95 | $90.04 | $90.26 | $85.59 | 1,296,185 |
| 2019-06-06 | $89.80 | $90.67 | $89.61 | $90.36 | $85.68 | 1,474,467 |
| 2019-06-05 | $90.00 | $90.20 | $88.52 | $89.90 | $85.24 | 1,666,696 |
| 2019-06-04 | $88.37 | $89.94 | $87.99 | $89.92 | $85.26 | 2,047,351 |
| 2019-06-03 | $85.98 | $87.42 | $85.87 | $87.08 | $82.57 | 2,050,023 |
| 2019-05-31 | $87.22 | $87.58 | $85.72 | $85.87 | $81.42 | 2,785,426 |
| 2019-05-30 | $89.55 | $90.20 | $87.67 | $88.35 | $83.77 | 1,376,388 |
| 2019-05-29 | $88.22 | $89.56 | $87.55 | $89.44 | $84.81 | 1,604,986 |
| 2019-05-28 | $90.36 | $90.91 | $88.69 | $88.75 | $84.15 | 2,016,479 |
| 2019-05-24 | $89.87 | $90.88 | $89.73 | $90.78 | $86.08 | 1,175,749 |
| 2019-05-23 | $90.41 | $90.41 | $88.60 | $89.25 | $84.63 | 1,584,288 |
| 2019-05-22 | $91.66 | $92.16 | $91.25 | $91.26 | $86.53 | 1,117,329 |
| 2019-05-21 | $91.97 | $92.27 | $91.60 | $92.20 | $87.43 | 1,859,198 |
| 2019-05-20 | $90.41 | $91.88 | $90.00 | $91.38 | $86.65 | 1,460,123 |
| 2019-05-17 | $90.03 | $91.38 | $89.93 | $90.54 | $85.85 | 1,518,108 |
| 2019-05-16 | $89.87 | $91.56 | $89.87 | $90.98 | $86.27 | 1,631,008 |
| 2019-05-15 | $88.30 | $90.06 | $87.24 | $89.38 | $84.75 | 1,899,956 |
| 2019-05-14 | $88.24 | $90.05 | $88.10 | $89.26 | $84.64 | 1,640,661 |
| 2019-05-13 | $88.49 | $88.88 | $87.32 | $87.54 | $83.01 | 1,819,537 |
| 2019-05-10 | $89.65 | $90.77 | $88.32 | $90.39 | $85.71 | 1,348,808 |
| 2019-05-09 | $89.12 | $90.35 | $88.37 | $90.20 | $85.15 | 2,240,775 |
| 2019-05-08 | $91.18 | $91.65 | $90.17 | $90.22 | $85.17 | 2,183,270 |
| 2019-05-07 | $92.41 | $92.61 | $90.90 | $91.60 | $86.47 | 1,901,519 |
| 2019-05-06 | $92.05 | $94.08 | $91.88 | $93.61 | $88.37 | 2,208,412 |
| 2019-05-03 | $93.22 | $94.30 | $93.12 | $94.26 | $88.99 | 1,694,466 |
| 2019-05-02 | $92.66 | $93.26 | $92.15 | $92.92 | $87.72 | 2,062,671 |
| 2019-05-01 | $92.56 | $93.49 | $92.24 | $92.58 | $87.40 | 2,210,845 |
| 2019-04-30 | $93.02 | $93.26 | $91.58 | $92.83 | $87.64 | 2,211,302 |
| 2019-04-29 | $93.85 | $94.38 | $92.28 | $92.38 | $87.21 | 2,466,409 |
| 2019-04-26 | $90.70 | $94.14 | $90.70 | $93.73 | $88.48 | 4,310,332 |
| 2019-04-25 | $87.71 | $88.76 | $87.37 | $88.05 | $83.12 | 2,135,601 |
| 2019-04-24 | $88.00 | $88.61 | $87.53 | $87.79 | $82.88 | 1,759,865 |
| 2019-04-23 | $87.81 | $88.64 | $87.40 | $88.19 | $83.25 | 1,789,016 |
| 2019-04-22 | $87.87 | $88.23 | $87.31 | $87.61 | $82.71 | 1,060,819 |
| 2019-04-18 | $87.71 | $88.29 | $87.50 | $88.11 | $83.18 | 1,413,898 |
| 2019-04-17 | $88.10 | $88.25 | $87.30 | $87.92 | $83.00 | 2,337,023 |
| 2019-04-16 | $87.45 | $88.35 | $87.03 | $87.91 | $82.99 | 1,888,370 |
| 2019-04-15 | $87.81 | $87.95 | $86.55 | $86.88 | $82.02 | 1,215,387 |
| 2019-04-12 | $87.35 | $88.69 | $86.94 | $87.83 | $82.91 | 1,637,098 |
| 2019-04-11 | $86.12 | $86.69 | $85.62 | $86.25 | $81.42 | 1,390,911 |
| 2019-04-10 | $85.27 | $85.78 | $84.53 | $85.63 | $80.84 | 1,413,179 |
| 2019-04-09 | $85.50 | $85.71 | $84.59 | $85.10 | $80.34 | 1,212,079 |
| 2019-04-08 | $85.80 | $86.14 | $85.29 | $86.04 | $81.23 | 2,023,216 |
| 2019-04-05 | $87.00 | $87.25 | $85.90 | $86.54 | $81.70 | 1,554,012 |
| 2019-04-04 | $85.52 | $86.74 | $85.12 | $86.70 | $81.85 | 2,137,237 |
| 2019-04-03 | $85.11 | $86.20 | $84.93 | $85.31 | $80.54 | 2,852,570 |
| 2019-04-02 | $84.50 | $85.57 | $84.01 | $84.68 | $79.94 | 2,342,121 |
| 2019-04-01 | $82.35 | $84.88 | $82.27 | $84.48 | $79.75 | 3,036,506 |
| 2019-03-29 | $81.74 | $82.33 | $81.42 | $81.69 | $77.12 | 2,945,592 |
| 2019-03-28 | $80.33 | $81.06 | $80.05 | $80.96 | $76.43 | 1,268,550 |
| 2019-03-27 | $80.38 | $80.97 | $79.82 | $80.07 | $75.59 | 1,901,986 |
| 2019-03-26 | $80.00 | $80.68 | $79.42 | $80.66 | $76.15 | 1,668,608 |
| 2019-03-25 | $79.86 | $80.49 | $78.45 | $79.36 | $74.92 | 2,327,529 |
| 2019-03-22 | $82.14 | $82.27 | $79.68 | $80.00 | $75.52 | 3,119,838 |
| 2019-03-21 | $82.20 | $83.51 | $81.48 | $82.89 | $78.25 | 2,569,457 |
| 2019-03-20 | $84.13 | $84.23 | $82.79 | $82.95 | $78.31 | 2,462,080 |
| 2019-03-19 | $85.38 | $85.87 | $84.16 | $84.41 | $79.69 | 2,342,079 |
| 2019-03-18 | $84.54 | $85.62 | $84.37 | $84.90 | $80.15 | 2,529,646 |
| 2019-03-15 | $83.11 | $84.52 | $82.93 | $84.33 | $79.61 | 2,993,462 |
| 2019-03-14 | $83.62 | $83.95 | $83.19 | $83.21 | $78.55 | 1,794,907 |
| 2019-03-13 | $83.36 | $84.33 | $83.20 | $83.74 | $79.05 | 1,779,810 |
| 2019-03-12 | $82.99 | $84.03 | $82.74 | $82.95 | $78.31 | 2,153,214 |
| 2019-03-11 | $81.96 | $83.26 | $81.86 | $82.85 | $78.21 | 2,926,573 |
| 2019-03-08 | $80.44 | $81.43 | $80.08 | $81.37 | $76.82 | 2,111,861 |
| 2019-03-07 | $82.22 | $82.29 | $80.81 | $81.28 | $76.73 | 3,035,770 |
| 2019-03-06 | $82.76 | $83.46 | $82.49 | $82.51 | $77.89 | 1,713,318 |
| 2019-03-05 | $83.30 | $83.57 | $81.66 | $82.97 | $78.33 | 1,963,773 |
| 2019-03-04 | $84.29 | $84.92 | $82.51 | $83.31 | $78.65 | 2,918,435 |
| 2019-03-01 | $84.00 | $85.48 | $83.81 | $84.26 | $79.54 | 3,081,626 |
| 2019-02-28 | $82.43 | $83.87 | $81.91 | $83.58 | $78.90 | 4,649,887 |
| 2019-02-27 | $80.71 | $82.33 | $80.50 | $82.26 | $77.66 | 2,676,411 |
| 2019-02-26 | $81.16 | $81.67 | $80.25 | $80.90 | $76.37 | 2,682,638 |
| 2019-02-25 | $81.99 | $82.63 | $81.39 | $81.42 | $76.86 | 2,514,291 |
| 2019-02-22 | $82.07 | $82.44 | $81.02 | $81.20 | $76.66 | 2,096,554 |
| 2019-02-21 | $82.98 | $82.98 | $81.62 | $82.07 | $77.48 | 1,736,933 |
| 2019-02-20 | $82.41 | $82.82 | $81.82 | $82.72 | $78.09 | 2,167,514 |
| 2019-02-19 | $81.55 | $82.58 | $81.14 | $82.20 | $77.60 | 2,952,467 |
| 2019-02-15 | $80.27 | $81.71 | $80.06 | $81.57 | $77.01 | 2,704,672 |
| 2019-02-14 | $79.45 | $80.47 | $78.52 | $79.61 | $75.15 | 2,087,821 |
| 2019-02-13 | $80.08 | $80.64 | $79.75 | $79.99 | $75.51 | 1,809,847 |
| 2019-02-12 | $78.82 | $80.32 | $78.76 | $79.79 | $75.32 | 2,113,799 |
| 2019-02-11 | $78.08 | $78.40 | $77.75 | $78.04 | $73.67 | 2,649,396 |
| 2019-02-08 | $77.91 | $78.59 | $76.82 | $77.83 | $73.47 | 3,187,518 |
| 2019-02-07 | $79.91 | $80.03 | $78.36 | $79.03 | $74.23 | 3,395,557 |
| 2019-02-06 | $80.68 | $81.20 | $79.59 | $80.14 | $75.27 | 3,552,866 |
| 2019-02-05 | $81.56 | $81.60 | $80.50 | $80.86 | $75.94 | 2,305,686 |
| 2019-02-04 | $80.85 | $81.62 | $80.30 | $81.39 | $76.44 | 3,282,270 |
| 2019-02-01 | $80.94 | $81.34 | $80.43 | $80.88 | $75.96 | 2,438,586 |
| 2019-01-31 | $80.28 | $80.81 | $79.90 | $80.59 | $75.69 | 3,220,172 |
| 2019-01-30 | $79.90 | $81.25 | $79.19 | $80.88 | $75.96 | 2,720,874 |
| 2019-01-29 | $79.60 | $80.00 | $78.88 | $79.56 | $74.72 | 2,454,273 |
| 2019-01-28 | $78.74 | $79.55 | $78.44 | $79.48 | $74.65 | 3,848,653 |
| 2019-01-25 | $80.98 | $81.30 | $79.54 | $79.62 | $74.78 | 3,486,884 |
| 2019-01-24 | $78.20 | $80.84 | $78.20 | $80.18 | $75.31 | 5,529,215 |
| 2019-01-23 | $79.77 | $80.58 | $77.71 | $78.20 | $73.45 | 8,586,881 |
| 2019-01-22 | $84.00 | $84.16 | $82.80 | $83.40 | $78.33 | 4,800,823 |
| 2019-01-18 | $83.89 | $85.25 | $82.94 | $84.97 | $79.80 | 2,671,649 |
| 2019-01-17 | $83.20 | $84.06 | $82.23 | $83.65 | $78.57 | 2,312,235 |
| 2019-01-16 | $82.40 | $84.31 | $82.16 | $83.62 | $78.54 | 3,767,808 |
| 2019-01-15 | $81.00 | $81.63 | $80.52 | $81.52 | $76.56 | 2,829,267 |
| 2019-01-14 | $80.21 | $81.65 | $79.92 | $81.40 | $76.45 | 2,452,923 |
| 2019-01-11 | $79.37 | $81.03 | $79.04 | $80.94 | $76.02 | 1,832,250 |
| 2019-01-10 | $80.00 | $80.38 | $79.57 | $79.95 | $75.09 | 3,485,239 |
| 2019-01-09 | $80.70 | $80.93 | $79.79 | $80.57 | $75.67 | 1,903,889 |
| 2019-01-08 | $80.67 | $81.16 | $78.90 | $80.02 | $75.16 | 3,117,702 |
| 2019-01-07 | $79.19 | $80.50 | $78.65 | $79.98 | $75.12 | 2,665,432 |
| 2019-01-04 | $77.68 | $79.61 | $77.66 | $79.54 | $74.70 | 2,851,348 |
| 2019-01-03 | $76.60 | $77.48 | $75.98 | $76.16 | $71.53 | 3,599,213 |
| 2019-01-02 | $74.49 | $77.36 | $74.39 | $77.26 | $72.56 | 3,290,773 |
| 2018-12-31 | $74.99 | $75.70 | $74.38 | $75.59 | $71.00 | 2,542,879 |
| 2018-12-28 | $75.44 | $75.99 | $74.23 | $74.66 | $70.12 | 2,480,992 |
| 2018-12-27 | $73.11 | $74.99 | $72.08 | $74.99 | $70.43 | 3,261,288 |
| 2018-12-26 | $71.05 | $74.41 | $69.90 | $74.41 | $69.89 | 3,156,359 |
| 2018-12-24 | $71.28 | $72.89 | $70.75 | $70.78 | $66.48 | 1,749,836 |
| 2018-12-21 | $74.17 | $75.96 | $72.00 | $72.39 | $67.99 | 4,942,496 |
| 2018-12-20 | $74.28 | $75.35 | $73.76 | $74.49 | $69.96 | 4,242,831 |
| 2018-12-19 | $76.02 | $77.45 | $74.08 | $74.67 | $70.13 | 3,585,037 |
| 2018-12-18 | $77.79 | $78.14 | $75.29 | $76.21 | $71.58 | 3,592,650 |
| 2018-12-17 | $78.31 | $78.85 | $76.46 | $76.91 | $72.23 | 4,669,345 |
| 2018-12-14 | $79.57 | $81.23 | $78.53 | $78.73 | $73.94 | 3,657,578 |
| 2018-12-13 | $82.09 | $82.39 | $80.01 | $80.39 | $75.50 | 2,261,498 |
| 2018-12-12 | $82.56 | $83.32 | $81.72 | $82.04 | $77.05 | 2,151,262 |
| 2018-12-11 | $83.62 | $83.85 | $80.89 | $81.36 | $76.41 | 2,243,825 |
| 2018-12-10 | $83.11 | $83.26 | $80.32 | $82.45 | $77.44 | 3,234,552 |
| 2018-12-07 | $84.54 | $85.64 | $81.89 | $82.67 | $77.64 | 2,660,936 |
| 2018-12-06 | $83.18 | $84.68 | $81.85 | $84.61 | $79.47 | 3,904,425 |
| 2018-12-04 | $90.11 | $90.19 | $84.31 | $84.89 | $79.73 | 3,617,592 |
| 2018-12-03 | $90.67 | $91.60 | $89.12 | $90.47 | $84.97 | 2,360,364 |
| 2018-11-30 | $88.51 | $89.87 | $88.41 | $89.68 | $84.23 | 2,488,358 |
| 2018-11-29 | $89.58 | $89.93 | $88.44 | $88.87 | $83.47 | 2,118,828 |
| 2018-11-28 | $88.53 | $90.41 | $87.65 | $90.41 | $84.91 | 2,448,276 |
| 2018-11-27 | $87.80 | $88.61 | $87.48 | $88.19 | $82.83 | 1,806,035 |
| 2018-11-26 | $86.86 | $88.34 | $86.61 | $87.97 | $82.62 | 2,682,870 |
| 2018-11-23 | $85.75 | $86.48 | $85.32 | $85.63 | $80.42 | 723,044 |
| 2018-11-21 | $86.22 | $87.73 | $85.71 | $86.44 | $81.19 | 1,859,714 |
| 2018-11-20 | $87.23 | $87.36 | $85.51 | $86.01 | $80.78 | 2,790,443 |
| 2018-11-19 | $87.92 | $88.19 | $86.83 | $87.73 | $82.40 | 2,202,026 |
| 2018-11-16 | $88.52 | $88.77 | $87.43 | $87.64 | $82.31 | 3,519,700 |
| 2018-11-15 | $88.24 | $89.49 | $87.53 | $89.16 | $83.74 | 2,885,976 |
| 2018-11-14 | $90.77 | $91.44 | $88.00 | $88.92 | $83.51 | 2,414,693 |
| 2018-11-13 | $89.58 | $90.96 | $89.33 | $89.90 | $84.44 | 2,026,285 |
| 2018-11-12 | $90.45 | $90.89 | $88.93 | $89.12 | $83.70 | 1,749,884 |
| 2018-11-09 | $90.27 | $90.99 | $89.87 | $90.40 | $84.90 | 1,755,389 |
| 2018-11-08 | $89.90 | $91.48 | $89.80 | $90.86 | $85.34 | 1,814,357 |
| 2018-11-07 | $89.74 | $90.69 | $88.58 | $90.54 | $84.66 | 2,045,441 |
| 2018-11-06 | $87.85 | $89.44 | $87.65 | $89.18 | $83.39 | 2,894,810 |
| 2018-11-05 | $87.69 | $88.61 | $87.69 | $88.05 | $82.34 | 4,166,800 |
| 2018-11-02 | $89.30 | $89.85 | $86.86 | $87.27 | $81.61 | 4,372,869 |
| 2018-11-01 | $89.31 | $89.86 | $88.77 | $89.30 | $83.50 | 2,128,800 |
| 2018-10-31 | $88.86 | $90.23 | $88.62 | $89.30 | $83.50 | 3,450,299 |
| 2018-10-30 | $86.85 | $87.93 | $85.95 | $87.84 | $82.14 | 2,824,698 |
| 2018-10-29 | $86.76 | $88.16 | $85.14 | $86.46 | $80.85 | 4,185,153 |
| 2018-10-26 | $87.25 | $87.49 | $84.94 | $85.75 | $80.18 | 3,918,036 |
| 2018-10-25 | $86.64 | $89.05 | $86.10 | $88.27 | $82.54 | 4,032,941 |
| 2018-10-24 | $88.49 | $90.30 | $85.67 | $85.86 | $80.29 | 6,766,217 |
| 2018-10-23 | $86.81 | $87.45 | $85.51 | $87.04 | $81.39 | 6,864,388 |
| 2018-10-22 | $91.07 | $91.87 | $88.51 | $88.54 | $82.79 | 2,655,969 |
| 2018-10-19 | $90.40 | $92.27 | $90.07 | $91.63 | $85.68 | 2,299,769 |
| 2018-10-18 | $91.25 | $92.30 | $90.10 | $90.35 | $84.49 | 2,089,194 |
| 2018-10-17 | $91.55 | $92.29 | $90.37 | $91.48 | $85.54 | 2,393,128 |
| 2018-10-16 | $91.01 | $91.81 | $89.97 | $91.63 | $85.68 | 1,851,373 |
| 2018-10-15 | $90.59 | $91.37 | $89.90 | $90.55 | $84.67 | 2,461,639 |
| 2018-10-12 | $92.90 | $93.27 | $89.34 | $90.79 | $84.90 | 3,555,334 |
| 2018-10-11 | $93.09 | $93.68 | $90.89 | $90.94 | $85.04 | 2,957,780 |
| 2018-10-10 | $96.20 | $96.78 | $93.51 | $93.57 | $87.50 | 2,803,931 |
| 2018-10-09 | $96.19 | $96.59 | $95.48 | $96.00 | $89.77 | 2,081,575 |
| 2018-10-08 | $95.75 | $96.91 | $94.94 | $96.43 | $90.17 | 2,694,311 |
| 2018-10-05 | $97.13 | $97.25 | $95.75 | $96.06 | $89.83 | 1,986,353 |
| 2018-10-04 | $96.75 | $98.14 | $95.89 | $96.63 | $90.36 | 2,829,729 |
| 2018-10-03 | $96.19 | $97.32 | $95.89 | $96.73 | $90.45 | 2,660,583 |
| 2018-10-02 | $95.15 | $95.92 | $94.65 | $95.53 | $89.33 | 1,987,006 |
| 2018-10-01 | $95.58 | $96.29 | $94.69 | $94.95 | $88.79 | 2,708,294 |
| 2018-09-28 | $94.83 | $95.71 | $94.58 | $94.93 | $88.77 | 2,708,448 |
| 2018-09-27 | $96.13 | $96.24 | $94.95 | $95.46 | $89.26 | 2,278,249 |
| 2018-09-26 | $98.09 | $98.09 | $95.97 | $96.19 | $89.95 | 3,195,737 |
| 2018-09-25 | $97.79 | $97.96 | $96.94 | $97.47 | $91.14 | 3,388,519 |
| 2018-09-24 | $99.10 | $99.29 | $97.22 | $97.63 | $91.29 | 1,980,016 |
| 2018-09-21 | $99.48 | $100.05 | $98.87 | $99.01 | $92.58 | 4,900,615 |
| 2018-09-20 | $100.08 | $100.55 | $99.11 | $99.26 | $92.82 | 2,624,582 |
| 2018-09-19 | $97.25 | $99.32 | $97.22 | $98.96 | $92.54 | 5,684,200 |
| 2018-09-18 | $97.51 | $97.68 | $96.93 | $97.03 | $90.73 | 3,039,456 |
| 2018-09-17 | $97.96 | $98.52 | $97.07 | $97.10 | $90.80 | 1,945,891 |
| 2018-09-14 | $97.27 | $98.23 | $97.21 | $97.99 | $91.63 | 2,333,224 |
| 2018-09-13 | $97.56 | $98.20 | $96.93 | $97.00 | $90.70 | 2,288,432 |
| 2018-09-12 | $98.63 | $98.95 | $97.34 | $97.41 | $91.09 | 1,791,800 |
| 2018-09-11 | $98.16 | $99.20 | $97.94 | $98.63 | $92.23 | 1,686,301 |
| 2018-09-10 | $98.80 | $99.40 | $98.43 | $98.47 | $92.08 | 1,394,475 |
| 2018-09-07 | $98.33 | $98.64 | $97.75 | $98.37 | $91.99 | 1,798,196 |
| 2018-09-06 | $99.85 | $100.15 | $98.14 | $98.15 | $91.78 | 1,759,434 |
| 2018-09-05 | $99.90 | $100.89 | $99.69 | $99.85 | $93.37 | 2,303,641 |
| 2018-09-04 | $99.24 | $99.99 | $98.71 | $99.83 | $93.35 | 1,875,394 |
| 2018-08-31 | $98.76 | $99.19 | $98.49 | $99.09 | $92.66 | 1,990,197 |
| 2018-08-30 | $99.95 | $99.95 | $99.11 | $99.25 | $92.81 | 1,337,615 |
| 2018-08-29 | $100.77 | $100.77 | $99.94 | $100.14 | $93.64 | 1,758,384 |
| 2018-08-28 | $101.02 | $101.09 | $100.32 | $100.54 | $94.01 | 1,453,732 |
| 2018-08-27 | $100.00 | $101.26 | $99.85 | $100.90 | $94.35 | 1,557,003 |
| 2018-08-24 | $100.00 | $100.00 | $99.32 | $99.46 | $93.00 | 1,046,450 |
| 2018-08-23 | $100.55 | $100.55 | $99.30 | $99.54 | $93.08 | 1,631,445 |
| 2018-08-22 | $100.39 | $100.88 | $100.04 | $100.45 | $93.93 | 1,147,307 |
| 2018-08-21 | $99.82 | $101.18 | $99.44 | $100.49 | $93.97 | 2,105,852 |
| 2018-08-20 | $99.00 | $100.00 | $98.96 | $99.89 | $93.41 | 1,982,626 |
| 2018-08-17 | $98.89 | $99.44 | $98.61 | $99.17 | $92.73 | 1,448,549 |
| 2018-08-16 | $97.90 | $99.28 | $97.56 | $98.92 | $92.50 | 2,112,038 |
| 2018-08-15 | $96.88 | $97.57 | $96.30 | $97.26 | $90.95 | 2,441,472 |
| 2018-08-14 | $96.06 | $98.23 | $96.06 | $97.80 | $91.45 | 1,950,801 |
| 2018-08-13 | $96.12 | $96.78 | $95.75 | $95.81 | $89.59 | 1,518,116 |
| 2018-08-10 | $96.64 | $96.96 | $95.89 | $96.10 | $89.86 | 1,810,873 |
| 2018-08-09 | $97.50 | $98.11 | $97.35 | $97.62 | $91.28 | 1,276,778 |
| 2018-08-08 | $97.26 | $97.87 | $97.01 | $97.63 | $91.29 | 1,601,065 |
| 2018-08-07 | $96.79 | $97.98 | $96.57 | $97.31 | $90.99 | 2,465,260 |
| 2018-08-06 | $96.52 | $97.01 | $95.88 | $96.53 | $90.26 | 1,662,340 |
| 2018-08-03 | $95.54 | $96.76 | $95.36 | $96.68 | $90.41 | 1,916,929 |
| 2018-08-02 | $94.57 | $95.87 | $94.29 | $95.77 | $89.19 | 2,025,960 |
| 2018-08-01 | $94.51 | $95.71 | $94.51 | $95.19 | $88.65 | 3,479,720 |
| 2018-07-31 | $94.33 | $94.58 | $93.46 | $94.32 | $87.83 | 3,616,921 |
| 2018-07-30 | $94.50 | $95.85 | $93.66 | $93.77 | $87.32 | 2,974,384 |
| 2018-07-27 | $96.74 | $98.50 | $94.34 | $94.47 | $87.97 | 4,732,621 |
| 2018-07-26 | $99.12 | $99.53 | $96.34 | $96.48 | $89.85 | 5,637,360 |
| 2018-07-25 | $99.04 | $99.11 | $97.63 | $98.92 | $92.12 | 2,064,974 |
| 2018-07-24 | $100.00 | $100.28 | $98.54 | $98.96 | $92.16 | 3,389,028 |
| 2018-07-23 | $97.29 | $99.67 | $97.27 | $99.35 | $92.52 | 2,986,059 |
| 2018-07-20 | $98.36 | $99.19 | $97.06 | $97.23 | $90.54 | 5,980,680 |
| 2018-07-19 | $95.95 | $96.70 | $94.35 | $95.37 | $88.81 | 2,705,645 |
| 2018-07-18 | $95.91 | $97.24 | $95.80 | $97.09 | $90.41 | 1,869,930 |
| 2018-07-17 | $96.10 | $96.70 | $95.67 | $95.98 | $89.38 | 1,698,678 |
| 2018-07-16 | $94.66 | $96.00 | $94.66 | $95.91 | $89.32 | 1,751,307 |
| 2018-07-13 | $94.95 | $95.20 | $93.56 | $94.59 | $88.09 | 1,952,659 |
| 2018-07-12 | $95.99 | $96.45 | $95.08 | $95.24 | $88.69 | 2,539,054 |
| 2018-07-11 | $95.00 | $95.89 | $95.00 | $95.32 | $88.77 | 1,264,395 |
| 2018-07-10 | $96.74 | $97.12 | $95.64 | $96.01 | $89.41 | 1,518,708 |
| 2018-07-09 | $94.90 | $96.81 | $93.79 | $96.56 | $89.92 | 3,123,288 |
| 2018-07-06 | $92.61 | $93.43 | $92.02 | $92.90 | $86.51 | 1,359,103 |
| 2018-07-05 | $93.49 | $93.50 | $92.48 | $92.66 | $86.29 | 1,447,675 |
| 2018-07-03 | $93.99 | $94.16 | $92.84 | $92.94 | $86.55 | 871,070 |
| 2018-07-02 | $92.22 | $93.86 | $91.93 | $93.78 | $87.33 | 2,460,428 |
| 2018-06-29 | $93.25 | $93.74 | $91.86 | $91.90 | $85.58 | 2,478,897 |
| 2018-06-28 | $92.32 | $92.83 | $91.52 | $92.45 | $86.09 | 1,444,839 |
| 2018-06-27 | $93.59 | $94.38 | $92.31 | $92.33 | $85.98 | 2,520,397 |
| 2018-06-26 | $94.68 | $94.68 | $93.28 | $93.74 | $87.29 | 1,511,780 |
| 2018-06-25 | $94.60 | $94.97 | $93.58 | $94.48 | $87.98 | 1,750,158 |
| 2018-06-22 | $96.13 | $96.20 | $94.93 | $95.01 | $88.48 | 2,066,266 |
| 2018-06-21 | $95.22 | $95.95 | $94.10 | $95.26 | $88.71 | 1,806,522 |
| 2018-06-20 | $97.10 | $97.36 | $95.62 | $95.70 | $89.12 | 2,401,980 |
| 2018-06-19 | $96.08 | $96.53 | $95.68 | $96.34 | $89.72 | 2,640,357 |
| 2018-06-18 | $96.37 | $97.51 | $95.89 | $97.43 | $90.73 | 1,647,742 |
| 2018-06-15 | $97.17 | $97.64 | $96.40 | $97.26 | $90.57 | 4,260,533 |
| 2018-06-14 | $97.68 | $98.25 | $95.89 | $96.28 | $89.66 | 3,145,967 |
| 2018-06-13 | $96.47 | $97.21 | $95.88 | $96.01 | $89.41 | 1,672,326 |
| 2018-06-12 | $96.60 | $96.67 | $95.58 | $96.27 | $89.65 | 1,983,814 |
| 2018-06-11 | $97.09 | $97.53 | $96.20 | $96.26 | $89.64 | 1,759,930 |
| 2018-06-08 | $96.61 | $97.07 | $95.64 | $96.97 | $90.30 | 1,851,921 |
| 2018-06-07 | $96.90 | $97.82 | $96.20 | $96.76 | $90.11 | 2,101,769 |
| 2018-06-06 | $94.69 | $96.52 | $94.64 | $96.46 | $89.83 | 2,230,917 |
| 2018-06-05 | $94.88 | $95.13 | $93.38 | $94.35 | $87.86 | 1,750,173 |
| 2018-06-04 | $95.38 | $95.70 | $95.02 | $95.44 | $88.88 | 1,784,647 |
| 2018-06-01 | $94.94 | $95.28 | $94.13 | $94.77 | $88.25 | 1,758,385 |
| 2018-05-31 | $93.05 | $94.24 | $92.47 | $94.00 | $87.54 | 3,516,314 |
| 2018-05-30 | $92.37 | $93.43 | $92.06 | $93.21 | $86.80 | 2,394,221 |
| 2018-05-29 | $93.48 | $93.48 | $90.75 | $91.66 | $85.36 | 2,169,000 |
| 2018-05-25 | $95.16 | $95.33 | $94.27 | $94.81 | $88.29 | 1,487,603 |
| 2018-05-24 | $95.12 | $95.70 | $93.82 | $95.33 | $88.78 | 2,797,269 |
| 2018-05-23 | $96.17 | $96.47 | $94.84 | $95.67 | $89.09 | 2,381,396 |
| 2018-05-22 | $96.57 | $97.26 | $96.52 | $96.74 | $90.09 | 2,812,505 |
| 2018-05-21 | $97.33 | $97.87 | $96.43 | $96.54 | $89.90 | 2,874,177 |
| 2018-05-18 | $96.57 | $96.98 | $96.20 | $96.43 | $89.80 | 2,169,947 |
| 2018-05-17 | $95.94 | $97.20 | $95.16 | $96.74 | $90.09 | 2,221,020 |
| 2018-05-16 | $94.68 | $96.74 | $94.50 | $95.75 | $89.17 | 4,249,419 |
| 2018-05-15 | $93.00 | $95.73 | $93.00 | $94.65 | $88.14 | 3,078,411 |
| 2018-05-14 | $93.04 | $93.52 | $92.75 | $93.19 | $86.78 | 2,108,523 |
| 2018-05-11 | $92.31 | $93.55 | $92.08 | $92.63 | $86.26 | 2,217,266 |
| 2018-05-10 | $92.11 | $93.23 | $91.52 | $92.67 | $85.93 | 3,154,946 |
| 2018-05-09 | $90.92 | $92.28 | $90.54 | $92.11 | $85.41 | 2,495,566 |
| 2018-05-08 | $89.72 | $95.88 | $89.72 | $90.18 | $83.62 | 6,228,937 |
| 2018-05-07 | $89.25 | $89.55 | $88.53 | $88.92 | $82.45 | 2,371,606 |
| 2018-05-04 | $87.34 | $89.82 | $86.97 | $89.06 | $82.58 | 2,138,155 |
| 2018-05-03 | $88.83 | $88.83 | $86.95 | $87.92 | $81.52 | 4,507,645 |
| 2018-05-02 | $89.83 | $90.33 | $88.97 | $89.18 | $82.69 | 3,184,168 |
| 2018-05-01 | $90.35 | $90.54 | $88.80 | $89.67 | $83.15 | 3,944,162 |
| 2018-04-30 | $92.14 | $92.65 | $90.59 | $90.62 | $84.03 | 2,627,327 |
| 2018-04-27 | $91.69 | $92.54 | $91.20 | $91.72 | $85.05 | 2,252,633 |
| 2018-04-26 | $92.90 | $93.28 | $91.47 | $91.66 | $84.99 | 4,205,060 |
| 2018-04-25 | $94.05 | $95.08 | $91.67 | $92.76 | $86.01 | 6,256,693 |
| 2018-04-24 | $98.18 | $99.15 | $96.46 | $97.42 | $90.33 | 2,660,466 |
| 2018-04-23 | $98.17 | $98.39 | $96.83 | $97.50 | $90.41 | 2,390,251 |
| 2018-04-20 | $98.58 | $99.08 | $97.39 | $97.98 | $90.85 | 2,121,450 |
| 2018-04-19 | $97.26 | $98.72 | $97.26 | $98.35 | $91.19 | 2,431,373 |
| 2018-04-18 | $97.86 | $98.69 | $97.05 | $97.14 | $90.07 | 1,873,411 |
| 2018-04-17 | $97.70 | $98.22 | $97.18 | $97.48 | $90.39 | 2,569,535 |
| 2018-04-16 | $97.46 | $97.68 | $96.51 | $96.90 | $89.85 | 2,299,999 |
| 2018-04-13 | $97.91 | $98.36 | $95.93 | $96.39 | $89.38 | 1,999,653 |
| 2018-04-12 | $96.32 | $97.60 | $96.29 | $96.88 | $89.83 | 2,345,572 |
| 2018-04-11 | $95.88 | $96.79 | $95.19 | $95.35 | $88.41 | 1,668,477 |
| 2018-04-10 | $96.63 | $97.34 | $95.90 | $96.82 | $89.78 | 2,073,822 |
| 2018-04-09 | $95.48 | $97.60 | $95.17 | $95.50 | $88.55 | 1,689,829 |
| 2018-04-06 | $96.73 | $97.18 | $93.80 | $94.72 | $87.83 | 3,041,873 |
| 2018-04-05 | $97.31 | $98.07 | $96.79 | $97.52 | $90.42 | 1,996,250 |
| 2018-04-04 | $93.63 | $96.58 | $93.58 | $96.35 | $89.34 | 2,038,681 |
| 2018-04-03 | $94.26 | $95.84 | $93.75 | $95.44 | $88.50 | 2,715,265 |
| 2018-04-02 | $95.53 | $95.73 | $92.12 | $93.75 | $86.93 | 2,824,216 |
| 2018-03-29 | $94.70 | $96.45 | $94.36 | $95.82 | $88.85 | 2,922,298 |
| 2018-03-28 | $93.85 | $95.25 | $93.21 | $94.27 | $87.41 | 2,026,349 |
| 2018-03-27 | $95.60 | $96.35 | $92.79 | $93.62 | $86.81 | 2,010,765 |
| 2018-03-26 | $94.11 | $95.24 | $92.66 | $95.07 | $88.15 | 2,847,826 |
| 2018-03-23 | $94.96 | $95.60 | $92.39 | $92.39 | $85.67 | 3,141,657 |
| 2018-03-22 | $97.00 | $97.40 | $94.35 | $94.65 | $87.76 | 2,284,004 |
| 2018-03-21 | $98.78 | $99.84 | $98.03 | $98.18 | $91.04 | 1,350,618 |
| 2018-03-20 | $98.94 | $99.52 | $98.36 | $98.67 | $91.49 | 1,253,807 |
| 2018-03-19 | $99.04 | $99.36 | $97.13 | $98.65 | $91.47 | 1,615,005 |
| 2018-03-16 | $98.32 | $100.34 | $98.09 | $99.36 | $92.13 | 2,682,744 |
| 2018-03-15 | $97.84 | $99.25 | $97.61 | $98.05 | $90.92 | 1,925,153 |
| 2018-03-14 | $99.46 | $99.60 | $96.69 | $97.20 | $90.13 | 1,913,363 |
| 2018-03-13 | $101.03 | $101.44 | $98.43 | $98.82 | $91.63 | 2,099,789 |
| 2018-03-12 | $100.76 | $101.19 | $100.15 | $100.46 | $93.15 | 1,744,744 |
| 2018-03-09 | $99.01 | $100.90 | $98.91 | $100.79 | $93.46 | 1,873,758 |
| 2018-03-08 | $98.22 | $98.39 | $96.63 | $98.15 | $91.01 | 2,012,529 |
| 2018-03-07 | $96.71 | $97.81 | $96.24 | $97.63 | $90.53 | 2,099,606 |
| 2018-03-06 | $98.47 | $98.47 | $96.58 | $98.04 | $90.91 | 1,768,625 |
| 2018-03-05 | $96.06 | $98.18 | $95.60 | $97.90 | $90.78 | 2,321,744 |
| 2018-03-02 | $95.86 | $96.91 | $94.27 | $96.72 | $89.68 | 1,878,647 |
| 2018-03-01 | $98.01 | $99.10 | $95.87 | $96.51 | $89.49 | 2,135,884 |
| 2018-02-28 | $99.98 | $100.48 | $97.90 | $97.93 | $90.80 | 1,502,176 |
| 2018-02-27 | $100.51 | $101.67 | $99.22 | $99.25 | $92.03 | 1,653,290 |
| 2018-02-26 | $99.19 | $100.78 | $98.80 | $100.75 | $93.42 | 2,091,300 |
| 2018-02-23 | $97.36 | $99.06 | $97.08 | $99.04 | $91.83 | 1,332,292 |
| 2018-02-22 | $97.97 | $98.55 | $96.43 | $96.67 | $89.64 | 1,731,183 |
| 2018-02-21 | $97.98 | $99.07 | $97.36 | $97.39 | $90.30 | 2,833,815 |
| 2018-02-20 | $98.77 | $99.76 | $98.08 | $98.46 | $91.30 | 2,288,146 |
| 2018-02-16 | $98.27 | $100.27 | $98.18 | $99.53 | $92.29 | 2,101,499 |
| 2018-02-15 | $98.29 | $99.32 | $97.28 | $98.67 | $91.49 | 2,084,013 |
| 2018-02-14 | $94.60 | $97.47 | $94.60 | $97.38 | $90.29 | 2,501,052 |
| 2018-02-13 | $94.60 | $95.51 | $93.66 | $95.31 | $88.38 | 2,082,598 |
| 2018-02-12 | $93.16 | $96.55 | $92.92 | $95.19 | $88.26 | 2,738,116 |
| 2018-02-09 | $92.32 | $93.50 | $88.75 | $92.02 | $85.32 | 5,549,987 |
| 2018-02-08 | $98.27 | $98.33 | $91.60 | $91.80 | $84.75 | 3,812,884 |
| 2018-02-07 | $97.91 | $99.63 | $97.89 | $98.12 | $90.59 | 2,440,672 |
| 2018-02-06 | $94.83 | $98.80 | $93.14 | $98.44 | $90.88 | 3,945,045 |
| 2018-02-05 | $100.54 | $102.07 | $95.58 | $97.00 | $89.55 | 2,866,064 |
| 2018-02-02 | $104.32 | $104.88 | $101.51 | $101.57 | $93.77 | 1,804,561 |
| 2018-02-01 | $103.77 | $104.75 | $103.02 | $104.72 | $96.68 | 1,754,601 |
| 2018-01-31 | $103.53 | $104.46 | $103.38 | $103.96 | $95.98 | 2,229,098 |
| 2018-01-30 | $104.10 | $104.91 | $103.46 | $103.47 | $95.53 | 1,750,853 |
| 2018-01-29 | $104.54 | $105.77 | $104.34 | $104.60 | $96.57 | 2,194,580 |
| 2018-01-26 | $104.68 | $104.98 | $103.65 | $104.90 | $96.85 | 2,970,377 |
| 2018-01-25 | $105.56 | $105.90 | $103.69 | $104.26 | $96.26 | 2,603,841 |
| 2018-01-24 | $104.25 | $106.50 | $104.03 | $105.26 | $97.18 | 4,003,366 |
| 2018-01-23 | $105.20 | $105.92 | $103.87 | $105.71 | $97.59 | 2,819,867 |
| 2018-01-22 | $104.33 | $105.54 | $103.75 | $105.49 | $97.39 | 2,381,300 |
| 2018-01-19 | $102.70 | $104.41 | $102.11 | $104.38 | $96.37 | 2,921,413 |
| 2018-01-18 | $104.43 | $104.64 | $103.13 | $103.41 | $95.47 | 2,637,780 |
| 2018-01-17 | $105.01 | $105.54 | $103.25 | $104.39 | $96.38 | 2,278,515 |
| 2018-01-16 | $106.00 | $106.47 | $103.74 | $104.42 | $96.40 | 2,655,920 |
| 2018-01-12 | $104.92 | $106.40 | $104.56 | $105.43 | $97.34 | 2,298,040 |
| 2018-01-11 | $103.49 | $104.46 | $102.90 | $104.42 | $96.40 | 2,170,126 |
| 2018-01-10 | $101.69 | $103.70 | $101.30 | $103.14 | $95.22 | 2,587,590 |
| 2018-01-09 | $101.05 | $101.97 | $100.64 | $101.69 | $93.88 | 2,161,033 |
| 2018-01-08 | $101.42 | $101.45 | $100.51 | $100.80 | $93.06 | 1,735,729 |
| 2018-01-05 | $101.58 | $101.70 | $100.74 | $101.43 | $93.64 | 2,055,849 |
| 2018-01-04 | $100.36 | $102.16 | $99.69 | $101.42 | $93.63 | 2,147,454 |
| 2018-01-03 | $99.50 | $99.78 | $98.75 | $99.44 | $91.81 | 2,319,744 |
| 2018-01-02 | $100.08 | $100.20 | $98.76 | $99.61 | $91.96 | 1,647,439 |
| 2017-12-29 | $100.63 | $100.63 | $99.56 | $99.58 | $91.93 | 1,098,859 |
| 2017-12-28 | $100.09 | $100.58 | $99.64 | $100.30 | $92.60 | 1,023,246 |
| 2017-12-27 | $99.63 | $99.91 | $99.22 | $99.75 | $92.09 | 1,169,417 |
| 2017-12-26 | $100.30 | $100.60 | $99.27 | $99.92 | $92.25 | 1,168,066 |
| 2017-12-22 | $100.00 | $101.43 | $99.62 | $100.50 | $92.78 | 2,060,635 |
| 2017-12-21 | $98.80 | $99.73 | $98.71 | $99.52 | $91.88 | 1,559,929 |
| 2017-12-20 | $99.43 | $99.43 | $98.31 | $98.59 | $91.02 | 2,029,786 |
| 2017-12-19 | $99.80 | $99.89 | $98.66 | $98.74 | $91.16 | 2,419,583 |
| 2017-12-18 | $98.00 | $99.95 | $97.60 | $99.31 | $91.69 | 2,966,127 |
| 2017-12-15 | $95.10 | $97.31 | $94.85 | $96.31 | $88.92 | 3,978,020 |
| 2017-12-14 | $95.00 | $95.46 | $93.85 | $94.06 | $86.84 | 1,978,070 |
| 2017-12-13 | $96.25 | $96.40 | $94.70 | $94.72 | $87.45 | 1,868,215 |
| 2017-12-12 | $96.14 | $96.67 | $95.89 | $96.21 | $88.82 | 1,828,086 |
| 2017-12-11 | $96.00 | $96.09 | $95.23 | $95.97 | $88.60 | 1,375,037 |
| 2017-12-08 | $95.50 | $95.79 | $94.18 | $95.79 | $88.44 | 1,692,284 |
| 2017-12-07 | $93.52 | $95.25 | $93.32 | $95.07 | $87.77 | 1,742,356 |
| 2017-12-06 | $93.62 | $94.19 | $93.11 | $93.87 | $86.66 | 1,441,644 |
| 2017-12-05 | $95.05 | $95.62 | $93.72 | $93.91 | $86.70 | 2,259,482 |
| 2017-12-04 | $94.44 | $96.24 | $94.16 | $94.89 | $87.60 | 3,420,024 |
| 2017-12-01 | $92.18 | $92.77 | $89.68 | $92.72 | $85.60 | 2,647,697 |
| 2017-11-30 | $91.67 | $93.42 | $91.41 | $92.00 | $84.94 | 3,712,037 |
| 2017-11-29 | $90.58 | $92.31 | $89.73 | $90.97 | $83.99 | 3,229,402 |
| 2017-11-28 | $87.22 | $89.85 | $86.70 | $89.75 | $82.86 | 2,151,047 |
| 2017-11-27 | $87.33 | $87.38 | $86.57 | $86.87 | $80.20 | 1,628,327 |
| 2017-11-24 | $87.80 | $87.80 | $87.24 | $87.38 | $80.67 | 506,444 |
| 2017-11-22 | $87.98 | $88.14 | $87.10 | $87.26 | $80.56 | 1,265,188 |
| 2017-11-21 | $88.84 | $89.04 | $87.58 | $87.95 | $81.20 | 1,298,812 |
| 2017-11-20 | $87.99 | $88.46 | $87.68 | $88.27 | $81.49 | 1,602,228 |
| 2017-11-17 | $86.93 | $88.23 | $86.89 | $87.83 | $81.09 | 1,635,825 |
| 2017-11-16 | $87.92 | $88.56 | $86.94 | $87.15 | $80.46 | 1,983,396 |
| 2017-11-15 | $85.18 | $87.96 | $85.17 | $87.63 | $80.90 | 2,788,185 |
| 2017-11-14 | $86.43 | $86.60 | $85.41 | $86.00 | $79.40 | 3,246,445 |
| 2017-11-13 | $86.62 | $87.18 | $86.01 | $86.95 | $80.27 | 2,272,592 |
| 2017-11-10 | $87.19 | $87.53 | $86.78 | $87.15 | $80.46 | 1,587,191 |
| 2017-11-09 | $88.38 | $88.62 | $86.81 | $88.11 | $80.97 | 2,143,019 |
| 2017-11-08 | $89.80 | $89.99 | $88.58 | $88.97 | $81.76 | 2,240,859 |
| 2017-11-07 | $92.29 | $92.56 | $89.96 | $90.12 | $82.82 | 1,817,762 |
| 2017-11-06 | $91.85 | $92.37 | $91.33 | $92.30 | $84.82 | 1,364,915 |
| 2017-11-03 | $92.09 | $92.40 | $91.42 | $91.60 | $84.18 | 2,049,671 |
| 2017-11-02 | $91.49 | $92.69 | $91.00 | $92.45 | $84.96 | 1,333,794 |
| 2017-11-01 | $92.66 | $92.99 | $91.41 | $91.90 | $84.46 | 1,698,565 |
| 2017-10-31 | $92.63 | $93.00 | $92.01 | $92.18 | $84.71 | 2,173,156 |
| 2017-10-30 | $92.10 | $93.40 | $92.10 | $92.43 | $84.94 | 1,843,990 |
| 2017-10-27 | $92.67 | $92.98 | $92.00 | $92.78 | $85.27 | 2,227,578 |
| 2017-10-26 | $91.00 | $92.72 | $90.98 | $92.52 | $85.03 | 3,150,509 |
| 2017-10-25 | $91.10 | $92.00 | $89.97 | $90.78 | $83.43 | 5,520,841 |
| 2017-10-24 | $89.94 | $90.00 | $88.79 | $89.52 | $82.27 | 2,537,586 |
| 2017-10-23 | $89.61 | $90.00 | $89.01 | $89.72 | $82.45 | 2,216,242 |
| 2017-10-20 | $88.56 | $89.68 | $88.40 | $89.67 | $82.41 | 3,761,623 |
| 2017-10-19 | $85.81 | $87.50 | $85.60 | $87.48 | $80.39 | 2,038,462 |
| 2017-10-18 | $86.33 | $86.77 | $85.95 | $86.66 | $79.64 | 1,162,911 |
| 2017-10-17 | $86.98 | $86.98 | $85.91 | $86.07 | $79.10 | 1,445,023 |
| 2017-10-16 | $85.79 | $86.87 | $85.52 | $86.85 | $79.82 | 2,206,225 |
| 2017-10-13 | $84.30 | $85.83 | $83.88 | $85.36 | $78.45 | 1,913,901 |
| 2017-10-12 | $86.40 | $86.60 | $84.50 | $84.59 | $77.74 | 2,782,301 |
| 2017-10-11 | $87.50 | $87.50 | $86.71 | $86.75 | $79.72 | 1,568,060 |
| 2017-10-10 | $87.35 | $87.99 | $87.21 | $87.30 | $80.23 | 1,298,089 |
| 2017-10-09 | $87.49 | $87.72 | $87.06 | $87.30 | $80.23 | 1,426,635 |
| 2017-10-06 | $87.05 | $87.22 | $86.43 | $87.04 | $79.99 | 1,913,659 |
| 2017-10-05 | $86.46 | $87.43 | $86.04 | $87.09 | $80.04 | 1,680,835 |
| 2017-10-04 | $86.40 | $86.61 | $85.97 | $86.34 | $79.35 | 2,034,193 |
| 2017-10-03 | $85.93 | $86.39 | $85.53 | $86.37 | $79.37 | 2,356,408 |
| 2017-10-02 | $84.98 | $86.03 | $84.69 | $85.92 | $78.96 | 3,794,866 |
| 2017-09-29 | $84.36 | $84.88 | $83.80 | $84.66 | $77.80 | 1,966,809 |
| 2017-09-28 | $83.95 | $84.45 | $83.34 | $84.12 | $77.31 | 1,982,631 |
| 2017-09-27 | $83.80 | $84.44 | $83.18 | $83.93 | $77.13 | 2,374,766 |
| 2017-09-26 | $82.68 | $83.15 | $82.25 | $82.80 | $76.09 | 1,717,450 |
| 2017-09-25 | $81.89 | $82.72 | $81.79 | $82.48 | $75.80 | 1,771,279 |
| 2017-09-22 | $81.31 | $82.08 | $81.15 | $81.94 | $75.30 | 1,688,180 |
| 2017-09-21 | $81.56 | $82.15 | $80.89 | $81.58 | $74.97 | 2,626,531 |
| 2017-09-20 | $81.21 | $82.07 | $80.65 | $81.80 | $75.17 | 3,154,573 |
| 2017-09-19 | $80.20 | $81.37 | $80.20 | $80.96 | $74.40 | 2,690,147 |
| 2017-09-18 | $80.19 | $80.54 | $79.69 | $80.25 | $73.75 | 3,521,334 |
| 2017-09-15 | $78.60 | $80.13 | $78.57 | $80.04 | $73.56 | 4,405,259 |
| 2017-09-14 | $80.17 | $80.58 | $78.46 | $78.70 | $72.33 | 4,228,539 |
| 2017-09-13 | $79.44 | $80.58 | $79.20 | $80.21 | $73.71 | 3,483,373 |
| 2017-09-12 | $79.39 | $80.00 | $79.19 | $79.57 | $73.13 | 2,264,377 |
| 2017-09-11 | $78.88 | $79.62 | $78.39 | $79.06 | $72.66 | 2,360,605 |
| 2017-09-08 | $77.45 | $78.56 | $76.98 | $78.21 | $71.88 | 2,945,547 |
| 2017-09-07 | $79.53 | $79.58 | $77.76 | $78.23 | $71.89 | 3,642,982 |
| 2017-09-06 | $78.99 | $80.00 | $78.80 | $79.47 | $73.03 | 3,291,288 |
| 2017-09-05 | $79.64 | $79.75 | $78.28 | $78.66 | $72.29 | 2,581,374 |
| 2017-09-01 | $79.86 | $80.76 | $79.61 | $80.31 | $73.81 | 2,433,131 |
| 2017-08-31 | $80.52 | $80.66 | $79.50 | $79.61 | $73.16 | 3,603,728 |
| 2017-08-30 | $79.74 | $80.75 | $79.53 | $80.09 | $73.60 | 2,091,621 |
| 2017-08-29 | $79.75 | $79.91 | $78.93 | $79.74 | $73.28 | 3,158,879 |
| 2017-08-28 | $81.69 | $81.76 | $80.35 | $80.55 | $74.03 | 1,347,912 |
| 2017-08-25 | $81.75 | $82.37 | $81.44 | $81.49 | $74.89 | 1,204,471 |
| 2017-08-24 | $81.50 | $81.84 | $81.16 | $81.43 | $74.83 | 901,428 |
| 2017-08-23 | $81.02 | $82.12 | $81.00 | $81.29 | $74.71 | 1,134,147 |
| 2017-08-22 | $81.71 | $82.07 | $80.79 | $81.44 | $74.84 | 1,873,972 |
| 2017-08-21 | $81.64 | $81.73 | $81.09 | $81.42 | $74.83 | 1,232,284 |
| 2017-08-18 | $81.68 | $82.49 | $81.32 | $81.53 | $74.93 | 2,403,496 |
| 2017-08-17 | $83.79 | $84.04 | $81.96 | $81.99 | $75.35 | 1,718,778 |
| 2017-08-16 | $84.73 | $85.00 | $83.60 | $83.82 | $77.03 | 1,177,770 |
| 2017-08-15 | $84.93 | $85.12 | $83.32 | $84.15 | $77.33 | 2,306,392 |
| 2017-08-14 | $83.81 | $84.71 | $83.53 | $84.26 | $77.44 | 1,779,960 |
| 2017-08-11 | $83.37 | $83.47 | $82.33 | $82.80 | $76.09 | 1,933,771 |
| 2017-08-10 | $84.50 | $84.64 | $82.99 | $83.06 | $76.33 | 2,025,683 |
| 2017-08-09 | $84.96 | $85.28 | $84.45 | $85.14 | $78.24 | 1,331,181 |
| 2017-08-08 | $85.03 | $87.37 | $85.03 | $85.51 | $78.58 | 1,988,160 |
| 2017-08-07 | $84.62 | $85.42 | $84.38 | $85.15 | $78.25 | 1,388,253 |
| 2017-08-04 | $85.33 | $85.42 | $84.26 | $84.41 | $77.57 | 2,618,921 |
| 2017-08-03 | $85.31 | $85.63 | $84.49 | $84.59 | $77.74 | 2,208,385 |
| 2017-08-02 | $85.85 | $86.02 | $85.38 | $85.71 | $78.40 | 2,696,282 |
| 2017-08-01 | $86.64 | $86.73 | $85.64 | $86.01 | $78.67 | 1,674,120 |
| 2017-07-31 | $85.42 | $86.65 | $85.16 | $86.18 | $78.83 | 2,927,419 |
| 2017-07-28 | $84.85 | $85.14 | $83.81 | $84.97 | $77.72 | 2,120,467 |
| 2017-07-27 | $85.92 | $85.95 | $84.40 | $84.80 | $77.57 | 2,884,162 |
| 2017-07-26 | $87.18 | $87.22 | $85.62 | $85.71 | $78.40 | 2,499,715 |
| 2017-07-25 | $88.00 | $88.20 | $86.66 | $87.09 | $79.66 | 3,263,150 |
| 2017-07-24 | $87.52 | $87.55 | $86.65 | $87.12 | $79.69 | 3,908,549 |
| 2017-07-21 | $85.37 | $88.24 | $84.55 | $87.94 | $80.44 | 9,614,800 |
| 2017-07-20 | $81.21 | $81.52 | $80.04 | $81.01 | $74.10 | 4,795,988 |
| 2017-07-19 | $81.95 | $81.99 | $80.77 | $81.38 | $74.44 | 3,164,317 |
| 2017-07-18 | $81.72 | $81.87 | $80.97 | $81.57 | $74.61 | 1,343,020 |
| 2017-07-17 | $82.41 | $82.59 | $81.89 | $82.17 | $75.16 | 1,916,244 |
| 2017-07-14 | $81.84 | $82.86 | $81.18 | $82.50 | $75.46 | 1,965,263 |
| 2017-07-13 | $82.25 | $82.78 | $82.02 | $82.59 | $75.54 | 1,632,684 |
| 2017-07-12 | $80.99 | $82.38 | $80.64 | $82.20 | $75.19 | 2,471,467 |
| 2017-07-11 | $82.08 | $82.16 | $80.80 | $81.04 | $74.13 | 2,743,462 |
| 2017-07-10 | $82.38 | $82.48 | $81.96 | $82.05 | $75.05 | 2,387,580 |
| 2017-07-07 | $82.66 | $82.68 | $81.92 | $82.50 | $75.46 | 1,569,291 |
| 2017-07-06 | $82.32 | $82.94 | $81.94 | $82.11 | $75.10 | 3,514,946 |
| 2017-07-05 | $83.39 | $83.81 | $82.05 | $82.70 | $75.64 | 2,882,065 |
| 2017-07-03 | $83.42 | $84.48 | $83.22 | $83.56 | $76.43 | 1,558,376 |
| 2017-06-30 | $82.02 | $83.18 | $81.59 | $82.62 | $75.57 | 2,911,991 |
| 2017-06-29 | $81.75 | $83.00 | $80.47 | $81.47 | $74.52 | 6,009,615 |
| 2017-06-28 | $82.12 | $83.52 | $82.05 | $82.98 | $75.90 | 3,773,097 |
| 2017-06-27 | $80.85 | $82.24 | $80.76 | $81.38 | $74.44 | 2,045,511 |
| 2017-06-26 | $79.89 | $80.84 | $79.62 | $80.59 | $73.71 | 2,149,023 |
| 2017-06-23 | $80.75 | $80.78 | $79.37 | $79.52 | $72.74 | 2,771,905 |
| 2017-06-22 | $80.73 | $80.83 | $80.07 | $80.39 | $73.53 | 2,240,116 |
| 2017-06-21 | $81.30 | $81.30 | $80.69 | $80.88 | $73.98 | 2,575,285 |
| 2017-06-20 | $81.63 | $81.75 | $81.09 | $81.22 | $74.29 | 2,682,345 |
| 2017-06-19 | $81.73 | $81.95 | $81.29 | $81.73 | $74.76 | 3,225,890 |
| 2017-06-16 | $81.46 | $81.65 | $80.93 | $81.31 | $74.37 | 3,255,538 |
| 2017-06-15 | $79.61 | $81.55 | $79.49 | $81.35 | $74.41 | 3,854,218 |
| 2017-06-14 | $79.46 | $80.20 | $78.46 | $80.09 | $73.26 | 2,858,385 |
| 2017-06-13 | $80.50 | $80.92 | $79.85 | $80.57 | $73.70 | 2,690,727 |
| 2017-06-12 | $80.15 | $80.96 | $79.61 | $80.17 | $73.33 | 2,622,110 |
| 2017-06-09 | $80.07 | $80.42 | $79.31 | $80.07 | $73.24 | 3,476,989 |
| 2017-06-08 | $78.92 | $80.16 | $78.79 | $79.42 | $72.64 | 2,306,510 |
| 2017-06-07 | $78.52 | $79.52 | $78.21 | $78.90 | $72.17 | 2,442,435 |
| 2017-06-06 | $77.77 | $78.43 | $77.10 | $78.27 | $71.59 | 2,504,527 |
| 2017-06-05 | $78.05 | $78.83 | $77.78 | $78.33 | $71.65 | 2,017,310 |
| 2017-06-02 | $77.42 | $78.34 | $76.91 | $78.04 | $71.38 | 2,527,770 |
| 2017-06-01 | $77.46 | $77.97 | $76.81 | $77.92 | $71.27 | 3,295,232 |
| 2017-05-31 | $78.39 | $78.39 | $76.05 | $76.92 | $70.36 | 4,205,013 |
| 2017-05-30 | $79.40 | $79.59 | $78.23 | $78.28 | $71.60 | 2,351,073 |
| 2017-05-26 | $79.50 | $80.11 | $79.08 | $79.79 | $72.98 | 2,359,637 |
| 2017-05-25 | $79.90 | $80.51 | $79.18 | $79.51 | $72.73 | 2,117,081 |
| 2017-05-24 | $80.35 | $80.35 | $79.75 | $79.92 | $73.10 | 1,582,276 |
| 2017-05-23 | $79.69 | $80.68 | $79.11 | $80.34 | $73.49 | 1,995,112 |
| 2017-05-22 | $80.73 | $80.93 | $79.28 | $79.63 | $72.84 | 2,399,851 |
| 2017-05-19 | $79.57 | $81.10 | $79.25 | $80.27 | $73.42 | 2,781,860 |
| 2017-05-18 | $78.46 | $80.14 | $78.34 | $79.27 | $72.51 | 4,884,650 |
| 2017-05-17 | $78.84 | $79.84 | $78.17 | $78.47 | $71.78 | 3,145,845 |
| 2017-05-16 | $81.31 | $81.42 | $80.56 | $80.69 | $73.81 | 1,984,035 |
| 2017-05-15 | $80.01 | $81.55 | $80.01 | $81.15 | $74.23 | 2,479,813 |
| 2017-05-12 | $79.83 | $80.36 | $78.69 | $79.40 | $72.63 | 3,931,119 |
| 2017-05-11 | $80.99 | $81.28 | $79.66 | $80.16 | $73.32 | 3,741,154 |
| 2017-05-10 | $82.02 | $82.44 | $81.53 | $81.67 | $74.33 | 2,805,572 |
| 2017-05-09 | $82.20 | $82.81 | $81.82 | $82.32 | $74.92 | 1,832,887 |
| 2017-05-08 | $82.34 | $82.41 | $81.84 | $82.12 | $74.74 | 1,717,675 |
| 2017-05-05 | $82.88 | $82.99 | $82.00 | $82.27 | $74.88 | 2,269,861 |
| 2017-05-04 | $83.02 | $83.21 | $82.17 | $82.49 | $75.08 | 3,154,418 |
| 2017-05-03 | $82.08 | $82.82 | $81.78 | $82.49 | $75.08 | 2,451,444 |
| 2017-05-02 | $81.58 | $82.47 | $80.97 | $82.46 | $75.05 | 3,020,580 |
| 2017-05-01 | $81.17 | $81.99 | $80.76 | $81.57 | $74.24 | 3,543,401 |
| 2017-04-28 | $81.43 | $82.17 | $79.91 | $80.38 | $73.16 | 6,133,211 |
| 2017-04-27 | $83.19 | $83.62 | $82.26 | $82.31 | $74.91 | 3,604,560 |
| 2017-04-26 | $82.00 | $84.26 | $81.99 | $83.06 | $75.60 | 7,386,158 |
| 2017-04-25 | $85.37 | $86.03 | $85.22 | $85.58 | $77.89 | 3,080,861 |
| 2017-04-24 | $84.63 | $85.05 | $84.14 | $84.68 | $77.07 | 2,897,655 |
| 2017-04-21 | $83.64 | $83.96 | $82.65 | $82.67 | $75.24 | 2,524,853 |
| 2017-04-20 | $82.33 | $84.05 | $82.33 | $83.72 | $76.20 | 2,945,338 |
| 2017-04-19 | $82.43 | $82.92 | $81.58 | $81.91 | $74.55 | 2,157,822 |
| 2017-04-18 | $82.55 | $83.22 | $81.16 | $81.90 | $74.54 | 3,119,402 |
| 2017-04-17 | $80.58 | $83.03 | $80.05 | $83.00 | $75.54 | 3,759,420 |
| 2017-04-13 | $82.05 | $82.96 | $80.90 | $81.02 | $73.74 | 3,400,095 |
| 2017-04-12 | $82.64 | $83.17 | $82.03 | $82.42 | $75.01 | 2,317,110 |
| 2017-04-11 | $82.40 | $83.11 | $81.62 | $83.09 | $75.62 | 2,351,190 |
| 2017-04-10 | $83.55 | $83.82 | $82.53 | $82.77 | $75.33 | 2,463,343 |
| 2017-04-07 | $83.25 | $84.33 | $82.79 | $83.54 | $76.03 | 2,767,335 |
| 2017-04-06 | $83.93 | $84.75 | $82.55 | $84.23 | $76.66 | 4,378,949 |
| 2017-04-05 | $86.58 | $86.62 | $83.98 | $84.13 | $76.57 | 2,483,680 |
| 2017-04-04 | $85.38 | $85.90 | $85.12 | $85.26 | $77.60 | 1,840,284 |
| 2017-04-03 | $86.88 | $86.91 | $84.67 | $85.80 | $78.09 | 3,158,771 |
| 2017-03-31 | $86.67 | $87.24 | $86.28 | $86.66 | $78.87 | 2,661,912 |
| 2017-03-30 | $84.82 | $87.26 | $84.52 | $87.14 | $79.31 | 4,081,656 |
| 2017-03-29 | $84.89 | $85.19 | $84.03 | $84.68 | $77.07 | 2,488,421 |
| 2017-03-28 | $82.01 | $84.63 | $81.90 | $84.17 | $76.61 | 3,784,720 |
| 2017-03-27 | $81.93 | $82.87 | $81.32 | $82.13 | $74.75 | 4,282,097 |
| 2017-03-24 | $83.99 | $84.52 | $83.18 | $83.80 | $76.27 | 1,966,056 |
| 2017-03-23 | $83.60 | $85.06 | $83.23 | $83.78 | $76.25 | 2,671,234 |
| 2017-03-22 | $83.08 | $84.44 | $82.15 | $83.68 | $76.16 | 3,133,651 |
| 2017-03-21 | $87.10 | $87.10 | $83.34 | $83.65 | $76.13 | 4,559,025 |
| 2017-03-20 | $88.11 | $88.23 | $86.58 | $86.78 | $78.98 | 2,801,965 |
| 2017-03-17 | $90.43 | $90.70 | $88.01 | $88.23 | $80.30 | 3,388,267 |
| 2017-03-16 | $90.38 | $91.09 | $89.96 | $90.21 | $82.10 | 1,781,858 |
| 2017-03-15 | $91.01 | $91.96 | $89.13 | $89.92 | $81.84 | 3,178,963 |
| 2017-03-14 | $91.36 | $91.78 | $90.78 | $91.75 | $83.51 | 1,730,819 |
| 2017-03-13 | $92.20 | $92.41 | $91.65 | $91.79 | $83.54 | 1,830,233 |
| 2017-03-10 | $92.82 | $93.00 | $91.57 | $92.19 | $83.91 | 1,644,275 |
| 2017-03-09 | $92.77 | $93.35 | $91.85 | $92.11 | $83.83 | 1,653,535 |
| 2017-03-08 | $94.02 | $94.43 | $92.28 | $92.40 | $84.10 | 2,028,560 |
| 2017-03-07 | $93.07 | $93.34 | $92.49 | $92.82 | $84.48 | 1,641,333 |
| 2017-03-06 | $93.50 | $93.68 | $92.85 | $93.00 | $84.64 | 1,936,761 |
| 2017-03-03 | $94.19 | $94.64 | $93.33 | $93.94 | $85.50 | 2,541,665 |
| 2017-03-02 | $96.21 | $96.33 | $94.28 | $94.33 | $85.85 | 1,625,881 |
| 2017-03-01 | $95.00 | $96.92 | $94.81 | $96.12 | $87.48 | 3,387,946 |
| 2017-02-28 | $93.04 | $93.93 | $92.99 | $93.86 | $85.43 | 3,122,357 |
| 2017-02-27 | $92.39 | $93.72 | $92.06 | $93.66 | $85.24 | 1,730,363 |
| 2017-02-24 | $92.53 | $92.80 | $91.77 | $92.61 | $84.29 | 2,252,140 |
| 2017-02-23 | $93.25 | $93.52 | $92.89 | $93.41 | $85.02 | 2,142,975 |
| 2017-02-22 | $92.42 | $93.24 | $92.09 | $92.89 | $84.54 | 1,821,376 |
| 2017-02-21 | $91.70 | $93.57 | $91.61 | $92.85 | $84.51 | 3,825,225 |
| 2017-02-17 | $90.34 | $92.04 | $90.08 | $91.81 | $83.56 | 4,044,661 |
| 2017-02-16 | $90.98 | $91.25 | $89.82 | $90.51 | $82.38 | 1,801,044 |
| 2017-02-15 | $90.49 | $91.36 | $89.61 | $90.93 | $82.76 | 2,297,708 |
| 2017-02-14 | $89.01 | $90.51 | $88.70 | $90.18 | $82.08 | 2,148,217 |
| 2017-02-13 | $88.77 | $89.58 | $88.71 | $89.03 | $81.03 | 1,791,275 |
| 2017-02-10 | $88.89 | $88.89 | $88.09 | $88.40 | $80.46 | 1,617,333 |
| 2017-02-09 | $87.56 | $88.70 | $87.11 | $88.54 | $80.58 | 1,809,247 |
| 2017-02-08 | $87.60 | $87.91 | $87.05 | $87.54 | $79.32 | 2,052,559 |
| 2017-02-07 | $88.10 | $88.42 | $87.20 | $88.11 | $79.83 | 3,514,042 |
| 2017-02-06 | $87.35 | $88.40 | $87.18 | $87.62 | $79.39 | 1,430,592 |
| 2017-02-03 | $87.94 | $88.08 | $86.66 | $87.92 | $79.66 | 2,891,218 |
| 2017-02-02 | $86.74 | $87.00 | $85.84 | $86.34 | $78.23 | 2,147,656 |
| 2017-02-01 | $88.10 | $88.95 | $87.23 | $87.51 | $79.29 | 2,262,668 |
| 2017-01-31 | $88.28 | $88.66 | $86.68 | $87.39 | $79.18 | 2,880,402 |
| 2017-01-30 | $89.15 | $89.15 | $87.38 | $88.81 | $80.47 | 3,550,371 |
| 2017-01-27 | $89.96 | $90.00 | $88.93 | $89.15 | $80.77 | 2,195,161 |
| 2017-01-26 | $88.50 | $89.72 | $87.82 | $89.71 | $81.28 | 3,004,744 |
| 2017-01-25 | $87.83 | $88.83 | $87.12 | $88.38 | $80.08 | 5,304,078 |
| 2017-01-24 | $87.52 | $89.14 | $86.99 | $88.73 | $80.39 | 2,711,779 |
| 2017-01-23 | $87.05 | $87.78 | $86.51 | $86.87 | $78.71 | 2,821,009 |
| 2017-01-20 | $86.72 | $88.00 | $86.69 | $87.34 | $79.13 | 1,684,548 |
| 2017-01-19 | $87.37 | $87.59 | $86.34 | $86.72 | $78.57 | 1,696,719 |
| 2017-01-18 | $86.94 | $87.32 | $85.77 | $87.28 | $79.08 | 1,706,358 |
| 2017-01-17 | $88.20 | $88.20 | $86.05 | $86.37 | $78.26 | 2,192,345 |
| 2017-01-13 | $88.42 | $89.74 | $88.42 | $88.85 | $80.50 | 2,327,814 |
| 2017-01-12 | $88.72 | $88.85 | $86.78 | $87.89 | $79.63 | 2,064,889 |
| 2017-01-11 | $88.99 | $89.25 | $88.01 | $89.14 | $80.77 | 1,885,055 |
| 2017-01-10 | $87.81 | $89.37 | $87.44 | $88.98 | $80.62 | 3,141,198 |
| 2017-01-09 | $88.22 | $88.40 | $87.40 | $87.44 | $79.22 | 2,122,775 |
| 2017-01-06 | $88.77 | $89.18 | $88.09 | $88.60 | $80.28 | 1,796,424 |
| 2017-01-05 | $89.84 | $89.93 | $87.60 | $88.38 | $80.08 | 2,223,944 |
| 2017-01-04 | $89.13 | $90.77 | $89.13 | $90.30 | $81.82 | 2,630,905 |
| 2017-01-03 | $88.55 | $89.60 | $87.79 | $88.87 | $80.52 | 3,441,067 |
| 2016-12-30 | $87.08 | $87.59 | $86.28 | $87.24 | $79.04 | 2,424,834 |
| 2016-12-29 | $88.42 | $88.56 | $86.95 | $87.11 | $78.93 | 2,102,715 |
| 2016-12-28 | $89.99 | $89.99 | $87.84 | $88.19 | $79.90 | 2,231,806 |
| 2016-12-27 | $90.23 | $90.23 | $89.65 | $89.76 | $81.33 | 2,026,035 |
| 2016-12-23 | $89.35 | $90.19 | $89.12 | $89.68 | $81.25 | 2,979,994 |
| 2016-12-22 | $89.93 | $90.03 | $88.63 | $89.19 | $80.81 | 2,620,779 |
| 2016-12-21 | $90.79 | $90.91 | $90.13 | $90.44 | $81.94 | 2,460,569 |
| 2016-12-20 | $90.51 | $90.84 | $90.00 | $90.62 | $82.11 | 2,066,463 |
| 2016-12-19 | $89.96 | $90.19 | $89.12 | $90.04 | $81.58 | 3,258,088 |
| 2016-12-16 | $90.66 | $90.66 | $89.05 | $89.67 | $81.25 | 9,370,361 |
| 2016-12-15 | $89.57 | $91.64 | $89.04 | $90.36 | $81.87 | 3,586,219 |
| 2016-12-14 | $88.80 | $90.12 | $88.09 | $88.95 | $80.59 | 3,596,773 |
| 2016-12-13 | $89.74 | $90.08 | $88.32 | $89.45 | $81.05 | 2,911,799 |
| 2016-12-12 | $90.15 | $91.08 | $89.12 | $89.42 | $81.02 | 3,387,855 |
| 2016-12-09 | $90.61 | $90.63 | $89.35 | $90.45 | $81.95 | 3,428,137 |
| 2016-12-08 | $89.92 | $91.38 | $89.08 | $90.61 | $82.10 | 3,180,790 |
| 2016-12-07 | $87.60 | $89.79 | $87.26 | $89.58 | $81.16 | 2,912,294 |
| 2016-12-06 | $87.00 | $87.89 | $85.70 | $87.84 | $79.59 | 3,407,480 |
| 2016-12-05 | $86.48 | $87.35 | $86.39 | $86.71 | $78.56 | 4,257,193 |
| 2016-12-02 | $86.47 | $86.62 | $85.18 | $86.00 | $77.92 | 5,086,842 |
| 2016-12-01 | $84.45 | $86.77 | $84.17 | $86.61 | $78.47 | 5,276,873 |
| 2016-11-30 | $83.80 | $84.53 | $83.32 | $84.04 | $76.14 | 3,800,741 |
| 2016-11-29 | $83.42 | $83.55 | $82.45 | $82.60 | $74.84 | 2,242,735 |
| 2016-11-28 | $83.91 | $84.55 | $83.09 | $83.24 | $75.42 | 3,390,855 |
| 2016-11-25 | $84.26 | $84.79 | $83.94 | $84.57 | $76.62 | 1,582,662 |
| 2016-11-23 | $82.87 | $84.80 | $82.87 | $84.62 | $76.67 | 3,420,168 |
| 2016-11-22 | $83.40 | $83.88 | $82.43 | $82.59 | $74.83 | 3,812,798 |
| 2016-11-21 | $82.73 | $83.35 | $82.07 | $83.21 | $75.39 | 3,128,934 |
| 2016-11-18 | $81.39 | $82.39 | $81.07 | $82.01 | $74.30 | 2,306,450 |
| 2016-11-17 | $80.25 | $81.56 | $79.32 | $81.56 | $73.90 | 3,073,023 |
| 2016-11-16 | $80.37 | $81.00 | $79.44 | $80.22 | $72.68 | 3,710,641 |
| 2016-11-15 | $82.28 | $82.69 | $79.87 | $82.15 | $74.43 | 6,241,548 |
| 2016-11-14 | $80.98 | $83.82 | $80.95 | $83.76 | $75.89 | 5,506,728 |
| 2016-11-11 | $78.75 | $81.25 | $78.73 | $80.99 | $73.38 | 4,614,832 |
| 2016-11-10 | $76.67 | $79.69 | $76.67 | $79.23 | $71.79 | 7,306,081 |
| 2016-11-09 | $73.65 | $76.66 | $73.25 | $76.30 | $69.13 | 13,256,918 |
| 2016-11-08 | $73.89 | $73.89 | $72.30 | $72.84 | $65.65 | 6,617,938 |
| 2016-11-07 | $74.28 | $75.00 | $74.28 | $74.84 | $67.45 | 4,126,470 |
| 2016-11-04 | $72.40 | $73.69 | $71.91 | $73.10 | $65.89 | 3,646,691 |
| 2016-11-03 | $72.80 | $73.26 | $72.15 | $72.32 | $65.18 | 5,653,278 |
| 2016-11-02 | $73.08 | $73.34 | $72.20 | $72.61 | $65.45 | 4,032,226 |
| 2016-11-01 | $74.43 | $74.51 | $72.42 | $73.23 | $66.00 | 3,967,333 |
| 2016-10-31 | $75.13 | $75.14 | $73.84 | $74.04 | $66.73 | 3,469,463 |
| 2016-10-28 | $74.86 | $75.09 | $73.95 | $74.63 | $67.27 | 3,780,450 |
| 2016-10-27 | $75.70 | $75.86 | $74.30 | $74.80 | $67.42 | 2,693,312 |
| 2016-10-26 | $73.48 | $76.16 | $72.95 | $75.43 | $67.99 | 4,732,282 |
| 2016-10-25 | $75.29 | $75.78 | $75.01 | $75.39 | $67.95 | 4,391,318 |
| 2016-10-24 | $75.42 | $75.73 | $75.23 | $75.40 | $67.96 | 3,107,585 |
| 2016-10-21 | $73.82 | $75.10 | $73.70 | $74.89 | $67.50 | 3,947,431 |
| 2016-10-20 | $73.76 | $75.24 | $73.36 | $74.51 | $67.16 | 4,502,801 |
| 2016-10-19 | $72.10 | $73.75 | $72.06 | $73.62 | $66.36 | 3,347,575 |
| 2016-10-18 | $72.65 | $72.77 | $71.66 | $71.99 | $64.89 | 3,120,972 |
| 2016-10-17 | $71.91 | $72.36 | $71.74 | $71.78 | $64.70 | 3,899,908 |
| 2016-10-14 | $71.71 | $72.20 | $71.23 | $71.53 | $64.47 | 2,872,566 |
| 2016-10-13 | $71.34 | $71.69 | $70.50 | $71.07 | $64.06 | 4,824,391 |
| 2016-10-12 | $71.80 | $72.43 | $71.74 | $72.06 | $64.95 | 2,232,007 |
| 2016-10-11 | $73.25 | $73.44 | $71.85 | $72.16 | $65.04 | 2,254,743 |
| 2016-10-10 | $73.60 | $73.89 | $73.24 | $73.33 | $66.09 | 1,760,149 |
| 2016-10-07 | $73.14 | $73.71 | $72.69 | $73.05 | $65.84 | 2,695,101 |
| 2016-10-06 | $73.63 | $73.75 | $72.39 | $73.04 | $65.83 | 3,262,416 |
| 2016-10-05 | $73.01 | $74.07 | $73.01 | $73.70 | $66.43 | 3,126,155 |
| 2016-10-04 | $72.46 | $73.23 | $72.26 | $72.76 | $65.58 | 4,098,415 |
| 2016-10-03 | $71.60 | $72.68 | $71.56 | $72.13 | $65.01 | 3,557,375 |
| 2016-09-30 | $70.87 | $72.19 | $70.63 | $71.83 | $64.74 | 3,198,792 |
| 2016-09-29 | $71.62 | $72.00 | $69.49 | $70.36 | $63.42 | 3,164,951 |
| 2016-09-28 | $71.78 | $72.09 | $70.81 | $71.75 | $64.67 | 2,498,563 |
| 2016-09-27 | $70.48 | $71.83 | $70.15 | $71.80 | $64.71 | 2,405,490 |
| 2016-09-26 | $71.23 | $71.65 | $70.60 | $70.81 | $63.82 | 3,075,322 |
| 2016-09-23 | $71.74 | $72.25 | $71.25 | $71.28 | $64.25 | 3,099,447 |
| 2016-09-22 | $71.77 | $72.22 | $71.66 | $72.14 | $65.02 | 3,290,825 |
| 2016-09-21 | $70.77 | $71.78 | $70.57 | $71.68 | $64.61 | 4,076,364 |
| 2016-09-20 | $71.45 | $71.70 | $70.38 | $70.56 | $63.60 | 2,514,869 |
| 2016-09-19 | $70.56 | $71.33 | $70.42 | $70.98 | $63.98 | 3,156,013 |
| 2016-09-16 | $70.54 | $70.61 | $69.78 | $70.21 | $63.28 | 3,214,883 |
| 2016-09-15 | $70.48 | $71.12 | $69.69 | $70.99 | $63.98 | 3,097,513 |
| 2016-09-14 | $71.10 | $71.31 | $70.28 | $70.59 | $63.62 | 2,776,638 |
| 2016-09-13 | $71.51 | $71.96 | $70.54 | $71.22 | $64.19 | 3,503,958 |
| 2016-09-12 | $71.12 | $72.77 | $70.44 | $72.50 | $65.35 | 3,288,816 |
| 2016-09-09 | $72.02 | $72.35 | $71.61 | $71.65 | $64.58 | 4,063,991 |
| 2016-09-08 | $71.63 | $72.43 | $71.49 | $72.28 | $65.15 | 2,686,057 |
| 2016-09-07 | $70.61 | $71.80 | $70.45 | $71.77 | $64.69 | 2,523,084 |
| 2016-09-06 | $71.61 | $71.66 | $70.54 | $70.99 | $63.98 | 2,561,377 |
| 2016-09-02 | $71.24 | $71.92 | $70.87 | $71.64 | $64.57 | 2,448,155 |
| 2016-09-01 | $71.60 | $72.09 | $70.18 | $71.08 | $64.07 | 5,574,094 |
| 2016-08-31 | $70.39 | $71.72 | $70.39 | $71.60 | $64.53 | 6,129,403 |
| 2016-08-30 | $69.68 | $70.61 | $69.63 | $70.33 | $63.39 | 3,091,201 |
| 2016-08-29 | $69.13 | $70.06 | $68.89 | $69.63 | $62.76 | 3,015,179 |
| 2016-08-26 | $69.00 | $69.64 | $68.75 | $69.16 | $62.34 | 2,191,910 |
| 2016-08-25 | $68.35 | $69.10 | $68.27 | $68.77 | $61.98 | 1,732,465 |
| 2016-08-24 | $68.86 | $69.34 | $68.47 | $68.62 | $61.85 | 2,025,576 |
| 2016-08-23 | $68.93 | $69.32 | $68.79 | $68.79 | $62.00 | 1,868,162 |
| 2016-08-22 | $68.53 | $68.81 | $68.08 | $68.68 | $61.90 | 1,878,159 |
| 2016-08-19 | $68.04 | $68.68 | $67.99 | $68.56 | $61.79 | 2,473,532 |
| 2016-08-18 | $68.29 | $68.58 | $68.11 | $68.21 | $61.48 | 2,443,752 |
| 2016-08-17 | $68.50 | $68.66 | $67.97 | $68.29 | $61.55 | 2,810,221 |
| 2016-08-16 | $68.27 | $68.96 | $68.20 | $68.62 | $61.85 | 2,657,291 |
| 2016-08-15 | $68.02 | $68.91 | $68.02 | $68.61 | $61.84 | 2,741,743 |
| 2016-08-12 | $67.47 | $68.06 | $67.18 | $68.00 | $61.29 | 2,098,839 |
| 2016-08-11 | $67.04 | $68.02 | $66.81 | $67.94 | $61.24 | 2,660,212 |
| 2016-08-10 | $67.74 | $67.83 | $66.62 | $66.85 | $60.25 | 2,348,321 |
| 2016-08-09 | $68.13 | $68.20 | $67.56 | $67.78 | $61.09 | 1,793,520 |
| 2016-08-08 | $68.23 | $68.83 | $67.95 | $68.17 | $61.44 | 1,749,751 |
| 2016-08-05 | $67.10 | $68.35 | $67.10 | $68.10 | $61.38 | 3,695,909 |
| 2016-08-04 | $66.22 | $66.65 | $66.08 | $66.20 | $59.67 | 2,197,445 |
| 2016-08-03 | $66.15 | $66.98 | $66.00 | $66.55 | $59.62 | 3,965,395 |
| 2016-08-02 | $66.90 | $67.09 | $66.00 | $66.30 | $59.40 | 4,409,212 |
| 2016-08-01 | $67.28 | $67.53 | $66.68 | $67.03 | $60.05 | 3,418,505 |
| 2016-07-29 | $67.19 | $67.72 | $67.04 | $67.08 | $60.10 | 3,632,594 |
| 2016-07-28 | $67.49 | $67.75 | $66.78 | $67.48 | $60.46 | 3,079,711 |
| 2016-07-27 | $67.53 | $68.49 | $67.37 | $67.91 | $60.84 | 3,110,074 |
| 2016-07-26 | $67.30 | $67.98 | $66.92 | $67.69 | $60.64 | 2,997,708 |
| 2016-07-25 | $66.86 | $67.87 | $66.75 | $67.34 | $60.33 | 4,373,709 |
| 2016-07-22 | $66.50 | $67.33 | $65.00 | $67.03 | $60.05 | 8,632,888 |
| 2016-07-21 | $67.44 | $68.47 | $67.24 | $67.99 | $60.91 | 3,549,616 |
| 2016-07-20 | $68.04 | $68.17 | $67.16 | $67.61 | $60.57 | 2,895,311 |
| 2016-07-19 | $67.97 | $68.11 | $67.51 | $67.73 | $60.68 | 2,136,019 |
| 2016-07-18 | $68.45 | $68.54 | $67.82 | $68.12 | $61.03 | 2,240,282 |
| 2016-07-15 | $69.09 | $69.18 | $67.72 | $68.15 | $61.06 | 5,763,939 |
| 2016-07-14 | $69.31 | $69.50 | $68.13 | $68.85 | $61.68 | 3,284,223 |
| 2016-07-13 | $67.74 | $68.23 | $66.95 | $67.94 | $60.87 | 3,611,310 |
| 2016-07-12 | $67.03 | $68.11 | $66.99 | $67.85 | $60.79 | 4,975,376 |
| 2016-07-11 | $65.18 | $66.38 | $65.06 | $66.26 | $59.36 | 4,910,203 |
| 2016-07-08 | $63.55 | $64.94 | $63.13 | $64.71 | $57.97 | 4,948,976 |
| 2016-07-07 | $61.20 | $62.55 | $61.20 | $61.89 | $55.45 | 4,644,850 |
| 2016-07-06 | $60.25 | $61.30 | $59.66 | $61.28 | $54.90 | 2,840,244 |
| 2016-07-05 | $62.14 | $62.36 | $60.65 | $60.86 | $54.53 | 3,331,282 |
| 2016-07-01 | $63.48 | $63.56 | $62.73 | $62.96 | $56.41 | 3,152,458 |
| 2016-06-30 | $62.42 | $63.53 | $61.42 | $63.51 | $56.90 | 6,389,716 |
| 2016-06-29 | $60.57 | $61.97 | $60.21 | $61.92 | $55.47 | 4,470,679 |
| 2016-06-28 | $59.25 | $59.77 | $58.66 | $59.66 | $53.45 | 6,530,634 |
| 2016-06-27 | $60.84 | $60.84 | $58.03 | $58.15 | $52.10 | 8,952,790 |
| 2016-06-24 | $62.55 | $64.28 | $61.75 | $61.88 | $55.44 | 8,115,275 |
| 2016-06-23 | $64.77 | $65.65 | $64.56 | $65.60 | $58.77 | 2,947,209 |
| 2016-06-22 | $64.30 | $64.84 | $63.89 | $63.93 | $57.28 | 2,670,223 |
| 2016-06-21 | $64.92 | $64.99 | $63.55 | $64.25 | $57.56 | 4,495,985 |
| 2016-06-20 | $65.79 | $65.95 | $64.17 | $64.28 | $57.59 | 5,160,233 |
| 2016-06-17 | $64.29 | $64.80 | $63.81 | $64.19 | $57.51 | 6,191,224 |
| 2016-06-16 | $64.10 | $64.45 | $62.73 | $64.25 | $57.56 | 5,296,275 |
| 2016-06-15 | $65.43 | $66.23 | $64.47 | $64.64 | $57.91 | 9,490,897 |
| 2016-06-14 | $68.52 | $68.52 | $63.76 | $64.43 | $57.72 | 14,942,434 |
| 2016-06-13 | $69.46 | $70.42 | $68.96 | $69.00 | $61.82 | 2,494,267 |
| 2016-06-10 | $70.30 | $70.55 | $69.79 | $70.04 | $62.75 | 2,505,962 |
| 2016-06-09 | $71.45 | $71.46 | $70.14 | $70.87 | $63.49 | 2,749,905 |
| 2016-06-08 | $71.75 | $72.56 | $71.43 | $72.10 | $64.60 | 3,190,462 |
| 2016-06-07 | $73.00 | $73.06 | $72.32 | $72.35 | $64.82 | 2,249,696 |
| 2016-06-06 | $71.66 | $73.33 | $71.39 | $72.85 | $65.27 | 2,422,667 |
| 2016-06-03 | $72.28 | $72.38 | $70.48 | $71.60 | $64.15 | 3,478,328 |
| 2016-06-02 | $73.19 | $73.38 | $72.62 | $73.38 | $65.74 | 1,496,215 |
| 2016-06-01 | $72.51 | $73.32 | $71.84 | $73.22 | $65.60 | 1,594,418 |
| 2016-05-31 | $74.19 | $74.35 | $72.83 | $73.24 | $65.62 | 2,363,428 |
| 2016-05-27 | $72.88 | $73.83 | $72.33 | $73.83 | $66.14 | 2,811,291 |
| 2016-05-26 | $73.03 | $73.16 | $72.27 | $72.56 | $65.01 | 1,642,449 |
| 2016-05-25 | $72.04 | $73.53 | $71.85 | $73.27 | $65.64 | 2,767,093 |
| 2016-05-24 | $70.91 | $71.85 | $69.60 | $71.62 | $64.17 | 2,045,989 |
| 2016-05-23 | $70.82 | $71.49 | $70.42 | $70.65 | $63.30 | 1,889,851 |
| 2016-05-20 | $70.76 | $71.57 | $70.46 | $70.93 | $63.55 | 2,053,038 |
| 2016-05-19 | $70.38 | $71.79 | $69.88 | $70.53 | $63.19 | 3,460,718 |
| 2016-05-18 | $68.83 | $71.01 | $68.66 | $70.98 | $63.59 | 4,339,188 |
| 2016-05-17 | $68.88 | $69.67 | $68.41 | $68.83 | $61.67 | 2,679,012 |
| 2016-05-16 | $68.53 | $69.66 | $68.38 | $69.28 | $62.07 | 2,678,665 |
| 2016-05-13 | $69.15 | $69.96 | $68.33 | $68.71 | $61.56 | 2,459,689 |
| 2016-05-12 | $70.17 | $70.73 | $68.84 | $69.36 | $62.14 | 2,109,887 |
| 2016-05-11 | $70.83 | $71.45 | $70.35 | $70.35 | $62.67 | 2,411,912 |
| 2016-05-10 | $70.01 | $71.28 | $69.96 | $71.14 | $63.37 | 2,651,027 |
| 2016-05-09 | $70.31 | $70.37 | $69.25 | $69.60 | $62.00 | 2,788,863 |
| 2016-05-06 | $68.80 | $69.43 | $68.43 | $69.39 | $61.81 | 3,442,611 |
| 2016-05-05 | $69.93 | $70.33 | $68.61 | $69.12 | $61.57 | 5,345,417 |
| 2016-05-04 | $71.16 | $71.17 | $69.27 | $69.68 | $62.07 | 4,057,479 |
| 2016-05-03 | $72.56 | $72.71 | $71.44 | $71.97 | $64.11 | 2,184,355 |
| 2016-05-02 | $72.87 | $73.73 | $72.00 | $73.58 | $65.54 | 2,721,511 |
| 2016-04-29 | $72.99 | $73.29 | $71.87 | $72.39 | $64.48 | 2,966,520 |
| 2016-04-28 | $73.56 | $74.26 | $72.99 | $73.37 | $65.36 | 2,641,846 |
| 2016-04-27 | $73.13 | $74.50 | $72.82 | $74.31 | $66.19 | 6,388,657 |
| 2016-04-26 | $75.03 | $76.00 | $74.63 | $75.96 | $67.66 | 2,686,064 |
| 2016-04-25 | $75.08 | $75.47 | $74.48 | $74.99 | $66.80 | 2,477,994 |
| 2016-04-22 | $74.50 | $75.73 | $74.48 | $75.56 | $67.31 | 1,782,963 |
| 2016-04-21 | $75.25 | $76.30 | $74.69 | $74.73 | $66.57 | 2,961,985 |
| 2016-04-20 | $73.35 | $75.55 | $73.31 | $75.43 | $67.19 | 4,921,496 |
| 2016-04-19 | $71.96 | $72.89 | $71.46 | $72.80 | $64.85 | 2,349,124 |
| 2016-04-18 | $70.89 | $71.90 | $70.55 | $71.66 | $63.83 | 1,765,395 |
| 2016-04-15 | $71.72 | $72.24 | $71.05 | $71.34 | $63.55 | 2,862,527 |
| 2016-04-14 | $70.66 | $72.18 | $70.48 | $71.47 | $63.66 | 2,871,446 |
| 2016-04-13 | $69.00 | $70.87 | $68.98 | $70.84 | $63.10 | 3,366,104 |
| 2016-04-12 | $67.55 | $68.46 | $67.41 | $68.31 | $60.85 | 2,861,984 |
| 2016-04-11 | $66.83 | $67.70 | $66.73 | $67.20 | $59.86 | 3,626,242 |
| 2016-04-08 | $67.03 | $67.72 | $66.41 | $66.67 | $59.39 | 2,259,823 |
| 2016-04-07 | $67.66 | $67.98 | $66.10 | $66.58 | $59.31 | 2,842,932 |
| 2016-04-06 | $68.01 | $68.42 | $67.20 | $68.27 | $60.81 | 3,215,866 |
| 2016-04-05 | $68.10 | $68.95 | $67.79 | $68.53 | $61.04 | 3,455,207 |
| 2016-04-04 | $70.59 | $70.89 | $69.72 | $69.83 | $62.20 | 1,617,444 |
| 2016-04-01 | $69.73 | $70.97 | $69.26 | $70.80 | $63.07 | 2,894,871 |
| 2016-03-31 | $69.15 | $69.79 | $68.98 | $69.31 | $61.74 | 3,222,698 |
| 2016-03-30 | $69.30 | $70.00 | $69.04 | $69.15 | $61.60 | 2,050,165 |
| 2016-03-29 | $68.83 | $68.96 | $67.58 | $68.85 | $61.33 | 4,411,692 |
| 2016-03-28 | $69.81 | $69.97 | $68.96 | $69.20 | $61.64 | 1,885,057 |
| 2016-03-24 | $69.44 | $69.78 | $68.88 | $69.76 | $62.14 | 2,090,443 |
| 2016-03-23 | $70.52 | $70.77 | $70.00 | $70.21 | $62.54 | 2,603,538 |
| 2016-03-22 | $70.28 | $70.78 | $69.95 | $70.46 | $62.76 | 1,904,918 |
| 2016-03-21 | $70.31 | $71.39 | $70.08 | $70.81 | $63.08 | 2,381,019 |
| 2016-03-18 | $69.82 | $71.12 | $69.53 | $70.57 | $62.86 | 5,089,845 |
| 2016-03-17 | $69.05 | $70.06 | $68.59 | $69.50 | $61.91 | 4,067,529 |
| 2016-03-16 | $69.21 | $70.08 | $68.85 | $69.38 | $61.80 | 3,274,122 |
| 2016-03-15 | $69.29 | $69.32 | $68.31 | $69.32 | $61.75 | 3,395,763 |
| 2016-03-14 | $70.78 | $71.01 | $69.73 | $69.93 | $62.29 | 2,550,435 |
| 2016-03-11 | $70.19 | $71.12 | $70.01 | $71.03 | $63.27 | 2,358,021 |
| 2016-03-10 | $69.18 | $70.00 | $68.12 | $69.23 | $61.67 | 2,155,561 |
| 2016-03-09 | $69.04 | $69.30 | $68.25 | $68.70 | $61.20 | 2,508,379 |
| 2016-03-08 | $68.85 | $69.17 | $68.01 | $68.49 | $61.01 | 2,705,670 |
| 2016-03-07 | $68.94 | $69.62 | $68.78 | $69.52 | $61.93 | 2,002,701 |
| 2016-03-04 | $69.81 | $70.39 | $68.96 | $69.59 | $61.99 | 2,939,344 |
| 2016-03-03 | $68.97 | $69.66 | $68.69 | $69.66 | $62.05 | 2,444,568 |
| 2016-03-02 | $68.02 | $69.14 | $67.74 | $69.14 | $61.59 | 2,396,899 |
| 2016-03-01 | $66.67 | $68.00 | $66.15 | $67.99 | $60.56 | 4,131,678 |
| 2016-02-29 | $66.93 | $67.18 | $65.70 | $65.73 | $58.55 | 3,403,577 |
| 2016-02-26 | $66.73 | $68.19 | $66.64 | $67.20 | $59.86 | 3,105,828 |
| 2016-02-25 | $65.76 | $66.42 | $64.87 | $66.42 | $59.17 | 2,642,186 |
| 2016-02-24 | $64.77 | $65.64 | $63.45 | $65.41 | $58.27 | 2,894,819 |
| 2016-02-23 | $67.61 | $67.61 | $65.32 | $65.72 | $58.54 | 3,487,022 |
| 2016-02-22 | $66.44 | $67.79 | $66.40 | $67.76 | $60.36 | 3,007,578 |
| 2016-02-19 | $65.50 | $65.88 | $64.76 | $65.73 | $58.55 | 2,456,698 |
| 2016-02-18 | $65.48 | $66.68 | $65.18 | $65.93 | $58.73 | 4,272,147 |
| 2016-02-17 | $64.96 | $66.05 | $64.87 | $65.18 | $58.06 | 3,805,987 |
| 2016-02-16 | $63.71 | $65.13 | $63.08 | $64.21 | $57.20 | 4,308,951 |
| 2016-02-12 | $61.21 | $62.84 | $60.62 | $62.54 | $55.71 | 5,527,960 |
| 2016-02-11 | $59.71 | $60.88 | $58.74 | $60.15 | $53.58 | 4,822,988 |
| 2016-02-10 | $62.92 | $64.12 | $62.18 | $62.24 | $55.08 | 3,186,352 |
| 2016-02-09 | $60.04 | $62.93 | $59.75 | $62.42 | $55.23 | 4,424,033 |
| 2016-02-08 | $62.33 | $62.45 | $60.10 | $60.89 | $53.88 | 3,878,252 |
| 2016-02-05 | $63.92 | $64.63 | $62.64 | $63.36 | $56.07 | 3,507,743 |
| 2016-02-04 | $63.00 | $64.36 | $62.84 | $63.73 | $56.39 | 4,308,528 |
| 2016-02-03 | $63.66 | $64.01 | $59.86 | $63.15 | $55.88 | 6,037,265 |
| 2016-02-02 | $63.83 | $63.86 | $62.82 | $63.21 | $55.93 | 5,195,718 |
| 2016-02-01 | $65.00 | $65.45 | $63.79 | $65.01 | $57.53 | 4,320,073 |
| 2016-01-29 | $63.49 | $65.70 | $63.28 | $65.62 | $58.07 | 6,380,161 |
| 2016-01-28 | $63.79 | $63.79 | $62.12 | $62.99 | $55.74 | 6,491,523 |
| 2016-01-27 | $61.30 | $64.59 | $61.26 | $63.30 | $56.01 | 8,544,711 |
| 2016-01-26 | $59.10 | $60.50 | $59.10 | $60.38 | $53.43 | 5,619,696 |
| 2016-01-25 | $60.69 | $61.01 | $58.49 | $58.66 | $51.91 | 5,711,463 |
| 2016-01-22 | $62.15 | $62.60 | $60.52 | $61.10 | $54.07 | 4,148,140 |
| 2016-01-21 | $60.85 | $62.30 | $60.51 | $61.18 | $54.14 | 3,747,311 |
| 2016-01-20 | $60.80 | $61.37 | $58.92 | $60.76 | $53.77 | 5,328,049 |
| 2016-01-19 | $63.69 | $63.70 | $61.51 | $62.19 | $55.03 | 3,464,465 |
| 2016-01-15 | $62.00 | $63.46 | $61.84 | $62.85 | $55.62 | 4,827,325 |
| 2016-01-14 | $64.01 | $65.11 | $62.51 | $64.60 | $57.16 | 4,573,005 |
| 2016-01-13 | $66.28 | $66.66 | $63.41 | $63.64 | $56.31 | 5,405,988 |
| 2016-01-12 | $65.56 | $65.97 | $64.68 | $65.80 | $58.23 | 3,680,302 |
| 2016-01-11 | $64.82 | $65.54 | $64.00 | $64.76 | $57.31 | 3,416,848 |
| 2016-01-08 | $65.75 | $65.89 | $64.07 | $64.23 | $56.84 | 4,732,346 |
| 2016-01-07 | $66.34 | $67.00 | $64.85 | $65.08 | $57.59 | 5,638,318 |
| 2016-01-06 | $68.55 | $69.69 | $67.98 | $68.55 | $60.66 | 4,223,296 |
| 2016-01-05 | $69.43 | $70.55 | $68.70 | $69.46 | $61.46 | 5,216,126 |
| 2016-01-04 | $70.77 | $70.91 | $69.86 | $70.74 | $62.60 | 3,636,193 |
| 2015-12-31 | $72.71 | $73.26 | $72.16 | $72.18 | $63.87 | 1,722,002 |
| 2015-12-30 | $73.62 | $73.80 | $73.16 | $73.21 | $64.78 | 1,414,608 |
| 2015-12-29 | $73.60 | $73.99 | $73.19 | $73.79 | $65.30 | 1,506,719 |
| 2015-12-28 | $73.15 | $73.42 | $72.28 | $73.15 | $64.73 | 1,569,805 |
| 2015-12-24 | $73.68 | $73.90 | $73.26 | $73.52 | $65.06 | 810,748 |
| 2015-12-23 | $73.17 | $73.92 | $72.96 | $73.69 | $65.21 | 2,361,067 |
| 2015-12-22 | $72.62 | $73.01 | $71.10 | $72.77 | $64.39 | 3,367,315 |
| 2015-12-21 | $73.04 | $73.50 | $71.95 | $72.58 | $64.23 | 2,503,324 |
| 2015-12-18 | $73.92 | $73.92 | $72.32 | $72.47 | $64.13 | 5,078,888 |
| 2015-12-17 | $76.55 | $76.74 | $74.28 | $74.38 | $65.82 | 2,890,259 |
| 2015-12-16 | $76.19 | $76.55 | $74.40 | $76.36 | $67.57 | 4,175,810 |
| 2015-12-15 | $74.27 | $75.52 | $74.08 | $75.37 | $66.69 | 3,039,255 |
| 2015-12-14 | $73.81 | $74.68 | $72.49 | $73.31 | $64.87 | 3,448,402 |
| 2015-12-11 | $74.29 | $74.55 | $73.30 | $73.68 | $65.20 | 2,915,396 |
| 2015-12-10 | $75.39 | $76.45 | $75.18 | $75.61 | $66.91 | 2,428,707 |
| 2015-12-09 | $76.37 | $77.24 | $74.88 | $75.42 | $66.74 | 3,517,598 |
| 2015-12-08 | $77.45 | $77.73 | $76.54 | $76.86 | $68.01 | 2,630,477 |
| 2015-12-07 | $78.73 | $79.06 | $77.82 | $78.33 | $69.31 | 2,262,547 |
| 2015-12-04 | $77.91 | $79.56 | $77.40 | $79.37 | $70.23 | 2,665,059 |
| 2015-12-03 | $79.10 | $79.10 | $77.05 | $77.33 | $68.43 | 3,035,681 |
| 2015-12-02 | $79.61 | $79.96 | $78.65 | $78.77 | $69.70 | 2,570,618 |
| 2015-12-01 | $79.04 | $79.86 | $78.76 | $79.82 | $70.63 | 2,204,926 |
| 2015-11-30 | $79.08 | $79.50 | $78.37 | $78.51 | $69.47 | 2,999,660 |
| 2015-11-27 | $78.98 | $79.25 | $78.27 | $79.00 | $69.91 | 908,041 |
| 2015-11-25 | $78.85 | $79.16 | $78.40 | $79.04 | $69.94 | 1,775,877 |
| 2015-11-24 | $78.10 | $79.02 | $77.61 | $78.63 | $69.58 | 2,570,087 |
| 2015-11-23 | $79.55 | $79.55 | $78.79 | $78.82 | $69.75 | 1,969,912 |
| 2015-11-20 | $80.07 | $80.17 | $78.88 | $79.46 | $70.31 | 3,013,640 |
| 2015-11-19 | $78.53 | $79.98 | $78.53 | $79.58 | $70.42 | 3,751,659 |
| 2015-11-18 | $76.95 | $78.31 | $76.60 | $78.29 | $69.28 | 3,698,511 |
| 2015-11-17 | $77.80 | $77.85 | $76.32 | $76.37 | $67.58 | 3,353,543 |
| 2015-11-16 | $76.95 | $77.90 | $76.68 | $77.90 | $68.93 | 2,654,030 |
| 2015-11-13 | $77.14 | $77.86 | $76.71 | $76.97 | $68.11 | 2,817,728 |
| 2015-11-12 | $78.33 | $78.33 | $77.19 | $77.38 | $68.47 | 3,473,144 |
| 2015-11-11 | $79.76 | $79.93 | $78.69 | $78.87 | $69.79 | 2,425,337 |
| 2015-11-10 | $80.28 | $80.77 | $79.37 | $79.38 | $70.24 | 2,801,035 |
| 2015-11-09 | $81.34 | $81.59 | $80.11 | $80.45 | $71.19 | 2,590,154 |
| 2015-11-06 | $81.23 | $81.62 | $80.40 | $81.42 | $72.05 | 3,579,189 |
| 2015-11-05 | $80.82 | $80.82 | $79.54 | $79.55 | $70.39 | 3,377,218 |
| 2015-11-04 | $80.83 | $81.19 | $80.39 | $80.55 | $70.92 | 2,290,698 |
| 2015-11-03 | $79.76 | $81.37 | $79.75 | $80.88 | $71.21 | 1,950,948 |
| 2015-11-02 | $79.37 | $80.50 | $79.22 | $80.22 | $70.63 | 2,281,634 |
| 2015-10-30 | $80.55 | $80.73 | $78.82 | $78.90 | $69.47 | 2,706,951 |
| 2015-10-29 | $80.88 | $81.41 | $79.93 | $80.20 | $70.61 | 2,011,859 |
| 2015-10-28 | $79.34 | $81.19 | $79.20 | $81.14 | $71.44 | 2,264,243 |
| 2015-10-27 | $79.08 | $79.59 | $78.94 | $79.33 | $69.85 | 1,955,320 |
| 2015-10-26 | $80.51 | $80.93 | $79.47 | $79.65 | $70.13 | 3,081,876 |
| 2015-10-23 | $77.36 | $81.41 | $77.18 | $81.12 | $71.42 | 6,560,658 |
| 2015-10-22 | $73.78 | $76.38 | $73.78 | $74.94 | $65.98 | 4,234,053 |
| 2015-10-21 | $75.01 | $75.30 | $73.61 | $73.68 | $64.87 | 3,236,062 |
| 2015-10-20 | $74.54 | $75.16 | $74.42 | $74.58 | $65.66 | 2,173,521 |
| 2015-10-19 | $74.14 | $74.88 | $73.97 | $74.64 | $65.72 | 2,429,382 |
| 2015-10-16 | $74.95 | $75.09 | $74.16 | $74.67 | $65.74 | 2,714,243 |
| 2015-10-15 | $73.18 | $74.54 | $72.63 | $74.52 | $65.61 | 2,594,440 |
| 2015-10-14 | $74.00 | $74.05 | $72.33 | $72.56 | $63.89 | 3,287,386 |
| 2015-10-13 | $74.07 | $74.57 | $73.63 | $73.94 | $65.10 | 2,340,866 |
| 2015-10-12 | $74.65 | $74.88 | $74.01 | $74.25 | $65.37 | 1,729,888 |
| 2015-10-09 | $75.35 | $75.71 | $74.24 | $74.45 | $65.55 | 2,209,519 |
| 2015-10-08 | $74.55 | $75.26 | $73.87 | $75.05 | $66.08 | 2,422,083 |
| 2015-10-07 | $75.68 | $76.17 | $74.66 | $74.96 | $66.00 | 2,340,476 |
| 2015-10-06 | $74.90 | $75.69 | $74.67 | $75.22 | $66.23 | 2,336,611 |
| 2015-10-05 | $73.36 | $75.64 | $73.36 | $75.30 | $66.30 | 2,538,711 |
| 2015-10-02 | $71.21 | $72.87 | $70.17 | $72.87 | $64.16 | 3,122,448 |
| 2015-10-01 | $72.63 | $73.02 | $71.76 | $72.94 | $64.22 | 4,220,967 |
| 2015-09-30 | $72.72 | $72.86 | $71.76 | $72.52 | $63.85 | 2,678,345 |
| 2015-09-29 | $72.12 | $72.49 | $71.04 | $71.55 | $63.00 | 2,837,874 |
| 2015-09-28 | $73.58 | $73.95 | $72.10 | $72.17 | $63.54 | 1,910,743 |
| 2015-09-25 | $74.22 | $74.73 | $73.84 | $74.05 | $65.20 | 2,522,242 |
| 2015-09-24 | $72.60 | $73.24 | $72.18 | $73.12 | $64.38 | 3,693,157 |
| 2015-09-23 | $74.08 | $74.08 | $73.19 | $73.50 | $64.71 | 2,097,349 |
| 2015-09-22 | $73.52 | $73.78 | $72.95 | $73.68 | $64.87 | 2,188,041 |
| 2015-09-21 | $74.21 | $75.02 | $74.08 | $74.58 | $65.66 | 2,220,875 |
| 2015-09-18 | $74.84 | $74.88 | $73.34 | $73.56 | $64.77 | 4,956,147 |
| 2015-09-17 | $77.29 | $77.70 | $75.56 | $75.89 | $66.82 | 2,744,518 |
| 2015-09-16 | $76.58 | $77.41 | $76.19 | $77.28 | $68.04 | 2,869,636 |
| 2015-09-15 | $76.00 | $76.80 | $75.92 | $76.36 | $67.23 | 3,328,336 |
| 2015-09-14 | $75.81 | $76.34 | $75.29 | $75.76 | $66.70 | 2,658,248 |
| 2015-09-11 | $75.59 | $75.89 | $74.91 | $75.65 | $66.61 | 2,324,399 |
| 2015-09-10 | $75.46 | $76.43 | $75.39 | $75.87 | $66.80 | 2,530,875 |
| 2015-09-09 | $77.52 | $77.98 | $75.69 | $75.86 | $66.79 | 2,254,248 |
| 2015-09-08 | $76.00 | $76.80 | $75.71 | $76.79 | $67.61 | 2,613,038 |
| 2015-09-04 | $74.95 | $75.32 | $74.17 | $74.83 | $65.88 | 2,249,796 |
| 2015-09-03 | $75.99 | $77.35 | $75.69 | $76.16 | $67.06 | 2,940,985 |
| 2015-09-02 | $75.58 | $75.94 | $74.18 | $75.30 | $66.30 | 2,580,172 |
Capital One Financial Corp (COF) News Headlines
.jpg)
The S&P 500 soars on trade optimism — plus, Cramer's take on Salesforce's $8 billion deal
The Investing Club holds its "Morning Meeting" every weekday at 10:20 a.m. ET.
cnbc.com May 27, 2025.jpg)
Jim Cramer's top 10 things to watch in the stock market Monday
Trade tensions heated up over the weekend, and Boeing lands a big upgrade.
cnbc.com June 2, 2025.jpg)
One stock we might need to buy on the dip and another Cramer would buy big now
The Investing Club holds its "Morning Meeting" every weekday at 10:20 a.m. ET.
cnbc.com June 2, 2025Recent Capital One Financial Corp (COF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Capital One Financial Corp (COF) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |