Conoco Phillips (COP) Exchange: NYSE
Data as of May 2, 2025
$91.41 ($0.76) 0.84%
Conoco Phillips - Daily Information
Click for more stock information on Conoco Phillips.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $91.76 |
| Previous Close | $91.41 |
| High | $92.44 |
| Low | $89.70 |
| Adjusted Open | $91.76 |
| Previous Adjusted Close | $91.41 |
| Adjusted High | $92.44 |
| Adjusted Low | $89.70 |
About Conoco Phillips (COP)
ConocoPhillips is an American multinational energy corporation with a presence in over 30 countries. Headquartered in Houston, Texas, ConocoPhillips was created in August of 2002 by the merger of Conoco Inc and the Phillips Petroleum Company. The company is engaged in the exploration and production of crude oil and natural gas, in the refining and marketing of petroleum products, in midstream gas processing and transportation, and in chemicals manufacturing and marketing. ConocoPhillips had an annual income of over 63 billion USD and employed over 13,500 people by 2019. Since its inception, ConocoPhillips has greatly expanded its operations. It was one of the largest corporate mergers ever in the post-Watergate era, with Conoco and Phillips combining to form one of the world's biggest energy giants. It was listed on the New York Stock Exchange in 2004 and had a market capitalization of around 60 billion USD as of 2019.
Invest in Conoco Phillips (COP)
Historical Stock Data for Conoco Phillips (COP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $91.76 | $92.44 | $89.70 | $91.41 | $91.41 | 6,895,606 |
| 2025-05-01 | $88.43 | $91.38 | $88.25 | $90.65 | $90.65 | 7,984,317 |
| 2025-04-30 | $90.73 | $90.75 | $88.07 | $89.12 | $89.12 | 8,415,290 |
| 2025-04-29 | $91.00 | $92.61 | $90.39 | $91.88 | $91.88 | 4,828,811 |
| 2025-04-28 | $91.62 | $93.34 | $91.62 | $92.93 | $92.93 | 4,667,605 |
| 2025-04-25 | $90.65 | $92.01 | $90.61 | $91.72 | $91.72 | 4,736,947 |
| 2025-04-24 | $90.75 | $92.21 | $90.14 | $91.80 | $91.80 | 6,520,274 |
| 2025-04-23 | $90.78 | $91.67 | $89.08 | $89.93 | $89.93 | 7,699,684 |
| 2025-04-22 | $88.89 | $90.47 | $87.82 | $89.76 | $89.76 | 5,556,799 |
| 2025-04-21 | $87.26 | $87.86 | $86.33 | $87.55 | $87.55 | 6,090,400 |
| 2025-04-17 | $87.81 | $90.48 | $87.69 | $88.98 | $88.98 | 7,804,562 |
| 2025-04-16 | $86.38 | $88.36 | $86.01 | $86.36 | $86.36 | 6,093,265 |
| 2025-04-15 | $86.60 | $87.71 | $85.47 | $85.72 | $85.72 | 5,739,945 |
| 2025-04-14 | $88.60 | $88.62 | $85.59 | $86.45 | $86.45 | 6,478,753 |
| 2025-04-11 | $83.30 | $86.98 | $82.46 | $86.39 | $86.39 | 9,233,806 |
| 2025-04-10 | $88.50 | $88.65 | $80.80 | $83.29 | $83.29 | 15,621,870 |
| 2025-04-09 | $81.11 | $92.47 | $79.88 | $91.51 | $91.51 | 17,841,878 |
| 2025-04-08 | $87.15 | $88.28 | $81.27 | $82.66 | $82.66 | 11,509,792 |
| 2025-04-07 | $84.01 | $89.42 | $81.72 | $85.67 | $85.67 | 12,870,244 |
| 2025-04-04 | $92.10 | $92.65 | $85.55 | $86.29 | $86.29 | 15,158,357 |
| 2025-04-03 | $100.33 | $101.44 | $95.12 | $95.25 | $95.25 | 13,870,885 |
| 2025-04-02 | $104.40 | $106.20 | $104.24 | $106.10 | $106.10 | 6,527,497 |
| 2025-04-01 | $104.91 | $105.71 | $104.02 | $105.39 | $105.39 | 6,809,745 |
| 2025-03-31 | $102.22 | $105.46 | $102.01 | $105.02 | $105.02 | 7,906,112 |
| 2025-03-28 | $102.44 | $103.26 | $101.61 | $102.37 | $102.37 | 3,745,397 |
| 2025-03-27 | $102.90 | $103.84 | $102.23 | $102.82 | $102.82 | 4,712,025 |
| 2025-03-26 | $103.65 | $104.87 | $102.61 | $103.20 | $103.20 | 7,170,916 |
| 2025-03-25 | $102.58 | $103.35 | $101.42 | $102.55 | $102.55 | 6,556,474 |
| 2025-03-24 | $102.03 | $102.93 | $101.57 | $102.19 | $102.19 | 6,736,948 |
| 2025-03-21 | $102.41 | $102.96 | $101.34 | $101.92 | $101.92 | 55,090,759 |
| 2025-03-20 | $101.15 | $102.63 | $100.84 | $102.31 | $102.31 | 11,577,818 |
| 2025-03-19 | $100.50 | $102.66 | $100.27 | $101.33 | $101.33 | 8,784,655 |
| 2025-03-18 | $100.46 | $100.93 | $98.73 | $100.53 | $100.53 | 7,829,719 |
| 2025-03-17 | $99.25 | $100.52 | $99.02 | $99.36 | $99.36 | 8,031,086 |
| 2025-03-14 | $96.94 | $99.64 | $96.22 | $98.95 | $98.95 | 7,626,002 |
| 2025-03-13 | $97.00 | $99.37 | $96.14 | $96.19 | $96.19 | 11,354,768 |
| 2025-03-12 | $95.18 | $97.79 | $95.01 | $97.75 | $97.75 | 10,147,276 |
| 2025-03-11 | $92.90 | $96.14 | $92.90 | $95.41 | $95.41 | 14,544,284 |
| 2025-03-10 | $91.45 | $94.03 | $90.65 | $92.90 | $92.90 | 12,025,771 |
| 2025-03-07 | $89.39 | $91.07 | $89.39 | $90.63 | $90.63 | 8,603,746 |
| 2025-03-06 | $88.80 | $89.64 | $87.92 | $88.60 | $88.60 | 8,679,383 |
| 2025-03-05 | $88.83 | $89.40 | $86.81 | $88.88 | $88.88 | 12,081,063 |
| 2025-03-04 | $91.06 | $92.11 | $88.47 | $90.64 | $90.64 | 14,000,537 |
| 2025-03-03 | $99.75 | $99.76 | $91.56 | $92.63 | $92.63 | 12,640,207 |
| 2025-02-28 | $97.13 | $99.19 | $96.09 | $99.15 | $99.15 | 9,002,606 |
| 2025-02-27 | $97.20 | $98.99 | $96.31 | $97.37 | $97.37 | 6,306,413 |
| 2025-02-26 | $97.30 | $97.40 | $95.23 | $96.13 | $96.13 | 6,292,478 |
| 2025-02-25 | $99.28 | $99.76 | $96.88 | $97.08 | $97.08 | 5,822,238 |
| 2025-02-24 | $98.06 | $99.35 | $97.89 | $98.82 | $98.82 | 6,277,733 |
| 2025-02-21 | $101.05 | $101.57 | $97.79 | $97.94 | $97.94 | 8,562,255 |
| 2025-02-20 | $99.75 | $102.09 | $99.20 | $102.00 | $102.00 | 6,309,218 |
| 2025-02-19 | $98.35 | $100.29 | $98.16 | $99.57 | $99.57 | 7,515,131 |
| 2025-02-18 | $96.24 | $97.63 | $95.29 | $97.45 | $97.45 | 11,777,661 |
| 2025-02-14 | $96.91 | $98.46 | $96.24 | $96.26 | $96.26 | 7,960,820 |
| 2025-02-13 | $97.82 | $98.01 | $96.41 | $96.90 | $96.12 | 9,329,145 |
| 2025-02-12 | $101.00 | $101.71 | $98.33 | $98.40 | $97.61 | 7,585,846 |
| 2025-02-11 | $99.53 | $102.61 | $99.20 | $101.71 | $100.89 | 8,063,670 |
| 2025-02-10 | $99.61 | $99.61 | $97.82 | $99.48 | $98.68 | 10,338,489 |
| 2025-02-07 | $100.06 | $100.45 | $98.27 | $98.36 | $97.57 | 12,121,721 |
| 2025-02-06 | $98.89 | $101.10 | $98.60 | $99.94 | $99.14 | 8,543,441 |
| 2025-02-05 | $100.53 | $100.88 | $99.40 | $100.21 | $99.40 | 6,961,064 |
| 2025-02-04 | $97.70 | $100.80 | $97.53 | $100.58 | $99.77 | 5,310,997 |
| 2025-02-03 | $98.75 | $98.94 | $97.04 | $98.48 | $97.69 | 5,949,006 |
| 2025-01-31 | $101.33 | $101.34 | $98.56 | $98.83 | $98.04 | 6,267,053 |
| 2025-01-30 | $102.00 | $102.27 | $100.94 | $101.46 | $100.64 | 4,047,118 |
| 2025-01-29 | $101.15 | $101.90 | $100.35 | $101.56 | $100.74 | 4,130,613 |
| 2025-01-28 | $102.89 | $103.33 | $100.74 | $101.38 | $100.57 | 4,742,316 |
| 2025-01-27 | $102.46 | $103.71 | $101.40 | $102.69 | $101.86 | 6,830,959 |
| 2025-01-24 | $104.51 | $104.75 | $101.73 | $101.83 | $101.01 | 5,962,078 |
| 2025-01-23 | $104.11 | $105.48 | $103.63 | $103.99 | $103.15 | 5,734,192 |
| 2025-01-22 | $104.28 | $104.99 | $102.92 | $103.06 | $102.23 | 4,839,050 |
| 2025-01-21 | $105.00 | $105.73 | $104.04 | $104.28 | $103.44 | 7,144,716 |
| 2025-01-17 | $105.80 | $106.15 | $105.17 | $105.85 | $105.00 | 8,559,268 |
| 2025-01-16 | $105.19 | $106.17 | $105.09 | $105.61 | $104.76 | 5,273,472 |
| 2025-01-15 | $105.02 | $105.87 | $104.44 | $105.48 | $104.63 | 4,566,904 |
| 2025-01-14 | $103.38 | $104.95 | $103.15 | $104.88 | $104.04 | 4,808,477 |
| 2025-01-13 | $102.02 | $105.10 | $102.02 | $104.23 | $103.39 | 7,342,078 |
| 2025-01-10 | $103.50 | $104.44 | $101.19 | $101.92 | $101.10 | 7,013,460 |
| 2025-01-08 | $101.00 | $102.45 | $100.75 | $101.62 | $100.80 | 5,119,883 |
| 2025-01-07 | $100.50 | $102.49 | $99.91 | $101.67 | $100.85 | 5,074,668 |
| 2025-01-06 | $101.55 | $102.15 | $99.64 | $99.99 | $99.19 | 5,935,524 |
| 2025-01-03 | $100.62 | $101.40 | $100.29 | $101.09 | $101.09 | 5,759,562 |
| 2025-01-02 | $100.00 | $101.28 | $99.52 | $100.08 | $100.08 | 5,080,848 |
| 2024-12-31 | $97.30 | $99.30 | $97.10 | $99.17 | $99.17 | 5,556,515 |
| 2024-12-30 | $97.25 | $97.60 | $96.14 | $97.09 | $97.09 | 5,084,005 |
| 2024-12-27 | $97.00 | $97.98 | $96.47 | $96.92 | $96.92 | 5,889,944 |
| 2024-12-26 | $97.13 | $97.15 | $96.24 | $96.89 | $96.89 | 4,325,685 |
| 2024-12-24 | $96.50 | $97.19 | $95.85 | $97.11 | $97.11 | 2,677,353 |
| 2024-12-23 | $95.43 | $96.88 | $94.58 | $96.38 | $96.38 | 7,892,584 |
| 2024-12-20 | $94.76 | $96.38 | $94.23 | $95.12 | $95.12 | 29,542,161 |
| 2024-12-19 | $96.99 | $96.99 | $95.10 | $95.18 | $95.18 | 9,953,878 |
| 2024-12-18 | $98.00 | $98.51 | $95.75 | $95.85 | $95.85 | 8,466,527 |
| 2024-12-17 | $98.77 | $99.26 | $96.75 | $98.26 | $98.26 | 8,737,833 |
| 2024-12-16 | $101.13 | $101.49 | $99.43 | $99.57 | $99.57 | 7,441,806 |
| 2024-12-13 | $101.05 | $102.26 | $100.58 | $101.02 | $101.02 | 6,887,814 |
| 2024-12-12 | $102.38 | $102.62 | $100.87 | $100.91 | $100.91 | 5,908,601 |
| 2024-12-11 | $102.36 | $102.72 | $101.69 | $102.19 | $102.19 | 8,195,505 |
| 2024-12-10 | $103.63 | $104.14 | $102.10 | $102.36 | $102.36 | 5,861,215 |
| 2024-12-09 | $104.22 | $105.05 | $102.88 | $103.16 | $103.16 | 6,526,514 |
| 2024-12-06 | $104.45 | $104.59 | $102.40 | $103.22 | $103.22 | 5,365,601 |
| 2024-12-05 | $105.08 | $105.87 | $104.01 | $104.44 | $104.44 | 7,074,715 |
| 2024-12-04 | $105.94 | $106.11 | $102.83 | $103.51 | $103.51 | 7,291,015 |
| 2024-12-03 | $107.03 | $107.67 | $105.71 | $106.05 | $106.05 | 5,862,557 |
| 2024-12-02 | $108.34 | $108.74 | $105.54 | $106.14 | $106.14 | 5,939,700 |
| 2024-11-29 | $107.75 | $108.52 | $107.36 | $108.34 | $108.34 | 3,918,669 |
| 2024-11-27 | $107.36 | $108.99 | $107.11 | $107.39 | $107.39 | 6,237,819 |
| 2024-11-26 | $106.62 | $107.35 | $104.90 | $106.78 | $106.78 | 12,073,684 |
| 2024-11-25 | $111.90 | $111.96 | $105.54 | $106.10 | $106.10 | 23,447,383 |
| 2024-11-22 | $112.17 | $112.73 | $111.13 | $111.75 | $111.75 | 7,516,628 |
| 2024-11-21 | $114.27 | $115.38 | $111.50 | $111.90 | $111.90 | 12,535,797 |
| 2024-11-20 | $112.90 | $113.99 | $112.64 | $113.43 | $113.43 | 4,092,747 |
| 2024-11-19 | $112.62 | $114.14 | $112.25 | $113.09 | $113.09 | 5,100,327 |
| 2024-11-18 | $113.39 | $114.46 | $112.75 | $113.76 | $113.76 | 5,089,153 |
| 2024-11-15 | $112.68 | $114.07 | $111.88 | $112.32 | $112.32 | 4,124,037 |
| 2024-11-14 | $112.59 | $113.02 | $111.35 | $112.92 | $112.92 | 4,358,619 |
| 2024-11-13 | $110.42 | $112.46 | $109.50 | $111.82 | $111.82 | 5,961,567 |
| 2024-11-12 | $112.46 | $112.83 | $110.47 | $110.64 | $110.64 | 5,159,371 |
| 2024-11-11 | $111.52 | $112.75 | $110.95 | $112.05 | $112.05 | 3,820,476 |
| 2024-11-08 | $111.10 | $112.00 | $110.56 | $111.59 | $111.59 | 5,314,319 |
| 2024-11-07 | $113.91 | $113.99 | $111.86 | $112.40 | $111.62 | 5,441,982 |
| 2024-11-06 | $112.00 | $114.87 | $111.39 | $113.63 | $112.84 | 7,733,605 |
| 2024-11-05 | $109.19 | $110.02 | $108.58 | $109.21 | $108.45 | 6,003,071 |
| 2024-11-04 | $109.00 | $110.07 | $108.72 | $108.86 | $108.86 | 5,441,897 |
| 2024-11-01 | $109.51 | $110.01 | $106.68 | $107.84 | $107.84 | 7,428,060 |
| 2024-10-31 | $106.97 | $110.65 | $106.00 | $109.54 | $109.54 | 11,969,396 |
| 2024-10-30 | $102.86 | $103.43 | $102.37 | $102.98 | $102.98 | 6,413,077 |
| 2024-10-29 | $102.96 | $103.76 | $102.16 | $102.32 | $102.32 | 3,809,359 |
| 2024-10-28 | $101.80 | $103.35 | $101.50 | $103.26 | $103.26 | 4,439,122 |
| 2024-10-25 | $105.06 | $105.43 | $104.25 | $104.56 | $104.56 | 3,823,136 |
| 2024-10-24 | $105.00 | $105.17 | $103.45 | $104.37 | $104.37 | 3,504,595 |
| 2024-10-23 | $104.59 | $105.06 | $103.66 | $104.51 | $104.51 | 4,541,611 |
| 2024-10-22 | $105.78 | $105.81 | $104.76 | $105.00 | $105.00 | 4,711,056 |
| 2024-10-21 | $106.65 | $106.84 | $104.69 | $104.99 | $104.99 | 4,387,062 |
| 2024-10-18 | $105.93 | $106.14 | $104.70 | $105.67 | $105.67 | 4,326,673 |
| 2024-10-17 | $105.32 | $106.24 | $104.94 | $106.15 | $106.15 | 5,093,494 |
| 2024-10-16 | $105.64 | $106.00 | $105.04 | $105.16 | $105.16 | 4,602,918 |
| 2024-10-15 | $106.00 | $107.13 | $105.12 | $105.21 | $105.21 | 6,395,653 |
| 2024-10-14 | $109.70 | $110.43 | $108.90 | $109.47 | $109.47 | 5,173,958 |
| 2024-10-11 | $110.75 | $111.70 | $110.27 | $110.49 | $110.49 | 6,411,126 |
| 2024-10-10 | $111.64 | $112.83 | $110.76 | $111.86 | $111.86 | 3,946,412 |
| 2024-10-09 | $109.91 | $111.52 | $109.55 | $110.97 | $110.97 | 4,217,323 |
| 2024-10-08 | $112.74 | $112.92 | $110.16 | $110.80 | $110.80 | 5,579,751 |
| 2024-10-07 | $114.94 | $116.08 | $114.44 | $114.72 | $114.72 | 4,899,753 |
| 2024-10-04 | $113.57 | $114.63 | $112.05 | $114.54 | $114.54 | 7,585,770 |
| 2024-10-03 | $110.70 | $112.51 | $109.99 | $112.42 | $112.42 | 7,397,411 |
| 2024-10-02 | $111.28 | $111.64 | $108.59 | $110.36 | $110.36 | 7,559,883 |
| 2024-10-01 | $104.54 | $109.68 | $104.10 | $109.37 | $109.37 | 8,067,607 |
| 2024-09-30 | $104.40 | $105.58 | $103.87 | $105.28 | $105.28 | 6,584,319 |
| 2024-09-27 | $102.63 | $104.84 | $102.60 | $104.72 | $104.72 | 5,489,511 |
| 2024-09-26 | $103.00 | $104.22 | $102.17 | $102.31 | $102.31 | 9,523,996 |
| 2024-09-25 | $108.50 | $108.82 | $105.69 | $105.73 | $105.73 | 6,561,430 |
| 2024-09-24 | $111.34 | $111.47 | $108.78 | $108.91 | $108.91 | 7,787,402 |
| 2024-09-23 | $110.10 | $110.94 | $107.49 | $109.69 | $109.69 | 8,197,582 |
| 2024-09-20 | $111.16 | $111.74 | $109.73 | $109.87 | $109.87 | 33,515,146 |
| 2024-09-19 | $110.50 | $111.35 | $109.37 | $110.55 | $110.55 | 7,990,658 |
| 2024-09-18 | $107.52 | $109.93 | $107.51 | $108.62 | $108.62 | 7,424,108 |
| 2024-09-17 | $105.51 | $108.50 | $105.30 | $108.29 | $108.29 | 8,661,529 |
| 2024-09-16 | $104.96 | $105.69 | $104.45 | $105.55 | $105.55 | 9,325,463 |
| 2024-09-13 | $103.32 | $104.37 | $103.05 | $103.50 | $103.50 | 5,441,624 |
| 2024-09-12 | $102.72 | $103.68 | $102.15 | $102.90 | $102.90 | 6,775,934 |
| 2024-09-11 | $103.80 | $104.04 | $101.30 | $102.57 | $102.57 | 6,803,068 |
| 2024-09-10 | $105.55 | $105.74 | $103.24 | $104.00 | $104.00 | 5,611,503 |
| 2024-09-09 | $106.05 | $106.67 | $105.54 | $105.60 | $105.60 | 6,477,014 |
| 2024-09-06 | $107.73 | $108.62 | $105.72 | $106.02 | $106.02 | 5,229,946 |
| 2024-09-05 | $109.22 | $109.39 | $107.29 | $107.45 | $107.45 | 5,582,550 |
| 2024-09-04 | $110.33 | $111.19 | $108.44 | $108.56 | $108.56 | 6,231,236 |
| 2024-09-03 | $111.90 | $111.91 | $109.21 | $109.85 | $109.85 | 6,369,950 |
| 2024-08-30 | $113.12 | $114.04 | $112.41 | $113.79 | $113.79 | 5,559,473 |
| 2024-08-29 | $112.98 | $115.14 | $112.07 | $114.37 | $114.37 | 5,270,355 |
| 2024-08-28 | $112.04 | $112.20 | $110.64 | $112.15 | $112.15 | 4,506,609 |
| 2024-08-27 | $113.66 | $113.66 | $112.06 | $112.43 | $112.43 | 3,521,682 |
| 2024-08-26 | $113.02 | $115.03 | $112.94 | $113.56 | $113.56 | 6,253,903 |
| 2024-08-23 | $110.83 | $111.49 | $110.27 | $111.40 | $111.40 | 4,024,190 |
| 2024-08-22 | $109.60 | $110.52 | $109.41 | $109.97 | $109.97 | 3,644,660 |
| 2024-08-21 | $110.81 | $111.19 | $108.90 | $109.62 | $109.62 | 4,012,061 |
| 2024-08-20 | $111.57 | $111.81 | $108.85 | $109.85 | $109.85 | 6,783,295 |
| 2024-08-19 | $111.22 | $112.75 | $111.12 | $111.74 | $111.74 | 4,335,845 |
| 2024-08-16 | $110.32 | $111.38 | $109.86 | $111.18 | $111.18 | 3,819,194 |
| 2024-08-15 | $109.68 | $111.37 | $109.68 | $111.23 | $111.23 | 6,307,107 |
| 2024-08-14 | $108.51 | $109.84 | $108.23 | $109.33 | $109.33 | 6,388,043 |
| 2024-08-13 | $108.99 | $109.38 | $107.86 | $108.34 | $108.34 | 5,866,836 |
| 2024-08-12 | $108.45 | $110.23 | $108.28 | $110.03 | $110.03 | 5,906,943 |
| 2024-08-09 | $108.27 | $109.10 | $107.09 | $108.61 | $108.61 | 5,776,222 |
| 2024-08-08 | $107.24 | $108.64 | $106.92 | $108.27 | $108.27 | 5,389,913 |
| 2024-08-07 | $107.25 | $108.44 | $106.44 | $106.93 | $106.93 | 7,735,376 |
| 2024-08-06 | $104.57 | $106.45 | $104.11 | $105.80 | $105.80 | 8,424,866 |
| 2024-08-05 | $104.00 | $105.31 | $102.27 | $104.57 | $104.57 | 8,474,984 |
| 2024-08-02 | $107.72 | $108.08 | $103.98 | $105.77 | $105.77 | 7,445,068 |
| 2024-08-01 | $112.45 | $112.68 | $107.92 | $108.39 | $108.39 | 9,704,569 |
| 2024-07-31 | $111.61 | $112.40 | $111.10 | $111.20 | $111.20 | 7,554,556 |
| 2024-07-30 | $109.17 | $110.27 | $108.94 | $109.91 | $109.91 | 9,794,242 |
| 2024-07-29 | $111.24 | $111.29 | $108.38 | $109.12 | $109.12 | 4,629,531 |
| 2024-07-26 | $111.15 | $111.54 | $109.93 | $110.86 | $110.86 | 5,199,044 |
| 2024-07-25 | $111.00 | $112.04 | $110.45 | $111.03 | $111.03 | 5,492,133 |
| 2024-07-24 | $111.72 | $112.42 | $110.51 | $111.10 | $111.10 | 4,808,122 |
| 2024-07-23 | $111.85 | $112.05 | $110.07 | $110.83 | $110.83 | 5,714,279 |
| 2024-07-22 | $113.60 | $113.67 | $112.10 | $112.32 | $112.32 | 5,172,805 |
| 2024-07-19 | $117.16 | $117.32 | $114.23 | $114.35 | $114.35 | 7,559,145 |
| 2024-07-18 | $116.30 | $118.40 | $115.35 | $116.61 | $116.61 | 5,957,102 |
| 2024-07-17 | $115.75 | $117.40 | $115.53 | $116.08 | $116.08 | 6,484,037 |
| 2024-07-16 | $113.72 | $115.42 | $113.15 | $115.19 | $115.19 | 4,633,690 |
| 2024-07-15 | $114.01 | $115.20 | $113.02 | $114.57 | $114.57 | 5,118,338 |
| 2024-07-12 | $114.40 | $114.60 | $112.85 | $113.14 | $113.14 | 4,505,875 |
| 2024-07-11 | $112.53 | $114.38 | $111.96 | $113.99 | $113.99 | 5,839,484 |
| 2024-07-10 | $110.79 | $112.63 | $110.48 | $112.53 | $112.53 | 3,867,878 |
| 2024-07-09 | $110.91 | $112.64 | $110.66 | $111.19 | $111.19 | 3,453,640 |
| 2024-07-08 | $111.97 | $112.64 | $111.32 | $112.23 | $112.23 | 4,199,597 |
| 2024-07-05 | $114.53 | $114.72 | $112.14 | $112.55 | $112.55 | 4,188,395 |
| 2024-07-03 | $114.05 | $115.66 | $113.70 | $114.77 | $114.77 | 2,326,248 |
| 2024-07-02 | $115.38 | $115.61 | $113.33 | $114.12 | $114.12 | 3,836,725 |
| 2024-07-01 | $115.04 | $115.46 | $113.65 | $114.36 | $114.36 | 3,925,186 |
| 2024-06-28 | $115.40 | $115.57 | $113.64 | $114.38 | $114.38 | 7,191,846 |
| 2024-06-27 | $114.00 | $114.33 | $113.11 | $113.97 | $113.97 | 3,846,595 |
| 2024-06-26 | $115.20 | $115.20 | $112.76 | $113.61 | $113.61 | 5,366,540 |
| 2024-06-25 | $114.71 | $115.06 | $113.66 | $114.99 | $114.99 | 4,961,491 |
| 2024-06-24 | $112.25 | $115.99 | $111.91 | $115.17 | $115.17 | 8,802,734 |
| 2024-06-21 | $111.83 | $112.26 | $110.73 | $111.34 | $111.34 | 27,097,211 |
| 2024-06-20 | $109.60 | $111.85 | $109.26 | $111.33 | $111.33 | 5,442,578 |
| 2024-06-18 | $110.07 | $111.20 | $109.01 | $109.41 | $109.41 | 5,690,191 |
| 2024-06-17 | $108.90 | $109.90 | $108.48 | $109.54 | $109.54 | 5,754,208 |
| 2024-06-14 | $111.18 | $111.18 | $109.12 | $109.39 | $109.39 | 5,690,366 |
| 2024-06-13 | $112.00 | $112.17 | $110.09 | $110.89 | $110.89 | 5,939,304 |
| 2024-06-12 | $114.50 | $114.97 | $111.56 | $112.19 | $112.19 | 8,650,055 |
| 2024-06-11 | $113.19 | $113.65 | $112.65 | $113.63 | $113.63 | 4,181,946 |
| 2024-06-10 | $112.38 | $114.00 | $111.97 | $113.30 | $113.30 | 5,307,542 |
| 2024-06-07 | $111.97 | $112.79 | $111.15 | $112.00 | $112.00 | 4,375,865 |
| 2024-06-06 | $111.77 | $112.40 | $111.54 | $112.20 | $112.20 | 5,345,768 |
| 2024-06-05 | $112.06 | $112.45 | $111.30 | $112.23 | $112.23 | 5,119,098 |
| 2024-06-04 | $112.80 | $113.00 | $111.30 | $112.27 | $112.27 | 7,683,582 |
| 2024-06-03 | $116.26 | $116.43 | $112.96 | $113.87 | $113.87 | 7,129,476 |
| 2024-05-31 | $113.86 | $116.54 | $113.77 | $116.48 | $116.48 | 13,701,454 |
| 2024-05-30 | $115.70 | $116.38 | $112.93 | $113.58 | $113.58 | 9,917,059 |
| 2024-05-29 | $117.60 | $117.66 | $113.81 | $115.25 | $115.25 | 14,291,213 |
| 2024-05-28 | $117.83 | $119.23 | $117.73 | $118.96 | $118.96 | 3,830,701 |
| 2024-05-24 | $118.39 | $118.59 | $116.86 | $117.25 | $117.25 | 2,851,146 |
| 2024-05-23 | $118.83 | $119.43 | $117.20 | $117.65 | $117.65 | 3,757,306 |
| 2024-05-22 | $119.52 | $119.72 | $117.39 | $118.19 | $118.19 | 4,468,079 |
| 2024-05-21 | $120.69 | $121.73 | $120.29 | $120.41 | $120.41 | 2,756,867 |
| 2024-05-20 | $121.75 | $122.11 | $120.49 | $120.89 | $120.89 | 2,814,786 |
| 2024-05-17 | $120.90 | $121.99 | $120.06 | $121.71 | $121.71 | 4,450,253 |
| 2024-05-16 | $120.35 | $121.39 | $119.60 | $119.83 | $119.83 | 5,002,908 |
| 2024-05-15 | $120.67 | $121.91 | $118.66 | $120.70 | $120.70 | 6,138,611 |
| 2024-05-14 | $121.53 | $122.17 | $120.43 | $121.04 | $121.04 | 6,144,949 |
| 2024-05-13 | $121.87 | $122.56 | $121.27 | $121.59 | $121.59 | 6,421,346 |
| 2024-05-10 | $123.04 | $123.98 | $121.57 | $121.91 | $121.91 | 4,515,911 |
| 2024-05-09 | $122.99 | $124.23 | $122.65 | $123.39 | $122.41 | 5,430,639 |
| 2024-05-08 | $122.83 | $123.97 | $122.70 | $123.06 | $122.08 | 4,200,328 |
| 2024-05-07 | $123.66 | $124.94 | $123.07 | $123.54 | $122.55 | 5,902,236 |
| 2024-05-06 | $123.08 | $125.22 | $123.02 | $123.55 | $122.56 | 4,848,582 |
| 2024-05-03 | $122.51 | $122.68 | $120.88 | $122.23 | $121.26 | 5,020,657 |
| 2024-05-02 | $124.72 | $125.20 | $121.66 | $122.25 | $121.28 | 7,685,897 |
| 2024-05-01 | $125.08 | $125.73 | $123.42 | $124.34 | $124.34 | 5,433,051 |
| 2024-04-30 | $129.81 | $129.86 | $125.43 | $125.62 | $125.62 | 6,296,791 |
| 2024-04-29 | $129.75 | $130.44 | $128.80 | $130.22 | $130.22 | 3,915,236 |
| 2024-04-26 | $129.46 | $130.77 | $128.86 | $130.24 | $130.24 | 4,823,139 |
| 2024-04-25 | $129.70 | $130.64 | $128.30 | $130.11 | $130.11 | 3,666,362 |
| 2024-04-24 | $129.37 | $129.69 | $128.29 | $129.28 | $129.28 | 3,807,722 |
| 2024-04-23 | $128.63 | $130.19 | $127.73 | $129.84 | $129.84 | 3,773,647 |
| 2024-04-22 | $128.61 | $130.40 | $126.94 | $129.33 | $129.33 | 4,195,048 |
| 2024-04-19 | $128.14 | $130.51 | $127.81 | $129.38 | $129.38 | 3,984,807 |
| 2024-04-18 | $128.73 | $129.22 | $127.25 | $127.81 | $127.81 | 3,588,154 |
| 2024-04-17 | $129.12 | $130.14 | $127.55 | $128.33 | $128.33 | 3,869,900 |
| 2024-04-16 | $130.00 | $130.80 | $128.50 | $129.53 | $129.53 | 3,878,617 |
| 2024-04-15 | $132.13 | $132.61 | $130.03 | $130.25 | $130.25 | 4,219,317 |
| 2024-04-12 | $134.28 | $135.18 | $130.39 | $131.20 | $131.20 | 4,921,742 |
| 2024-04-11 | $132.54 | $133.19 | $130.65 | $132.92 | $132.92 | 4,328,801 |
| 2024-04-10 | $132.48 | $133.68 | $131.76 | $132.82 | $132.82 | 4,402,423 |
| 2024-04-09 | $132.79 | $133.20 | $131.02 | $132.25 | $132.25 | 3,749,614 |
| 2024-04-08 | $133.75 | $134.02 | $132.18 | $132.42 | $132.42 | 4,481,391 |
| 2024-04-05 | $131.96 | $133.84 | $131.19 | $133.52 | $133.52 | 3,592,152 |
| 2024-04-04 | $132.13 | $132.43 | $131.05 | $131.75 | $131.75 | 3,904,069 |
| 2024-04-03 | $130.91 | $132.00 | $130.52 | $131.63 | $131.63 | 3,694,243 |
| 2024-04-02 | $129.52 | $130.84 | $128.63 | $130.67 | $130.67 | 4,965,950 |
| 2024-04-01 | $128.00 | $128.94 | $126.75 | $128.68 | $128.68 | 2,982,696 |
| 2024-03-28 | $128.00 | $128.64 | $126.71 | $127.28 | $127.28 | 4,657,970 |
| 2024-03-27 | $125.65 | $127.02 | $125.32 | $126.84 | $126.84 | 3,847,838 |
| 2024-03-26 | $126.50 | $126.90 | $125.20 | $125.99 | $125.99 | 5,203,426 |
| 2024-03-25 | $123.72 | $126.65 | $123.15 | $126.23 | $126.23 | 7,054,378 |
| 2024-03-22 | $123.55 | $124.05 | $122.71 | $123.03 | $123.03 | 4,976,248 |
| 2024-03-21 | $122.07 | $123.59 | $121.68 | $123.51 | $123.51 | 4,925,649 |
| 2024-03-20 | $121.22 | $122.36 | $121.03 | $121.91 | $121.91 | 3,596,962 |
| 2024-03-19 | $120.36 | $122.16 | $120.30 | $122.02 | $122.02 | 4,457,939 |
| 2024-03-18 | $120.90 | $121.07 | $119.16 | $120.26 | $120.26 | 4,828,002 |
| 2024-03-15 | $119.13 | $120.80 | $119.13 | $120.04 | $120.04 | 17,549,004 |
| 2024-03-14 | $119.17 | $119.99 | $118.74 | $119.78 | $119.78 | 7,702,427 |
| 2024-03-13 | $116.80 | $118.61 | $116.17 | $117.55 | $117.55 | 7,654,420 |
| 2024-03-12 | $115.08 | $115.73 | $114.36 | $115.02 | $115.02 | 5,649,787 |
| 2024-03-11 | $113.37 | $115.36 | $112.65 | $115.25 | $115.25 | 5,897,562 |
| 2024-03-08 | $112.21 | $113.21 | $111.86 | $113.00 | $113.00 | 5,227,705 |
| 2024-03-07 | $111.73 | $113.43 | $111.69 | $112.74 | $112.74 | 5,097,325 |
| 2024-03-06 | $112.30 | $112.90 | $111.48 | $111.99 | $111.99 | 4,888,748 |
| 2024-03-05 | $111.21 | $112.80 | $110.85 | $111.22 | $111.22 | 6,246,956 |
| 2024-03-04 | $114.04 | $114.39 | $111.58 | $111.64 | $111.64 | 5,877,361 |
| 2024-03-01 | $113.80 | $115.53 | $113.63 | $114.24 | $114.24 | 5,093,051 |
| 2024-02-29 | $112.51 | $113.16 | $111.85 | $112.54 | $112.54 | 6,623,961 |
| 2024-02-28 | $111.90 | $113.32 | $111.15 | $112.04 | $112.04 | 4,578,996 |
| 2024-02-27 | $113.03 | $113.33 | $111.06 | $111.61 | $111.61 | 5,060,027 |
| 2024-02-26 | $111.20 | $112.52 | $110.61 | $112.42 | $112.42 | 5,751,167 |
| 2024-02-23 | $111.09 | $112.26 | $110.10 | $111.51 | $111.51 | 4,985,066 |
| 2024-02-22 | $112.06 | $112.91 | $111.31 | $112.22 | $112.22 | 5,104,996 |
| 2024-02-21 | $110.00 | $113.67 | $109.70 | $112.87 | $112.87 | 6,927,935 |
| 2024-02-20 | $110.55 | $111.63 | $109.36 | $109.54 | $109.54 | 6,458,274 |
| 2024-02-16 | $111.48 | $111.80 | $110.40 | $110.57 | $110.57 | 6,967,785 |
| 2024-02-15 | $109.04 | $111.70 | $108.84 | $111.00 | $111.00 | 9,421,885 |
| 2024-02-14 | $110.20 | $111.04 | $109.52 | $110.12 | $109.35 | 7,248,447 |
| 2024-02-13 | $111.10 | $111.93 | $108.84 | $109.77 | $109.00 | 6,321,089 |
| 2024-02-12 | $111.27 | $112.14 | $110.53 | $111.10 | $110.32 | 5,802,121 |
| 2024-02-09 | $113.99 | $114.30 | $111.02 | $111.16 | $111.16 | 5,974,069 |
| 2024-02-08 | $113.11 | $115.29 | $112.59 | $113.90 | $113.90 | 7,699,267 |
| 2024-02-07 | $111.72 | $112.97 | $111.45 | $112.32 | $112.32 | 6,100,714 |
| 2024-02-06 | $110.88 | $112.45 | $110.20 | $111.52 | $111.52 | 4,777,831 |
| 2024-02-05 | $110.25 | $110.86 | $109.29 | $109.97 | $109.97 | 4,520,460 |
| 2024-02-02 | $111.66 | $111.95 | $109.69 | $110.63 | $110.63 | 4,610,163 |
| 2024-02-01 | $112.34 | $113.22 | $110.80 | $111.38 | $111.38 | 5,255,188 |
| 2024-01-31 | $113.97 | $114.10 | $111.79 | $111.87 | $111.87 | 5,501,432 |
| 2024-01-30 | $111.21 | $114.33 | $110.76 | $114.05 | $114.05 | 6,206,541 |
| 2024-01-29 | $112.04 | $112.10 | $110.49 | $111.60 | $111.60 | 4,705,884 |
| 2024-01-26 | $112.04 | $112.45 | $110.44 | $112.23 | $112.23 | 4,155,987 |
| 2024-01-25 | $109.80 | $112.08 | $109.26 | $112.05 | $112.05 | 5,958,806 |
| 2024-01-24 | $108.92 | $110.02 | $108.42 | $109.67 | $109.67 | 4,680,654 |
| 2024-01-23 | $107.82 | $109.42 | $107.65 | $107.99 | $107.99 | 3,969,624 |
| 2024-01-22 | $107.50 | $108.39 | $107.00 | $108.06 | $108.06 | 5,740,242 |
| 2024-01-19 | $106.05 | $107.92 | $105.92 | $107.87 | $107.87 | 5,702,183 |
| 2024-01-18 | $107.34 | $107.34 | $105.77 | $106.93 | $106.93 | 6,150,889 |
| 2024-01-17 | $106.92 | $108.54 | $106.58 | $107.57 | $107.57 | 4,864,060 |
| 2024-01-16 | $111.50 | $111.74 | $108.34 | $108.64 | $108.64 | 6,677,744 |
| 2024-01-12 | $113.00 | $113.37 | $111.05 | $111.70 | $111.70 | 5,549,817 |
| 2024-01-11 | $111.61 | $112.24 | $110.94 | $111.00 | $111.00 | 4,212,627 |
| 2024-01-10 | $112.73 | $112.73 | $110.83 | $111.18 | $111.18 | 4,445,207 |
| 2024-01-09 | $114.50 | $114.50 | $112.25 | $112.76 | $112.76 | 5,935,592 |
| 2024-01-08 | $114.96 | $115.05 | $112.48 | $114.50 | $114.50 | 6,769,837 |
| 2024-01-05 | $117.50 | $117.77 | $116.00 | $116.53 | $116.53 | 3,984,549 |
| 2024-01-04 | $120.61 | $121.24 | $116.27 | $116.48 | $116.48 | 5,891,538 |
| 2024-01-03 | $117.95 | $120.18 | $117.41 | $119.93 | $119.93 | 4,882,068 |
| 2024-01-02 | $117.17 | $118.80 | $116.85 | $117.59 | $117.59 | 4,688,408 |
| 2023-12-29 | $117.21 | $117.55 | $115.81 | $116.07 | $116.07 | 3,643,582 |
| 2023-12-28 | $117.66 | $118.20 | $116.44 | $116.50 | $116.50 | 3,704,150 |
| 2023-12-27 | $118.51 | $119.64 | $118.08 | $118.49 | $118.49 | 3,433,623 |
| 2023-12-26 | $118.70 | $119.43 | $118.38 | $119.02 | $119.02 | 2,893,651 |
| 2023-12-22 | $118.00 | $118.63 | $117.29 | $117.66 | $117.66 | 4,299,453 |
| 2023-12-21 | $116.50 | $116.88 | $115.28 | $116.83 | $116.83 | 4,149,328 |
| 2023-12-20 | $116.87 | $118.94 | $116.38 | $116.69 | $116.69 | 7,767,197 |
| 2023-12-19 | $114.95 | $116.64 | $114.25 | $116.49 | $116.49 | 6,363,866 |
| 2023-12-18 | $115.83 | $117.27 | $114.65 | $114.90 | $114.90 | 7,000,685 |
| 2023-12-15 | $114.35 | $115.74 | $113.62 | $114.54 | $114.54 | 30,860,370 |
| 2023-12-14 | $112.95 | $116.35 | $112.75 | $114.95 | $114.95 | 11,490,415 |
| 2023-12-13 | $111.50 | $112.26 | $110.87 | $111.85 | $111.85 | 8,570,114 |
| 2023-12-12 | $110.77 | $111.48 | $109.70 | $111.06 | $111.06 | 6,888,838 |
| 2023-12-11 | $112.12 | $112.63 | $111.54 | $112.16 | $112.16 | 7,250,110 |
| 2023-12-08 | $111.74 | $112.19 | $111.06 | $112.07 | $112.07 | 5,713,905 |
| 2023-12-07 | $111.32 | $111.91 | $110.65 | $110.85 | $110.85 | 5,816,770 |
| 2023-12-06 | $112.33 | $112.33 | $109.74 | $110.52 | $110.52 | 7,476,471 |
| 2023-12-05 | $114.73 | $114.90 | $113.04 | $113.14 | $113.14 | 5,821,399 |
| 2023-12-04 | $114.08 | $115.92 | $113.88 | $114.53 | $114.53 | 4,824,795 |
| 2023-12-01 | $115.03 | $117.04 | $114.85 | $115.23 | $115.23 | 4,675,800 |
| 2023-11-30 | $115.17 | $116.70 | $113.64 | $115.57 | $115.57 | 10,242,737 |
| 2023-11-29 | $115.36 | $115.56 | $113.32 | $113.97 | $113.97 | 6,065,301 |
| 2023-11-28 | $115.26 | $115.98 | $114.48 | $114.98 | $114.98 | 3,469,209 |
| 2023-11-27 | $114.98 | $115.13 | $113.36 | $114.80 | $114.80 | 5,289,707 |
| 2023-11-24 | $114.89 | $116.57 | $114.86 | $115.49 | $115.49 | 2,159,208 |
| 2023-11-22 | $112.02 | $115.13 | $111.16 | $114.85 | $114.85 | 4,559,075 |
| 2023-11-21 | $115.18 | $115.63 | $114.56 | $115.17 | $115.17 | 3,720,155 |
| 2023-11-20 | $114.99 | $116.58 | $114.59 | $115.39 | $115.39 | 4,046,639 |
| 2023-11-17 | $112.80 | $115.53 | $112.23 | $114.59 | $114.59 | 5,728,703 |
| 2023-11-16 | $113.51 | $113.76 | $109.98 | $111.99 | $111.99 | 6,733,326 |
| 2023-11-15 | $115.00 | $116.67 | $114.88 | $115.03 | $115.03 | 4,733,260 |
| 2023-11-14 | $116.00 | $116.81 | $115.34 | $115.54 | $115.54 | 5,421,704 |
| 2023-11-13 | $114.99 | $115.91 | $114.99 | $115.36 | $115.36 | 3,225,900 |
| 2023-11-10 | $115.24 | $116.21 | $114.60 | $115.61 | $115.61 | 4,603,092 |
| 2023-11-09 | $115.65 | $116.07 | $114.05 | $114.15 | $114.15 | 4,306,290 |
| 2023-11-08 | $115.20 | $115.62 | $113.97 | $114.45 | $114.45 | 5,884,491 |
| 2023-11-07 | $116.42 | $116.50 | $114.33 | $115.25 | $115.25 | 5,490,996 |
| 2023-11-06 | $120.24 | $120.56 | $118.19 | $118.47 | $118.47 | 4,611,040 |
| 2023-11-03 | $121.50 | $121.89 | $119.35 | $119.75 | $119.75 | 5,935,585 |
| 2023-11-02 | $117.87 | $123.25 | $117.37 | $122.02 | $122.02 | 9,068,754 |
| 2023-11-01 | $119.48 | $119.77 | $116.49 | $116.67 | $116.67 | 8,350,870 |
| 2023-10-31 | $117.90 | $118.99 | $116.49 | $118.80 | $118.80 | 4,504,952 |
| 2023-10-30 | $117.78 | $118.50 | $116.51 | $118.14 | $118.14 | 5,830,549 |
| 2023-10-27 | $117.70 | $118.34 | $116.44 | $117.80 | $117.80 | 5,312,460 |
| 2023-10-26 | $118.73 | $119.16 | $117.25 | $118.31 | $118.31 | 6,066,469 |
| 2023-10-25 | $119.53 | $120.93 | $118.77 | $120.41 | $120.41 | 5,010,668 |
| 2023-10-24 | $121.57 | $121.99 | $119.90 | $119.95 | $119.95 | 4,664,482 |
| 2023-10-23 | $123.06 | $123.16 | $120.64 | $121.34 | $121.34 | 5,969,409 |
| 2023-10-20 | $126.19 | $126.67 | $123.86 | $124.06 | $124.06 | 5,289,405 |
| 2023-10-19 | $125.69 | $127.35 | $124.87 | $126.38 | $126.38 | 4,491,345 |
| 2023-10-18 | $126.21 | $127.24 | $125.45 | $126.59 | $126.59 | 4,781,897 |
| 2023-10-17 | $125.20 | $126.43 | $124.94 | $125.46 | $125.46 | 4,213,810 |
| 2023-10-16 | $125.58 | $126.12 | $124.18 | $125.31 | $125.31 | 3,769,643 |
| 2023-10-13 | $124.06 | $125.97 | $123.43 | $124.86 | $124.86 | 5,592,376 |
| 2023-10-12 | $121.08 | $121.73 | $120.46 | $121.11 | $121.11 | 3,859,459 |
| 2023-10-11 | $119.50 | $120.19 | $118.03 | $120.04 | $120.04 | 7,300,713 |
| 2023-10-10 | $121.25 | $122.24 | $120.19 | $120.39 | $120.39 | 5,705,550 |
| 2023-10-09 | $118.96 | $121.87 | $118.75 | $121.82 | $121.82 | 6,532,807 |
| 2023-10-06 | $114.38 | $116.59 | $113.16 | $115.33 | $115.33 | 4,209,663 |
| 2023-10-05 | $112.51 | $114.58 | $112.19 | $113.42 | $113.42 | 4,070,087 |
| 2023-10-04 | $115.32 | $115.63 | $111.67 | $113.33 | $113.33 | 7,287,593 |
| 2023-10-03 | $116.76 | $117.67 | $116.07 | $117.60 | $117.60 | 4,162,818 |
| 2023-10-02 | $120.24 | $120.31 | $115.96 | $117.10 | $117.10 | 4,769,473 |
| 2023-09-29 | $122.48 | $122.61 | $119.64 | $119.80 | $119.80 | 5,308,920 |
| 2023-09-28 | $122.86 | $124.31 | $122.18 | $122.72 | $122.72 | 3,964,642 |
| 2023-09-27 | $121.72 | $123.92 | $120.80 | $123.09 | $123.09 | 5,364,088 |
| 2023-09-26 | $119.80 | $121.44 | $119.34 | $120.14 | $120.14 | 5,204,548 |
| 2023-09-25 | $119.29 | $121.27 | $118.89 | $121.07 | $121.07 | 3,291,260 |
| 2023-09-22 | $119.92 | $121.18 | $119.04 | $119.16 | $119.16 | 3,641,227 |
| 2023-09-21 | $122.03 | $122.16 | $118.75 | $119.07 | $119.07 | 4,470,852 |
| 2023-09-20 | $122.63 | $123.81 | $121.06 | $121.17 | $121.17 | 3,444,949 |
| 2023-09-19 | $125.84 | $126.03 | $122.18 | $123.16 | $123.16 | 4,193,297 |
| 2023-09-18 | $125.18 | $125.73 | $124.07 | $124.48 | $124.48 | 4,945,258 |
| 2023-09-15 | $124.05 | $125.99 | $123.19 | $123.57 | $123.57 | 12,440,960 |
| 2023-09-14 | $123.50 | $124.89 | $123.44 | $124.50 | $124.50 | 4,662,129 |
| 2023-09-13 | $123.48 | $123.70 | $121.47 | $122.31 | $122.31 | 3,879,694 |
| 2023-09-12 | $121.25 | $123.44 | $121.20 | $123.08 | $123.08 | 4,486,691 |
| 2023-09-11 | $123.44 | $123.90 | $119.82 | $120.44 | $120.44 | 4,294,523 |
| 2023-09-08 | $122.76 | $124.01 | $122.45 | $122.72 | $122.72 | 4,368,399 |
| 2023-09-07 | $122.99 | $123.68 | $121.61 | $121.71 | $121.71 | 3,498,053 |
| 2023-09-06 | $122.47 | $123.44 | $121.92 | $123.07 | $123.07 | 4,662,625 |
| 2023-09-05 | $122.77 | $124.99 | $122.56 | $122.83 | $122.83 | 5,785,711 |
| 2023-09-01 | $120.00 | $122.50 | $119.97 | $122.14 | $122.14 | 6,398,268 |
| 2023-08-31 | $119.17 | $119.56 | $118.10 | $119.03 | $119.03 | 4,395,692 |
| 2023-08-30 | $118.27 | $118.94 | $118.01 | $118.70 | $118.70 | 2,847,501 |
| 2023-08-29 | $117.86 | $118.10 | $116.58 | $117.66 | $117.66 | 3,209,870 |
| 2023-08-28 | $116.48 | $118.40 | $116.42 | $117.52 | $117.52 | 2,821,634 |
| 2023-08-25 | $115.69 | $117.13 | $114.76 | $116.52 | $116.52 | 3,710,368 |
| 2023-08-24 | $115.19 | $116.38 | $114.74 | $114.80 | $114.80 | 3,538,524 |
| 2023-08-23 | $115.01 | $116.34 | $113.86 | $115.81 | $115.81 | 3,136,727 |
| 2023-08-22 | $117.59 | $117.74 | $116.08 | $116.15 | $116.15 | 3,195,938 |
| 2023-08-21 | $118.14 | $119.11 | $116.54 | $117.21 | $117.21 | 3,271,628 |
| 2023-08-18 | $115.84 | $118.03 | $115.65 | $117.29 | $117.29 | 4,267,613 |
| 2023-08-17 | $116.50 | $117.88 | $116.22 | $116.73 | $116.73 | 4,044,801 |
| 2023-08-16 | $115.75 | $116.91 | $114.56 | $114.64 | $114.64 | 3,767,199 |
| 2023-08-15 | $116.50 | $116.85 | $114.97 | $115.51 | $115.51 | 4,214,904 |
| 2023-08-14 | $117.17 | $117.78 | $116.30 | $117.69 | $117.17 | 4,252,439 |
| 2023-08-11 | $115.98 | $118.05 | $115.47 | $117.81 | $117.81 | 3,770,320 |
| 2023-08-10 | $116.29 | $117.59 | $115.16 | $115.83 | $115.83 | 3,554,866 |
| 2023-08-09 | $116.73 | $118.84 | $116.30 | $116.44 | $116.44 | 4,818,826 |
| 2023-08-08 | $112.65 | $115.79 | $111.30 | $115.59 | $115.59 | 4,281,335 |
| 2023-08-07 | $114.49 | $114.60 | $113.25 | $114.48 | $114.48 | 3,635,136 |
| 2023-08-04 | $115.87 | $116.69 | $113.58 | $113.71 | $113.71 | 6,928,850 |
| 2023-08-03 | $114.91 | $117.29 | $113.01 | $114.99 | $114.99 | 7,289,530 |
| 2023-08-02 | $116.69 | $117.54 | $114.91 | $115.59 | $115.59 | 4,577,833 |
| 2023-08-01 | $117.26 | $117.83 | $116.19 | $117.38 | $117.38 | 3,309,684 |
| 2023-07-31 | $117.22 | $118.25 | $116.76 | $117.72 | $117.72 | 4,126,075 |
| 2023-07-28 | $115.74 | $116.30 | $114.67 | $115.93 | $115.93 | 3,142,166 |
| 2023-07-27 | $117.34 | $117.89 | $115.33 | $115.78 | $115.78 | 4,568,487 |
| 2023-07-26 | $115.32 | $117.14 | $115.16 | $116.83 | $116.83 | 4,006,263 |
| 2023-07-25 | $114.37 | $116.52 | $113.90 | $116.18 | $116.18 | 3,664,667 |
| 2023-07-24 | $113.40 | $115.70 | $113.40 | $114.72 | $114.72 | 3,999,564 |
| 2023-07-21 | $112.17 | $113.20 | $111.85 | $112.89 | $112.89 | 4,957,130 |
| 2023-07-20 | $110.50 | $111.78 | $110.20 | $111.69 | $111.69 | 6,702,271 |
| 2023-07-19 | $108.77 | $110.69 | $108.77 | $109.48 | $109.48 | 5,408,236 |
| 2023-07-18 | $106.45 | $109.50 | $106.40 | $108.75 | $108.75 | 4,396,928 |
| 2023-07-17 | $106.69 | $107.66 | $106.14 | $106.44 | $106.44 | 4,082,279 |
| 2023-07-14 | $110.07 | $110.23 | $106.45 | $107.09 | $107.09 | 4,738,178 |
| 2023-07-13 | $109.89 | $111.76 | $109.58 | $110.55 | $110.55 | 6,054,896 |
| 2023-07-12 | $108.64 | $109.57 | $108.45 | $109.31 | $109.31 | 6,229,243 |
| 2023-07-11 | $105.00 | $107.61 | $104.85 | $107.44 | $107.44 | 5,648,842 |
| 2023-07-10 | $102.85 | $104.46 | $102.75 | $104.35 | $104.35 | 6,405,872 |
| 2023-07-07 | $100.55 | $104.61 | $100.12 | $103.23 | $103.23 | 7,393,100 |
| 2023-07-06 | $102.80 | $103.63 | $99.35 | $100.34 | $100.34 | 6,005,673 |
| 2023-07-05 | $105.00 | $105.00 | $103.14 | $104.02 | $104.02 | 4,128,571 |
| 2023-07-03 | $103.95 | $104.99 | $103.63 | $104.23 | $104.23 | 2,233,953 |
| 2023-06-30 | $103.75 | $104.40 | $102.54 | $103.61 | $103.61 | 6,999,955 |
| 2023-06-29 | $102.51 | $103.31 | $101.81 | $103.06 | $103.06 | 4,260,450 |
| 2023-06-28 | $100.82 | $102.72 | $99.96 | $102.51 | $102.51 | 5,462,975 |
| 2023-06-27 | $101.01 | $101.62 | $100.33 | $100.79 | $100.79 | 3,816,967 |
| 2023-06-26 | $100.16 | $101.87 | $100.00 | $101.31 | $101.31 | 4,361,047 |
| 2023-06-23 | $100.03 | $100.92 | $99.63 | $100.46 | $99.87 | 7,148,968 |
| 2023-06-22 | $102.64 | $102.88 | $101.10 | $101.43 | $100.83 | 4,967,926 |
| 2023-06-21 | $101.80 | $104.43 | $101.80 | $103.70 | $103.09 | 6,477,538 |
| 2023-06-20 | $104.13 | $104.75 | $101.02 | $102.03 | $101.43 | 8,590,745 |
| 2023-06-16 | $104.86 | $105.48 | $104.22 | $104.92 | $104.30 | 9,928,380 |
| 2023-06-15 | $102.89 | $105.31 | $102.83 | $104.15 | $103.54 | 4,614,623 |
| 2023-06-14 | $104.43 | $104.95 | $102.04 | $102.67 | $102.07 | 4,915,283 |
| 2023-06-13 | $103.85 | $105.47 | $103.22 | $103.41 | $102.80 | 4,904,282 |
| 2023-06-12 | $102.21 | $104.15 | $101.43 | $102.82 | $102.21 | 6,049,836 |
| 2023-06-09 | $104.84 | $105.45 | $103.63 | $103.89 | $103.28 | 4,086,562 |
| 2023-06-08 | $104.85 | $105.57 | $102.59 | $104.54 | $103.92 | 5,232,512 |
| 2023-06-07 | $102.32 | $105.48 | $102.32 | $104.81 | $104.19 | 4,827,718 |
| 2023-06-06 | $101.05 | $102.74 | $100.35 | $101.94 | $101.34 | 3,622,436 |
| 2023-06-05 | $104.25 | $104.25 | $100.97 | $102.07 | $101.47 | 5,153,900 |
| 2023-06-02 | $101.36 | $102.93 | $100.48 | $102.35 | $102.35 | 4,958,494 |
| 2023-06-01 | $99.57 | $100.98 | $98.38 | $99.53 | $99.53 | 5,857,807 |
| 2023-05-31 | $99.43 | $100.99 | $99.23 | $99.30 | $99.30 | 21,076,378 |
| 2023-05-30 | $100.70 | $101.59 | $100.03 | $101.20 | $101.20 | 6,721,927 |
| 2023-05-26 | $102.67 | $102.85 | $100.88 | $101.85 | $101.85 | 5,709,469 |
| 2023-05-25 | $101.94 | $102.40 | $100.50 | $101.69 | $101.69 | 4,952,048 |
| 2023-05-24 | $105.49 | $105.68 | $103.47 | $103.98 | $103.98 | 5,141,870 |
| 2023-05-23 | $104.46 | $105.57 | $103.99 | $104.39 | $104.39 | 5,415,899 |
| 2023-05-22 | $102.73 | $104.92 | $102.42 | $103.73 | $103.73 | 5,561,913 |
| 2023-05-19 | $102.33 | $103.59 | $101.83 | $102.60 | $102.60 | 6,068,181 |
| 2023-05-18 | $100.20 | $100.85 | $99.25 | $100.74 | $100.74 | 5,503,403 |
| 2023-05-17 | $99.54 | $101.46 | $98.56 | $100.71 | $100.71 | 5,013,660 |
| 2023-05-16 | $99.87 | $100.56 | $97.42 | $98.07 | $98.07 | 4,822,389 |
| 2023-05-15 | $99.33 | $100.45 | $98.46 | $100.29 | $100.29 | 5,838,070 |
| 2023-05-12 | $100.64 | $100.95 | $98.71 | $99.43 | $98.93 | 5,004,431 |
| 2023-05-11 | $98.88 | $100.12 | $98.55 | $99.89 | $99.38 | 5,671,717 |
| 2023-05-10 | $101.99 | $102.26 | $99.55 | $100.47 | $99.96 | 5,285,881 |
| 2023-05-09 | $100.01 | $102.62 | $99.95 | $101.53 | $101.02 | 4,896,149 |
| 2023-05-08 | $102.09 | $102.75 | $100.60 | $100.90 | $100.90 | 4,884,879 |
| 2023-05-05 | $101.12 | $101.60 | $98.94 | $100.37 | $100.37 | 5,566,846 |
| 2023-05-04 | $96.20 | $98.52 | $95.81 | $97.36 | $97.36 | 6,840,031 |
| 2023-05-03 | $96.83 | $97.58 | $95.70 | $96.09 | $96.09 | 9,085,109 |
| 2023-05-02 | $100.88 | $101.39 | $97.48 | $98.64 | $98.64 | 8,100,082 |
| 2023-05-01 | $101.58 | $103.01 | $101.13 | $102.53 | $102.53 | 3,644,944 |
| 2023-04-28 | $100.57 | $103.73 | $100.32 | $102.89 | $102.89 | 6,638,223 |
| 2023-04-27 | $100.45 | $101.93 | $99.81 | $101.23 | $101.23 | 4,196,680 |
| 2023-04-26 | $101.33 | $102.13 | $99.65 | $100.47 | $100.47 | 4,290,583 |
| 2023-04-25 | $101.60 | $102.41 | $100.48 | $102.09 | $102.09 | 5,355,812 |
| 2023-04-24 | $101.95 | $103.95 | $101.77 | $103.65 | $103.65 | 5,215,951 |
| 2023-04-21 | $104.10 | $104.20 | $101.63 | $102.26 | $102.26 | 5,279,044 |
| 2023-04-20 | $103.45 | $103.90 | $102.12 | $103.78 | $103.78 | 5,351,734 |
| 2023-04-19 | $103.85 | $105.81 | $103.50 | $105.26 | $105.26 | 4,717,450 |
| 2023-04-18 | $104.99 | $105.70 | $104.10 | $104.95 | $104.95 | 7,745,310 |
| 2023-04-17 | $106.80 | $107.69 | $105.52 | $105.61 | $105.61 | 6,276,987 |
| 2023-04-14 | $109.48 | $110.02 | $108.12 | $108.50 | $108.50 | 5,052,162 |
| 2023-04-13 | $107.94 | $109.90 | $107.12 | $109.04 | $109.04 | 7,160,126 |
| 2023-04-12 | $108.48 | $109.09 | $107.41 | $107.53 | $107.53 | 8,108,154 |
| 2023-04-11 | $106.10 | $107.20 | $105.49 | $106.75 | $106.75 | 4,812,163 |
| 2023-04-10 | $107.04 | $108.01 | $105.61 | $105.95 | $105.95 | 4,374,681 |
| 2023-04-06 | $106.90 | $107.74 | $105.89 | $106.26 | $106.26 | 5,087,830 |
| 2023-04-05 | $106.91 | $107.88 | $105.92 | $107.75 | $107.75 | 5,806,765 |
| 2023-04-04 | $108.33 | $108.77 | $105.11 | $106.30 | $106.30 | 5,425,514 |
| 2023-04-03 | $105.13 | $109.14 | $105.01 | $108.42 | $108.42 | 12,394,311 |
| 2023-03-31 | $99.81 | $99.90 | $98.94 | $99.21 | $99.21 | 7,708,836 |
| 2023-03-30 | $100.61 | $100.86 | $98.87 | $99.25 | $99.25 | 5,461,125 |
| 2023-03-29 | $99.64 | $100.30 | $98.67 | $99.75 | $99.75 | 7,596,324 |
| 2023-03-28 | $96.61 | $98.69 | $96.43 | $97.93 | $97.93 | 3,791,999 |
| 2023-03-27 | $96.31 | $98.50 | $95.60 | $97.48 | $96.89 | 6,049,698 |
| 2023-03-24 | $94.56 | $95.90 | $93.26 | $95.43 | $95.43 | 8,386,765 |
| 2023-03-23 | $98.51 | $99.76 | $95.50 | $96.42 | $96.42 | 5,866,448 |
| 2023-03-22 | $100.00 | $101.09 | $98.29 | $98.37 | $98.37 | 5,635,491 |
| 2023-03-21 | $98.09 | $100.09 | $98.00 | $99.71 | $99.71 | 6,759,783 |
| 2023-03-20 | $94.84 | $96.89 | $94.71 | $96.16 | $96.16 | 7,932,903 |
| 2023-03-17 | $96.35 | $96.95 | $93.50 | $94.39 | $94.39 | 17,056,186 |
| 2023-03-16 | $92.01 | $96.50 | $91.53 | $96.40 | $96.40 | 10,112,607 |
| 2023-03-15 | $97.42 | $98.71 | $93.59 | $95.24 | $95.24 | 10,661,237 |
| 2023-03-14 | $101.05 | $104.42 | $99.62 | $101.36 | $101.36 | 7,090,814 |
| 2023-03-13 | $102.00 | $103.58 | $99.57 | $100.68 | $100.68 | 8,550,741 |
| 2023-03-10 | $105.73 | $107.33 | $103.60 | $104.22 | $104.22 | 5,313,088 |
| 2023-03-09 | $107.92 | $109.25 | $105.36 | $105.81 | $105.81 | 5,191,573 |
| 2023-03-08 | $107.00 | $108.53 | $105.76 | $107.23 | $107.23 | 4,576,832 |
| 2023-03-07 | $108.59 | $108.92 | $106.67 | $107.65 | $107.65 | 4,973,233 |
| 2023-03-06 | $107.58 | $109.60 | $107.10 | $109.56 | $109.56 | 6,201,092 |
| 2023-03-03 | $106.27 | $109.08 | $105.82 | $108.64 | $108.64 | 7,075,136 |
| 2023-03-02 | $106.07 | $108.96 | $105.78 | $108.33 | $108.33 | 5,459,001 |
| 2023-03-01 | $103.73 | $107.68 | $103.23 | $106.25 | $106.25 | 6,064,687 |
| 2023-02-28 | $106.66 | $107.31 | $103.31 | $103.35 | $103.35 | 8,771,764 |
| 2023-02-27 | $105.17 | $106.18 | $103.44 | $105.86 | $105.86 | 7,429,338 |
| 2023-02-24 | $104.17 | $105.55 | $103.36 | $105.25 | $105.25 | 5,617,868 |
| 2023-02-23 | $106.00 | $106.40 | $104.07 | $105.43 | $105.43 | 6,095,809 |
| 2023-02-22 | $105.48 | $105.48 | $102.96 | $104.08 | $104.08 | 7,929,502 |
| 2023-02-21 | $104.01 | $106.12 | $103.51 | $105.31 | $105.31 | 7,200,780 |
| 2023-02-17 | $106.14 | $106.67 | $103.17 | $104.12 | $104.12 | 11,294,542 |
| 2023-02-16 | $110.88 | $111.71 | $108.09 | $108.36 | $108.36 | 6,531,921 |
| 2023-02-15 | $111.82 | $112.17 | $109.98 | $111.65 | $111.65 | 7,205,062 |
| 2023-02-14 | $111.00 | $114.45 | $110.55 | $113.55 | $113.55 | 7,308,073 |
| 2023-02-13 | $113.95 | $114.10 | $112.12 | $112.31 | $112.31 | 6,018,245 |
| 2023-02-10 | $111.98 | $115.37 | $111.83 | $115.06 | $114.54 | 10,779,152 |
| 2023-02-09 | $110.61 | $111.74 | $109.85 | $109.93 | $109.43 | 5,768,446 |
| 2023-02-08 | $112.23 | $113.00 | $109.84 | $110.79 | $110.29 | 6,713,232 |
| 2023-02-07 | $108.41 | $112.15 | $107.41 | $112.02 | $111.51 | 7,370,606 |
| 2023-02-06 | $108.57 | $109.95 | $106.73 | $107.49 | $107.00 | 11,516,341 |
| 2023-02-03 | $111.31 | $112.39 | $107.76 | $108.11 | $107.62 | 13,504,188 |
| 2023-02-02 | $113.49 | $115.39 | $109.76 | $111.30 | $110.80 | 11,531,289 |
| 2023-02-01 | $120.71 | $120.97 | $115.20 | $117.70 | $117.17 | 7,282,283 |
| 2023-01-31 | $120.22 | $122.09 | $119.10 | $121.87 | $121.32 | 5,200,119 |
| 2023-01-30 | $122.09 | $122.60 | $120.33 | $120.53 | $119.99 | 5,246,251 |
| 2023-01-27 | $124.69 | $126.39 | $123.52 | $123.61 | $123.05 | 4,857,454 |
| 2023-01-26 | $122.29 | $124.73 | $120.80 | $124.65 | $124.09 | 5,807,356 |
| 2023-01-25 | $118.20 | $120.38 | $116.64 | $120.37 | $119.83 | 3,984,733 |
| 2023-01-24 | $121.00 | $121.00 | $117.64 | $118.81 | $118.27 | 4,216,908 |
| 2023-01-23 | $122.46 | $123.17 | $119.97 | $120.13 | $119.59 | 3,963,235 |
| 2023-01-20 | $120.16 | $121.91 | $119.25 | $121.80 | $121.25 | 5,101,417 |
| 2023-01-19 | $117.55 | $120.26 | $116.26 | $119.64 | $119.10 | 5,049,200 |
| 2023-01-18 | $121.20 | $123.71 | $118.36 | $118.55 | $118.01 | 5,138,681 |
| 2023-01-17 | $121.06 | $122.54 | $119.56 | $120.24 | $119.70 | 5,228,472 |
| 2023-01-13 | $120.58 | $121.85 | $118.51 | $121.47 | $120.92 | 4,360,209 |
| 2023-01-12 | $118.39 | $121.10 | $117.85 | $120.16 | $119.62 | 5,072,452 |
| 2023-01-11 | $119.19 | $119.55 | $116.91 | $118.24 | $117.71 | 4,569,918 |
| 2023-01-10 | $118.23 | $118.62 | $116.68 | $118.08 | $117.55 | 4,042,752 |
| 2023-01-09 | $120.32 | $120.66 | $116.86 | $117.36 | $116.83 | 5,403,382 |
| 2023-01-06 | $118.50 | $120.19 | $117.54 | $118.23 | $117.70 | 4,442,319 |
| 2023-01-05 | $113.53 | $117.80 | $113.53 | $116.77 | $116.24 | 5,177,715 |
| 2023-01-04 | $111.22 | $114.31 | $110.46 | $113.34 | $112.83 | 4,837,794 |
| 2023-01-03 | $116.56 | $117.98 | $111.92 | $113.12 | $112.61 | 5,424,363 |
| 2022-12-30 | $116.07 | $118.21 | $116.01 | $118.00 | $117.47 | 4,220,531 |
| 2022-12-29 | $114.73 | $117.00 | $114.62 | $116.39 | $115.86 | 2,921,561 |
| 2022-12-28 | $118.21 | $118.27 | $114.74 | $115.31 | $114.79 | 3,856,401 |
| 2022-12-27 | $117.92 | $119.06 | $117.06 | $118.47 | $117.93 | 3,849,439 |
| 2022-12-23 | $113.65 | $117.10 | $113.65 | $117.05 | $117.05 | 5,001,719 |
| 2022-12-22 | $116.05 | $116.78 | $109.84 | $112.90 | $112.23 | 5,295,900 |
| 2022-12-21 | $114.94 | $116.67 | $113.55 | $116.28 | $115.59 | 5,433,018 |
| 2022-12-20 | $110.45 | $113.81 | $110.00 | $112.65 | $111.98 | 5,538,726 |
| 2022-12-19 | $112.16 | $112.76 | $109.64 | $110.44 | $109.78 | 4,991,437 |
| 2022-12-16 | $110.45 | $111.22 | $109.01 | $110.44 | $109.78 | 17,422,571 |
| 2022-12-15 | $111.64 | $112.92 | $110.47 | $112.55 | $111.88 | 6,401,004 |
| 2022-12-14 | $114.75 | $115.65 | $112.04 | $112.87 | $112.20 | 5,926,992 |
| 2022-12-13 | $114.45 | $115.59 | $113.37 | $113.41 | $112.74 | 6,285,220 |
| 2022-12-12 | $110.90 | $112.30 | $110.07 | $111.78 | $111.12 | 5,636,529 |
| 2022-12-09 | $112.41 | $113.95 | $109.73 | $110.02 | $109.37 | 6,385,654 |
| 2022-12-08 | $117.79 | $117.89 | $111.88 | $112.60 | $111.93 | 7,720,368 |
| 2022-12-07 | $116.29 | $117.60 | $114.09 | $114.88 | $114.20 | 6,099,116 |
| 2022-12-06 | $118.44 | $119.74 | $114.54 | $115.61 | $114.92 | 6,498,386 |
| 2022-12-05 | $124.26 | $124.69 | $118.71 | $119.37 | $118.66 | 5,478,737 |
| 2022-12-02 | $122.12 | $123.87 | $121.34 | $122.18 | $121.45 | 4,879,727 |
| 2022-12-01 | $124.67 | $125.37 | $122.89 | $123.06 | $122.33 | 5,285,124 |
| 2022-11-30 | $126.65 | $126.68 | $122.44 | $123.51 | $122.78 | 8,484,461 |
| 2022-11-29 | $125.82 | $126.83 | $123.92 | $124.25 | $123.51 | 4,909,898 |
| 2022-11-28 | $122.70 | $125.06 | $121.24 | $123.84 | $123.10 | 5,649,277 |
| 2022-11-25 | $126.89 | $127.77 | $126.50 | $126.81 | $126.06 | 2,547,757 |
| 2022-11-23 | $127.59 | $129.22 | $125.80 | $126.74 | $125.99 | 7,482,609 |
| 2022-11-22 | $128.00 | $130.55 | $126.46 | $129.98 | $129.21 | 5,604,173 |
| 2022-11-21 | $125.04 | $127.11 | $121.81 | $125.49 | $124.74 | 6,573,237 |
| 2022-11-18 | $128.41 | $129.20 | $126.50 | $128.59 | $127.83 | 5,727,237 |
| 2022-11-17 | $127.59 | $131.37 | $127.03 | $131.19 | $130.41 | 5,737,002 |
| 2022-11-16 | $132.58 | $133.50 | $129.09 | $129.24 | $128.47 | 7,365,573 |
| 2022-11-15 | $133.59 | $134.84 | $131.91 | $134.09 | $133.29 | 8,300,574 |
| 2022-11-14 | $132.38 | $135.68 | $132.28 | $133.03 | $132.24 | 6,163,372 |
| 2022-11-11 | $131.20 | $134.86 | $130.56 | $133.96 | $132.66 | 8,662,041 |
| 2022-11-10 | $128.10 | $129.77 | $125.57 | $129.46 | $128.20 | 7,543,858 |
| 2022-11-09 | $132.46 | $132.57 | $124.89 | $125.26 | $124.04 | 7,069,481 |
| 2022-11-08 | $134.30 | $135.28 | $132.23 | $134.44 | $133.13 | 5,039,770 |
| 2022-11-07 | $132.75 | $136.42 | $132.61 | $134.94 | $133.63 | 6,882,396 |
| 2022-11-04 | $137.00 | $138.49 | $129.65 | $132.32 | $131.03 | 10,663,704 |
| 2022-11-03 | $129.62 | $136.12 | $128.29 | $133.82 | $132.52 | 13,209,063 |
| 2022-11-02 | $127.08 | $129.80 | $125.79 | $126.51 | $125.28 | 7,681,864 |
| 2022-11-01 | $128.74 | $129.32 | $126.89 | $127.78 | $126.54 | 5,875,587 |
| 2022-10-31 | $125.58 | $129.99 | $125.57 | $126.09 | $124.86 | 7,121,033 |
| 2022-10-28 | $128.50 | $128.99 | $124.01 | $127.17 | $127.17 | 7,293,389 |
| 2022-10-27 | $127.70 | $129.45 | $126.24 | $126.64 | $126.64 | 8,948,517 |
| 2022-10-26 | $124.72 | $128.18 | $124.58 | $126.57 | $126.57 | 8,141,443 |
| 2022-10-25 | $124.33 | $125.49 | $122.88 | $123.94 | $123.94 | 7,000,792 |
| 2022-10-24 | $124.53 | $126.40 | $124.20 | $125.14 | $125.14 | 5,734,912 |
| 2022-10-21 | $122.67 | $124.76 | $121.57 | $124.49 | $124.49 | 5,886,227 |
| 2022-10-20 | $122.50 | $124.91 | $121.78 | $121.81 | $121.81 | 6,456,075 |
| 2022-10-19 | $118.42 | $121.60 | $118.09 | $121.11 | $121.11 | 5,500,398 |
| 2022-10-18 | $119.58 | $120.04 | $115.70 | $117.89 | $117.89 | 6,826,198 |
| 2022-10-17 | $119.78 | $121.44 | $118.02 | $118.36 | $118.36 | 6,666,960 |
| 2022-10-14 | $121.09 | $122.98 | $117.04 | $117.96 | $117.96 | 7,647,416 |
| 2022-10-13 | $114.50 | $123.41 | $114.43 | $122.74 | $122.74 | 7,999,109 |
| 2022-10-12 | $114.76 | $117.34 | $113.99 | $116.30 | $116.30 | 6,221,624 |
| 2022-10-11 | $114.11 | $118.11 | $113.21 | $115.58 | $115.58 | 7,602,529 |
| 2022-10-10 | $118.61 | $120.44 | $115.45 | $116.80 | $116.80 | 5,883,230 |
| 2022-10-07 | $118.14 | $121.36 | $117.32 | $118.51 | $118.51 | 9,373,513 |
| 2022-10-06 | $114.79 | $118.36 | $114.68 | $117.65 | $117.65 | 6,388,906 |
| 2022-10-05 | $116.25 | $117.26 | $113.76 | $115.93 | $115.93 | 10,072,971 |
| 2022-10-04 | $112.47 | $115.85 | $111.72 | $115.62 | $115.62 | 7,582,876 |
| 2022-10-03 | $106.93 | $110.84 | $106.53 | $109.97 | $109.97 | 7,701,872 |
| 2022-09-30 | $102.43 | $103.93 | $101.00 | $102.34 | $102.34 | 7,094,004 |
| 2022-09-29 | $101.59 | $104.09 | $99.89 | $103.66 | $103.66 | 5,929,783 |
| 2022-09-28 | $98.83 | $103.44 | $98.46 | $103.00 | $101.63 | 9,207,531 |
| 2022-09-27 | $101.37 | $102.58 | $98.52 | $98.76 | $97.44 | 8,778,984 |
| 2022-09-26 | $100.09 | $102.72 | $99.12 | $99.20 | $99.20 | 8,719,008 |
| 2022-09-23 | $105.09 | $105.27 | $99.60 | $100.59 | $100.59 | 10,157,266 |
| 2022-09-22 | $113.20 | $113.85 | $109.93 | $110.06 | $110.06 | 4,962,552 |
| 2022-09-21 | $114.17 | $114.89 | $111.06 | $111.09 | $111.09 | 5,818,006 |
| 2022-09-20 | $112.55 | $112.84 | $110.55 | $112.07 | $112.07 | 5,655,402 |
| 2022-09-19 | $109.80 | $113.48 | $109.44 | $112.87 | $112.87 | 6,600,643 |
| 2022-09-16 | $115.57 | $115.64 | $111.20 | $113.13 | $113.13 | 14,608,194 |
| 2022-09-15 | $115.14 | $117.22 | $114.63 | $115.56 | $115.56 | 9,997,473 |
| 2022-09-14 | $113.69 | $118.39 | $113.46 | $117.71 | $117.71 | 9,457,897 |
| 2022-09-13 | $112.90 | $114.39 | $111.82 | $112.33 | $112.33 | 6,977,448 |
| 2022-09-12 | $112.95 | $115.41 | $112.82 | $114.39 | $114.39 | 6,208,604 |
| 2022-09-09 | $110.05 | $112.42 | $109.87 | $111.97 | $111.97 | 6,085,960 |
| 2022-09-08 | $107.34 | $109.19 | $106.60 | $108.32 | $108.32 | 7,147,237 |
| 2022-09-07 | $105.82 | $107.51 | $104.76 | $106.76 | $106.76 | 6,890,850 |
| 2022-09-06 | $111.00 | $111.68 | $108.08 | $108.63 | $108.63 | 7,259,680 |
| 2022-09-02 | $109.64 | $112.00 | $109.00 | $110.26 | $110.26 | 6,096,743 |
| 2022-09-01 | $107.78 | $108.94 | $105.75 | $107.53 | $107.53 | 6,717,327 |
| 2022-08-31 | $107.85 | $111.86 | $107.05 | $109.45 | $109.45 | 6,775,742 |
| 2022-08-30 | $111.17 | $111.51 | $108.90 | $110.50 | $110.50 | 7,746,894 |
| 2022-08-29 | $112.09 | $115.47 | $111.89 | $113.42 | $113.42 | 6,355,098 |
| 2022-08-26 | $112.62 | $114.25 | $111.49 | $112.12 | $112.12 | 6,508,841 |
| 2022-08-25 | $111.45 | $112.14 | $110.65 | $112.08 | $112.08 | 5,240,955 |
| 2022-08-24 | $108.11 | $110.76 | $107.84 | $110.52 | $110.52 | 6,286,120 |
| 2022-08-23 | $107.23 | $110.68 | $106.74 | $108.45 | $108.45 | 8,252,951 |
| 2022-08-22 | $103.67 | $105.70 | $102.54 | $105.24 | $105.24 | 6,701,726 |
| 2022-08-19 | $104.59 | $105.69 | $103.53 | $105.14 | $105.14 | 7,067,070 |
| 2022-08-18 | $102.65 | $105.11 | $102.22 | $104.88 | $104.88 | 5,966,657 |
| 2022-08-17 | $100.10 | $102.69 | $99.77 | $101.36 | $101.36 | 5,346,541 |
| 2022-08-16 | $101.21 | $102.05 | $98.93 | $100.10 | $100.10 | 6,924,364 |
| 2022-08-15 | $98.39 | $101.46 | $97.55 | $100.77 | $100.77 | 6,585,945 |
| 2022-08-12 | $99.75 | $102.96 | $99.35 | $102.75 | $102.28 | 6,684,131 |
| 2022-08-11 | $98.12 | $101.32 | $97.52 | $100.36 | $99.90 | 6,481,603 |
| 2022-08-10 | $95.39 | $96.31 | $93.16 | $95.98 | $95.54 | 5,625,750 |
| 2022-08-09 | $95.30 | $97.28 | $94.86 | $95.51 | $95.08 | 7,477,881 |
| 2022-08-08 | $93.02 | $94.69 | $92.85 | $93.63 | $93.20 | 4,788,154 |
| 2022-08-05 | $88.22 | $93.42 | $88.00 | $92.85 | $92.43 | 5,848,042 |
| 2022-08-04 | $92.74 | $93.00 | $89.28 | $89.88 | $89.47 | 7,810,483 |
| 2022-08-03 | $95.35 | $95.68 | $90.43 | $91.32 | $90.91 | 6,783,271 |
| 2022-08-02 | $95.10 | $95.85 | $93.93 | $94.71 | $94.28 | 4,653,034 |
| 2022-08-01 | $95.31 | $96.06 | $93.68 | $95.10 | $94.67 | 5,598,924 |
| 2022-07-29 | $96.18 | $97.92 | $95.40 | $97.43 | $96.99 | 7,394,770 |
| 2022-07-28 | $94.22 | $95.26 | $92.60 | $94.06 | $93.63 | 4,656,115 |
| 2022-07-27 | $92.04 | $93.66 | $91.29 | $93.27 | $92.85 | 6,237,834 |
| 2022-07-26 | $93.44 | $94.18 | $89.97 | $91.09 | $90.68 | 7,127,158 |
| 2022-07-25 | $89.46 | $92.14 | $87.79 | $92.05 | $91.63 | 5,815,080 |
| 2022-07-22 | $89.21 | $90.19 | $87.54 | $88.13 | $87.73 | 6,243,528 |
| 2022-07-21 | $87.35 | $89.06 | $86.87 | $88.93 | $88.53 | 8,016,664 |
| 2022-07-20 | $87.75 | $91.22 | $87.22 | $90.71 | $90.30 | 7,720,461 |
| 2022-07-19 | $85.41 | $88.71 | $84.88 | $88.48 | $88.08 | 6,674,814 |
| 2022-07-18 | $84.74 | $86.39 | $84.65 | $85.07 | $84.68 | 7,057,624 |
| 2022-07-15 | $83.87 | $83.94 | $81.82 | $82.89 | $82.51 | 5,898,990 |
| 2022-07-14 | $79.83 | $81.77 | $78.30 | $81.61 | $81.24 | 8,890,151 |
| 2022-07-13 | $82.36 | $85.19 | $82.36 | $83.11 | $82.73 | 5,535,252 |
| 2022-07-12 | $82.56 | $84.04 | $81.61 | $83.45 | $83.07 | 5,573,054 |
| 2022-07-11 | $85.59 | $86.60 | $84.19 | $85.55 | $85.16 | 4,689,352 |
| 2022-07-08 | $87.53 | $87.86 | $84.67 | $86.46 | $86.07 | 5,615,501 |
| 2022-07-07 | $86.19 | $87.21 | $85.68 | $86.35 | $85.96 | 8,072,413 |
| 2022-07-06 | $83.71 | $85.69 | $80.44 | $83.34 | $82.96 | 12,130,929 |
| 2022-07-05 | $89.35 | $89.35 | $83.06 | $84.64 | $84.26 | 13,488,003 |
| 2022-07-01 | $91.93 | $92.31 | $88.31 | $90.98 | $90.57 | 6,004,979 |
| 2022-06-30 | $88.56 | $91.71 | $87.83 | $89.81 | $89.40 | 12,749,010 |
| 2022-06-29 | $96.89 | $97.45 | $91.28 | $91.46 | $91.04 | 7,990,081 |
| 2022-06-28 | $94.98 | $97.07 | $93.55 | $95.22 | $94.79 | 8,904,586 |
| 2022-06-27 | $91.58 | $93.79 | $90.95 | $92.23 | $91.81 | 8,986,106 |
| 2022-06-24 | $90.00 | $92.05 | $88.36 | $90.91 | $89.82 | 12,282,392 |
| 2022-06-23 | $93.75 | $94.20 | $87.26 | $87.89 | $86.83 | 13,554,892 |
| 2022-06-22 | $92.85 | $95.05 | $91.46 | $93.06 | $91.94 | 11,287,463 |
| 2022-06-21 | $96.02 | $100.10 | $95.98 | $99.28 | $98.08 | 10,454,859 |
| 2022-06-17 | $101.49 | $102.34 | $92.81 | $93.74 | $92.61 | 24,455,113 |
| 2022-06-16 | $105.01 | $106.21 | $101.13 | $102.42 | $101.19 | 11,848,362 |
| 2022-06-15 | $111.49 | $112.06 | $107.59 | $109.33 | $108.01 | 7,681,383 |
| 2022-06-14 | $114.02 | $116.16 | $110.04 | $111.49 | $110.15 | 7,737,670 |
| 2022-06-13 | $112.45 | $114.02 | $108.37 | $111.76 | $110.41 | 9,516,863 |
| 2022-06-10 | $117.00 | $119.64 | $115.30 | $116.83 | $115.42 | 7,299,647 |
| 2022-06-09 | $120.62 | $121.78 | $118.43 | $118.56 | $117.13 | 6,653,439 |
| 2022-06-08 | $122.72 | $124.08 | $121.50 | $121.86 | $120.39 | 7,010,902 |
| 2022-06-07 | $117.18 | $122.71 | $117.13 | $122.71 | $121.23 | 8,559,028 |
| 2022-06-06 | $118.19 | $118.81 | $116.62 | $117.38 | $115.97 | 5,608,362 |
| 2022-06-03 | $115.45 | $118.42 | $115.12 | $118.12 | $116.70 | 5,387,105 |
| 2022-06-02 | $114.26 | $115.95 | $113.11 | $114.96 | $113.58 | 5,042,665 |
| 2022-06-01 | $114.36 | $117.30 | $114.18 | $115.75 | $114.36 | 7,246,645 |
| 2022-05-31 | $116.23 | $117.99 | $111.32 | $112.36 | $111.01 | 17,278,542 |
| 2022-05-27 | $112.15 | $114.60 | $111.87 | $114.60 | $113.22 | 6,788,667 |
| 2022-05-26 | $112.63 | $114.60 | $112.18 | $113.15 | $111.79 | 6,159,020 |
| 2022-05-25 | $109.95 | $111.53 | $109.55 | $111.20 | $109.86 | 6,706,998 |
| 2022-05-24 | $107.95 | $109.98 | $106.30 | $109.48 | $108.16 | 6,859,109 |
| 2022-05-23 | $106.04 | $109.43 | $105.77 | $109.02 | $107.71 | 8,646,902 |
| 2022-05-20 | $105.13 | $107.55 | $102.19 | $105.02 | $103.76 | 6,717,710 |
| 2022-05-19 | $101.83 | $106.71 | $101.83 | $104.61 | $103.35 | 6,784,087 |
| 2022-05-18 | $107.72 | $108.10 | $102.76 | $104.48 | $103.22 | 8,956,954 |
| 2022-05-17 | $107.08 | $108.30 | $105.71 | $107.02 | $105.73 | 6,577,545 |
| 2022-05-16 | $103.08 | $107.09 | $102.64 | $105.50 | $104.23 | 7,990,622 |
| 2022-05-13 | $100.83 | $103.81 | $100.70 | $102.91 | $101.23 | 6,549,927 |
| 2022-05-12 | $98.45 | $99.66 | $95.47 | $99.60 | $97.97 | 7,244,408 |
| 2022-05-11 | $99.71 | $102.89 | $98.80 | $99.04 | $97.42 | 6,651,649 |
| 2022-05-10 | $98.88 | $101.52 | $95.97 | $98.00 | $96.40 | 7,845,924 |
| 2022-05-09 | $105.17 | $105.50 | $96.48 | $97.20 | $95.61 | 9,750,874 |
| 2022-05-06 | $104.17 | $107.71 | $102.80 | $107.69 | $105.93 | 9,213,091 |
| 2022-05-05 | $104.59 | $106.59 | $100.53 | $102.86 | $101.18 | 10,592,982 |
| 2022-05-04 | $101.00 | $104.19 | $99.11 | $103.86 | $102.16 | 7,893,218 |
| 2022-05-03 | $96.68 | $99.53 | $96.14 | $98.93 | $97.31 | 5,748,014 |
| 2022-05-02 | $94.27 | $96.05 | $92.58 | $95.92 | $94.35 | 6,980,671 |
| 2022-04-29 | $97.75 | $98.81 | $94.92 | $95.52 | $93.96 | 8,777,670 |
| 2022-04-28 | $93.04 | $98.46 | $91.20 | $97.55 | $95.96 | 9,521,302 |
| 2022-04-27 | $91.72 | $93.93 | $88.77 | $93.06 | $91.54 | 6,765,809 |
| 2022-04-26 | $92.51 | $94.29 | $91.30 | $91.32 | $89.83 | 5,931,591 |
| 2022-04-25 | $93.00 | $93.42 | $88.80 | $91.66 | $90.16 | 11,913,390 |
| 2022-04-22 | $97.87 | $99.45 | $95.77 | $96.01 | $94.44 | 6,483,855 |
| 2022-04-21 | $103.12 | $103.76 | $98.31 | $98.67 | $97.06 | 6,290,572 |
| 2022-04-20 | $102.10 | $103.47 | $101.38 | $102.67 | $100.99 | 6,044,057 |
| 2022-04-19 | $102.83 | $103.58 | $101.02 | $101.56 | $99.90 | 5,331,654 |
| 2022-04-18 | $102.71 | $104.11 | $101.70 | $103.47 | $101.78 | 4,867,040 |
| 2022-04-14 | $100.19 | $102.38 | $99.84 | $101.37 | $99.71 | 6,337,804 |
| 2022-04-13 | $101.08 | $101.73 | $98.92 | $100.23 | $98.59 | 7,365,086 |
| 2022-04-12 | $100.05 | $101.88 | $99.41 | $100.00 | $98.37 | 7,412,050 |
| 2022-04-11 | $101.90 | $102.00 | $97.79 | $97.98 | $96.38 | 7,002,194 |
| 2022-04-08 | $100.69 | $103.31 | $100.53 | $103.05 | $101.37 | 6,175,229 |
| 2022-04-07 | $98.73 | $100.20 | $96.91 | $99.96 | $98.33 | 6,285,316 |
| 2022-04-06 | $99.75 | $100.17 | $96.82 | $97.54 | $95.95 | 5,680,173 |
| 2022-04-05 | $100.85 | $101.66 | $97.90 | $98.05 | $96.45 | 5,641,880 |
| 2022-04-04 | $101.41 | $101.91 | $99.62 | $100.55 | $98.91 | 4,947,996 |
| 2022-04-01 | $100.15 | $101.66 | $99.28 | $100.58 | $98.94 | 6,934,069 |
| 2022-03-31 | $100.00 | $102.45 | $99.40 | $100.00 | $98.37 | 9,777,896 |
| 2022-03-30 | $101.34 | $102.76 | $100.60 | $101.10 | $99.45 | 6,069,241 |
| 2022-03-29 | $99.99 | $100.94 | $97.84 | $100.69 | $98.75 | 10,977,578 |
| 2022-03-28 | $105.06 | $105.14 | $103.01 | $103.50 | $101.51 | 6,091,062 |
| 2022-03-25 | $104.17 | $107.52 | $103.82 | $107.50 | $105.43 | 7,808,031 |
| 2022-03-24 | $104.97 | $105.85 | $103.75 | $104.54 | $102.53 | 6,192,473 |
| 2022-03-23 | $103.22 | $105.02 | $103.19 | $104.37 | $102.36 | 7,681,542 |
| 2022-03-22 | $102.67 | $102.87 | $100.32 | $101.77 | $99.81 | 6,284,040 |
| 2022-03-21 | $101.17 | $103.97 | $100.87 | $102.76 | $100.78 | 8,100,795 |
| 2022-03-18 | $99.11 | $100.15 | $98.47 | $99.60 | $97.68 | 15,907,066 |
| 2022-03-17 | $96.65 | $99.07 | $96.51 | $98.83 | $96.93 | 8,868,334 |
| 2022-03-16 | $95.20 | $95.76 | $94.10 | $94.82 | $93.00 | 9,314,226 |
| 2022-03-15 | $92.86 | $95.82 | $92.32 | $95.05 | $93.22 | 8,863,644 |
| 2022-03-14 | $97.38 | $97.55 | $94.21 | $96.55 | $94.69 | 10,532,224 |
| 2022-03-11 | $98.83 | $101.06 | $98.16 | $98.41 | $96.52 | 7,666,506 |
| 2022-03-10 | $97.28 | $99.83 | $96.44 | $99.72 | $97.80 | 9,480,956 |
| 2022-03-09 | $95.36 | $98.72 | $92.76 | $96.21 | $94.36 | 12,656,214 |
| 2022-03-08 | $101.51 | $104.44 | $95.86 | $98.80 | $96.90 | 17,231,393 |
| 2022-03-07 | $101.49 | $103.77 | $99.12 | $101.27 | $99.32 | 13,788,829 |
| 2022-03-04 | $97.61 | $100.34 | $97.44 | $100.27 | $98.34 | 10,980,735 |
| 2022-03-03 | $97.20 | $98.19 | $95.63 | $97.41 | $95.54 | 8,704,944 |
| 2022-03-02 | $98.37 | $99.97 | $97.19 | $98.04 | $96.15 | 16,168,037 |
| 2022-03-01 | $95.85 | $98.46 | $94.80 | $96.96 | $95.09 | 14,453,517 |
| 2022-02-28 | $90.67 | $95.07 | $89.85 | $94.86 | $93.03 | 15,095,976 |
| 2022-02-25 | $88.38 | $91.52 | $87.82 | $91.27 | $89.51 | 10,563,007 |
| 2022-02-24 | $90.00 | $90.25 | $85.29 | $87.73 | $86.04 | 11,509,285 |
| 2022-02-23 | $88.00 | $89.48 | $87.35 | $88.23 | $86.53 | 7,354,969 |
| 2022-02-22 | $92.73 | $92.85 | $86.42 | $87.83 | $86.14 | 9,214,150 |
| 2022-02-18 | $89.61 | $90.64 | $88.70 | $89.63 | $87.91 | 6,574,777 |
| 2022-02-17 | $90.16 | $91.85 | $90.16 | $91.16 | $89.41 | 6,842,765 |
| 2022-02-16 | $89.77 | $91.90 | $89.64 | $90.21 | $88.47 | 6,854,358 |
| 2022-02-15 | $88.68 | $89.92 | $87.73 | $89.68 | $87.95 | 8,381,456 |
| 2022-02-14 | $92.50 | $92.72 | $90.21 | $91.55 | $89.79 | 7,274,373 |
| 2022-02-11 | $91.84 | $93.69 | $91.35 | $93.52 | $91.72 | 9,580,809 |
| 2022-02-10 | $92.24 | $94.33 | $91.29 | $91.91 | $89.70 | 7,149,932 |
| 2022-02-09 | $91.53 | $94.04 | $91.25 | $92.95 | $90.72 | 6,973,174 |
| 2022-02-08 | $91.95 | $93.15 | $90.00 | $91.33 | $89.13 | 7,481,571 |
| 2022-02-07 | $90.42 | $94.23 | $89.68 | $92.94 | $90.71 | 8,420,614 |
| 2022-02-04 | $92.00 | $94.93 | $91.75 | $91.87 | $89.66 | 12,035,305 |
| 2022-02-03 | $92.78 | $92.95 | $89.47 | $90.87 | $88.69 | 13,258,512 |
| 2022-02-02 | $90.45 | $92.61 | $88.98 | $92.21 | $89.99 | 8,803,363 |
| 2022-02-01 | $87.40 | $91.89 | $87.22 | $91.54 | $89.34 | 9,424,874 |
| 2022-01-31 | $88.78 | $89.43 | $86.92 | $88.62 | $86.49 | 7,539,845 |
| 2022-01-28 | $87.98 | $89.72 | $87.70 | $89.22 | $87.07 | 11,561,378 |
| 2022-01-27 | $88.95 | $89.74 | $87.81 | $89.66 | $87.50 | 9,629,577 |
| 2022-01-26 | $88.72 | $89.19 | $86.36 | $87.06 | $84.97 | 9,416,372 |
| 2022-01-25 | $83.12 | $87.26 | $81.32 | $87.11 | $85.02 | 8,514,773 |
| 2022-01-24 | $80.70 | $83.45 | $78.78 | $83.02 | $81.02 | 9,506,258 |
| 2022-01-21 | $84.91 | $85.11 | $82.15 | $82.72 | $80.73 | 10,625,731 |
| 2022-01-20 | $86.05 | $88.47 | $85.40 | $85.63 | $83.57 | 7,707,678 |
| 2022-01-19 | $87.89 | $88.44 | $85.72 | $87.28 | $85.18 | 7,308,735 |
| 2022-01-18 | $88.00 | $89.11 | $85.82 | $87.51 | $85.41 | 10,701,780 |
| 2022-01-14 | $84.22 | $86.87 | $83.87 | $86.74 | $84.65 | 7,946,637 |
| 2022-01-13 | $83.94 | $84.86 | $83.19 | $83.62 | $81.61 | 6,814,006 |
| 2022-01-12 | $84.00 | $84.54 | $83.10 | $84.40 | $82.37 | 7,740,127 |
| 2022-01-11 | $81.61 | $83.77 | $80.63 | $83.59 | $81.58 | 8,475,024 |
| 2022-01-10 | $80.65 | $81.16 | $79.21 | $81.03 | $79.08 | 9,125,394 |
| 2022-01-07 | $78.87 | $80.93 | $78.38 | $80.64 | $78.70 | 10,838,782 |
| 2022-01-06 | $77.82 | $78.79 | $76.90 | $78.49 | $76.60 | 8,679,016 |
| 2022-01-05 | $77.98 | $78.27 | $75.52 | $75.65 | $73.83 | 9,034,480 |
| 2022-01-04 | $74.56 | $77.38 | $74.28 | $76.97 | $75.12 | 9,189,329 |
| 2022-01-03 | $72.03 | $73.96 | $72.02 | $73.77 | $72.00 | 5,769,987 |
| 2021-12-31 | $71.81 | $72.67 | $71.68 | $72.18 | $70.44 | 3,413,418 |
| 2021-12-30 | $73.08 | $73.70 | $72.20 | $72.28 | $70.35 | 3,340,219 |
| 2021-12-29 | $73.26 | $73.78 | $72.44 | $72.92 | $70.97 | 3,947,322 |
| 2021-12-28 | $73.41 | $73.92 | $72.89 | $73.12 | $71.16 | 3,383,737 |
| 2021-12-27 | $71.19 | $73.25 | $70.46 | $73.21 | $71.25 | 3,969,758 |
| 2021-12-23 | $71.29 | $72.14 | $71.04 | $71.19 | $69.29 | 3,902,796 |
| 2021-12-22 | $70.50 | $71.62 | $69.86 | $71.08 | $69.18 | 3,775,254 |
| 2021-12-21 | $69.43 | $70.84 | $69.30 | $70.68 | $68.79 | 6,324,833 |
| 2021-12-20 | $67.05 | $68.64 | $66.06 | $68.60 | $66.77 | 11,485,027 |
| 2021-12-17 | $70.90 | $71.10 | $68.50 | $68.61 | $66.78 | 22,942,541 |
| 2021-12-16 | $71.73 | $73.06 | $71.32 | $71.70 | $69.78 | 7,068,170 |
| 2021-12-15 | $70.61 | $71.22 | $68.67 | $70.71 | $68.82 | 6,805,602 |
| 2021-12-14 | $70.56 | $71.74 | $70.03 | $70.68 | $68.79 | 6,669,332 |
| 2021-12-13 | $72.87 | $73.13 | $70.52 | $71.02 | $69.12 | 5,719,137 |
| 2021-12-10 | $73.39 | $73.65 | $71.59 | $73.49 | $71.52 | 6,065,173 |
| 2021-12-09 | $73.96 | $73.96 | $72.46 | $72.55 | $70.61 | 6,511,575 |
| 2021-12-08 | $74.62 | $75.37 | $73.59 | $74.11 | $72.13 | 6,313,232 |
| 2021-12-07 | $74.16 | $75.96 | $74.10 | $74.57 | $72.58 | 8,136,727 |
| 2021-12-06 | $72.50 | $73.51 | $71.63 | $72.81 | $70.86 | 6,200,074 |
| 2021-12-03 | $72.17 | $72.95 | $70.18 | $71.11 | $69.21 | 6,995,666 |
| 2021-12-02 | $69.19 | $71.65 | $68.24 | $71.26 | $69.35 | 8,410,854 |
| 2021-12-01 | $72.01 | $72.18 | $69.15 | $69.20 | $67.35 | 10,071,026 |
| 2021-11-30 | $70.69 | $72.24 | $70.01 | $70.13 | $68.25 | 15,723,652 |
| 2021-11-29 | $73.48 | $74.70 | $71.95 | $72.15 | $70.22 | 9,191,595 |
| 2021-11-26 | $70.53 | $71.62 | $69.34 | $71.48 | $69.57 | 10,258,743 |
| 2021-11-24 | $73.23 | $75.49 | $73.20 | $74.83 | $72.83 | 7,215,756 |
| 2021-11-23 | $72.91 | $74.72 | $72.84 | $73.78 | $71.81 | 9,109,782 |
| 2021-11-22 | $69.64 | $72.83 | $69.61 | $71.89 | $69.97 | 7,445,908 |
| 2021-11-19 | $70.92 | $71.30 | $69.41 | $69.61 | $67.75 | 8,817,836 |
| 2021-11-18 | $72.12 | $73.21 | $71.61 | $72.72 | $70.78 | 6,549,326 |
| 2021-11-17 | $72.12 | $73.93 | $71.73 | $71.97 | $70.05 | 7,628,627 |
| 2021-11-16 | $73.00 | $73.81 | $72.57 | $72.64 | $70.70 | 7,451,129 |
| 2021-11-15 | $72.23 | $73.39 | $71.74 | $72.72 | $70.78 | 6,181,437 |
| 2021-11-12 | $71.59 | $72.54 | $71.50 | $72.36 | $70.43 | 5,307,122 |
| 2021-11-11 | $73.30 | $73.66 | $71.99 | $72.14 | $70.21 | 7,784,695 |
| 2021-11-10 | $74.50 | $74.97 | $72.93 | $73.00 | $71.05 | 7,484,472 |
| 2021-11-09 | $75.81 | $75.99 | $74.72 | $75.75 | $73.72 | 6,001,827 |
| 2021-11-08 | $75.67 | $77.15 | $75.46 | $75.93 | $73.90 | 6,957,665 |
| 2021-11-05 | $74.56 | $75.81 | $73.92 | $75.45 | $73.43 | 6,987,702 |
| 2021-11-04 | $74.00 | $74.78 | $72.87 | $73.31 | $71.35 | 8,573,540 |
| 2021-11-03 | $72.65 | $73.69 | $72.25 | $72.74 | $70.80 | 9,311,832 |
| 2021-11-02 | $74.54 | $75.25 | $72.81 | $73.03 | $71.08 | 10,872,661 |
| 2021-11-01 | $74.95 | $75.41 | $74.42 | $74.59 | $72.60 | 11,790,134 |
| 2021-10-29 | $74.43 | $75.30 | $73.97 | $74.49 | $72.50 | 8,079,336 |
| 2021-10-28 | $74.37 | $75.34 | $74.12 | $75.15 | $73.14 | 5,195,872 |
| 2021-10-27 | $75.56 | $76.66 | $74.25 | $74.43 | $72.44 | 9,025,555 |
| 2021-10-26 | $76.69 | $77.63 | $76.47 | $77.03 | $74.51 | 5,898,213 |
| 2021-10-25 | $76.56 | $77.98 | $76.20 | $76.52 | $74.02 | 7,471,151 |
| 2021-10-22 | $75.12 | $76.08 | $74.99 | $75.72 | $73.24 | 7,170,189 |
| 2021-10-21 | $75.65 | $75.65 | $74.11 | $74.59 | $72.15 | 5,836,250 |
| 2021-10-20 | $74.72 | $76.10 | $74.54 | $76.02 | $73.53 | 5,505,969 |
| 2021-10-19 | $74.84 | $75.85 | $74.38 | $75.32 | $72.86 | 6,589,365 |
| 2021-10-18 | $74.77 | $75.75 | $74.13 | $74.50 | $72.06 | 9,918,013 |
| 2021-10-15 | $74.63 | $74.93 | $74.13 | $74.14 | $71.71 | 6,945,104 |
| 2021-10-14 | $74.29 | $74.61 | $72.84 | $73.85 | $71.43 | 8,154,064 |
| 2021-10-13 | $72.45 | $73.76 | $71.46 | $73.23 | $70.83 | 8,517,762 |
| 2021-10-12 | $74.14 | $74.61 | $73.02 | $73.41 | $71.01 | 7,635,584 |
| 2021-10-11 | $75.13 | $75.52 | $73.75 | $73.97 | $71.55 | 9,585,222 |
| 2021-10-08 | $72.19 | $75.10 | $72.19 | $74.92 | $72.47 | 12,310,521 |
| 2021-10-07 | $72.01 | $72.13 | $70.61 | $71.51 | $69.17 | 11,521,274 |
| 2021-10-06 | $70.40 | $72.11 | $69.79 | $71.81 | $69.46 | 10,613,464 |
| 2021-10-05 | $72.10 | $72.86 | $70.71 | $71.73 | $69.38 | 11,270,067 |
| 2021-10-04 | $70.85 | $72.61 | $70.63 | $71.49 | $69.15 | 12,423,518 |
| 2021-10-01 | $68.38 | $70.33 | $68.31 | $70.10 | $67.81 | 13,482,281 |
| 2021-09-30 | $68.22 | $68.89 | $67.72 | $67.77 | $65.55 | 15,851,480 |
| 2021-09-29 | $67.63 | $68.48 | $66.62 | $68.04 | $65.81 | 10,563,684 |
| 2021-09-28 | $67.55 | $68.64 | $67.17 | $67.80 | $65.58 | 14,995,158 |
| 2021-09-27 | $66.70 | $66.95 | $65.80 | $66.71 | $64.53 | 13,508,744 |
| 2021-09-24 | $63.79 | $65.70 | $63.54 | $65.02 | $62.89 | 11,128,279 |
| 2021-09-23 | $62.25 | $64.12 | $62.25 | $63.71 | $61.63 | 11,886,809 |
| 2021-09-22 | $60.21 | $62.89 | $60.21 | $62.26 | $60.22 | 15,753,042 |
| 2021-09-21 | $58.47 | $59.83 | $57.72 | $59.33 | $57.39 | 13,923,146 |
| 2021-09-20 | $57.49 | $58.01 | $56.30 | $57.07 | $55.20 | 10,001,843 |
| 2021-09-17 | $59.07 | $59.91 | $58.78 | $58.92 | $56.99 | 13,741,563 |
| 2021-09-16 | $59.28 | $59.66 | $58.76 | $59.23 | $57.29 | 8,773,081 |
| 2021-09-15 | $58.09 | $59.46 | $58.06 | $59.32 | $57.38 | 10,765,989 |
| 2021-09-14 | $58.22 | $58.29 | $56.61 | $56.94 | $55.08 | 7,880,750 |
| 2021-09-13 | $56.57 | $58.08 | $56.57 | $57.59 | $55.71 | 8,456,504 |
| 2021-09-10 | $56.61 | $56.74 | $55.46 | $55.73 | $53.91 | 5,055,193 |
| 2021-09-09 | $55.15 | $56.54 | $54.83 | $55.58 | $53.76 | 6,285,820 |
| 2021-09-08 | $56.32 | $56.61 | $55.19 | $55.28 | $53.47 | 5,228,937 |
| 2021-09-07 | $55.89 | $56.48 | $55.32 | $55.98 | $54.15 | 6,632,600 |
| 2021-09-03 | $56.34 | $56.95 | $55.94 | $56.24 | $54.40 | 7,954,693 |
| 2021-09-02 | $55.26 | $56.98 | $55.21 | $56.60 | $54.75 | 6,697,427 |
| 2021-09-01 | $55.56 | $55.92 | $54.42 | $54.65 | $52.86 | 9,319,767 |
| 2021-08-31 | $55.75 | $56.33 | $55.30 | $55.53 | $53.71 | 10,500,512 |
| 2021-08-30 | $56.98 | $57.14 | $56.18 | $56.20 | $54.36 | 4,838,609 |
| 2021-08-27 | $55.79 | $57.12 | $55.52 | $56.74 | $54.88 | 6,549,362 |
| 2021-08-26 | $55.75 | $56.09 | $54.96 | $55.13 | $53.33 | 5,208,974 |
| 2021-08-25 | $55.45 | $56.39 | $55.05 | $56.02 | $54.19 | 6,125,496 |
| 2021-08-24 | $55.18 | $55.69 | $54.64 | $55.41 | $53.60 | 6,245,456 |
| 2021-08-23 | $54.15 | $55.13 | $54.02 | $54.79 | $53.00 | 8,022,227 |
| 2021-08-20 | $51.87 | $52.99 | $51.59 | $52.77 | $51.04 | 7,068,297 |
| 2021-08-19 | $52.67 | $52.98 | $51.41 | $52.44 | $50.72 | 11,306,389 |
| 2021-08-18 | $54.38 | $55.06 | $53.46 | $53.53 | $51.78 | 6,647,900 |
| 2021-08-17 | $54.41 | $55.44 | $54.25 | $54.52 | $52.74 | 6,480,266 |
| 2021-08-16 | $55.22 | $55.58 | $54.60 | $54.81 | $53.02 | 7,464,883 |
| 2021-08-13 | $56.95 | $57.23 | $55.85 | $55.97 | $54.14 | 7,396,110 |
| 2021-08-12 | $57.14 | $57.58 | $56.53 | $57.04 | $55.17 | 4,730,872 |
| 2021-08-11 | $56.38 | $57.36 | $55.95 | $57.19 | $55.32 | 6,072,133 |
| 2021-08-10 | $55.85 | $56.78 | $55.76 | $56.48 | $54.63 | 6,781,846 |
| 2021-08-09 | $55.67 | $56.17 | $55.23 | $55.45 | $53.64 | 5,410,558 |
| 2021-08-06 | $56.59 | $57.17 | $56.10 | $56.50 | $54.65 | 5,039,096 |
| 2021-08-05 | $55.46 | $56.62 | $55.05 | $55.95 | $54.12 | 6,573,080 |
| 2021-08-04 | $55.33 | $56.50 | $54.91 | $54.93 | $53.13 | 7,629,754 |
| 2021-08-03 | $55.09 | $56.77 | $54.51 | $56.64 | $54.79 | 9,888,408 |
| 2021-08-02 | $56.53 | $57.76 | $55.33 | $55.38 | $53.57 | 8,469,537 |
| 2021-07-30 | $56.76 | $56.90 | $55.72 | $56.06 | $54.23 | 8,660,052 |
| 2021-07-29 | $57.42 | $57.84 | $56.86 | $57.08 | $55.21 | 6,299,757 |
| 2021-07-28 | $56.48 | $57.15 | $55.81 | $56.72 | $54.86 | 6,167,171 |
| 2021-07-27 | $56.16 | $56.62 | $55.34 | $56.33 | $54.49 | 7,363,559 |
| 2021-07-26 | $55.71 | $57.35 | $55.57 | $56.87 | $55.01 | 8,756,272 |
| 2021-07-23 | $56.00 | $56.28 | $54.74 | $55.34 | $53.53 | 10,623,752 |
| 2021-07-22 | $57.02 | $57.21 | $56.18 | $56.67 | $54.39 | 6,765,540 |
| 2021-07-21 | $55.73 | $57.42 | $55.61 | $57.02 | $54.73 | 9,377,963 |
| 2021-07-20 | $53.50 | $55.25 | $53.28 | $54.47 | $52.28 | 9,358,222 |
| 2021-07-19 | $53.43 | $54.30 | $52.82 | $53.70 | $51.54 | 13,342,146 |
| 2021-07-16 | $57.70 | $57.90 | $55.31 | $55.50 | $53.27 | 8,805,604 |
| 2021-07-15 | $57.00 | $58.22 | $56.79 | $57.08 | $54.79 | 8,723,253 |
| 2021-07-14 | $59.89 | $60.61 | $57.34 | $57.67 | $55.35 | 8,489,637 |
| 2021-07-13 | $59.49 | $59.99 | $58.80 | $59.46 | $57.07 | 6,510,447 |
| 2021-07-12 | $58.91 | $60.44 | $58.73 | $59.80 | $57.40 | 6,063,123 |
| 2021-07-09 | $59.75 | $60.46 | $59.34 | $60.13 | $57.71 | 6,973,748 |
| 2021-07-08 | $58.25 | $59.64 | $57.99 | $59.21 | $56.83 | 10,551,536 |
| 2021-07-07 | $60.00 | $60.78 | $58.63 | $59.01 | $56.64 | 8,239,680 |
| 2021-07-06 | $62.78 | $62.89 | $60.21 | $60.28 | $57.86 | 11,699,407 |
| 2021-07-02 | $62.46 | $63.17 | $61.59 | $62.75 | $60.23 | 7,636,241 |
| 2021-07-01 | $62.69 | $63.57 | $62.35 | $62.88 | $60.35 | 11,637,526 |
| 2021-06-30 | $60.48 | $60.95 | $59.81 | $60.90 | $58.45 | 9,309,911 |
| 2021-06-29 | $60.10 | $60.20 | $58.84 | $59.05 | $56.68 | 6,437,087 |
| 2021-06-28 | $61.12 | $61.17 | $59.37 | $59.59 | $57.20 | 7,647,285 |
| 2021-06-25 | $61.70 | $61.75 | $61.02 | $61.31 | $58.85 | 8,099,492 |
| 2021-06-24 | $60.97 | $61.51 | $60.32 | $61.39 | $58.92 | 6,424,421 |
| 2021-06-23 | $61.10 | $62.35 | $60.75 | $60.76 | $58.32 | 8,183,988 |
| 2021-06-22 | $60.15 | $61.12 | $59.64 | $60.79 | $58.35 | 6,745,135 |
| 2021-06-21 | $58.23 | $60.53 | $58.21 | $60.45 | $58.02 | 8,234,313 |
| 2021-06-18 | $57.88 | $59.21 | $57.48 | $57.53 | $55.22 | 18,583,773 |
| 2021-06-17 | $60.90 | $61.57 | $58.55 | $59.01 | $56.64 | 13,667,215 |
| 2021-06-16 | $61.09 | $61.78 | $60.56 | $61.13 | $58.67 | 9,125,086 |
| 2021-06-15 | $60.70 | $61.56 | $60.47 | $61.17 | $58.71 | 7,835,695 |
| 2021-06-14 | $60.65 | $61.07 | $59.85 | $60.31 | $57.89 | 7,744,346 |
| 2021-06-11 | $60.50 | $60.93 | $59.80 | $59.97 | $57.56 | 8,117,087 |
| 2021-06-10 | $61.01 | $61.28 | $59.28 | $60.17 | $57.75 | 9,396,030 |
| 2021-06-09 | $60.63 | $60.88 | $59.58 | $59.68 | $57.28 | 7,026,319 |
| 2021-06-08 | $59.43 | $60.62 | $58.63 | $60.47 | $58.04 | 7,345,202 |
| 2021-06-07 | $59.81 | $60.53 | $59.59 | $59.81 | $57.41 | 5,405,072 |
| 2021-06-04 | $59.82 | $60.13 | $58.90 | $59.85 | $57.45 | 6,504,767 |
| 2021-06-03 | $58.72 | $60.00 | $58.56 | $59.47 | $57.08 | 8,280,778 |
| 2021-06-02 | $58.66 | $59.41 | $57.74 | $58.99 | $56.62 | 6,103,331 |
| 2021-06-01 | $57.08 | $58.48 | $57.05 | $58.27 | $55.93 | 9,943,614 |
| 2021-05-28 | $55.80 | $55.95 | $55.32 | $55.74 | $53.50 | 5,746,546 |
| 2021-05-27 | $55.73 | $56.32 | $55.12 | $55.53 | $53.30 | 7,484,325 |
| 2021-05-26 | $55.07 | $55.56 | $54.67 | $55.42 | $53.19 | 6,716,041 |
| 2021-05-25 | $56.00 | $56.38 | $54.77 | $54.88 | $52.68 | 8,090,568 |
| 2021-05-24 | $56.12 | $56.26 | $55.26 | $56.10 | $53.85 | 6,372,797 |
| 2021-05-21 | $56.06 | $56.43 | $55.57 | $55.65 | $53.41 | 6,032,255 |
| 2021-05-20 | $55.65 | $55.66 | $54.63 | $55.39 | $53.16 | 8,798,791 |
| 2021-05-19 | $55.94 | $56.53 | $54.82 | $55.58 | $53.35 | 9,406,444 |
| 2021-05-18 | $58.27 | $58.64 | $56.96 | $57.29 | $54.99 | 10,321,985 |
| 2021-05-17 | $56.07 | $58.33 | $56.07 | $58.30 | $55.96 | 11,441,932 |
| 2021-05-14 | $55.04 | $56.65 | $55.03 | $56.52 | $54.25 | 6,419,947 |
| 2021-05-13 | $54.61 | $55.43 | $53.57 | $54.24 | $52.06 | 7,583,669 |
| 2021-05-12 | $56.11 | $57.71 | $55.46 | $55.69 | $53.03 | 7,925,083 |
| 2021-05-11 | $55.79 | $56.72 | $55.15 | $55.72 | $53.06 | 9,741,371 |
| 2021-05-10 | $58.21 | $59.34 | $56.96 | $57.00 | $54.28 | 8,801,719 |
| 2021-05-07 | $55.07 | $57.34 | $54.82 | $57.10 | $54.37 | 9,645,522 |
| 2021-05-06 | $55.50 | $55.72 | $53.69 | $55.70 | $53.04 | 9,648,243 |
| 2021-05-05 | $54.35 | $55.67 | $53.22 | $55.44 | $52.79 | 12,715,300 |
| 2021-05-04 | $51.73 | $53.03 | $51.64 | $52.57 | $50.06 | 12,834,287 |
| 2021-05-03 | $51.92 | $52.93 | $51.56 | $52.74 | $50.22 | 9,325,063 |
| 2021-04-30 | $52.18 | $53.01 | $50.97 | $51.14 | $48.70 | 9,448,197 |
| 2021-04-29 | $54.00 | $54.50 | $52.85 | $53.13 | $50.59 | 9,447,142 |
| 2021-04-28 | $51.70 | $53.35 | $51.67 | $53.04 | $50.51 | 8,897,132 |
| 2021-04-27 | $50.44 | $51.69 | $50.26 | $51.30 | $48.85 | 8,309,570 |
| 2021-04-26 | $49.64 | $50.92 | $49.60 | $50.25 | $47.85 | 6,642,431 |
| 2021-04-23 | $49.43 | $50.00 | $49.16 | $49.72 | $47.35 | 5,670,166 |
| 2021-04-22 | $50.04 | $50.08 | $49.19 | $49.46 | $47.10 | 6,582,733 |
| 2021-04-21 | $48.03 | $50.13 | $47.85 | $50.04 | $47.65 | 7,718,874 |
| 2021-04-20 | $50.50 | $50.64 | $48.42 | $48.65 | $46.33 | 11,928,568 |
| 2021-04-19 | $51.29 | $51.73 | $50.58 | $50.89 | $48.46 | 6,587,692 |
| 2021-04-16 | $52.24 | $52.30 | $51.04 | $51.09 | $48.65 | 7,665,502 |
| 2021-04-15 | $52.70 | $52.81 | $51.77 | $51.90 | $49.42 | 6,763,657 |
| 2021-04-14 | $51.38 | $53.56 | $51.38 | $52.69 | $50.18 | 8,342,439 |
| 2021-04-13 | $50.48 | $51.33 | $50.39 | $50.79 | $48.37 | 6,979,953 |
| 2021-04-12 | $51.75 | $52.24 | $50.82 | $50.86 | $48.43 | 8,563,985 |
| 2021-04-09 | $51.37 | $51.99 | $50.92 | $51.23 | $48.79 | 6,665,289 |
| 2021-04-08 | $51.62 | $51.82 | $51.04 | $51.24 | $48.79 | 10,040,778 |
| 2021-04-07 | $52.79 | $53.16 | $52.14 | $52.38 | $49.88 | 12,408,369 |
| 2021-04-06 | $52.62 | $53.66 | $52.41 | $52.58 | $50.07 | 6,253,582 |
| 2021-04-05 | $53.91 | $53.91 | $51.95 | $52.21 | $49.72 | 10,459,997 |
| 2021-04-01 | $53.12 | $54.04 | $52.53 | $54.02 | $51.44 | 10,164,963 |
| 2021-03-31 | $53.31 | $53.69 | $52.65 | $52.97 | $50.44 | 9,293,077 |
| 2021-03-30 | $53.20 | $54.16 | $53.04 | $53.43 | $50.88 | 7,910,222 |
| 2021-03-29 | $54.50 | $54.52 | $53.12 | $53.84 | $51.27 | 7,901,110 |
| 2021-03-26 | $54.66 | $55.12 | $54.03 | $55.04 | $52.41 | 8,723,090 |
| 2021-03-25 | $52.06 | $53.80 | $51.57 | $53.57 | $51.01 | 9,275,165 |
| 2021-03-24 | $52.76 | $53.95 | $52.68 | $53.21 | $50.67 | 9,671,053 |
| 2021-03-23 | $51.12 | $52.78 | $50.53 | $51.71 | $49.24 | 11,853,794 |
| 2021-03-22 | $52.86 | $53.01 | $52.04 | $52.24 | $49.75 | 11,002,971 |
| 2021-03-19 | $53.29 | $54.12 | $52.35 | $52.60 | $50.09 | 26,925,528 |
| 2021-03-18 | $56.41 | $56.58 | $53.11 | $53.38 | $50.83 | 12,297,166 |
| 2021-03-17 | $56.32 | $57.13 | $55.52 | $56.83 | $54.12 | 9,461,688 |
| 2021-03-16 | $57.08 | $57.40 | $55.97 | $56.58 | $53.88 | 9,399,859 |
| 2021-03-15 | $57.89 | $58.57 | $56.97 | $58.16 | $55.38 | 9,826,210 |
| 2021-03-12 | $60.24 | $60.47 | $58.98 | $59.19 | $56.37 | 6,758,421 |
| 2021-03-11 | $59.51 | $61.14 | $59.40 | $59.83 | $56.97 | 9,328,131 |
| 2021-03-10 | $57.86 | $59.77 | $57.38 | $59.42 | $56.58 | 12,002,417 |
| 2021-03-09 | $58.63 | $59.60 | $57.45 | $57.90 | $55.14 | 10,193,217 |
| 2021-03-08 | $58.77 | $59.94 | $57.69 | $58.78 | $55.97 | 11,283,562 |
| 2021-03-05 | $58.00 | $59.49 | $57.11 | $58.34 | $55.56 | 18,699,570 |
| 2021-03-04 | $53.96 | $56.99 | $53.68 | $55.62 | $52.97 | 15,181,016 |
| 2021-03-03 | $52.66 | $54.76 | $52.55 | $53.66 | $51.10 | 8,007,466 |
| 2021-03-02 | $52.51 | $53.29 | $52.24 | $52.28 | $49.78 | 7,741,069 |
| 2021-03-01 | $53.47 | $53.96 | $52.17 | $52.61 | $50.10 | 7,183,680 |
| 2021-02-26 | $52.60 | $52.86 | $50.86 | $52.01 | $49.53 | 12,231,026 |
| 2021-02-25 | $54.97 | $55.51 | $52.02 | $53.03 | $50.50 | 12,845,060 |
| 2021-02-24 | $52.00 | $54.89 | $51.46 | $54.67 | $52.06 | 12,286,608 |
| 2021-02-23 | $52.00 | $52.50 | $49.66 | $52.10 | $49.61 | 10,796,494 |
| 2021-02-22 | $49.17 | $51.68 | $48.81 | $50.88 | $48.45 | 12,265,559 |
| 2021-02-19 | $47.65 | $48.57 | $47.51 | $48.42 | $46.11 | 8,502,536 |
| 2021-02-18 | $49.00 | $49.13 | $47.63 | $47.69 | $45.41 | 8,384,396 |
| 2021-02-17 | $49.19 | $49.48 | $48.26 | $49.36 | $47.00 | 8,980,465 |
| 2021-02-16 | $48.00 | $49.23 | $47.82 | $48.85 | $46.52 | 11,066,655 |
| 2021-02-12 | $46.11 | $47.22 | $45.95 | $47.16 | $44.91 | 8,805,372 |
| 2021-02-11 | $46.50 | $46.52 | $45.21 | $46.44 | $44.22 | 8,939,306 |
| 2021-02-10 | $47.19 | $48.00 | $46.41 | $47.25 | $44.58 | 10,720,131 |
| 2021-02-09 | $46.22 | $47.44 | $45.86 | $46.88 | $44.23 | 8,959,507 |
| 2021-02-08 | $45.25 | $47.23 | $45.10 | $46.78 | $44.14 | 12,181,586 |
| 2021-02-05 | $44.89 | $44.92 | $44.09 | $44.42 | $41.91 | 9,543,507 |
| 2021-02-04 | $43.61 | $44.02 | $42.59 | $44.01 | $41.53 | 11,372,341 |
| 2021-02-03 | $41.25 | $43.63 | $41.01 | $43.21 | $40.77 | 11,133,745 |
| 2021-02-02 | $41.55 | $42.30 | $40.90 | $40.97 | $38.66 | 8,513,908 |
| 2021-02-01 | $40.43 | $40.98 | $39.70 | $40.71 | $38.41 | 9,229,374 |
| 2021-01-29 | $40.61 | $41.46 | $39.98 | $40.03 | $37.77 | 11,660,436 |
| 2021-01-28 | $41.11 | $41.64 | $40.38 | $41.11 | $38.79 | 10,283,257 |
| 2021-01-27 | $40.98 | $42.09 | $40.21 | $40.65 | $38.35 | 8,841,899 |
| 2021-01-26 | $43.07 | $43.70 | $41.61 | $41.68 | $39.33 | 7,616,289 |
| 2021-01-25 | $42.13 | $42.63 | $41.24 | $42.58 | $40.18 | 10,739,769 |
| 2021-01-22 | $42.06 | $42.98 | $41.75 | $42.69 | $40.28 | 9,535,422 |
| 2021-01-21 | $45.41 | $45.70 | $42.70 | $43.19 | $40.75 | 16,897,866 |
| 2021-01-20 | $46.37 | $46.49 | $45.30 | $45.36 | $42.80 | 21,178,015 |
| 2021-01-19 | $45.15 | $46.15 | $44.86 | $46.00 | $43.40 | 14,498,781 |
| 2021-01-15 | $47.28 | $47.28 | $44.53 | $45.12 | $42.57 | 30,004,648 |
| 2021-01-14 | $47.42 | $48.29 | $46.77 | $47.87 | $45.17 | 12,857,946 |
| 2021-01-13 | $47.35 | $47.47 | $46.60 | $47.03 | $44.37 | 11,839,851 |
| 2021-01-12 | $46.02 | $47.67 | $45.72 | $47.42 | $44.74 | 12,994,395 |
| 2021-01-11 | $44.10 | $45.71 | $43.31 | $45.36 | $42.80 | 10,840,855 |
| 2021-01-08 | $45.00 | $45.48 | $44.19 | $44.70 | $42.18 | 9,448,745 |
| 2021-01-07 | $44.05 | $44.99 | $43.60 | $44.70 | $42.18 | 9,648,195 |
| 2021-01-06 | $42.53 | $43.95 | $41.92 | $43.51 | $41.05 | 11,035,322 |
| 2021-01-05 | $40.24 | $42.87 | $40.00 | $41.84 | $39.48 | 12,393,560 |
| 2021-01-04 | $40.50 | $40.65 | $39.18 | $39.57 | $37.34 | 8,597,631 |
| 2020-12-31 | $39.91 | $40.29 | $39.61 | $39.99 | $37.73 | 7,612,529 |
| 2020-12-30 | $38.99 | $40.04 | $38.81 | $40.01 | $37.75 | 6,268,859 |
| 2020-12-29 | $39.36 | $39.94 | $38.77 | $39.07 | $36.86 | 7,003,281 |
| 2020-12-28 | $39.56 | $40.47 | $39.10 | $39.30 | $37.08 | 6,012,980 |
| 2020-12-24 | $40.01 | $40.01 | $38.96 | $39.49 | $37.26 | 3,530,252 |
| 2020-12-23 | $39.41 | $40.71 | $39.33 | $40.08 | $37.82 | 6,137,807 |
| 2020-12-22 | $40.20 | $40.28 | $38.88 | $39.03 | $36.83 | 9,190,682 |
| 2020-12-21 | $39.41 | $40.92 | $38.93 | $40.24 | $37.97 | 10,998,061 |
| 2020-12-18 | $41.99 | $42.20 | $40.73 | $40.98 | $38.67 | 20,819,292 |
| 2020-12-17 | $42.77 | $42.77 | $41.62 | $41.97 | $39.60 | 9,294,210 |
| 2020-12-16 | $42.85 | $42.94 | $42.13 | $42.32 | $39.93 | 9,311,339 |
| 2020-12-15 | $42.66 | $42.98 | $41.71 | $42.80 | $40.38 | 9,855,106 |
| 2020-12-14 | $44.08 | $44.25 | $42.26 | $42.32 | $39.93 | 17,094,538 |
| 2020-12-11 | $43.51 | $43.82 | $43.17 | $43.48 | $41.03 | 14,242,290 |
| 2020-12-10 | $42.61 | $44.22 | $42.45 | $44.00 | $41.52 | 14,997,816 |
| 2020-12-09 | $43.28 | $43.50 | $41.72 | $42.70 | $40.29 | 10,773,099 |
| 2020-12-08 | $42.00 | $43.44 | $41.70 | $42.68 | $40.27 | 10,575,457 |
| 2020-12-07 | $43.35 | $43.44 | $42.52 | $42.82 | $40.40 | 10,586,126 |
| 2020-12-04 | $42.29 | $44.35 | $42.11 | $44.27 | $41.77 | 12,730,516 |
| 2020-12-03 | $40.05 | $42.15 | $39.63 | $41.20 | $38.87 | 16,215,683 |
| 2020-12-02 | $39.18 | $40.97 | $38.83 | $39.97 | $37.71 | 12,460,185 |
| 2020-12-01 | $40.90 | $40.95 | $39.22 | $39.27 | $37.05 | 12,372,217 |
| 2020-11-30 | $41.93 | $42.04 | $39.54 | $39.56 | $37.33 | 20,248,555 |
| 2020-11-27 | $43.40 | $43.91 | $42.40 | $42.78 | $40.36 | 4,693,972 |
| 2020-11-25 | $44.00 | $44.44 | $43.36 | $43.63 | $41.17 | 15,644,781 |
| 2020-11-24 | $44.08 | $45.36 | $43.78 | $44.41 | $41.90 | 15,355,073 |
| 2020-11-23 | $40.36 | $42.84 | $40.27 | $42.71 | $40.30 | 14,649,175 |
| 2020-11-20 | $39.31 | $39.93 | $39.14 | $39.65 | $37.41 | 12,037,985 |
| 2020-11-19 | $38.71 | $39.61 | $38.38 | $39.47 | $37.24 | 12,504,066 |
| 2020-11-18 | $38.96 | $40.87 | $38.65 | $39.18 | $36.97 | 23,319,624 |
| 2020-11-17 | $37.52 | $39.13 | $37.24 | $38.85 | $36.66 | 14,467,160 |
| 2020-11-16 | $36.95 | $38.13 | $36.40 | $38.08 | $35.93 | 18,701,189 |
| 2020-11-13 | $34.35 | $35.56 | $34.25 | $35.36 | $33.36 | 11,999,392 |
| 2020-11-12 | $34.60 | $35.21 | $33.60 | $34.01 | $32.09 | 10,951,216 |
| 2020-11-11 | $35.96 | $36.20 | $35.06 | $35.28 | $33.29 | 17,224,970 |
| 2020-11-10 | $34.35 | $35.54 | $33.59 | $35.53 | $33.52 | 20,650,586 |
| 2020-11-09 | $33.16 | $34.83 | $32.87 | $33.38 | $31.50 | 17,614,545 |
| 2020-11-06 | $30.13 | $30.65 | $28.78 | $29.19 | $27.54 | 10,484,496 |
| 2020-11-05 | $30.10 | $30.91 | $30.04 | $30.12 | $28.42 | 10,316,637 |
| 2020-11-04 | $29.59 | $30.62 | $29.21 | $30.38 | $28.66 | 15,178,751 |
| 2020-11-03 | $30.72 | $30.74 | $29.14 | $29.31 | $27.66 | 12,131,315 |
| 2020-11-02 | $29.42 | $30.55 | $28.51 | $30.23 | $28.52 | 13,762,947 |
| 2020-10-30 | $28.93 | $28.97 | $27.63 | $28.62 | $27.00 | 15,686,565 |
| 2020-10-29 | $28.12 | $29.19 | $27.53 | $29.16 | $27.51 | 15,560,171 |
| 2020-10-28 | $29.36 | $29.81 | $28.55 | $28.79 | $27.16 | 15,274,485 |
| 2020-10-27 | $30.16 | $30.69 | $29.96 | $30.26 | $28.55 | 13,017,829 |
| 2020-10-26 | $31.76 | $31.93 | $30.08 | $30.32 | $28.61 | 11,522,826 |
| 2020-10-23 | $32.27 | $33.19 | $31.92 | $32.54 | $30.70 | 15,335,151 |
| 2020-10-22 | $30.62 | $31.97 | $30.47 | $31.91 | $30.11 | 15,030,277 |
| 2020-10-21 | $32.17 | $32.41 | $30.58 | $30.64 | $28.91 | 19,210,199 |
| 2020-10-20 | $32.91 | $33.05 | $32.07 | $32.58 | $30.74 | 19,244,986 |
| 2020-10-19 | $34.12 | $34.20 | $32.68 | $32.70 | $30.85 | 21,684,148 |
| 2020-10-16 | $34.81 | $34.97 | $33.75 | $33.77 | $31.86 | 8,313,100 |
| 2020-10-15 | $33.87 | $35.47 | $33.67 | $35.40 | $32.98 | 8,637,911 |
| 2020-10-14 | $34.04 | $35.53 | $34.04 | $34.53 | $32.17 | 9,822,316 |
| 2020-10-13 | $35.53 | $36.00 | $34.70 | $34.88 | $32.50 | 8,121,034 |
| 2020-10-12 | $35.07 | $35.84 | $34.73 | $35.59 | $33.16 | 7,214,602 |
| 2020-10-09 | $35.94 | $35.97 | $34.84 | $35.13 | $32.73 | 6,381,985 |
| 2020-10-08 | $34.50 | $35.62 | $34.30 | $35.53 | $33.10 | 6,758,838 |
| 2020-10-07 | $33.47 | $34.53 | $33.32 | $34.33 | $31.98 | 6,633,210 |
| 2020-10-06 | $34.88 | $35.08 | $33.12 | $33.30 | $31.02 | 6,645,585 |
| 2020-10-05 | $33.56 | $34.31 | $33.23 | $34.28 | $31.94 | 5,652,600 |
| 2020-10-02 | $31.58 | $33.29 | $31.45 | $33.07 | $30.81 | 7,069,288 |
| 2020-10-01 | $32.23 | $32.74 | $31.69 | $32.43 | $30.21 | 7,929,555 |
| 2020-09-30 | $32.73 | $33.29 | $32.55 | $32.84 | $30.60 | 8,111,695 |
| 2020-09-29 | $33.72 | $33.78 | $32.17 | $32.46 | $30.24 | 6,663,181 |
| 2020-09-28 | $34.34 | $34.74 | $33.62 | $33.71 | $31.41 | 8,958,394 |
| 2020-09-25 | $33.09 | $33.99 | $32.98 | $33.70 | $31.40 | 5,240,987 |
| 2020-09-24 | $32.81 | $34.26 | $32.46 | $33.60 | $31.30 | 7,084,039 |
| 2020-09-23 | $34.36 | $34.59 | $32.88 | $32.92 | $30.67 | 7,714,490 |
| 2020-09-22 | $34.34 | $34.81 | $34.01 | $34.30 | $31.96 | 7,962,952 |
| 2020-09-21 | $34.81 | $35.08 | $34.09 | $34.36 | $32.01 | 11,315,995 |
| 2020-09-18 | $35.80 | $36.45 | $35.40 | $35.87 | $33.42 | 12,410,031 |
| 2020-09-17 | $34.40 | $36.11 | $34.16 | $36.09 | $33.62 | 13,147,707 |
| 2020-09-16 | $34.12 | $35.53 | $33.65 | $35.08 | $32.68 | 9,241,742 |
| 2020-09-15 | $33.73 | $34.22 | $33.61 | $33.80 | $31.49 | 8,333,395 |
| 2020-09-14 | $33.24 | $33.87 | $33.01 | $33.52 | $31.23 | 5,436,022 |
| 2020-09-11 | $32.88 | $33.44 | $32.64 | $33.11 | $30.85 | 6,769,230 |
| 2020-09-10 | $34.43 | $34.52 | $32.86 | $32.92 | $30.67 | 8,582,821 |
| 2020-09-09 | $34.85 | $34.85 | $34.22 | $34.46 | $32.11 | 6,440,018 |
| 2020-09-08 | $35.30 | $35.30 | $33.74 | $34.06 | $31.73 | 9,338,623 |
| 2020-09-04 | $36.36 | $36.69 | $35.67 | $35.86 | $33.41 | 8,285,305 |
| 2020-09-03 | $36.03 | $36.87 | $35.84 | $35.99 | $33.53 | 8,733,438 |
| 2020-09-02 | $37.00 | $37.17 | $36.38 | $36.38 | $33.89 | 7,441,645 |
| 2020-09-01 | $37.42 | $37.60 | $36.62 | $37.16 | $34.62 | 6,268,013 |
| 2020-08-31 | $38.35 | $38.45 | $37.57 | $37.89 | $35.30 | 6,165,696 |
| 2020-08-28 | $38.33 | $38.46 | $37.88 | $38.38 | $35.76 | 5,058,089 |
| 2020-08-27 | $37.77 | $38.28 | $37.50 | $38.15 | $35.54 | 6,231,864 |
| 2020-08-26 | $38.83 | $38.96 | $37.52 | $37.56 | $34.99 | 6,753,313 |
| 2020-08-25 | $39.41 | $39.45 | $38.45 | $38.85 | $36.20 | 4,160,918 |
| 2020-08-24 | $38.34 | $39.56 | $38.09 | $38.87 | $36.21 | 5,357,433 |
| 2020-08-21 | $38.64 | $38.81 | $37.95 | $38.16 | $35.55 | 5,034,168 |
| 2020-08-20 | $39.06 | $39.31 | $38.73 | $38.77 | $36.12 | 3,943,239 |
| 2020-08-19 | $40.11 | $40.32 | $39.52 | $39.65 | $36.94 | 4,526,364 |
| 2020-08-18 | $40.62 | $41.33 | $40.13 | $40.33 | $37.57 | 5,711,527 |
| 2020-08-17 | $40.75 | $40.98 | $39.91 | $40.70 | $37.92 | 6,086,311 |
| 2020-08-14 | $40.22 | $41.00 | $39.96 | $40.82 | $38.03 | 3,350,058 |
| 2020-08-13 | $41.15 | $41.83 | $40.62 | $40.63 | $37.85 | 8,286,433 |
| 2020-08-12 | $40.37 | $41.68 | $40.25 | $41.66 | $38.81 | 11,823,177 |
| 2020-08-11 | $40.57 | $41.15 | $39.58 | $39.71 | $37.00 | 7,975,888 |
| 2020-08-10 | $38.51 | $39.67 | $38.45 | $39.64 | $36.93 | 5,612,595 |
| 2020-08-07 | $37.87 | $38.39 | $37.36 | $38.30 | $35.68 | 4,445,333 |
| 2020-08-06 | $37.64 | $38.43 | $37.61 | $38.05 | $35.45 | 6,588,727 |
| 2020-08-05 | $38.50 | $38.69 | $37.71 | $38.02 | $35.42 | 7,325,510 |
| 2020-08-04 | $36.66 | $38.07 | $36.47 | $37.64 | $35.07 | 5,808,347 |
| 2020-08-03 | $37.27 | $37.39 | $36.69 | $36.71 | $34.20 | 8,065,468 |
| 2020-07-31 | $37.05 | $37.60 | $36.71 | $37.39 | $34.84 | 7,721,107 |
| 2020-07-30 | $38.12 | $38.47 | $35.90 | $37.64 | $35.07 | 13,421,014 |
| 2020-07-29 | $38.97 | $39.94 | $38.60 | $39.94 | $37.21 | 6,305,187 |
| 2020-07-28 | $39.57 | $39.96 | $38.80 | $38.96 | $36.30 | 6,188,720 |
| 2020-07-27 | $39.92 | $40.48 | $39.44 | $39.77 | $37.05 | 5,312,732 |
| 2020-07-24 | $40.74 | $41.36 | $40.16 | $40.28 | $37.53 | 5,202,602 |
| 2020-07-23 | $40.53 | $41.13 | $40.23 | $40.46 | $37.70 | 5,953,466 |
| 2020-07-22 | $41.07 | $41.25 | $40.32 | $40.89 | $38.10 | 5,158,408 |
| 2020-07-21 | $40.10 | $42.08 | $40.00 | $41.66 | $38.81 | 7,950,941 |
| 2020-07-20 | $39.96 | $40.34 | $39.24 | $39.33 | $36.64 | 6,404,057 |
| 2020-07-17 | $41.35 | $41.67 | $39.78 | $39.96 | $37.23 | 6,699,327 |
| 2020-07-16 | $41.29 | $42.06 | $40.66 | $41.59 | $38.35 | 4,651,192 |
| 2020-07-15 | $42.19 | $42.42 | $41.05 | $41.62 | $38.37 | 5,776,407 |
| 2020-07-14 | $39.44 | $41.34 | $39.27 | $41.31 | $38.09 | 4,950,545 |
| 2020-07-13 | $40.13 | $40.51 | $39.00 | $39.66 | $36.57 | 5,886,026 |
| 2020-07-10 | $38.36 | $39.82 | $38.22 | $39.69 | $36.59 | 9,217,363 |
| 2020-07-09 | $40.66 | $40.89 | $38.29 | $38.35 | $35.36 | 9,188,364 |
| 2020-07-08 | $40.58 | $41.57 | $40.30 | $41.04 | $37.84 | 4,896,016 |
| 2020-07-07 | $41.15 | $41.63 | $40.57 | $40.64 | $37.47 | 5,994,901 |
| 2020-07-06 | $42.63 | $42.87 | $41.36 | $41.63 | $38.38 | 5,822,779 |
| 2020-07-02 | $41.82 | $42.51 | $41.58 | $41.78 | $38.52 | 4,774,537 |
| 2020-07-01 | $42.35 | $42.83 | $40.68 | $40.74 | $37.56 | 5,596,032 |
| 2020-06-30 | $40.87 | $42.34 | $40.28 | $42.02 | $38.74 | 6,311,876 |
| 2020-06-29 | $40.40 | $41.35 | $39.92 | $41.30 | $38.08 | 5,764,753 |
| 2020-06-26 | $41.57 | $41.62 | $40.16 | $40.35 | $37.20 | 8,399,355 |
| 2020-06-25 | $40.66 | $42.12 | $40.51 | $42.06 | $38.78 | 5,979,516 |
| 2020-06-24 | $43.00 | $43.17 | $40.93 | $40.99 | $37.79 | 7,134,676 |
| 2020-06-23 | $44.12 | $44.53 | $43.59 | $43.81 | $40.39 | 4,962,152 |
| 2020-06-22 | $43.24 | $43.98 | $42.66 | $43.56 | $40.16 | 5,008,400 |
| 2020-06-19 | $45.90 | $45.90 | $43.38 | $43.70 | $40.29 | 13,701,989 |
| 2020-06-18 | $43.53 | $44.84 | $43.18 | $44.45 | $40.98 | 7,134,865 |
| 2020-06-17 | $44.99 | $45.10 | $43.91 | $44.02 | $40.59 | 5,966,626 |
| 2020-06-16 | $45.30 | $45.68 | $43.60 | $45.11 | $41.59 | 6,932,433 |
| 2020-06-15 | $41.07 | $43.91 | $40.85 | $43.35 | $39.97 | 7,991,748 |
| 2020-06-12 | $45.31 | $45.41 | $42.11 | $43.73 | $40.32 | 8,927,094 |
| 2020-06-11 | $42.08 | $44.25 | $41.80 | $42.12 | $38.83 | 8,433,586 |
| 2020-06-10 | $48.04 | $48.29 | $45.87 | $45.91 | $42.33 | 7,870,481 |
| 2020-06-09 | $48.25 | $49.19 | $47.88 | $48.63 | $44.84 | 8,202,464 |
| 2020-06-08 | $50.21 | $50.79 | $48.81 | $50.31 | $46.39 | 10,237,489 |
| 2020-06-05 | $47.39 | $48.78 | $47.03 | $48.59 | $44.80 | 11,575,865 |
| 2020-06-04 | $44.68 | $45.13 | $44.18 | $44.71 | $41.22 | 5,576,418 |
| 2020-06-03 | $45.11 | $45.23 | $44.02 | $45.12 | $41.60 | 8,021,434 |
| 2020-06-02 | $44.02 | $44.69 | $43.70 | $44.20 | $40.75 | 5,851,667 |
| 2020-06-01 | $42.26 | $43.70 | $41.64 | $43.39 | $40.00 | 6,344,078 |
| 2020-05-29 | $42.61 | $42.78 | $41.67 | $42.18 | $38.89 | 10,172,153 |
| 2020-05-28 | $44.72 | $44.72 | $42.78 | $43.01 | $39.65 | 5,871,324 |
| 2020-05-27 | $44.34 | $44.68 | $42.96 | $44.67 | $41.19 | 5,767,096 |
| 2020-05-26 | $44.81 | $45.12 | $43.50 | $43.67 | $40.26 | 7,701,361 |
| 2020-05-22 | $42.91 | $43.36 | $42.30 | $43.28 | $39.90 | 4,673,997 |
| 2020-05-21 | $44.39 | $44.87 | $43.62 | $43.72 | $40.31 | 6,644,813 |
| 2020-05-20 | $43.59 | $44.80 | $43.30 | $44.15 | $40.71 | 7,198,379 |
| 2020-05-19 | $43.70 | $43.88 | $42.61 | $42.67 | $39.34 | 6,126,302 |
| 2020-05-18 | $43.45 | $44.61 | $43.17 | $43.60 | $40.20 | 9,047,338 |
| 2020-05-15 | $39.87 | $41.55 | $39.72 | $40.87 | $37.68 | 7,242,251 |
| 2020-05-14 | $38.93 | $40.46 | $37.78 | $39.93 | $36.81 | 6,717,980 |
| 2020-05-13 | $41.02 | $41.18 | $39.54 | $39.89 | $36.78 | 7,663,773 |
| 2020-05-12 | $42.62 | $43.15 | $41.53 | $41.58 | $38.34 | 7,374,083 |
| 2020-05-11 | $42.23 | $43.28 | $42.08 | $42.27 | $38.97 | 7,075,965 |
| 2020-05-08 | $43.12 | $43.35 | $42.06 | $43.08 | $39.72 | 6,974,068 |
| 2020-05-07 | $42.00 | $43.35 | $41.91 | $42.42 | $38.73 | 9,520,566 |
| 2020-05-06 | $41.09 | $41.83 | $39.82 | $40.49 | $36.97 | 8,211,071 |
| 2020-05-05 | $43.10 | $43.57 | $40.66 | $40.92 | $37.36 | 10,095,336 |
| 2020-05-04 | $38.62 | $40.40 | $38.15 | $40.36 | $36.85 | 12,512,022 |
| 2020-05-01 | $40.54 | $41.30 | $38.71 | $39.14 | $35.74 | 9,255,500 |
| 2020-04-30 | $42.58 | $43.58 | $40.84 | $42.10 | $38.44 | 11,757,757 |
| 2020-04-29 | $40.07 | $42.55 | $39.64 | $42.21 | $38.54 | 12,951,771 |
| 2020-04-28 | $37.89 | $38.99 | $37.56 | $38.48 | $35.14 | 9,443,363 |
| 2020-04-27 | $35.87 | $37.41 | $34.68 | $37.15 | $33.92 | 8,296,886 |
| 2020-04-24 | $36.97 | $37.30 | $35.78 | $36.09 | $32.95 | 8,683,874 |
| 2020-04-23 | $36.61 | $37.20 | $35.37 | $36.18 | $33.04 | 9,846,809 |
| 2020-04-22 | $35.20 | $35.53 | $34.54 | $34.98 | $31.94 | 12,047,689 |
| 2020-04-21 | $32.95 | $34.13 | $32.61 | $33.19 | $30.31 | 13,638,660 |
| 2020-04-20 | $32.47 | $35.67 | $32.40 | $34.57 | $31.57 | 13,220,010 |
| 2020-04-17 | $31.98 | $35.37 | $31.85 | $35.26 | $32.20 | 13,158,815 |
| 2020-04-16 | $31.84 | $32.23 | $30.52 | $31.07 | $28.37 | 13,205,272 |
| 2020-04-15 | $32.17 | $33.00 | $30.73 | $32.20 | $29.40 | 11,349,261 |
| 2020-04-14 | $34.37 | $34.47 | $33.67 | $34.08 | $31.12 | 11,080,633 |
| 2020-04-13 | $35.94 | $35.98 | $33.77 | $34.30 | $31.32 | 10,221,035 |
| 2020-04-09 | $37.93 | $37.98 | $33.29 | $34.73 | $31.71 | 14,174,683 |
| 2020-04-08 | $34.05 | $35.89 | $33.87 | $35.68 | $32.58 | 8,163,363 |
| 2020-04-07 | $34.88 | $35.94 | $33.02 | $33.27 | $30.38 | 11,702,580 |
| 2020-04-06 | $33.48 | $33.80 | $31.79 | $32.80 | $29.95 | 13,529,679 |
| 2020-04-03 | $34.61 | $34.98 | $31.61 | $32.91 | $30.05 | 11,504,182 |
| 2020-04-02 | $31.25 | $35.42 | $30.71 | $33.86 | $30.92 | 14,688,852 |
| 2020-04-01 | $29.32 | $30.53 | $28.83 | $29.62 | $27.05 | 11,097,378 |
| 2020-03-31 | $30.03 | $31.92 | $29.71 | $30.80 | $28.12 | 13,479,476 |
| 2020-03-30 | $28.51 | $30.14 | $27.52 | $29.29 | $26.74 | 11,088,502 |
| 2020-03-27 | $30.12 | $30.27 | $28.80 | $29.25 | $26.71 | 10,646,488 |
| 2020-03-26 | $31.12 | $32.46 | $30.40 | $32.09 | $29.30 | 13,576,752 |
| 2020-03-25 | $31.23 | $32.56 | $29.49 | $30.94 | $28.25 | 14,294,257 |
| 2020-03-24 | $26.45 | $30.87 | $26.45 | $30.74 | $28.07 | 16,719,117 |
| 2020-03-23 | $26.75 | $26.97 | $23.35 | $24.55 | $22.42 | 16,236,959 |
| 2020-03-20 | $27.06 | $28.39 | $25.89 | $26.84 | $24.51 | 23,789,178 |
| 2020-03-19 | $23.13 | $25.99 | $21.00 | $25.59 | $23.37 | 15,652,431 |
| 2020-03-18 | $24.25 | $25.60 | $20.84 | $22.67 | $20.70 | 16,402,585 |
| 2020-03-17 | $26.36 | $26.85 | $24.39 | $26.25 | $23.97 | 18,678,018 |
| 2020-03-16 | $27.49 | $31.15 | $25.91 | $26.08 | $23.81 | 13,771,996 |
| 2020-03-13 | $30.60 | $31.74 | $27.59 | $31.38 | $28.65 | 17,500,117 |
| 2020-03-12 | $30.34 | $31.41 | $27.82 | $28.20 | $25.75 | 16,533,017 |
| 2020-03-11 | $33.59 | $33.95 | $31.51 | $32.56 | $29.73 | 18,460,635 |
| 2020-03-10 | $36.64 | $37.42 | $33.00 | $34.88 | $31.85 | 20,337,324 |
| 2020-03-09 | $33.95 | $36.20 | $32.00 | $34.07 | $31.11 | 29,799,931 |
| 2020-03-06 | $45.98 | $46.49 | $44.68 | $45.33 | $41.39 | 14,503,281 |
| 2020-03-05 | $47.98 | $48.64 | $46.78 | $47.70 | $43.55 | 9,603,259 |
| 2020-03-04 | $48.75 | $49.55 | $47.74 | $49.43 | $45.13 | 8,924,071 |
| 2020-03-03 | $49.53 | $51.49 | $47.45 | $48.12 | $43.94 | 11,785,404 |
| 2020-03-02 | $49.32 | $49.38 | $46.88 | $49.23 | $44.95 | 10,672,777 |
| 2020-02-28 | $45.42 | $48.44 | $45.12 | $48.42 | $44.21 | 16,558,800 |
| 2020-02-27 | $49.60 | $49.61 | $47.13 | $47.13 | $43.03 | 14,675,141 |
| 2020-02-26 | $54.02 | $54.25 | $51.11 | $51.17 | $46.72 | 11,646,644 |
| 2020-02-25 | $56.52 | $56.69 | $53.54 | $53.83 | $49.15 | 10,446,918 |
| 2020-02-24 | $56.15 | $56.94 | $55.99 | $56.38 | $51.48 | 10,349,023 |
| 2020-02-21 | $58.32 | $58.61 | $57.77 | $58.44 | $53.36 | 5,216,228 |
| 2020-02-20 | $59.25 | $59.55 | $58.58 | $58.88 | $53.76 | 5,755,032 |
| 2020-02-19 | $58.75 | $59.36 | $58.68 | $59.26 | $54.11 | 5,230,278 |
| 2020-02-18 | $58.41 | $58.57 | $57.71 | $58.30 | $53.23 | 3,937,847 |
| 2020-02-14 | $58.87 | $59.10 | $58.18 | $58.62 | $53.52 | 4,204,529 |
| 2020-02-13 | $59.09 | $59.45 | $58.60 | $58.82 | $53.71 | 5,995,599 |
| 2020-02-12 | $59.90 | $61.15 | $59.54 | $59.76 | $54.18 | 5,902,218 |
| 2020-02-11 | $58.85 | $59.01 | $58.21 | $58.71 | $53.23 | 6,142,985 |
| 2020-02-10 | $57.46 | $58.14 | $57.21 | $57.87 | $52.47 | 6,755,499 |
| 2020-02-07 | $57.81 | $58.37 | $57.56 | $57.99 | $52.57 | 5,081,817 |
| 2020-02-06 | $59.07 | $59.07 | $57.93 | $58.41 | $52.96 | 5,901,661 |
| 2020-02-05 | $57.28 | $58.95 | $56.82 | $58.78 | $53.29 | 12,891,834 |
| 2020-02-04 | $58.93 | $59.82 | $56.43 | $56.49 | $51.21 | 13,398,229 |
| 2020-02-03 | $59.41 | $60.34 | $58.86 | $59.18 | $53.65 | 7,015,322 |
| 2020-01-31 | $60.00 | $60.41 | $59.12 | $59.43 | $53.88 | 7,672,966 |
| 2020-01-30 | $59.75 | $60.99 | $59.59 | $60.89 | $55.20 | 6,930,475 |
| 2020-01-29 | $61.59 | $61.68 | $60.27 | $60.49 | $54.84 | 4,102,475 |
| 2020-01-28 | $61.61 | $61.68 | $60.90 | $61.18 | $55.47 | 4,824,288 |
| 2020-01-27 | $61.37 | $61.83 | $60.84 | $61.04 | $55.34 | 7,320,414 |
| 2020-01-24 | $62.70 | $62.70 | $62.05 | $62.62 | $56.77 | 5,689,475 |
| 2020-01-23 | $62.01 | $63.36 | $61.62 | $63.14 | $57.24 | 6,198,321 |
| 2020-01-22 | $63.80 | $63.80 | $62.83 | $63.01 | $57.13 | 6,749,077 |
| 2020-01-21 | $64.57 | $64.85 | $63.94 | $64.03 | $58.05 | 6,974,018 |
| 2020-01-17 | $65.28 | $65.43 | $64.84 | $65.07 | $58.99 | 4,765,539 |
| 2020-01-16 | $65.39 | $65.61 | $64.76 | $65.07 | $58.99 | 4,315,174 |
| 2020-01-15 | $65.00 | $65.33 | $64.44 | $65.00 | $58.93 | 3,933,291 |
| 2020-01-14 | $65.22 | $65.33 | $64.66 | $65.14 | $59.06 | 6,119,435 |
| 2020-01-13 | $65.36 | $65.51 | $64.88 | $65.13 | $59.05 | 3,675,325 |
| 2020-01-10 | $65.86 | $66.20 | $65.33 | $65.42 | $59.31 | 7,233,115 |
| 2020-01-09 | $64.57 | $66.15 | $64.29 | $66.07 | $59.90 | 6,005,077 |
| 2020-01-08 | $66.45 | $66.63 | $64.52 | $64.94 | $58.88 | 6,470,069 |
| 2020-01-07 | $66.44 | $66.49 | $65.74 | $66.48 | $60.27 | 5,976,715 |
| 2020-01-06 | $66.28 | $66.94 | $65.88 | $66.48 | $60.27 | 8,819,701 |
| 2020-01-03 | $67.04 | $67.13 | $65.07 | $65.70 | $59.56 | 6,333,208 |
| 2020-01-02 | $65.28 | $65.68 | $64.85 | $65.46 | $59.35 | 4,122,824 |
| 2019-12-31 | $64.15 | $65.17 | $63.90 | $65.03 | $58.96 | 3,639,793 |
| 2019-12-30 | $65.07 | $65.25 | $64.53 | $64.61 | $58.58 | 3,665,233 |
| 2019-12-27 | $65.20 | $65.63 | $64.61 | $64.98 | $58.91 | 5,414,186 |
| 2019-12-26 | $65.09 | $65.74 | $64.85 | $65.00 | $58.93 | 4,835,241 |
| 2019-12-24 | $64.76 | $65.51 | $64.61 | $64.67 | $58.63 | 3,188,443 |
| 2019-12-23 | $63.67 | $64.83 | $63.46 | $64.60 | $58.57 | 7,019,646 |
| 2019-12-20 | $63.93 | $64.02 | $63.23 | $63.72 | $57.77 | 11,008,006 |
| 2019-12-19 | $62.98 | $63.37 | $62.91 | $63.19 | $57.29 | 5,197,100 |
| 2019-12-18 | $63.47 | $63.96 | $63.15 | $63.20 | $57.30 | 5,598,447 |
| 2019-12-17 | $62.90 | $63.78 | $62.90 | $63.52 | $57.59 | 6,211,008 |
| 2019-12-16 | $63.05 | $63.57 | $62.53 | $62.82 | $56.95 | 5,589,962 |
| 2019-12-13 | $63.45 | $64.07 | $62.49 | $62.70 | $56.84 | 6,964,988 |
| 2019-12-12 | $61.49 | $62.95 | $61.37 | $62.59 | $56.74 | 5,162,564 |
| 2019-12-11 | $61.37 | $61.84 | $61.03 | $61.68 | $55.92 | 3,657,535 |
| 2019-12-10 | $61.84 | $62.01 | $61.33 | $61.76 | $55.99 | 4,630,224 |
| 2019-12-09 | $61.58 | $62.22 | $61.38 | $61.83 | $56.06 | 5,256,487 |
| 2019-12-06 | $60.31 | $62.13 | $60.13 | $61.97 | $56.18 | 8,311,071 |
| 2019-12-05 | $61.00 | $61.27 | $59.44 | $59.84 | $54.25 | 5,047,009 |
| 2019-12-04 | $59.36 | $61.05 | $59.18 | $60.63 | $54.97 | 8,036,632 |
| 2019-12-03 | $59.74 | $59.91 | $58.61 | $58.89 | $53.39 | 6,135,717 |
| 2019-12-02 | $60.24 | $61.30 | $60.02 | $60.37 | $54.73 | 7,171,468 |
| 2019-11-29 | $59.61 | $60.30 | $59.43 | $59.94 | $54.34 | 2,707,102 |
| 2019-11-27 | $60.35 | $60.48 | $59.27 | $60.34 | $54.70 | 5,998,373 |
| 2019-11-26 | $60.80 | $61.36 | $60.07 | $60.11 | $54.50 | 8,151,066 |
| 2019-11-25 | $60.00 | $61.16 | $59.21 | $61.05 | $55.35 | 7,721,175 |
| 2019-11-22 | $60.49 | $61.39 | $59.64 | $59.90 | $54.31 | 6,571,695 |
| 2019-11-21 | $59.55 | $60.55 | $59.40 | $60.21 | $54.59 | 10,527,290 |
| 2019-11-20 | $57.10 | $59.55 | $56.92 | $59.36 | $53.82 | 10,097,500 |
| 2019-11-19 | $56.83 | $57.53 | $56.30 | $57.17 | $51.83 | 6,588,048 |
| 2019-11-18 | $57.70 | $57.78 | $56.39 | $56.70 | $51.40 | 5,793,288 |
| 2019-11-15 | $57.56 | $58.29 | $57.55 | $58.25 | $52.81 | 4,261,944 |
| 2019-11-14 | $57.76 | $58.05 | $56.96 | $57.25 | $51.90 | 3,971,199 |
| 2019-11-13 | $57.84 | $58.02 | $57.22 | $57.56 | $52.18 | 4,663,592 |
| 2019-11-12 | $58.98 | $59.45 | $57.94 | $58.23 | $52.79 | 4,939,912 |
| 2019-11-11 | $58.66 | $59.24 | $58.30 | $58.91 | $53.41 | 3,716,214 |
| 2019-11-08 | $58.89 | $59.30 | $57.92 | $59.16 | $53.64 | 4,769,015 |
| 2019-11-07 | $58.30 | $59.63 | $58.30 | $59.54 | $53.98 | 9,492,245 |
| 2019-11-06 | $58.25 | $59.08 | $57.35 | $57.63 | $52.25 | 5,464,827 |
| 2019-11-05 | $58.62 | $59.33 | $58.36 | $58.51 | $53.05 | 7,542,434 |
| 2019-11-04 | $57.76 | $58.57 | $57.21 | $58.00 | $52.58 | 5,667,910 |
| 2019-11-01 | $55.65 | $57.49 | $55.47 | $57.15 | $51.81 | 6,483,087 |
| 2019-10-31 | $54.87 | $55.20 | $54.13 | $55.20 | $50.04 | 6,346,392 |
| 2019-10-30 | $57.44 | $57.46 | $54.95 | $55.04 | $49.90 | 7,906,854 |
| 2019-10-29 | $55.80 | $57.97 | $54.39 | $57.09 | $51.76 | 8,699,145 |
| 2019-10-28 | $56.48 | $56.95 | $54.86 | $55.68 | $50.48 | 7,574,299 |
| 2019-10-25 | $56.09 | $56.70 | $55.59 | $56.35 | $51.09 | 3,045,265 |
| 2019-10-24 | $56.57 | $56.90 | $55.73 | $56.16 | $50.92 | 4,558,943 |
| 2019-10-23 | $56.62 | $56.82 | $55.57 | $56.25 | $51.00 | 5,287,635 |
| 2019-10-22 | $55.94 | $57.65 | $55.93 | $56.54 | $51.26 | 6,212,430 |
| 2019-10-21 | $54.25 | $56.11 | $54.08 | $55.96 | $50.73 | 6,778,665 |
| 2019-10-18 | $54.66 | $54.88 | $53.95 | $53.95 | $48.91 | 5,160,255 |
| 2019-10-17 | $54.76 | $54.86 | $53.98 | $54.53 | $49.44 | 4,365,741 |
| 2019-10-16 | $55.43 | $55.74 | $54.56 | $54.61 | $49.51 | 5,222,396 |
| 2019-10-15 | $55.79 | $56.49 | $55.41 | $55.95 | $50.34 | 6,249,545 |
| 2019-10-14 | $55.83 | $56.45 | $55.64 | $56.13 | $50.50 | 4,409,630 |
| 2019-10-11 | $56.48 | $56.99 | $56.20 | $56.43 | $50.77 | 6,838,666 |
| 2019-10-10 | $55.00 | $56.01 | $55.00 | $55.88 | $50.27 | 5,494,711 |
| 2019-10-09 | $54.59 | $55.35 | $54.29 | $54.94 | $49.43 | 5,693,404 |
| 2019-10-08 | $53.90 | $55.38 | $53.73 | $53.90 | $48.49 | 7,099,527 |
| 2019-10-07 | $54.15 | $55.63 | $53.80 | $54.60 | $49.12 | 8,292,818 |
| 2019-10-04 | $53.53 | $53.99 | $52.70 | $53.50 | $48.13 | 5,166,922 |
| 2019-10-03 | $52.79 | $53.81 | $52.30 | $53.66 | $48.28 | 4,265,976 |
| 2019-10-02 | $54.79 | $55.04 | $53.00 | $53.07 | $47.75 | 6,230,641 |
| 2019-10-01 | $57.50 | $57.70 | $55.03 | $55.15 | $49.62 | 6,340,347 |
| 2019-09-30 | $57.57 | $57.91 | $56.69 | $56.98 | $51.26 | 6,046,169 |
| 2019-09-27 | $57.06 | $58.34 | $56.96 | $57.90 | $52.09 | 4,329,267 |
| 2019-09-26 | $59.06 | $59.13 | $57.29 | $57.68 | $51.89 | 6,806,457 |
| 2019-09-25 | $58.46 | $59.50 | $58.30 | $59.48 | $53.51 | 5,847,637 |
| 2019-09-24 | $59.99 | $60.06 | $58.35 | $59.30 | $53.35 | 9,466,703 |
| 2019-09-23 | $60.00 | $60.67 | $59.86 | $60.18 | $54.14 | 6,776,537 |
| 2019-09-20 | $60.25 | $61.22 | $60.13 | $60.82 | $54.72 | 18,195,516 |
| 2019-09-19 | $60.48 | $60.69 | $59.75 | $59.97 | $53.95 | 6,282,223 |
| 2019-09-18 | $60.00 | $60.37 | $59.27 | $60.01 | $53.99 | 7,475,219 |
| 2019-09-17 | $62.47 | $63.22 | $60.20 | $61.22 | $55.08 | 13,564,071 |
| 2019-09-16 | $61.45 | $63.15 | $60.51 | $62.53 | $56.26 | 17,895,606 |
| 2019-09-13 | $56.98 | $57.70 | $56.87 | $57.34 | $51.59 | 7,885,171 |
| 2019-09-12 | $55.99 | $56.97 | $55.58 | $56.35 | $50.70 | 5,712,348 |
| 2019-09-11 | $56.73 | $57.48 | $56.29 | $57.20 | $51.46 | 7,937,793 |
| 2019-09-10 | $55.54 | $57.49 | $55.39 | $56.32 | $50.67 | 8,567,650 |
| 2019-09-09 | $54.20 | $55.05 | $53.87 | $54.97 | $49.46 | 6,141,493 |
| 2019-09-06 | $53.08 | $53.79 | $52.68 | $53.63 | $48.25 | 4,635,005 |
| 2019-09-05 | $53.59 | $54.24 | $53.29 | $53.44 | $48.08 | 6,014,549 |
| 2019-09-04 | $52.79 | $53.48 | $52.60 | $53.30 | $47.95 | 5,803,112 |
| 2019-09-03 | $51.05 | $52.12 | $50.74 | $52.04 | $46.82 | 5,142,338 |
| 2019-08-30 | $52.36 | $52.94 | $51.62 | $52.18 | $46.95 | 5,131,458 |
| 2019-08-29 | $52.31 | $52.95 | $52.21 | $52.29 | $47.04 | 6,402,085 |
| 2019-08-28 | $51.41 | $52.24 | $51.25 | $51.95 | $46.74 | 4,879,375 |
| 2019-08-27 | $51.73 | $51.85 | $50.52 | $50.98 | $45.87 | 5,348,348 |
| 2019-08-26 | $51.05 | $51.71 | $50.69 | $51.37 | $46.22 | 4,989,217 |
| 2019-08-23 | $51.65 | $52.19 | $50.13 | $50.42 | $45.36 | 7,133,721 |
| 2019-08-22 | $52.91 | $53.35 | $52.23 | $52.26 | $47.02 | 4,317,368 |
| 2019-08-21 | $53.33 | $53.67 | $52.39 | $52.63 | $47.35 | 6,044,606 |
| 2019-08-20 | $53.51 | $53.60 | $52.65 | $52.71 | $47.42 | 5,302,204 |
| 2019-08-19 | $52.57 | $54.30 | $52.46 | $53.94 | $48.53 | 9,315,534 |
| 2019-08-16 | $51.05 | $51.80 | $50.80 | $51.47 | $46.31 | 5,273,198 |
| 2019-08-15 | $51.40 | $52.01 | $50.59 | $50.91 | $45.80 | 6,069,829 |
| 2019-08-14 | $52.46 | $52.86 | $51.51 | $51.78 | $46.59 | 7,851,792 |
| 2019-08-13 | $52.84 | $54.83 | $52.44 | $53.87 | $48.47 | 6,538,213 |
| 2019-08-12 | $53.79 | $53.93 | $52.85 | $53.12 | $47.79 | 5,063,500 |
| 2019-08-09 | $54.96 | $55.47 | $53.98 | $54.01 | $48.59 | 5,391,669 |
| 2019-08-08 | $53.78 | $55.09 | $53.30 | $55.07 | $49.55 | 7,444,831 |
| 2019-08-07 | $53.28 | $53.72 | $52.30 | $53.32 | $47.97 | 9,289,589 |
| 2019-08-06 | $55.02 | $55.03 | $53.92 | $54.23 | $48.79 | 6,167,111 |
| 2019-08-05 | $55.55 | $55.71 | $54.23 | $54.68 | $49.20 | 7,474,562 |
| 2019-08-02 | $58.94 | $59.31 | $56.32 | $56.47 | $50.81 | 7,697,699 |
| 2019-08-01 | $58.08 | $60.28 | $57.89 | $58.80 | $52.90 | 7,924,319 |
| 2019-07-31 | $59.48 | $59.74 | $58.38 | $59.08 | $53.15 | 8,268,530 |
| 2019-07-30 | $57.10 | $59.86 | $57.02 | $59.51 | $53.54 | 5,927,762 |
| 2019-07-29 | $58.69 | $58.81 | $57.48 | $58.19 | $52.35 | 6,597,496 |
| 2019-07-26 | $58.90 | $59.36 | $58.44 | $58.75 | $52.86 | 6,704,095 |
| 2019-07-25 | $60.59 | $60.60 | $58.90 | $59.04 | $53.12 | 5,019,341 |
| 2019-07-24 | $60.13 | $60.72 | $59.89 | $60.08 | $54.05 | 4,404,974 |
| 2019-07-23 | $60.34 | $60.46 | $59.84 | $60.28 | $54.23 | 4,431,868 |
| 2019-07-22 | $60.46 | $60.95 | $59.97 | $60.44 | $54.38 | 3,320,553 |
| 2019-07-19 | $59.93 | $60.58 | $59.36 | $60.33 | $54.28 | 5,136,203 |
| 2019-07-18 | $60.06 | $60.44 | $59.79 | $60.32 | $54.00 | 5,711,575 |
| 2019-07-17 | $60.11 | $60.54 | $59.77 | $59.78 | $53.51 | 7,056,276 |
| 2019-07-16 | $60.65 | $60.83 | $59.57 | $59.75 | $53.49 | 6,011,614 |
| 2019-07-15 | $61.85 | $61.91 | $60.58 | $60.65 | $54.29 | 5,051,178 |
| 2019-07-12 | $61.45 | $61.96 | $61.28 | $61.76 | $55.29 | 4,806,430 |
| 2019-07-11 | $61.05 | $61.47 | $60.76 | $61.46 | $55.02 | 4,194,599 |
| 2019-07-10 | $60.48 | $61.27 | $60.25 | $61.21 | $54.79 | 5,983,866 |
| 2019-07-09 | $59.98 | $60.18 | $59.00 | $59.89 | $53.61 | 6,057,070 |
| 2019-07-08 | $59.80 | $60.55 | $59.75 | $59.89 | $53.61 | 7,176,262 |
| 2019-07-05 | $60.19 | $60.58 | $59.59 | $59.90 | $53.62 | 4,584,295 |
| 2019-07-03 | $60.52 | $60.76 | $59.99 | $60.50 | $54.16 | 4,881,906 |
| 2019-07-02 | $62.23 | $62.33 | $59.91 | $60.10 | $53.80 | 8,132,730 |
| 2019-07-01 | $62.00 | $62.81 | $61.71 | $62.25 | $55.72 | 6,282,289 |
| 2019-06-28 | $61.27 | $61.69 | $60.68 | $61.00 | $54.61 | 6,108,909 |
| 2019-06-27 | $62.58 | $62.86 | $60.88 | $61.27 | $54.85 | 6,004,989 |
| 2019-06-26 | $60.83 | $63.30 | $60.82 | $62.75 | $56.17 | 9,509,947 |
| 2019-06-25 | $60.30 | $60.88 | $59.76 | $59.77 | $53.50 | 5,023,961 |
| 2019-06-24 | $60.32 | $60.78 | $60.27 | $60.52 | $54.18 | 3,701,772 |
| 2019-06-21 | $60.70 | $60.99 | $60.27 | $60.33 | $54.01 | 9,147,079 |
| 2019-06-20 | $60.73 | $61.20 | $60.40 | $60.70 | $54.34 | 9,437,963 |
| 2019-06-19 | $59.75 | $60.29 | $59.39 | $59.65 | $53.40 | 4,469,052 |
| 2019-06-18 | $59.43 | $60.22 | $59.21 | $59.83 | $53.56 | 4,979,996 |
| 2019-06-17 | $58.35 | $59.11 | $58.28 | $59.01 | $52.82 | 4,574,980 |
| 2019-06-14 | $59.06 | $59.39 | $58.69 | $58.82 | $52.65 | 3,590,477 |
| 2019-06-13 | $59.35 | $59.62 | $58.86 | $59.06 | $52.87 | 5,174,241 |
| 2019-06-12 | $58.17 | $58.61 | $57.88 | $58.55 | $52.41 | 5,677,351 |
| 2019-06-11 | $59.69 | $59.87 | $58.66 | $58.73 | $52.57 | 5,280,280 |
| 2019-06-10 | $59.33 | $59.69 | $58.79 | $59.26 | $53.05 | 5,268,444 |
| 2019-06-07 | $58.31 | $59.31 | $58.15 | $58.96 | $52.78 | 5,893,021 |
| 2019-06-06 | $57.38 | $58.53 | $57.29 | $58.20 | $52.10 | 7,370,597 |
| 2019-06-05 | $59.21 | $59.30 | $56.98 | $57.08 | $51.10 | 11,839,171 |
| 2019-06-04 | $59.87 | $60.00 | $58.96 | $59.10 | $52.90 | 7,260,482 |
| 2019-06-03 | $59.07 | $60.20 | $59.02 | $59.42 | $53.19 | 6,541,546 |
| 2019-05-31 | $58.05 | $59.40 | $57.82 | $58.96 | $52.78 | 6,939,590 |
| 2019-05-30 | $60.07 | $60.31 | $58.60 | $58.95 | $52.77 | 5,817,864 |
| 2019-05-29 | $59.29 | $60.35 | $58.94 | $60.14 | $53.84 | 6,828,288 |
| 2019-05-28 | $60.03 | $60.64 | $59.78 | $60.05 | $53.75 | 5,685,883 |
| 2019-05-24 | $60.02 | $60.41 | $58.93 | $59.88 | $53.60 | 6,070,690 |
| 2019-05-23 | $61.84 | $61.97 | $59.22 | $59.50 | $53.26 | 8,896,763 |
| 2019-05-22 | $63.07 | $63.71 | $62.74 | $63.05 | $56.44 | 5,156,282 |
| 2019-05-21 | $62.70 | $63.96 | $62.69 | $63.62 | $56.95 | 5,855,262 |
| 2019-05-20 | $62.03 | $62.56 | $61.88 | $62.45 | $55.90 | 4,794,860 |
| 2019-05-17 | $61.97 | $62.57 | $61.82 | $62.10 | $55.59 | 4,906,069 |
| 2019-05-16 | $62.60 | $63.13 | $62.50 | $62.57 | $56.01 | 5,312,475 |
| 2019-05-15 | $62.00 | $62.32 | $61.30 | $62.04 | $55.54 | 6,316,324 |
| 2019-05-14 | $61.49 | $62.89 | $61.44 | $62.32 | $55.79 | 5,258,965 |
| 2019-05-13 | $61.49 | $61.91 | $60.82 | $61.19 | $54.78 | 6,280,380 |
| 2019-05-10 | $61.27 | $62.28 | $60.47 | $61.92 | $55.43 | 6,411,536 |
| 2019-05-09 | $60.83 | $61.83 | $60.65 | $61.54 | $54.82 | 7,799,796 |
| 2019-05-08 | $61.04 | $62.14 | $60.96 | $61.43 | $54.72 | 4,808,985 |
| 2019-05-07 | $61.16 | $61.34 | $60.30 | $61.00 | $54.34 | 6,452,207 |
| 2019-05-06 | $61.25 | $62.35 | $60.98 | $61.88 | $55.12 | 7,402,403 |
| 2019-05-03 | $61.90 | $62.88 | $61.52 | $62.01 | $55.24 | 6,883,820 |
| 2019-05-02 | $62.20 | $63.31 | $61.28 | $61.29 | $54.60 | 12,614,232 |
| 2019-05-01 | $63.73 | $64.53 | $62.67 | $62.67 | $55.83 | 12,032,261 |
| 2019-04-30 | $63.55 | $63.97 | $62.55 | $63.12 | $56.23 | 9,358,302 |
| 2019-04-29 | $62.77 | $63.12 | $62.36 | $62.65 | $55.81 | 6,769,254 |
| 2019-04-26 | $63.58 | $63.65 | $62.08 | $62.78 | $55.92 | 9,216,774 |
| 2019-04-25 | $64.63 | $64.65 | $63.93 | $63.97 | $56.98 | 7,305,292 |
| 2019-04-24 | $67.00 | $67.00 | $64.69 | $64.70 | $57.63 | 7,624,581 |
| 2019-04-23 | $66.99 | $67.42 | $66.43 | $66.45 | $59.19 | 7,845,500 |
| 2019-04-22 | $66.70 | $67.30 | $66.33 | $66.96 | $59.65 | 9,061,632 |
| 2019-04-18 | $65.94 | $66.39 | $65.52 | $65.90 | $58.70 | 6,033,432 |
| 2019-04-17 | $66.49 | $67.00 | $65.78 | $65.78 | $58.60 | 7,907,054 |
| 2019-04-16 | $66.76 | $66.91 | $65.84 | $65.84 | $58.65 | 7,790,792 |
| 2019-04-15 | $67.06 | $67.23 | $66.21 | $66.34 | $59.09 | 7,284,770 |
| 2019-04-12 | $67.56 | $68.22 | $67.25 | $67.37 | $60.01 | 9,913,268 |
| 2019-04-11 | $66.64 | $67.60 | $65.72 | $66.37 | $59.12 | 9,486,975 |
| 2019-04-10 | $66.08 | $67.18 | $66.03 | $66.97 | $59.66 | 6,629,009 |
| 2019-04-09 | $66.21 | $66.28 | $65.45 | $65.70 | $58.52 | 4,707,319 |
| 2019-04-08 | $66.51 | $67.52 | $66.19 | $66.55 | $59.28 | 5,705,245 |
| 2019-04-05 | $65.51 | $66.19 | $65.26 | $66.12 | $58.90 | 8,337,964 |
| 2019-04-04 | $65.57 | $65.77 | $64.97 | $65.16 | $58.04 | 6,397,875 |
| 2019-04-03 | $66.81 | $66.96 | $65.17 | $65.51 | $58.35 | 5,490,760 |
| 2019-04-02 | $67.59 | $67.83 | $66.09 | $66.35 | $59.10 | 5,832,979 |
| 2019-04-01 | $67.49 | $68.12 | $67.31 | $67.69 | $60.30 | 5,308,962 |
| 2019-03-29 | $68.28 | $68.54 | $66.58 | $66.74 | $59.45 | 6,811,030 |
| 2019-03-28 | $67.40 | $67.61 | $66.76 | $67.38 | $60.02 | 5,122,134 |
| 2019-03-27 | $68.30 | $69.08 | $67.58 | $67.91 | $60.49 | 5,015,563 |
| 2019-03-26 | $67.97 | $69.60 | $67.91 | $68.56 | $61.07 | 7,245,205 |
| 2019-03-25 | $66.04 | $67.49 | $65.52 | $67.07 | $59.74 | 8,069,976 |
| 2019-03-22 | $67.46 | $67.75 | $65.39 | $66.07 | $58.85 | 5,182,120 |
| 2019-03-21 | $67.73 | $68.28 | $67.26 | $68.14 | $60.70 | 5,580,902 |
| 2019-03-20 | $67.39 | $68.16 | $66.67 | $67.54 | $60.16 | 7,117,466 |
| 2019-03-19 | $68.14 | $68.50 | $67.10 | $67.35 | $59.99 | 6,456,361 |
| 2019-03-18 | $67.88 | $68.30 | $67.30 | $67.61 | $60.23 | 7,712,200 |
| 2019-03-15 | $66.56 | $67.93 | $66.53 | $67.59 | $60.21 | 16,733,199 |
| 2019-03-14 | $67.28 | $67.86 | $66.97 | $67.02 | $59.70 | 7,315,456 |
| 2019-03-13 | $66.09 | $67.36 | $66.03 | $67.35 | $59.99 | 8,324,794 |
| 2019-03-12 | $66.17 | $66.42 | $65.15 | $65.63 | $58.46 | 11,790,151 |
| 2019-03-11 | $66.20 | $66.34 | $65.34 | $65.87 | $58.68 | 8,703,529 |
| 2019-03-08 | $66.70 | $66.70 | $64.91 | $65.43 | $58.28 | 8,068,914 |
| 2019-03-07 | $68.36 | $68.40 | $67.55 | $67.95 | $60.53 | 6,964,286 |
| 2019-03-06 | $68.61 | $68.64 | $67.94 | $68.29 | $60.83 | 7,296,328 |
| 2019-03-05 | $70.00 | $70.06 | $68.52 | $69.01 | $61.47 | 7,635,534 |
| 2019-03-04 | $69.60 | $70.06 | $68.73 | $69.90 | $62.27 | 6,625,838 |
| 2019-03-01 | $68.09 | $69.11 | $68.09 | $68.93 | $61.40 | 7,372,593 |
| 2019-02-28 | $69.15 | $69.19 | $67.66 | $67.85 | $60.44 | 8,154,252 |
| 2019-02-27 | $69.29 | $70.34 | $68.76 | $69.22 | $61.66 | 5,355,746 |
| 2019-02-26 | $69.10 | $69.53 | $68.74 | $68.92 | $61.39 | 4,689,898 |
| 2019-02-25 | $69.66 | $70.01 | $69.23 | $69.25 | $61.69 | 5,160,896 |
| 2019-02-22 | $70.85 | $71.01 | $69.87 | $69.97 | $62.33 | 5,225,615 |
| 2019-02-21 | $70.24 | $70.84 | $69.93 | $70.24 | $62.57 | 5,984,411 |
| 2019-02-20 | $69.46 | $70.75 | $69.45 | $70.65 | $62.93 | 5,837,308 |
| 2019-02-19 | $69.52 | $70.01 | $69.18 | $69.49 | $61.90 | 5,189,816 |
| 2019-02-15 | $69.94 | $70.32 | $69.48 | $70.18 | $62.51 | 5,173,527 |
| 2019-02-14 | $67.50 | $69.69 | $67.50 | $69.10 | $61.55 | 5,442,804 |
| 2019-02-13 | $67.71 | $68.83 | $67.64 | $67.78 | $60.38 | 5,839,875 |
| 2019-02-12 | $68.01 | $68.30 | $67.24 | $67.45 | $60.08 | 3,958,076 |
| 2019-02-11 | $65.58 | $67.07 | $65.58 | $66.74 | $59.45 | 5,200,416 |
| 2019-02-08 | $66.80 | $67.08 | $65.26 | $66.26 | $59.02 | 6,554,968 |
| 2019-02-07 | $68.37 | $68.83 | $67.25 | $67.48 | $59.83 | 6,230,309 |
| 2019-02-06 | $68.66 | $69.55 | $68.51 | $69.11 | $61.28 | 4,071,264 |
| 2019-02-05 | $69.65 | $69.96 | $69.11 | $69.26 | $61.41 | 4,483,883 |
| 2019-02-04 | $68.19 | $70.01 | $68.19 | $69.93 | $62.01 | 5,593,140 |
| 2019-02-01 | $68.34 | $69.45 | $68.10 | $68.68 | $60.90 | 7,486,475 |
| 2019-01-31 | $66.54 | $68.31 | $65.90 | $67.69 | $60.02 | 9,927,664 |
| 2019-01-30 | $65.80 | $66.10 | $65.11 | $65.69 | $58.25 | 8,087,765 |
| 2019-01-29 | $66.21 | $66.29 | $65.25 | $65.30 | $57.90 | 5,308,752 |
| 2019-01-28 | $65.87 | $65.87 | $64.88 | $65.35 | $57.95 | 5,942,754 |
| 2019-01-25 | $66.65 | $67.61 | $66.52 | $66.99 | $59.40 | 4,517,319 |
| 2019-01-24 | $65.97 | $66.73 | $65.45 | $66.12 | $58.63 | 5,789,948 |
| 2019-01-23 | $66.22 | $66.46 | $65.15 | $65.86 | $58.40 | 5,938,747 |
| 2019-01-22 | $67.00 | $67.24 | $65.58 | $65.75 | $58.30 | 6,915,504 |
| 2019-01-18 | $67.64 | $68.31 | $67.17 | $67.90 | $60.21 | 6,073,857 |
| 2019-01-17 | $65.06 | $67.17 | $65.01 | $67.06 | $59.46 | 5,997,444 |
| 2019-01-16 | $65.74 | $66.27 | $65.49 | $65.66 | $58.22 | 5,402,261 |
| 2019-01-15 | $66.04 | $66.78 | $65.76 | $66.03 | $58.55 | 4,504,145 |
| 2019-01-14 | $65.62 | $66.32 | $65.33 | $65.61 | $58.18 | 4,972,030 |
| 2019-01-11 | $67.28 | $67.34 | $65.79 | $66.39 | $58.87 | 6,018,564 |
| 2019-01-10 | $65.87 | $68.01 | $65.43 | $67.94 | $60.24 | 8,811,084 |
| 2019-01-09 | $65.07 | $66.75 | $64.60 | $66.45 | $58.92 | 8,350,326 |
| 2019-01-08 | $64.21 | $64.58 | $63.46 | $64.32 | $57.03 | 5,774,856 |
| 2019-01-07 | $63.91 | $64.27 | $62.69 | $63.47 | $56.28 | 6,272,190 |
| 2019-01-04 | $63.08 | $63.91 | $62.66 | $63.75 | $56.53 | 7,700,138 |
| 2019-01-03 | $63.54 | $63.71 | $61.66 | $62.18 | $55.13 | 4,727,318 |
| 2019-01-02 | $60.69 | $63.85 | $60.43 | $63.38 | $56.20 | 5,735,438 |
| 2018-12-31 | $62.13 | $62.73 | $61.69 | $62.35 | $55.29 | 5,290,801 |
| 2018-12-28 | $62.75 | $62.87 | $61.15 | $61.67 | $54.68 | 5,053,694 |
| 2018-12-27 | $60.63 | $62.24 | $59.45 | $62.23 | $55.18 | 6,130,982 |
| 2018-12-26 | $57.68 | $61.53 | $56.75 | $61.50 | $54.53 | 7,263,897 |
| 2018-12-24 | $58.83 | $59.68 | $57.01 | $57.01 | $50.55 | 3,842,806 |
| 2018-12-21 | $59.21 | $60.97 | $58.81 | $59.80 | $53.02 | 15,043,576 |
| 2018-12-20 | $60.27 | $61.72 | $59.67 | $60.00 | $53.20 | 8,372,851 |
| 2018-12-19 | $62.56 | $63.76 | $60.82 | $61.28 | $54.34 | 7,699,786 |
| 2018-12-18 | $63.03 | $63.62 | $61.47 | $61.91 | $54.90 | 6,806,158 |
| 2018-12-17 | $64.57 | $64.84 | $62.69 | $63.12 | $55.97 | 7,018,338 |
| 2018-12-14 | $66.12 | $66.29 | $64.31 | $64.55 | $57.24 | 6,445,868 |
| 2018-12-13 | $65.12 | $67.08 | $64.89 | $66.13 | $58.64 | 6,417,183 |
| 2018-12-12 | $66.05 | $67.06 | $65.22 | $65.27 | $57.87 | 5,544,926 |
| 2018-12-11 | $66.14 | $66.75 | $64.73 | $65.44 | $58.03 | 5,569,158 |
| 2018-12-10 | $65.09 | $65.79 | $63.30 | $65.20 | $57.81 | 8,750,939 |
| 2018-12-07 | $68.24 | $69.12 | $65.81 | $65.91 | $58.44 | 8,095,500 |
| 2018-12-06 | $64.92 | $66.61 | $64.31 | $66.61 | $59.06 | 8,412,030 |
| 2018-12-04 | $69.43 | $69.72 | $66.79 | $66.92 | $59.34 | 7,532,189 |
| 2018-12-03 | $68.10 | $69.26 | $67.56 | $69.11 | $61.28 | 7,497,148 |
| 2018-11-30 | $66.03 | $66.94 | $65.43 | $66.18 | $58.68 | 7,175,385 |
| 2018-11-29 | $66.46 | $67.51 | $66.21 | $66.87 | $59.29 | 4,606,115 |
| 2018-11-28 | $65.11 | $66.63 | $65.09 | $66.35 | $58.83 | 5,602,118 |
| 2018-11-27 | $64.73 | $65.60 | $64.15 | $65.28 | $57.88 | 6,116,387 |
| 2018-11-26 | $64.70 | $65.60 | $64.53 | $64.70 | $57.37 | 6,355,146 |
| 2018-11-23 | $62.88 | $63.93 | $62.41 | $63.80 | $56.57 | 5,361,043 |
| 2018-11-21 | $64.41 | $66.15 | $64.22 | $65.48 | $58.06 | 6,392,646 |
| 2018-11-20 | $65.56 | $65.56 | $63.22 | $63.99 | $56.74 | 7,454,260 |
| 2018-11-19 | $65.37 | $66.73 | $65.03 | $66.44 | $58.91 | 7,793,905 |
| 2018-11-16 | $65.59 | $66.44 | $65.38 | $66.12 | $58.63 | 7,993,579 |
| 2018-11-15 | $63.58 | $65.29 | $63.25 | $65.21 | $57.82 | 7,782,826 |
| 2018-11-14 | $64.82 | $66.01 | $63.52 | $64.12 | $56.85 | 9,708,496 |
| 2018-11-13 | $64.78 | $65.58 | $62.60 | $63.72 | $56.50 | 11,213,930 |
| 2018-11-12 | $67.59 | $68.07 | $65.14 | $65.14 | $57.76 | 6,767,020 |
| 2018-11-09 | $65.73 | $67.21 | $64.79 | $66.73 | $59.17 | 9,190,686 |
| 2018-11-08 | $69.76 | $70.31 | $66.67 | $66.91 | $59.33 | 9,826,884 |
| 2018-11-07 | $70.74 | $71.26 | $69.25 | $70.03 | $62.10 | 6,585,496 |
| 2018-11-06 | $69.35 | $69.57 | $68.25 | $69.50 | $61.63 | 6,150,231 |
| 2018-11-05 | $68.69 | $69.50 | $68.25 | $69.03 | $61.21 | 4,955,514 |
| 2018-11-02 | $69.69 | $70.25 | $67.38 | $67.84 | $60.15 | 5,725,215 |
| 2018-11-01 | $70.20 | $70.95 | $68.49 | $69.58 | $61.70 | 7,826,514 |
| 2018-10-31 | $70.39 | $71.82 | $69.75 | $69.90 | $61.98 | 6,591,449 |
| 2018-10-30 | $67.18 | $69.71 | $66.86 | $69.52 | $61.64 | 6,506,888 |
| 2018-10-29 | $69.18 | $69.71 | $66.22 | $67.35 | $59.72 | 6,853,145 |
| 2018-10-26 | $66.96 | $69.07 | $66.67 | $68.48 | $60.72 | 8,194,001 |
| 2018-10-25 | $67.88 | $68.69 | $66.54 | $68.02 | $60.31 | 8,727,345 |
| 2018-10-24 | $69.70 | $70.02 | $65.00 | $65.69 | $58.25 | 9,260,037 |
| 2018-10-23 | $70.54 | $70.59 | $68.21 | $69.22 | $61.38 | 7,502,039 |
| 2018-10-22 | $72.61 | $72.77 | $71.26 | $72.05 | $63.89 | 5,385,731 |
| 2018-10-19 | $72.67 | $73.90 | $72.26 | $72.49 | $64.28 | 5,657,964 |
| 2018-10-18 | $71.62 | $73.18 | $71.51 | $72.59 | $64.37 | 7,800,941 |
| 2018-10-17 | $74.07 | $74.07 | $72.22 | $72.48 | $64.27 | 7,302,693 |
| 2018-10-16 | $73.76 | $74.18 | $73.23 | $73.80 | $65.44 | 5,726,247 |
| 2018-10-15 | $73.83 | $74.19 | $73.01 | $73.27 | $64.97 | 6,125,041 |
| 2018-10-12 | $73.72 | $74.25 | $72.59 | $73.83 | $65.46 | 6,296,136 |
| 2018-10-11 | $74.16 | $74.77 | $71.93 | $72.79 | $64.28 | 9,326,505 |
| 2018-10-10 | $79.57 | $79.65 | $75.01 | $75.09 | $66.31 | 8,332,301 |
| 2018-10-09 | $78.59 | $79.96 | $78.14 | $79.40 | $70.11 | 4,869,647 |
| 2018-10-08 | $77.73 | $78.77 | $77.27 | $78.28 | $69.12 | 4,034,420 |
| 2018-10-05 | $78.00 | $78.57 | $77.59 | $78.39 | $69.22 | 6,535,672 |
| 2018-10-04 | $78.41 | $78.88 | $77.59 | $78.28 | $69.12 | 4,457,073 |
| 2018-10-03 | $78.63 | $78.91 | $77.89 | $78.57 | $69.38 | 6,825,619 |
| 2018-10-02 | $79.29 | $79.47 | $78.22 | $78.28 | $69.12 | 4,534,591 |
| 2018-10-01 | $77.77 | $80.24 | $77.74 | $79.89 | $70.55 | 6,408,997 |
| 2018-09-28 | $77.32 | $78.68 | $77.32 | $77.40 | $68.35 | 6,190,106 |
| 2018-09-27 | $77.72 | $77.99 | $77.31 | $77.52 | $68.45 | 4,366,980 |
| 2018-09-26 | $77.74 | $78.39 | $77.20 | $77.28 | $68.24 | 6,148,005 |
| 2018-09-25 | $77.95 | $78.61 | $77.64 | $78.11 | $68.97 | 6,145,114 |
| 2018-09-24 | $77.00 | $77.90 | $76.79 | $77.06 | $68.05 | 6,377,278 |
| 2018-09-21 | $75.77 | $76.66 | $75.36 | $76.28 | $67.36 | 15,114,344 |
| 2018-09-20 | $75.10 | $76.15 | $74.81 | $75.36 | $66.55 | 5,220,290 |
| 2018-09-19 | $75.00 | $75.86 | $74.65 | $75.53 | $66.70 | 3,952,794 |
| 2018-09-18 | $74.75 | $75.73 | $74.63 | $75.04 | $66.26 | 5,989,582 |
| 2018-09-17 | $73.71 | $74.90 | $73.62 | $74.24 | $65.56 | 6,010,057 |
| 2018-09-14 | $72.41 | $73.93 | $72.41 | $73.50 | $64.90 | 4,618,467 |
| 2018-09-13 | $71.99 | $72.58 | $71.12 | $72.55 | $64.07 | 4,038,597 |
| 2018-09-12 | $72.15 | $72.53 | $71.69 | $71.97 | $63.55 | 6,137,202 |
| 2018-09-11 | $70.99 | $72.08 | $70.60 | $71.47 | $63.11 | 4,172,224 |
| 2018-09-10 | $70.56 | $71.65 | $70.52 | $71.15 | $62.83 | 5,188,560 |
| 2018-09-07 | $69.93 | $70.62 | $69.42 | $70.22 | $62.01 | 4,370,626 |
| 2018-09-06 | $72.17 | $72.47 | $70.51 | $70.54 | $62.29 | 5,443,677 |
| 2018-09-05 | $72.84 | $73.11 | $72.04 | $73.00 | $64.46 | 5,080,205 |
| 2018-09-04 | $73.93 | $74.14 | $72.83 | $73.11 | $64.56 | 3,447,910 |
| 2018-08-31 | $73.08 | $73.54 | $72.97 | $73.43 | $64.84 | 4,152,275 |
| 2018-08-30 | $73.68 | $74.43 | $73.26 | $73.56 | $64.96 | 5,141,160 |
| 2018-08-29 | $72.77 | $73.74 | $72.48 | $73.54 | $64.94 | 4,887,044 |
| 2018-08-28 | $72.84 | $73.09 | $71.92 | $72.05 | $63.62 | 4,072,233 |
| 2018-08-27 | $72.61 | $73.18 | $72.61 | $72.84 | $64.32 | 3,389,287 |
| 2018-08-24 | $72.74 | $73.56 | $72.34 | $72.61 | $64.12 | 4,934,025 |
| 2018-08-23 | $71.55 | $72.11 | $71.22 | $72.05 | $63.62 | 3,995,485 |
| 2018-08-22 | $71.46 | $72.51 | $71.38 | $72.00 | $63.58 | 5,019,315 |
| 2018-08-21 | $71.04 | $71.56 | $70.79 | $70.89 | $62.60 | 3,717,649 |
| 2018-08-20 | $69.68 | $71.07 | $69.68 | $70.52 | $62.27 | 4,659,008 |
| 2018-08-17 | $69.87 | $70.11 | $69.32 | $69.77 | $61.61 | 4,435,249 |
| 2018-08-16 | $68.27 | $69.66 | $68.22 | $69.41 | $61.29 | 5,453,043 |
| 2018-08-15 | $71.28 | $71.37 | $67.71 | $67.82 | $59.89 | 7,944,497 |
| 2018-08-14 | $71.93 | $72.69 | $71.71 | $72.15 | $63.71 | 5,223,404 |
| 2018-08-13 | $71.91 | $72.52 | $71.01 | $71.07 | $62.76 | 4,322,192 |
| 2018-08-10 | $71.60 | $72.03 | $71.24 | $71.94 | $63.53 | 4,855,457 |
| 2018-08-09 | $72.20 | $72.64 | $71.52 | $71.75 | $63.36 | 5,975,606 |
| 2018-08-08 | $72.23 | $72.54 | $70.73 | $71.39 | $63.04 | 5,784,409 |
| 2018-08-07 | $72.55 | $73.76 | $72.39 | $72.90 | $64.37 | 5,631,378 |
| 2018-08-06 | $71.44 | $72.15 | $71.07 | $71.73 | $63.34 | 7,177,558 |
| 2018-08-03 | $71.25 | $71.48 | $70.61 | $71.29 | $62.95 | 4,028,456 |
| 2018-08-02 | $71.36 | $71.68 | $70.98 | $71.56 | $63.19 | 4,669,429 |
| 2018-08-01 | $71.52 | $72.05 | $70.91 | $71.81 | $63.41 | 5,313,244 |
| 2018-07-31 | $72.54 | $72.78 | $71.88 | $72.17 | $63.73 | 5,422,213 |
| 2018-07-30 | $72.30 | $72.94 | $72.14 | $72.27 | $63.82 | 4,934,110 |
| 2018-07-27 | $71.48 | $72.27 | $71.19 | $71.45 | $63.09 | 5,587,553 |
| 2018-07-26 | $71.22 | $71.94 | $70.61 | $71.80 | $63.40 | 7,360,090 |
| 2018-07-25 | $70.92 | $71.60 | $70.49 | $71.51 | $63.15 | 5,146,020 |
| 2018-07-24 | $70.70 | $71.55 | $70.37 | $70.85 | $62.56 | 4,709,106 |
| 2018-07-23 | $70.50 | $70.62 | $69.89 | $69.98 | $61.80 | 7,936,909 |
| 2018-07-20 | $69.75 | $70.14 | $69.69 | $70.01 | $61.82 | 5,625,370 |
| 2018-07-19 | $70.13 | $70.44 | $69.49 | $69.69 | $61.29 | 5,959,233 |
| 2018-07-18 | $69.48 | $70.50 | $68.81 | $70.35 | $61.87 | 5,667,669 |
| 2018-07-17 | $70.22 | $70.69 | $69.10 | $70.28 | $61.81 | 5,723,972 |
| 2018-07-16 | $70.88 | $71.59 | $69.54 | $70.58 | $62.07 | 6,216,239 |
| 2018-07-13 | $71.37 | $72.57 | $71.35 | $72.00 | $63.32 | 6,313,255 |
| 2018-07-12 | $70.86 | $71.70 | $70.41 | $71.45 | $62.84 | 6,386,739 |
| 2018-07-11 | $70.92 | $71.76 | $69.43 | $70.05 | $61.61 | 5,636,440 |
| 2018-07-10 | $71.49 | $72.00 | $71.36 | $71.74 | $63.09 | 5,246,429 |
| 2018-07-09 | $70.15 | $71.00 | $69.88 | $71.00 | $62.44 | 5,271,380 |
| 2018-07-06 | $68.69 | $69.81 | $68.47 | $69.65 | $61.25 | 4,454,880 |
| 2018-07-05 | $70.05 | $70.57 | $68.64 | $68.93 | $60.62 | 5,719,778 |
| 2018-07-03 | $69.36 | $71.44 | $69.36 | $69.56 | $61.18 | 5,338,387 |
| 2018-07-02 | $68.91 | $69.33 | $68.20 | $68.59 | $60.32 | 4,952,834 |
| 2018-06-29 | $68.94 | $70.63 | $68.71 | $69.62 | $61.23 | 7,131,963 |
| 2018-06-28 | $69.30 | $69.50 | $67.94 | $68.41 | $60.16 | 3,958,060 |
| 2018-06-27 | $68.23 | $69.52 | $68.09 | $68.74 | $60.45 | 7,624,645 |
| 2018-06-26 | $66.41 | $67.64 | $66.17 | $67.34 | $59.22 | 4,956,676 |
| 2018-06-25 | $67.79 | $68.13 | $65.37 | $66.14 | $58.17 | 5,274,264 |
| 2018-06-22 | $67.47 | $68.41 | $67.25 | $67.78 | $59.61 | 11,074,915 |
| 2018-06-21 | $66.86 | $66.96 | $64.79 | $65.11 | $57.26 | 7,439,725 |
| 2018-06-20 | $67.16 | $67.63 | $66.79 | $67.47 | $59.34 | 6,323,355 |
| 2018-06-19 | $65.72 | $67.04 | $65.43 | $66.26 | $58.27 | 5,211,463 |
| 2018-06-18 | $65.57 | $67.76 | $65.39 | $66.60 | $58.57 | 7,680,090 |
| 2018-06-15 | $67.45 | $67.80 | $65.21 | $65.36 | $57.48 | 15,982,686 |
| 2018-06-14 | $69.99 | $70.02 | $67.84 | $68.13 | $59.92 | 5,694,644 |
| 2018-06-13 | $69.35 | $69.93 | $68.67 | $69.62 | $61.23 | 6,741,067 |
| 2018-06-12 | $70.07 | $70.32 | $69.13 | $69.43 | $61.06 | 8,329,005 |
| 2018-06-11 | $69.96 | $70.99 | $69.52 | $70.49 | $61.99 | 6,237,302 |
| 2018-06-08 | $69.98 | $70.37 | $68.93 | $69.43 | $61.06 | 6,656,122 |
| 2018-06-07 | $68.50 | $69.68 | $68.26 | $69.48 | $61.11 | 7,693,526 |
| 2018-06-06 | $67.71 | $68.42 | $67.31 | $67.88 | $59.70 | 6,412,175 |
| 2018-06-05 | $67.72 | $68.56 | $67.52 | $67.56 | $59.42 | 6,333,100 |
| 2018-06-04 | $68.95 | $69.40 | $67.60 | $67.90 | $59.72 | 5,599,193 |
| 2018-06-01 | $67.76 | $68.97 | $67.34 | $68.29 | $60.06 | 7,116,234 |
| 2018-05-31 | $67.58 | $68.34 | $66.94 | $67.39 | $59.27 | 8,508,795 |
| 2018-05-30 | $66.34 | $68.74 | $66.17 | $68.05 | $59.85 | 10,273,448 |
| 2018-05-29 | $64.80 | $65.82 | $64.34 | $65.71 | $57.79 | 6,310,128 |
| 2018-05-25 | $66.80 | $66.86 | $64.44 | $65.47 | $57.58 | 8,315,770 |
| 2018-05-24 | $68.00 | $68.82 | $67.41 | $68.45 | $60.20 | 6,404,940 |
| 2018-05-23 | $69.62 | $69.87 | $68.28 | $69.12 | $60.79 | 6,407,487 |
| 2018-05-22 | $70.77 | $71.71 | $69.94 | $70.13 | $61.68 | 6,079,489 |
| 2018-05-21 | $70.00 | $70.78 | $69.57 | $70.66 | $62.14 | 5,440,032 |
| 2018-05-18 | $70.50 | $70.83 | $69.53 | $69.55 | $61.17 | 5,094,691 |
| 2018-05-17 | $70.20 | $71.00 | $70.09 | $70.66 | $62.14 | 5,592,670 |
| 2018-05-16 | $70.00 | $70.20 | $69.10 | $69.85 | $61.43 | 4,363,391 |
| 2018-05-15 | $69.55 | $70.59 | $69.24 | $70.09 | $61.64 | 5,962,666 |
| 2018-05-14 | $69.50 | $70.21 | $69.35 | $69.59 | $61.20 | 8,805,220 |
| 2018-05-11 | $69.12 | $69.89 | $68.87 | $69.44 | $61.07 | 6,382,225 |
| 2018-05-10 | $69.46 | $69.71 | $68.65 | $69.34 | $60.73 | 6,512,326 |
| 2018-05-09 | $68.61 | $70.15 | $68.50 | $68.70 | $60.17 | 9,271,165 |
| 2018-05-08 | $66.80 | $67.74 | $65.45 | $67.74 | $59.33 | 8,988,387 |
| 2018-05-07 | $67.27 | $68.64 | $66.69 | $66.77 | $58.48 | 9,121,533 |
| 2018-05-04 | $66.00 | $67.09 | $65.60 | $66.86 | $58.56 | 6,302,172 |
| 2018-05-03 | $64.90 | $66.16 | $64.32 | $65.99 | $57.80 | 7,088,763 |
| 2018-05-02 | $65.18 | $66.00 | $65.14 | $65.45 | $57.33 | 6,810,047 |
| 2018-05-01 | $65.05 | $65.78 | $64.55 | $65.71 | $57.55 | 7,433,820 |
| 2018-04-30 | $64.88 | $66.15 | $64.76 | $65.50 | $57.37 | 6,381,298 |
| 2018-04-27 | $66.43 | $66.76 | $64.95 | $64.95 | $56.89 | 6,398,799 |
| 2018-04-26 | $65.75 | $67.13 | $65.10 | $66.97 | $58.66 | 10,574,560 |
| 2018-04-25 | $64.96 | $65.56 | $63.92 | $65.06 | $56.98 | 9,867,902 |
| 2018-04-24 | $66.00 | $66.62 | $64.85 | $65.31 | $57.20 | 8,731,627 |
| 2018-04-23 | $65.58 | $65.63 | $64.47 | $65.48 | $57.35 | 9,209,722 |
| 2018-04-20 | $65.85 | $66.11 | $65.34 | $65.79 | $57.62 | 7,008,374 |
| 2018-04-19 | $65.89 | $66.60 | $65.55 | $66.31 | $58.08 | 8,366,275 |
| 2018-04-18 | $67.00 | $67.30 | $66.38 | $66.42 | $58.18 | 11,015,565 |
| 2018-04-17 | $65.92 | $66.91 | $65.46 | $66.51 | $58.25 | 8,312,592 |
| 2018-04-16 | $64.97 | $65.99 | $64.38 | $65.73 | $57.57 | 8,534,926 |
| 2018-04-13 | $63.95 | $65.00 | $63.74 | $64.90 | $56.84 | 9,672,907 |
| 2018-04-12 | $63.29 | $63.88 | $62.84 | $63.24 | $55.39 | 10,336,245 |
| 2018-04-11 | $62.30 | $63.28 | $61.60 | $63.23 | $55.38 | 10,014,141 |
| 2018-04-10 | $61.44 | $63.00 | $61.38 | $62.34 | $54.60 | 11,158,041 |
| 2018-04-09 | $59.86 | $61.15 | $59.51 | $60.62 | $53.10 | 10,832,062 |
| 2018-04-06 | $60.21 | $60.65 | $58.54 | $59.26 | $51.90 | 8,837,538 |
| 2018-04-05 | $59.83 | $61.17 | $59.73 | $60.46 | $52.96 | 6,822,629 |
| 2018-04-04 | $58.82 | $59.74 | $58.45 | $59.56 | $52.17 | 8,174,211 |
| 2018-04-03 | $58.54 | $60.08 | $57.86 | $60.03 | $52.58 | 8,257,314 |
| 2018-04-02 | $59.27 | $59.30 | $56.57 | $58.09 | $50.88 | 7,403,821 |
| 2018-03-29 | $58.74 | $59.59 | $58.74 | $59.29 | $51.93 | 8,469,189 |
| 2018-03-28 | $59.16 | $59.74 | $58.43 | $58.73 | $51.44 | 13,327,619 |
| 2018-03-27 | $59.15 | $59.82 | $58.69 | $59.14 | $51.80 | 9,045,686 |
| 2018-03-26 | $58.37 | $59.10 | $58.21 | $59.08 | $51.75 | 8,460,219 |
| 2018-03-23 | $57.04 | $58.38 | $56.97 | $57.74 | $50.57 | 9,359,537 |
| 2018-03-22 | $56.41 | $57.28 | $56.05 | $56.50 | $49.49 | 10,142,415 |
| 2018-03-21 | $55.10 | $57.59 | $55.04 | $57.04 | $49.96 | 7,184,199 |
| 2018-03-20 | $54.10 | $55.47 | $53.91 | $54.70 | $47.91 | 5,077,121 |
| 2018-03-19 | $54.76 | $54.91 | $53.38 | $53.57 | $46.92 | 4,778,682 |
| 2018-03-16 | $54.11 | $55.19 | $53.64 | $54.93 | $48.11 | 12,686,058 |
| 2018-03-15 | $54.31 | $54.51 | $53.38 | $54.03 | $47.32 | 4,919,405 |
| 2018-03-14 | $54.34 | $54.73 | $53.87 | $53.96 | $47.26 | 4,052,436 |
| 2018-03-13 | $54.94 | $55.21 | $53.58 | $53.96 | $47.26 | 5,511,401 |
| 2018-03-12 | $55.01 | $55.41 | $54.59 | $54.74 | $47.95 | 5,037,696 |
| 2018-03-09 | $54.07 | $55.07 | $54.01 | $55.06 | $48.23 | 5,305,889 |
| 2018-03-08 | $54.13 | $54.38 | $52.92 | $53.57 | $46.92 | 4,489,425 |
| 2018-03-07 | $53.31 | $54.46 | $53.24 | $54.07 | $47.36 | 7,245,777 |
| 2018-03-06 | $54.28 | $54.39 | $53.50 | $54.06 | $47.35 | 4,931,938 |
| 2018-03-05 | $53.49 | $54.23 | $53.31 | $53.99 | $47.29 | 5,266,045 |
| 2018-03-02 | $53.54 | $54.21 | $52.78 | $54.06 | $47.35 | 4,574,396 |
| 2018-03-01 | $54.50 | $55.01 | $53.52 | $53.88 | $47.19 | 5,135,391 |
| 2018-02-28 | $56.02 | $56.58 | $54.30 | $54.31 | $47.57 | 5,788,885 |
| 2018-02-27 | $56.50 | $57.62 | $55.82 | $55.83 | $48.90 | 5,291,980 |
| 2018-02-26 | $57.26 | $57.54 | $56.52 | $56.59 | $49.57 | 5,875,292 |
| 2018-02-23 | $55.35 | $57.14 | $55.07 | $57.05 | $49.97 | 6,464,332 |
| 2018-02-22 | $54.26 | $55.50 | $54.19 | $54.91 | $48.09 | 5,532,439 |
| 2018-02-21 | $54.59 | $55.44 | $53.73 | $53.75 | $47.08 | 5,146,520 |
| 2018-02-20 | $54.60 | $55.30 | $54.34 | $54.84 | $48.03 | 4,068,210 |
| 2018-02-16 | $54.39 | $55.06 | $54.23 | $54.65 | $47.87 | 4,889,746 |
| 2018-02-15 | $55.64 | $55.71 | $53.76 | $54.54 | $47.77 | 6,083,059 |
| 2018-02-14 | $52.70 | $55.86 | $52.54 | $55.51 | $48.62 | 6,560,068 |
| 2018-02-13 | $52.93 | $53.94 | $52.61 | $53.32 | $46.70 | 5,291,066 |
| 2018-02-12 | $52.63 | $53.96 | $52.55 | $53.41 | $46.78 | 7,015,191 |
| 2018-02-09 | $53.24 | $53.60 | $50.18 | $52.02 | $45.56 | 9,667,168 |
| 2018-02-08 | $55.62 | $55.83 | $53.23 | $53.24 | $46.38 | 8,589,629 |
| 2018-02-07 | $56.06 | $56.97 | $55.63 | $55.63 | $48.46 | 7,706,788 |
| 2018-02-06 | $54.75 | $56.54 | $54.42 | $55.94 | $48.73 | 10,988,340 |
| 2018-02-05 | $57.14 | $58.47 | $55.41 | $55.94 | $48.73 | 10,979,260 |
| 2018-02-02 | $59.17 | $59.44 | $57.61 | $57.72 | $50.28 | 8,372,637 |
| 2018-02-01 | $59.00 | $59.97 | $58.15 | $59.35 | $51.70 | 7,009,268 |
| 2018-01-31 | $58.53 | $59.24 | $58.28 | $58.81 | $51.23 | 7,025,978 |
| 2018-01-30 | $58.94 | $59.32 | $58.08 | $58.46 | $50.92 | 6,325,996 |
| 2018-01-29 | $59.92 | $60.53 | $59.56 | $59.66 | $51.97 | 3,987,680 |
| 2018-01-26 | $59.70 | $60.52 | $59.61 | $60.39 | $52.61 | 5,148,504 |
| 2018-01-25 | $60.75 | $60.90 | $59.40 | $59.48 | $51.81 | 5,467,102 |
| 2018-01-24 | $60.54 | $61.32 | $60.45 | $60.49 | $52.69 | 4,879,342 |
| 2018-01-23 | $60.61 | $60.70 | $60.03 | $60.47 | $52.68 | 5,429,213 |
| 2018-01-22 | $59.86 | $60.68 | $59.79 | $60.67 | $52.85 | 5,701,784 |
| 2018-01-19 | $59.68 | $59.81 | $59.27 | $59.75 | $52.05 | 5,015,267 |
| 2018-01-18 | $59.62 | $60.06 | $59.15 | $59.76 | $52.06 | 4,372,354 |
| 2018-01-17 | $58.97 | $60.19 | $58.78 | $59.86 | $52.14 | 5,744,307 |
| 2018-01-16 | $60.00 | $60.22 | $58.80 | $58.84 | $51.26 | 5,447,814 |
| 2018-01-12 | $59.39 | $60.24 | $59.12 | $60.05 | $52.31 | 6,733,775 |
| 2018-01-11 | $58.17 | $59.48 | $57.54 | $59.18 | $51.55 | 7,324,118 |
| 2018-01-10 | $58.14 | $58.28 | $57.56 | $57.65 | $50.22 | 4,626,262 |
| 2018-01-09 | $57.47 | $58.32 | $57.41 | $57.93 | $50.46 | 5,505,021 |
| 2018-01-08 | $56.76 | $57.46 | $56.59 | $57.46 | $50.05 | 4,517,880 |
| 2018-01-05 | $56.68 | $56.91 | $56.18 | $56.88 | $49.55 | 3,756,383 |
| 2018-01-04 | $56.41 | $57.19 | $56.09 | $56.99 | $49.64 | 4,894,264 |
| 2018-01-03 | $55.38 | $56.39 | $55.33 | $56.34 | $49.08 | 4,102,331 |
| 2018-01-02 | $55.09 | $55.51 | $54.82 | $55.32 | $48.19 | 3,962,373 |
| 2017-12-29 | $55.44 | $55.50 | $54.87 | $54.89 | $47.81 | 3,654,204 |
| 2017-12-28 | $55.49 | $55.59 | $55.10 | $55.18 | $48.07 | 4,240,570 |
| 2017-12-27 | $56.06 | $56.07 | $55.14 | $55.59 | $48.42 | 4,331,990 |
| 2017-12-26 | $55.78 | $56.37 | $55.54 | $56.23 | $48.98 | 3,189,374 |
| 2017-12-22 | $56.05 | $56.21 | $55.46 | $55.50 | $48.35 | 3,834,195 |
| 2017-12-21 | $54.15 | $56.07 | $54.03 | $55.95 | $48.74 | 7,676,337 |
| 2017-12-20 | $52.90 | $54.51 | $52.46 | $54.25 | $47.26 | 7,994,879 |
| 2017-12-19 | $52.46 | $52.93 | $52.14 | $52.68 | $45.89 | 4,782,245 |
| 2017-12-18 | $52.11 | $52.66 | $52.11 | $52.34 | $45.59 | 5,510,932 |
| 2017-12-15 | $52.78 | $53.05 | $52.06 | $52.17 | $45.45 | 10,757,100 |
| 2017-12-14 | $51.90 | $52.76 | $51.85 | $52.31 | $45.57 | 6,400,413 |
| 2017-12-13 | $51.92 | $52.09 | $51.58 | $51.68 | $45.02 | 4,876,464 |
| 2017-12-12 | $51.88 | $52.06 | $51.21 | $51.96 | $45.26 | 6,189,902 |
| 2017-12-11 | $51.54 | $52.31 | $51.41 | $51.69 | $45.03 | 3,930,993 |
| 2017-12-08 | $50.87 | $51.71 | $50.74 | $51.57 | $44.92 | 5,201,894 |
| 2017-12-07 | $50.32 | $50.83 | $50.08 | $50.54 | $44.03 | 4,021,849 |
| 2017-12-06 | $51.07 | $51.24 | $50.32 | $50.38 | $43.89 | 4,403,105 |
| 2017-12-05 | $51.23 | $51.70 | $51.11 | $51.23 | $44.63 | 4,197,214 |
| 2017-12-04 | $51.87 | $52.36 | $51.25 | $51.29 | $44.68 | 6,148,462 |
| 2017-12-01 | $51.51 | $52.47 | $51.23 | $51.74 | $45.07 | 6,683,882 |
| 2017-11-30 | $50.92 | $51.78 | $50.65 | $50.88 | $44.32 | 11,184,263 |
| 2017-11-29 | $49.92 | $50.83 | $49.72 | $50.73 | $44.19 | 6,897,811 |
| 2017-11-28 | $49.36 | $50.16 | $48.97 | $50.13 | $43.67 | 6,329,602 |
| 2017-11-27 | $50.22 | $50.25 | $49.08 | $49.16 | $42.82 | 6,156,195 |
| 2017-11-24 | $50.45 | $50.87 | $50.44 | $50.47 | $43.96 | 2,288,899 |
| 2017-11-22 | $50.52 | $50.59 | $50.02 | $50.22 | $43.75 | 4,818,737 |
| 2017-11-21 | $50.27 | $50.74 | $49.67 | $50.01 | $43.56 | 6,088,645 |
| 2017-11-20 | $50.00 | $50.25 | $49.58 | $50.08 | $43.62 | 4,427,392 |
| 2017-11-17 | $50.24 | $50.52 | $50.00 | $50.13 | $43.67 | 4,126,882 |
| 2017-11-16 | $50.40 | $50.65 | $50.08 | $50.22 | $43.75 | 5,678,602 |
| 2017-11-15 | $50.74 | $51.17 | $49.95 | $50.49 | $43.98 | 7,256,374 |
| 2017-11-14 | $52.19 | $52.43 | $51.08 | $51.23 | $44.63 | 6,679,320 |
| 2017-11-13 | $52.66 | $52.96 | $52.51 | $52.57 | $45.79 | 6,683,573 |
| 2017-11-10 | $53.40 | $53.49 | $52.50 | $52.99 | $46.16 | 5,501,688 |
| 2017-11-09 | $53.27 | $53.65 | $52.83 | $53.53 | $46.63 | 6,655,515 |
| 2017-11-08 | $54.10 | $54.22 | $53.16 | $53.52 | $46.62 | 7,445,106 |
| 2017-11-07 | $53.93 | $54.07 | $52.93 | $53.48 | $46.59 | 8,498,228 |
| 2017-11-06 | $53.01 | $53.94 | $52.80 | $53.67 | $46.75 | 8,428,333 |
| 2017-11-03 | $52.37 | $53.27 | $51.99 | $52.96 | $46.13 | 8,018,753 |
| 2017-11-02 | $52.06 | $52.59 | $51.69 | $52.48 | $45.72 | 6,160,617 |
| 2017-11-01 | $51.81 | $52.28 | $51.43 | $52.10 | $45.38 | 6,398,967 |
| 2017-10-31 | $51.32 | $51.61 | $51.02 | $51.15 | $44.56 | 6,126,827 |
| 2017-10-30 | $51.39 | $51.80 | $50.89 | $51.39 | $44.77 | 6,617,081 |
| 2017-10-27 | $51.16 | $52.23 | $50.20 | $51.21 | $44.61 | 7,822,927 |
| 2017-10-26 | $50.39 | $51.77 | $49.79 | $51.46 | $44.83 | 7,293,105 |
| 2017-10-25 | $51.06 | $51.13 | $49.75 | $49.95 | $43.51 | 6,338,964 |
| 2017-10-24 | $50.48 | $51.32 | $50.42 | $50.99 | $44.42 | 7,580,275 |
| 2017-10-23 | $50.28 | $50.75 | $49.93 | $50.26 | $43.78 | 5,318,040 |
| 2017-10-20 | $49.90 | $50.40 | $49.56 | $50.25 | $43.77 | 5,984,884 |
| 2017-10-19 | $49.39 | $50.04 | $49.30 | $49.71 | $43.30 | 4,012,893 |
| 2017-10-18 | $49.75 | $50.18 | $49.56 | $49.71 | $43.30 | 6,480,254 |
| 2017-10-17 | $49.70 | $49.94 | $49.32 | $49.72 | $43.31 | 3,558,465 |
| 2017-10-16 | $49.71 | $50.13 | $49.65 | $49.72 | $43.31 | 4,301,583 |
| 2017-10-13 | $49.99 | $50.16 | $49.36 | $49.40 | $43.03 | 4,617,958 |
| 2017-10-12 | $49.09 | $49.87 | $49.01 | $49.81 | $43.16 | 4,424,749 |
| 2017-10-11 | $49.20 | $49.73 | $48.89 | $49.60 | $42.98 | 4,527,355 |
| 2017-10-10 | $49.37 | $49.68 | $49.11 | $49.19 | $42.62 | 5,245,116 |
| 2017-10-09 | $49.10 | $49.20 | $48.83 | $48.91 | $42.38 | 4,765,524 |
| 2017-10-06 | $49.15 | $49.44 | $48.70 | $48.86 | $42.33 | 3,898,329 |
| 2017-10-05 | $49.46 | $49.79 | $49.41 | $49.70 | $43.06 | 5,261,050 |
| 2017-10-04 | $49.36 | $49.59 | $48.91 | $49.31 | $42.72 | 5,259,873 |
| 2017-10-03 | $50.17 | $50.23 | $49.23 | $49.24 | $42.66 | 6,729,667 |
| 2017-10-02 | $49.55 | $50.33 | $49.30 | $50.31 | $43.59 | 4,814,565 |
| 2017-09-29 | $49.78 | $50.10 | $49.61 | $50.05 | $43.37 | 4,146,506 |
| 2017-09-28 | $50.45 | $50.83 | $49.81 | $50.00 | $43.32 | 5,475,125 |
| 2017-09-27 | $49.67 | $50.22 | $49.58 | $50.22 | $43.51 | 5,302,828 |
| 2017-09-26 | $49.73 | $50.03 | $49.22 | $49.67 | $43.04 | 5,432,767 |
| 2017-09-25 | $49.41 | $50.19 | $49.39 | $49.98 | $43.31 | 6,737,227 |
| 2017-09-22 | $48.70 | $49.65 | $48.63 | $49.08 | $42.53 | 7,354,059 |
| 2017-09-21 | $48.19 | $48.78 | $47.89 | $48.69 | $42.19 | 5,773,968 |
| 2017-09-20 | $47.86 | $48.80 | $47.80 | $48.33 | $41.88 | 8,595,184 |
| 2017-09-19 | $47.11 | $47.78 | $47.09 | $47.55 | $41.20 | 6,207,462 |
| 2017-09-18 | $46.20 | $47.23 | $46.17 | $47.09 | $40.80 | 6,980,142 |
| 2017-09-15 | $45.83 | $46.51 | $45.78 | $46.51 | $40.30 | 11,772,945 |
| 2017-09-14 | $45.74 | $46.36 | $45.65 | $45.83 | $39.71 | 6,565,044 |
| 2017-09-13 | $45.04 | $45.79 | $45.00 | $45.56 | $39.48 | 6,165,041 |
| 2017-09-12 | $45.03 | $45.29 | $44.79 | $44.93 | $38.93 | 5,183,913 |
| 2017-09-11 | $44.66 | $45.29 | $44.50 | $44.93 | $38.93 | 4,727,309 |
| 2017-09-08 | $45.00 | $45.00 | $44.10 | $44.47 | $38.53 | 4,136,880 |
| 2017-09-07 | $44.90 | $45.19 | $44.47 | $45.11 | $39.09 | 5,147,742 |
| 2017-09-06 | $44.75 | $45.35 | $44.73 | $45.06 | $39.04 | 5,897,812 |
| 2017-09-05 | $44.49 | $44.71 | $44.11 | $44.39 | $38.46 | 5,438,769 |
| 2017-09-01 | $43.76 | $44.39 | $43.48 | $44.24 | $38.33 | 4,789,704 |
| 2017-08-31 | $43.78 | $44.15 | $43.52 | $43.66 | $37.83 | 7,608,503 |
| 2017-08-30 | $42.63 | $43.50 | $42.42 | $43.41 | $37.61 | 6,832,360 |
| 2017-08-29 | $42.72 | $42.99 | $42.43 | $42.85 | $37.13 | 4,580,646 |
| 2017-08-28 | $43.60 | $43.63 | $42.70 | $43.05 | $37.30 | 4,557,400 |
| 2017-08-25 | $43.49 | $44.11 | $43.36 | $43.58 | $37.76 | 5,392,489 |
| 2017-08-24 | $43.52 | $43.56 | $43.08 | $43.30 | $37.52 | 4,354,453 |
| 2017-08-23 | $42.95 | $43.95 | $42.83 | $43.69 | $37.86 | 5,196,820 |
| 2017-08-22 | $42.64 | $43.36 | $42.62 | $43.19 | $37.42 | 5,831,969 |
| 2017-08-21 | $42.90 | $42.94 | $42.27 | $42.50 | $36.82 | 5,615,581 |
| 2017-08-18 | $42.96 | $43.56 | $42.51 | $43.11 | $37.35 | 7,288,205 |
| 2017-08-17 | $43.50 | $43.86 | $42.96 | $43.00 | $37.26 | 6,272,718 |
| 2017-08-16 | $44.59 | $44.66 | $43.51 | $43.69 | $37.86 | 5,759,145 |
| 2017-08-15 | $44.44 | $44.70 | $44.05 | $44.50 | $38.56 | 8,050,182 |
| 2017-08-14 | $44.80 | $45.09 | $44.40 | $44.54 | $38.59 | 5,055,871 |
| 2017-08-11 | $44.96 | $45.38 | $44.67 | $44.79 | $38.81 | 4,205,996 |
| 2017-08-10 | $45.68 | $45.95 | $44.93 | $44.97 | $38.96 | 6,373,129 |
| 2017-08-09 | $45.79 | $46.00 | $45.37 | $45.65 | $39.55 | 7,442,548 |
| 2017-08-08 | $45.15 | $46.11 | $45.00 | $45.63 | $39.54 | 8,031,983 |
| 2017-08-07 | $45.27 | $45.48 | $44.83 | $45.17 | $39.14 | 6,370,164 |
| 2017-08-04 | $44.94 | $45.59 | $44.86 | $45.56 | $39.48 | 6,101,074 |
| 2017-08-03 | $45.64 | $45.95 | $44.68 | $44.91 | $38.91 | 9,186,082 |
| 2017-08-02 | $44.39 | $45.63 | $44.27 | $45.61 | $39.52 | 9,155,464 |
| 2017-08-01 | $45.33 | $45.33 | $44.62 | $44.75 | $38.77 | 6,675,329 |
| 2017-07-31 | $45.33 | $45.87 | $45.20 | $45.37 | $39.31 | 8,336,796 |
| 2017-07-28 | $44.73 | $45.94 | $44.62 | $45.26 | $39.22 | 10,770,003 |
| 2017-07-27 | $44.34 | $44.66 | $43.82 | $44.66 | $38.70 | 9,761,031 |
| 2017-07-26 | $43.91 | $44.38 | $43.58 | $43.70 | $37.86 | 7,024,272 |
| 2017-07-25 | $43.35 | $43.96 | $43.23 | $43.65 | $37.82 | 8,554,248 |
| 2017-07-24 | $42.73 | $42.96 | $42.54 | $42.61 | $36.92 | 6,061,747 |
| 2017-07-21 | $42.96 | $43.16 | $42.57 | $42.65 | $36.95 | 6,451,380 |
| 2017-07-20 | $43.78 | $43.83 | $43.10 | $43.23 | $37.46 | 7,573,148 |
| 2017-07-19 | $42.95 | $43.75 | $42.94 | $43.66 | $37.60 | 8,777,518 |
| 2017-07-18 | $43.45 | $43.45 | $42.80 | $43.07 | $37.09 | 6,834,780 |
| 2017-07-17 | $43.31 | $43.52 | $43.09 | $43.19 | $37.19 | 7,008,539 |
| 2017-07-14 | $43.32 | $43.78 | $43.27 | $43.45 | $37.42 | 5,463,060 |
| 2017-07-13 | $43.22 | $43.47 | $42.90 | $43.25 | $37.25 | 7,012,286 |
| 2017-07-12 | $43.82 | $44.00 | $42.93 | $43.24 | $37.24 | 7,888,963 |
| 2017-07-11 | $43.25 | $43.66 | $42.92 | $43.35 | $37.33 | 5,776,498 |
| 2017-07-10 | $42.83 | $43.48 | $42.77 | $43.24 | $37.24 | 5,612,259 |
| 2017-07-07 | $43.12 | $43.28 | $42.50 | $43.00 | $37.03 | 8,317,188 |
| 2017-07-06 | $44.15 | $44.31 | $43.22 | $43.31 | $37.30 | 7,011,720 |
| 2017-07-05 | $45.27 | $45.45 | $43.76 | $44.16 | $38.03 | 7,705,655 |
| 2017-07-03 | $44.21 | $45.83 | $44.19 | $45.66 | $39.32 | 5,742,946 |
| 2017-06-30 | $44.39 | $44.58 | $43.70 | $43.96 | $37.86 | 9,068,742 |
| 2017-06-29 | $44.06 | $44.66 | $43.98 | $44.08 | $37.96 | 8,202,914 |
| 2017-06-28 | $44.05 | $44.34 | $43.72 | $43.96 | $37.86 | 6,919,175 |
| 2017-06-27 | $44.52 | $44.63 | $43.96 | $43.97 | $37.87 | 8,692,649 |
| 2017-06-26 | $44.93 | $44.96 | $44.06 | $44.23 | $38.09 | 9,044,205 |
| 2017-06-23 | $44.79 | $45.31 | $44.47 | $44.83 | $38.61 | 8,244,447 |
| 2017-06-22 | $44.99 | $45.39 | $44.59 | $44.81 | $38.59 | 8,827,065 |
| 2017-06-21 | $45.82 | $46.22 | $44.66 | $44.95 | $38.71 | 10,683,010 |
| 2017-06-20 | $45.41 | $46.04 | $45.30 | $45.82 | $39.46 | 7,727,024 |
| 2017-06-19 | $46.54 | $46.72 | $46.22 | $46.36 | $39.92 | 5,997,406 |
| 2017-06-16 | $45.82 | $46.67 | $45.61 | $46.53 | $40.07 | 11,605,776 |
| 2017-06-15 | $45.36 | $45.85 | $44.90 | $45.39 | $39.09 | 10,153,841 |
| 2017-06-14 | $46.06 | $46.11 | $45.19 | $45.42 | $39.11 | 7,051,940 |
| 2017-06-13 | $45.72 | $46.66 | $45.61 | $46.43 | $39.98 | 8,599,298 |
| 2017-06-12 | $45.25 | $46.04 | $45.25 | $45.72 | $39.37 | 13,550,405 |
| 2017-06-09 | $43.10 | $44.94 | $43.07 | $44.82 | $38.60 | 10,399,889 |
| 2017-06-08 | $43.26 | $43.85 | $43.02 | $43.07 | $37.09 | 9,151,868 |
| 2017-06-07 | $44.20 | $44.43 | $43.24 | $43.56 | $37.51 | 13,034,991 |
| 2017-06-06 | $43.95 | $44.51 | $43.80 | $44.48 | $38.30 | 8,552,710 |
| 2017-06-05 | $44.06 | $44.53 | $44.00 | $44.02 | $37.91 | 5,722,479 |
| 2017-06-02 | $44.58 | $44.62 | $44.02 | $44.26 | $38.12 | 7,849,983 |
| 2017-06-01 | $44.80 | $45.32 | $44.39 | $44.86 | $38.63 | 7,928,166 |
| 2017-05-31 | $44.32 | $44.86 | $44.09 | $44.69 | $38.49 | 8,668,197 |
| 2017-05-30 | $44.93 | $45.09 | $44.53 | $44.79 | $38.57 | 9,242,574 |
| 2017-05-26 | $45.33 | $45.40 | $44.68 | $45.35 | $39.05 | 10,757,359 |
| 2017-05-25 | $46.47 | $46.97 | $44.68 | $45.05 | $38.80 | 12,334,506 |
| 2017-05-24 | $46.64 | $46.75 | $46.14 | $46.67 | $40.19 | 7,765,715 |
| 2017-05-23 | $46.86 | $47.33 | $46.67 | $46.76 | $40.27 | 7,383,649 |
| 2017-05-22 | $47.83 | $47.90 | $46.87 | $46.93 | $40.41 | 7,945,069 |
| 2017-05-19 | $46.89 | $47.69 | $46.62 | $47.48 | $40.89 | 7,188,115 |
| 2017-05-18 | $46.00 | $46.96 | $45.82 | $46.42 | $39.98 | 6,501,252 |
| 2017-05-17 | $47.01 | $47.40 | $46.33 | $46.41 | $39.97 | 7,453,098 |
| 2017-05-16 | $47.67 | $47.72 | $46.68 | $47.13 | $40.59 | 5,284,977 |
| 2017-05-15 | $48.09 | $48.33 | $47.26 | $47.44 | $40.85 | 7,648,462 |
| 2017-05-12 | $47.40 | $47.67 | $46.59 | $46.97 | $40.45 | 9,108,518 |
| 2017-05-11 | $47.01 | $47.81 | $47.01 | $47.42 | $40.84 | 8,549,798 |
| 2017-05-10 | $46.71 | $47.86 | $46.53 | $47.61 | $40.77 | 7,948,810 |
| 2017-05-09 | $47.18 | $47.21 | $46.06 | $46.27 | $39.63 | 6,151,037 |
| 2017-05-08 | $46.80 | $47.23 | $46.52 | $47.13 | $40.36 | 5,843,490 |
| 2017-05-05 | $45.95 | $46.85 | $45.89 | $46.77 | $40.05 | 7,848,225 |
| 2017-05-04 | $46.78 | $46.85 | $45.69 | $45.92 | $39.33 | 9,997,874 |
| 2017-05-03 | $46.25 | $47.44 | $46.25 | $47.08 | $40.32 | 5,752,795 |
| 2017-05-02 | $47.56 | $47.62 | $46.27 | $46.70 | $39.99 | 10,324,591 |
| 2017-05-01 | $47.90 | $48.03 | $47.46 | $47.48 | $40.66 | 5,761,131 |
| 2017-04-28 | $48.15 | $48.32 | $47.74 | $47.91 | $41.03 | 6,419,441 |
| 2017-04-27 | $47.83 | $48.14 | $46.86 | $47.86 | $40.99 | 7,297,628 |
| 2017-04-26 | $48.27 | $49.53 | $48.24 | $48.34 | $41.40 | 6,510,053 |
| 2017-04-25 | $47.97 | $48.90 | $47.80 | $48.79 | $41.78 | 6,414,673 |
| 2017-04-24 | $48.00 | $48.19 | $47.71 | $47.91 | $41.03 | 5,750,672 |
| 2017-04-21 | $47.86 | $48.13 | $47.30 | $47.74 | $40.88 | 6,056,267 |
| 2017-04-20 | $48.02 | $48.68 | $47.89 | $47.95 | $41.06 | 6,278,788 |
| 2017-04-19 | $48.76 | $49.07 | $47.82 | $48.00 | $41.11 | 6,165,247 |
| 2017-04-18 | $48.61 | $49.27 | $48.43 | $48.69 | $41.70 | 6,046,632 |
| 2017-04-17 | $48.59 | $49.02 | $48.46 | $48.95 | $41.92 | 5,286,622 |
| 2017-04-13 | $49.60 | $49.79 | $48.54 | $48.62 | $41.64 | 8,807,145 |
| 2017-04-12 | $50.14 | $50.62 | $49.30 | $49.44 | $42.34 | 7,622,973 |
| 2017-04-11 | $50.15 | $50.24 | $49.57 | $50.15 | $42.95 | 7,393,700 |
| 2017-04-10 | $49.79 | $50.47 | $49.73 | $50.15 | $42.95 | 6,737,361 |
| 2017-04-07 | $49.85 | $50.00 | $49.38 | $49.54 | $42.43 | 5,856,340 |
| 2017-04-06 | $49.39 | $49.97 | $49.16 | $49.81 | $42.66 | 6,823,848 |
| 2017-04-05 | $50.01 | $50.41 | $48.95 | $49.11 | $42.06 | 7,490,852 |
| 2017-04-04 | $49.43 | $49.79 | $49.05 | $49.73 | $42.59 | 6,170,263 |
| 2017-04-03 | $49.90 | $49.93 | $48.80 | $49.45 | $42.35 | 7,711,956 |
| 2017-03-31 | $49.64 | $50.05 | $49.02 | $49.87 | $42.71 | 13,410,488 |
| 2017-03-30 | $49.33 | $50.41 | $48.61 | $50.00 | $42.82 | 40,059,849 |
| 2017-03-29 | $45.33 | $46.06 | $45.01 | $45.95 | $39.35 | 6,040,817 |
| 2017-03-28 | $44.41 | $45.49 | $44.20 | $45.38 | $38.86 | 7,012,324 |
| 2017-03-27 | $43.49 | $44.44 | $43.26 | $44.29 | $37.93 | 6,231,896 |
| 2017-03-24 | $44.64 | $44.88 | $43.97 | $44.10 | $37.77 | 8,797,147 |
| 2017-03-23 | $44.65 | $45.00 | $44.35 | $44.48 | $38.09 | 9,149,363 |
| 2017-03-22 | $45.03 | $45.32 | $44.63 | $44.65 | $38.24 | 7,852,167 |
| 2017-03-21 | $46.04 | $46.17 | $44.88 | $45.18 | $38.69 | 6,504,187 |
| 2017-03-20 | $45.40 | $45.98 | $45.05 | $45.86 | $39.27 | 5,754,178 |
| 2017-03-17 | $45.97 | $46.36 | $45.64 | $45.69 | $39.13 | 8,359,693 |
| 2017-03-16 | $45.95 | $46.13 | $45.51 | $45.84 | $39.26 | 6,393,734 |
| 2017-03-15 | $45.47 | $46.12 | $44.85 | $45.84 | $39.26 | 7,573,389 |
| 2017-03-14 | $45.15 | $45.20 | $44.19 | $44.94 | $38.49 | 10,538,326 |
| 2017-03-13 | $45.68 | $46.17 | $45.54 | $45.84 | $39.26 | 6,333,786 |
| 2017-03-10 | $46.88 | $46.88 | $45.48 | $45.67 | $39.11 | 8,455,110 |
| 2017-03-09 | $45.61 | $46.63 | $45.48 | $46.48 | $39.80 | 7,235,876 |
| 2017-03-08 | $47.41 | $47.66 | $45.81 | $45.91 | $39.32 | 9,435,487 |
| 2017-03-07 | $48.45 | $48.51 | $47.60 | $47.72 | $40.87 | 5,652,437 |
| 2017-03-06 | $47.78 | $48.47 | $47.34 | $48.32 | $41.38 | 6,078,519 |
| 2017-03-03 | $48.19 | $48.44 | $47.64 | $47.82 | $40.95 | 5,316,706 |
| 2017-03-02 | $48.62 | $48.82 | $47.91 | $48.21 | $41.29 | 5,954,834 |
| 2017-03-01 | $48.00 | $49.23 | $47.86 | $49.05 | $42.01 | 9,194,533 |
| 2017-02-28 | $47.17 | $47.67 | $47.00 | $47.57 | $40.74 | 6,707,962 |
| 2017-02-27 | $47.23 | $47.64 | $46.97 | $47.36 | $40.56 | 6,208,296 |
| 2017-02-24 | $47.01 | $47.49 | $46.71 | $47.04 | $40.28 | 6,749,541 |
| 2017-02-23 | $47.79 | $47.86 | $47.03 | $47.30 | $40.51 | 7,846,378 |
| 2017-02-22 | $47.80 | $47.94 | $47.03 | $47.10 | $40.34 | 8,007,744 |
| 2017-02-21 | $48.13 | $48.52 | $47.82 | $48.13 | $41.22 | 9,576,621 |
| 2017-02-17 | $48.22 | $48.24 | $47.10 | $47.51 | $40.69 | 10,691,876 |
| 2017-02-16 | $49.59 | $49.65 | $48.27 | $48.34 | $41.40 | 9,689,101 |
| 2017-02-15 | $49.83 | $50.29 | $49.31 | $49.36 | $42.27 | 7,461,768 |
| 2017-02-14 | $50.00 | $50.18 | $49.33 | $50.14 | $42.94 | 6,063,387 |
| 2017-02-13 | $50.04 | $50.04 | $49.22 | $49.70 | $42.56 | 6,164,249 |
| 2017-02-10 | $50.03 | $50.54 | $49.82 | $50.14 | $42.94 | 5,996,045 |
| 2017-02-09 | $50.04 | $50.33 | $49.48 | $49.81 | $42.43 | 6,356,981 |
| 2017-02-08 | $49.05 | $50.16 | $48.51 | $49.60 | $42.25 | 8,588,624 |
| 2017-02-07 | $49.55 | $50.23 | $49.08 | $49.42 | $42.10 | 7,589,834 |
| 2017-02-06 | $50.50 | $50.98 | $49.35 | $50.09 | $42.67 | 8,127,452 |
| 2017-02-03 | $48.85 | $50.49 | $48.82 | $50.43 | $42.96 | 8,413,850 |
| 2017-02-02 | $48.75 | $49.34 | $47.28 | $48.69 | $41.48 | 8,625,117 |
| 2017-02-01 | $49.00 | $49.15 | $47.44 | $48.50 | $41.32 | 10,037,078 |
| 2017-01-31 | $47.81 | $48.79 | $47.37 | $48.76 | $41.54 | 7,455,446 |
| 2017-01-30 | $49.01 | $49.18 | $47.19 | $47.48 | $40.45 | 10,482,573 |
| 2017-01-27 | $50.33 | $50.46 | $49.20 | $49.43 | $42.11 | 5,401,143 |
| 2017-01-26 | $50.63 | $51.02 | $50.34 | $50.63 | $43.13 | 4,163,984 |
| 2017-01-25 | $50.41 | $51.23 | $50.32 | $50.69 | $43.18 | 5,991,240 |
| 2017-01-24 | $50.14 | $51.40 | $50.01 | $50.27 | $42.82 | 5,919,240 |
| 2017-01-23 | $50.26 | $50.57 | $49.58 | $49.94 | $42.54 | 5,969,086 |
| 2017-01-20 | $50.39 | $51.09 | $50.32 | $50.73 | $43.22 | 5,864,432 |
| 2017-01-19 | $50.20 | $50.45 | $49.78 | $49.86 | $42.47 | 4,915,320 |
| 2017-01-18 | $49.80 | $50.59 | $49.79 | $50.27 | $42.82 | 4,968,930 |
| 2017-01-17 | $50.56 | $50.71 | $50.00 | $50.15 | $42.72 | 4,995,058 |
| 2017-01-13 | $49.90 | $50.87 | $49.84 | $50.59 | $43.10 | 4,412,504 |
| 2017-01-12 | $51.50 | $51.53 | $50.09 | $50.15 | $42.72 | 6,960,144 |
| 2017-01-11 | $49.96 | $51.49 | $49.46 | $51.22 | $43.63 | 8,689,372 |
| 2017-01-10 | $49.88 | $50.04 | $49.37 | $49.66 | $42.30 | 5,447,921 |
| 2017-01-09 | $50.27 | $50.53 | $49.63 | $49.66 | $42.30 | 5,765,097 |
| 2017-01-06 | $51.02 | $51.08 | $50.29 | $50.74 | $43.22 | 3,472,502 |
| 2017-01-05 | $51.21 | $51.68 | $50.72 | $50.93 | $43.39 | 4,727,057 |
| 2017-01-04 | $50.70 | $51.10 | $50.32 | $51.08 | $43.51 | 4,989,087 |
| 2017-01-03 | $50.82 | $51.61 | $49.92 | $50.61 | $43.11 | 7,032,586 |
| 2016-12-30 | $50.41 | $50.84 | $49.93 | $50.14 | $42.71 | 4,806,309 |
| 2016-12-29 | $50.66 | $50.82 | $50.24 | $50.54 | $43.05 | 3,634,540 |
| 2016-12-28 | $51.47 | $51.74 | $50.63 | $50.77 | $43.25 | 4,275,478 |
| 2016-12-27 | $51.45 | $51.94 | $51.35 | $51.60 | $43.96 | 2,995,364 |
| 2016-12-23 | $51.34 | $51.65 | $51.22 | $51.37 | $43.76 | 2,859,969 |
| 2016-12-22 | $51.55 | $51.78 | $51.38 | $51.54 | $43.91 | 4,595,290 |
| 2016-12-21 | $51.84 | $52.16 | $51.44 | $51.48 | $43.86 | 4,186,673 |
| 2016-12-20 | $52.22 | $52.58 | $51.36 | $51.55 | $43.91 | 4,659,507 |
| 2016-12-19 | $52.00 | $52.09 | $51.56 | $51.98 | $44.28 | 4,747,925 |
| 2016-12-16 | $51.98 | $52.14 | $51.57 | $51.94 | $44.25 | 10,313,087 |
| 2016-12-15 | $51.12 | $52.13 | $50.58 | $51.74 | $44.08 | 7,934,852 |
| 2016-12-14 | $52.24 | $52.62 | $51.38 | $51.49 | $43.86 | 8,595,296 |
| 2016-12-13 | $52.26 | $53.17 | $51.63 | $52.64 | $44.84 | 7,962,201 |
| 2016-12-12 | $52.16 | $53.10 | $51.27 | $51.38 | $43.77 | 10,747,680 |
| 2016-12-09 | $49.97 | $50.82 | $49.82 | $50.77 | $43.25 | 6,126,055 |
| 2016-12-08 | $50.09 | $50.18 | $48.92 | $49.78 | $42.41 | 5,904,609 |
| 2016-12-07 | $49.46 | $50.04 | $49.25 | $49.90 | $42.51 | 9,074,291 |
| 2016-12-06 | $48.47 | $50.05 | $48.13 | $49.90 | $42.51 | 7,168,258 |
| 2016-12-05 | $48.83 | $50.10 | $48.63 | $48.88 | $41.64 | 8,860,738 |
| 2016-12-02 | $48.05 | $48.48 | $47.73 | $48.12 | $40.99 | 5,804,976 |
| 2016-12-01 | $50.14 | $50.15 | $48.04 | $48.22 | $41.08 | 11,105,563 |
| 2016-11-30 | $46.30 | $49.32 | $46.23 | $48.52 | $41.33 | 20,895,896 |
| 2016-11-29 | $44.47 | $44.55 | $43.83 | $44.23 | $37.68 | 9,374,954 |
| 2016-11-28 | $46.72 | $46.85 | $45.39 | $45.50 | $38.76 | 9,429,488 |
| 2016-11-25 | $45.80 | $46.04 | $45.17 | $45.75 | $38.97 | 3,494,389 |
| 2016-11-23 | $45.72 | $46.45 | $45.53 | $46.30 | $39.44 | 5,199,457 |
| 2016-11-22 | $46.29 | $46.69 | $45.28 | $46.07 | $39.25 | 7,255,469 |
| 2016-11-21 | $45.64 | $46.50 | $45.54 | $46.36 | $39.49 | 9,890,665 |
| 2016-11-18 | $43.71 | $44.96 | $43.67 | $44.76 | $38.13 | 8,429,374 |
| 2016-11-17 | $44.80 | $45.08 | $43.50 | $43.61 | $37.15 | 6,757,065 |
| 2016-11-16 | $45.16 | $45.65 | $44.18 | $44.38 | $37.81 | 6,800,631 |
| 2016-11-15 | $44.25 | $45.59 | $44.25 | $45.28 | $38.57 | 11,199,693 |
| 2016-11-14 | $43.58 | $44.26 | $43.42 | $44.13 | $37.59 | 10,020,089 |
| 2016-11-11 | $44.31 | $44.68 | $43.42 | $43.94 | $37.43 | 8,155,543 |
| 2016-11-10 | $45.67 | $45.74 | $44.35 | $44.78 | $38.15 | 11,182,132 |
| 2016-11-09 | $43.47 | $46.21 | $43.39 | $45.73 | $38.96 | 10,856,715 |
| 2016-11-08 | $43.63 | $44.85 | $43.50 | $44.33 | $37.76 | 6,343,208 |
| 2016-11-07 | $43.50 | $44.00 | $43.18 | $43.92 | $37.41 | 5,780,363 |
| 2016-11-04 | $43.34 | $43.80 | $42.68 | $42.76 | $36.43 | 7,322,879 |
| 2016-11-03 | $43.46 | $44.01 | $43.09 | $43.60 | $37.14 | 6,653,942 |
| 2016-11-02 | $42.92 | $43.56 | $42.35 | $43.23 | $36.83 | 7,498,222 |
| 2016-11-01 | $43.97 | $44.07 | $42.54 | $43.54 | $37.09 | 8,953,753 |
| 2016-10-31 | $44.76 | $44.80 | $43.25 | $43.45 | $37.01 | 11,283,985 |
| 2016-10-28 | $44.70 | $45.84 | $44.29 | $44.97 | $38.31 | 18,410,386 |
| 2016-10-27 | $42.19 | $44.85 | $42.15 | $44.00 | $37.48 | 16,604,198 |
| 2016-10-26 | $41.25 | $42.29 | $41.13 | $41.80 | $35.61 | 8,420,193 |
| 2016-10-25 | $42.13 | $42.65 | $41.77 | $41.81 | $35.62 | 6,268,258 |
| 2016-10-24 | $41.87 | $42.56 | $41.64 | $42.24 | $35.98 | 9,333,756 |
| 2016-10-21 | $41.17 | $41.60 | $40.96 | $41.54 | $35.39 | 5,553,212 |
| 2016-10-20 | $41.38 | $42.07 | $41.09 | $41.49 | $35.34 | 6,445,578 |
| 2016-10-19 | $40.96 | $42.10 | $40.88 | $41.72 | $35.54 | 9,634,092 |
| 2016-10-18 | $41.59 | $41.62 | $40.37 | $40.65 | $34.63 | 6,896,876 |
| 2016-10-17 | $41.58 | $41.82 | $40.82 | $41.10 | $35.01 | 5,645,269 |
| 2016-10-14 | $42.35 | $42.74 | $41.64 | $41.67 | $35.50 | 6,570,794 |
| 2016-10-13 | $42.65 | $42.69 | $41.87 | $42.15 | $35.91 | 7,443,490 |
| 2016-10-12 | $43.17 | $43.54 | $42.57 | $43.47 | $36.81 | 5,755,312 |
| 2016-10-11 | $44.32 | $44.59 | $43.18 | $43.33 | $36.69 | 6,899,220 |
| 2016-10-10 | $44.63 | $45.04 | $44.36 | $44.39 | $37.59 | 9,102,066 |
| 2016-10-07 | $44.50 | $44.69 | $44.02 | $44.22 | $37.45 | 8,281,669 |
| 2016-10-06 | $44.09 | $44.56 | $43.53 | $44.52 | $37.70 | 8,231,580 |
| 2016-10-05 | $43.50 | $44.12 | $43.31 | $43.91 | $37.19 | 6,424,147 |
| 2016-10-04 | $43.43 | $43.54 | $42.59 | $42.87 | $36.30 | 6,263,810 |
| 2016-10-03 | $43.68 | $43.81 | $42.80 | $43.43 | $36.78 | 5,243,900 |
| 2016-09-30 | $43.82 | $44.12 | $43.23 | $43.47 | $36.81 | 8,814,000 |
| 2016-09-29 | $41.97 | $44.16 | $41.97 | $43.66 | $36.97 | 16,580,664 |
| 2016-09-28 | $39.60 | $42.27 | $39.12 | $42.18 | $35.72 | 13,556,541 |
| 2016-09-27 | $39.54 | $39.60 | $39.00 | $39.43 | $33.39 | 7,796,387 |
| 2016-09-26 | $40.08 | $40.77 | $39.99 | $40.02 | $33.89 | 4,985,916 |
| 2016-09-23 | $40.36 | $41.21 | $39.60 | $39.94 | $33.82 | 8,528,840 |
| 2016-09-22 | $40.75 | $41.33 | $40.75 | $41.02 | $34.74 | 7,919,809 |
| 2016-09-21 | $39.48 | $40.13 | $39.34 | $40.06 | $33.93 | 6,385,784 |
| 2016-09-20 | $39.33 | $39.83 | $39.00 | $39.01 | $33.04 | 5,876,951 |
| 2016-09-19 | $40.12 | $40.24 | $39.28 | $39.28 | $33.26 | 5,423,935 |
| 2016-09-16 | $39.62 | $39.98 | $39.50 | $39.87 | $33.76 | 9,604,018 |
| 2016-09-15 | $40.01 | $40.49 | $39.77 | $40.03 | $33.90 | 7,823,571 |
| 2016-09-14 | $40.86 | $41.45 | $39.88 | $39.99 | $33.87 | 10,031,721 |
| 2016-09-13 | $41.92 | $42.02 | $40.67 | $41.01 | $34.73 | 11,732,343 |
| 2016-09-12 | $41.97 | $43.13 | $41.56 | $42.67 | $36.14 | 10,222,625 |
| 2016-09-09 | $42.83 | $43.43 | $42.22 | $42.25 | $35.78 | 12,586,105 |
| 2016-09-08 | $41.92 | $43.34 | $41.67 | $43.28 | $36.65 | 10,714,863 |
| 2016-09-07 | $41.22 | $41.50 | $41.02 | $41.48 | $35.13 | 6,368,684 |
| 2016-09-06 | $41.04 | $41.23 | $40.61 | $41.00 | $34.72 | 6,654,301 |
| 2016-09-02 | $41.15 | $41.31 | $40.82 | $40.92 | $34.65 | 5,606,549 |
| 2016-09-01 | $40.90 | $41.10 | $40.13 | $40.60 | $34.38 | 7,536,590 |
| 2016-08-31 | $42.06 | $42.13 | $40.77 | $41.05 | $34.76 | 8,770,628 |
| 2016-08-30 | $42.59 | $42.87 | $42.10 | $42.23 | $35.76 | 5,425,830 |
| 2016-08-29 | $42.18 | $42.47 | $42.02 | $42.35 | $35.86 | 4,460,996 |
| 2016-08-26 | $42.90 | $43.29 | $42.14 | $42.30 | $35.82 | 5,654,584 |
| 2016-08-25 | $42.90 | $43.03 | $42.42 | $42.78 | $36.23 | 4,504,949 |
| 2016-08-24 | $42.96 | $43.37 | $42.85 | $42.96 | $36.38 | 5,511,431 |
| 2016-08-23 | $42.60 | $43.33 | $42.46 | $43.22 | $36.60 | 6,179,717 |
| 2016-08-22 | $42.74 | $42.93 | $42.31 | $42.63 | $36.10 | 6,179,550 |
| 2016-08-19 | $43.28 | $43.48 | $43.02 | $43.32 | $36.69 | 6,190,137 |
| 2016-08-18 | $43.34 | $43.69 | $43.14 | $43.59 | $36.91 | 6,991,456 |
| 2016-08-17 | $42.69 | $43.25 | $42.40 | $43.20 | $36.58 | 8,857,666 |
| 2016-08-16 | $42.18 | $43.06 | $41.76 | $42.86 | $36.30 | 10,973,843 |
| 2016-08-15 | $41.66 | $42.24 | $41.57 | $42.18 | $35.72 | 5,896,176 |
| 2016-08-12 | $41.55 | $41.65 | $41.18 | $41.37 | $35.03 | 4,948,670 |
| 2016-08-11 | $40.79 | $41.71 | $40.32 | $41.39 | $35.05 | 8,784,833 |
| 2016-08-10 | $41.45 | $41.54 | $40.50 | $40.60 | $34.38 | 6,375,496 |
| 2016-08-09 | $41.74 | $41.93 | $41.04 | $41.24 | $34.92 | 7,076,556 |
| 2016-08-08 | $40.98 | $41.80 | $40.91 | $41.56 | $35.20 | 9,679,509 |
| 2016-08-05 | $40.29 | $40.64 | $39.92 | $40.60 | $34.38 | 8,736,148 |
| 2016-08-04 | $40.17 | $40.46 | $39.66 | $40.10 | $33.96 | 6,914,302 |
| 2016-08-03 | $39.82 | $40.34 | $39.50 | $40.31 | $34.14 | 8,586,544 |
| 2016-08-02 | $39.81 | $40.05 | $38.80 | $39.79 | $33.70 | 7,145,765 |
| 2016-08-01 | $40.41 | $40.43 | $39.42 | $39.61 | $33.54 | 9,592,335 |
| 2016-07-29 | $39.77 | $40.91 | $39.67 | $40.82 | $34.57 | 8,138,822 |
| 2016-07-28 | $40.25 | $40.77 | $39.67 | $40.26 | $34.09 | 11,526,718 |
| 2016-07-27 | $40.94 | $41.44 | $40.00 | $40.07 | $33.93 | 10,146,687 |
| 2016-07-26 | $40.05 | $40.86 | $39.95 | $40.79 | $34.54 | 5,895,796 |
| 2016-07-25 | $40.43 | $40.67 | $39.81 | $40.24 | $34.08 | 7,481,294 |
| 2016-07-22 | $41.11 | $41.29 | $40.62 | $40.76 | $34.52 | 7,306,131 |
| 2016-07-21 | $41.80 | $42.21 | $40.88 | $41.04 | $34.76 | 8,793,854 |
| 2016-07-20 | $41.72 | $42.33 | $41.28 | $42.03 | $35.38 | 6,694,010 |
| 2016-07-19 | $42.45 | $42.65 | $41.70 | $41.91 | $35.28 | 7,257,226 |
| 2016-07-18 | $42.73 | $42.94 | $42.21 | $42.71 | $35.95 | 5,260,311 |
| 2016-07-15 | $43.27 | $43.49 | $42.68 | $42.94 | $36.14 | 5,898,299 |
| 2016-07-14 | $43.51 | $43.52 | $42.68 | $43.02 | $36.21 | 6,580,674 |
| 2016-07-13 | $43.80 | $44.05 | $42.11 | $42.87 | $36.09 | 9,202,985 |
| 2016-07-12 | $43.16 | $44.29 | $43.11 | $43.80 | $36.87 | 10,303,011 |
| 2016-07-11 | $42.74 | $42.96 | $42.40 | $42.45 | $35.73 | 6,344,309 |
| 2016-07-08 | $42.35 | $42.43 | $41.62 | $42.30 | $35.61 | 10,801,923 |
| 2016-07-07 | $42.30 | $42.79 | $41.19 | $41.51 | $34.94 | 8,827,922 |
| 2016-07-06 | $41.55 | $42.03 | $41.17 | $41.90 | $35.27 | 7,023,707 |
| 2016-07-05 | $42.72 | $42.77 | $41.37 | $41.70 | $35.10 | 10,188,602 |
| 2016-07-01 | $43.85 | $44.42 | $43.50 | $43.51 | $36.62 | 9,610,301 |
| 2016-06-30 | $43.72 | $44.12 | $43.21 | $43.60 | $36.70 | 9,342,248 |
| 2016-06-29 | $42.50 | $44.22 | $42.19 | $43.91 | $36.96 | 10,234,872 |
| 2016-06-28 | $41.97 | $42.14 | $41.44 | $41.95 | $35.31 | 8,995,176 |
| 2016-06-27 | $42.51 | $42.66 | $40.52 | $40.78 | $34.33 | 11,996,399 |
| 2016-06-24 | $43.32 | $44.42 | $42.92 | $43.17 | $36.34 | 13,626,756 |
| 2016-06-23 | $44.60 | $45.64 | $44.27 | $45.63 | $38.41 | 7,692,822 |
| 2016-06-22 | $45.12 | $45.18 | $43.91 | $43.99 | $37.03 | 8,649,071 |
| 2016-06-21 | $44.58 | $45.08 | $44.25 | $44.80 | $37.71 | 6,782,781 |
| 2016-06-20 | $45.00 | $45.36 | $44.57 | $44.69 | $37.62 | 8,374,562 |
| 2016-06-17 | $43.60 | $44.74 | $43.51 | $44.15 | $37.16 | 9,672,799 |
| 2016-06-16 | $43.20 | $43.32 | $42.22 | $43.16 | $36.33 | 7,010,048 |
| 2016-06-15 | $43.91 | $44.51 | $43.41 | $43.71 | $36.79 | 6,898,000 |
| 2016-06-14 | $43.84 | $44.60 | $43.35 | $44.32 | $37.31 | 7,324,500 |
| 2016-06-13 | $43.96 | $44.96 | $43.80 | $43.88 | $36.94 | 7,394,460 |
| 2016-06-10 | $45.90 | $46.12 | $44.26 | $44.51 | $37.47 | 9,008,304 |
| 2016-06-09 | $46.72 | $47.14 | $46.55 | $46.57 | $39.20 | 5,424,917 |
| 2016-06-08 | $47.95 | $48.45 | $47.44 | $47.49 | $39.97 | 9,641,001 |
| 2016-06-07 | $45.97 | $47.57 | $45.80 | $47.54 | $40.02 | 11,227,765 |
| 2016-06-06 | $44.80 | $45.63 | $44.47 | $45.52 | $38.32 | 7,813,085 |
| 2016-06-03 | $44.39 | $44.72 | $43.70 | $44.18 | $37.19 | 6,086,758 |
| 2016-06-02 | $43.75 | $44.63 | $43.45 | $44.38 | $37.36 | 7,016,637 |
| 2016-06-01 | $43.37 | $44.08 | $43.21 | $44.06 | $37.09 | 7,262,133 |
| 2016-05-31 | $44.59 | $45.27 | $43.68 | $43.79 | $36.86 | 9,511,599 |
| 2016-05-27 | $44.27 | $44.43 | $43.85 | $44.33 | $37.31 | 6,068,572 |
| 2016-05-26 | $45.42 | $45.78 | $44.69 | $44.73 | $37.65 | 7,813,664 |
| 2016-05-25 | $43.90 | $45.06 | $43.85 | $44.90 | $37.79 | 6,468,692 |
| 2016-05-24 | $43.92 | $43.98 | $43.29 | $43.46 | $36.58 | 5,989,012 |
| 2016-05-23 | $43.20 | $43.92 | $43.00 | $43.59 | $36.69 | 6,753,840 |
| 2016-05-20 | $43.52 | $43.99 | $43.04 | $43.58 | $36.68 | 6,397,736 |
| 2016-05-19 | $42.75 | $43.62 | $42.07 | $43.36 | $36.50 | 6,284,265 |
| 2016-05-18 | $43.38 | $44.12 | $43.05 | $43.34 | $36.48 | 8,154,981 |
| 2016-05-17 | $43.88 | $44.45 | $43.46 | $43.78 | $36.64 | 11,740,085 |
| 2016-05-16 | $43.79 | $44.51 | $43.79 | $44.08 | $36.89 | 7,837,876 |
| 2016-05-13 | $43.37 | $43.92 | $42.84 | $43.02 | $36.00 | 6,203,097 |
| 2016-05-12 | $44.05 | $44.69 | $43.05 | $43.73 | $36.60 | 8,380,796 |
| 2016-05-11 | $42.87 | $44.43 | $42.31 | $43.68 | $36.56 | 8,912,771 |
| 2016-05-10 | $41.62 | $42.89 | $41.58 | $42.87 | $35.88 | 7,969,472 |
| 2016-05-09 | $42.31 | $42.49 | $41.12 | $41.65 | $34.86 | 7,049,794 |
| 2016-05-06 | $42.73 | $43.58 | $42.27 | $42.76 | $35.79 | 8,147,863 |
| 2016-05-05 | $44.54 | $44.98 | $42.76 | $43.21 | $36.16 | 8,382,128 |
| 2016-05-04 | $45.17 | $45.65 | $43.19 | $43.41 | $36.33 | 9,266,056 |
| 2016-05-03 | $46.10 | $46.26 | $44.71 | $45.08 | $37.73 | 8,769,807 |
| 2016-05-02 | $47.56 | $47.69 | $46.12 | $46.85 | $39.21 | 8,278,814 |
| 2016-04-29 | $47.90 | $48.83 | $46.95 | $47.79 | $40.00 | 9,023,936 |
| 2016-04-28 | $48.13 | $49.35 | $47.50 | $47.67 | $39.90 | 12,327,291 |
| 2016-04-27 | $48.55 | $48.91 | $47.82 | $48.11 | $40.26 | 11,555,937 |
| 2016-04-26 | $46.60 | $48.17 | $46.34 | $48.08 | $40.24 | 10,715,188 |
| 2016-04-25 | $47.16 | $47.23 | $45.84 | $46.27 | $38.72 | 11,597,112 |
| 2016-04-22 | $46.34 | $47.74 | $46.26 | $47.62 | $39.85 | 9,399,854 |
| 2016-04-21 | $46.99 | $47.32 | $46.12 | $46.23 | $38.69 | 10,009,303 |
| 2016-04-20 | $46.73 | $47.66 | $46.09 | $47.08 | $39.40 | 8,499,736 |
| 2016-04-19 | $45.21 | $47.10 | $44.97 | $47.06 | $39.38 | 12,873,896 |
| 2016-04-18 | $42.09 | $45.00 | $42.04 | $45.00 | $37.66 | 9,362,369 |
| 2016-04-15 | $43.75 | $44.17 | $43.52 | $43.70 | $36.57 | 8,164,386 |
| 2016-04-14 | $43.83 | $44.30 | $43.46 | $44.22 | $37.01 | 8,241,132 |
| 2016-04-13 | $43.63 | $43.96 | $43.01 | $43.58 | $36.47 | 9,396,960 |
| 2016-04-12 | $41.57 | $43.83 | $41.36 | $43.47 | $36.38 | 10,648,807 |
| 2016-04-11 | $41.43 | $41.98 | $41.15 | $41.19 | $34.47 | 7,177,765 |
| 2016-04-08 | $41.62 | $41.89 | $40.93 | $41.23 | $34.51 | 8,081,132 |
| 2016-04-07 | $40.43 | $41.03 | $39.74 | $40.31 | $33.74 | 7,117,592 |
| 2016-04-06 | $39.40 | $40.98 | $39.17 | $40.75 | $34.10 | 9,816,799 |
| 2016-04-05 | $38.75 | $39.29 | $38.19 | $39.04 | $32.67 | 7,838,144 |
| 2016-04-04 | $39.79 | $40.34 | $38.98 | $39.10 | $32.72 | 8,663,014 |
| 2016-04-01 | $39.39 | $39.92 | $38.79 | $39.78 | $33.29 | 9,090,284 |
| 2016-03-31 | $39.96 | $40.54 | $39.70 | $40.27 | $33.70 | 9,350,143 |
| 2016-03-30 | $40.48 | $40.76 | $39.57 | $40.08 | $33.54 | 7,776,209 |
| 2016-03-29 | $39.02 | $39.73 | $38.56 | $39.62 | $33.16 | 8,115,752 |
| 2016-03-28 | $40.10 | $40.15 | $39.02 | $39.68 | $33.21 | 6,647,356 |
| 2016-03-24 | $38.93 | $40.10 | $38.53 | $40.04 | $33.51 | 9,217,868 |
| 2016-03-23 | $41.29 | $41.68 | $39.81 | $39.85 | $33.35 | 11,231,176 |
| 2016-03-22 | $42.25 | $42.78 | $41.91 | $41.92 | $35.08 | 8,244,857 |
| 2016-03-21 | $42.73 | $43.41 | $42.16 | $42.58 | $35.64 | 8,407,892 |
| 2016-03-18 | $43.59 | $44.40 | $42.45 | $43.02 | $36.00 | 20,946,242 |
| 2016-03-17 | $42.40 | $43.78 | $42.19 | $43.01 | $36.00 | 12,432,822 |
| 2016-03-16 | $40.24 | $41.97 | $40.18 | $41.87 | $35.04 | 10,151,428 |
| 2016-03-15 | $39.21 | $39.85 | $38.82 | $39.83 | $33.33 | 7,838,825 |
| 2016-03-14 | $39.70 | $40.46 | $39.39 | $40.01 | $33.48 | 9,316,072 |
| 2016-03-11 | $39.80 | $40.66 | $39.73 | $40.52 | $33.91 | 13,656,230 |
| 2016-03-10 | $38.87 | $39.14 | $38.36 | $39.03 | $32.66 | 10,860,114 |
| 2016-03-09 | $39.35 | $39.72 | $38.38 | $39.05 | $32.68 | 13,347,777 |
| 2016-03-08 | $41.20 | $41.25 | $38.56 | $38.62 | $32.32 | 13,920,188 |
| 2016-03-07 | $41.25 | $42.45 | $40.90 | $41.40 | $34.65 | 17,545,431 |
| 2016-03-04 | $38.92 | $41.68 | $38.80 | $41.12 | $34.41 | 24,816,806 |
| 2016-03-03 | $36.50 | $38.81 | $36.32 | $38.56 | $32.27 | 20,247,070 |
| 2016-03-02 | $34.28 | $36.51 | $34.10 | $36.49 | $30.54 | 16,943,274 |
| 2016-03-01 | $34.07 | $34.75 | $33.34 | $34.46 | $28.84 | 11,580,797 |
| 2016-02-29 | $34.57 | $34.59 | $33.58 | $33.83 | $28.31 | 10,520,195 |
| 2016-02-26 | $33.86 | $34.81 | $33.82 | $34.12 | $28.56 | 11,002,245 |
| 2016-02-25 | $33.07 | $33.35 | $31.97 | $33.06 | $27.67 | 10,323,162 |
| 2016-02-24 | $32.10 | $33.04 | $31.82 | $32.96 | $27.58 | 10,964,674 |
| 2016-02-23 | $33.92 | $34.61 | $32.91 | $32.92 | $27.55 | 9,719,111 |
| 2016-02-22 | $33.69 | $34.70 | $33.51 | $34.45 | $28.83 | 11,543,746 |
| 2016-02-19 | $33.15 | $33.28 | $32.09 | $32.87 | $27.51 | 14,642,708 |
| 2016-02-18 | $34.48 | $34.51 | $33.44 | $33.70 | $28.20 | 16,898,419 |
| 2016-02-17 | $33.30 | $34.39 | $33.03 | $33.91 | $28.38 | 18,315,239 |
| 2016-02-16 | $33.49 | $33.70 | $32.55 | $32.76 | $27.42 | 12,849,778 |
| 2016-02-12 | $32.29 | $33.35 | $31.90 | $32.90 | $27.53 | 14,963,176 |
| 2016-02-11 | $31.23 | $32.38 | $31.05 | $31.88 | $26.68 | 20,842,685 |
| 2016-02-10 | $33.29 | $34.38 | $32.06 | $32.34 | $26.85 | 16,640,732 |
| 2016-02-09 | $33.22 | $34.16 | $32.70 | $33.58 | $27.88 | 20,404,423 |
| 2016-02-08 | $31.95 | $34.50 | $31.68 | $34.43 | $28.59 | 21,945,656 |
| 2016-02-05 | $34.02 | $34.41 | $31.59 | $32.90 | $27.32 | 46,171,480 |
| 2016-02-04 | $38.50 | $39.00 | $35.02 | $35.32 | $29.33 | 49,182,555 |
| 2016-02-03 | $37.59 | $38.73 | $35.59 | $38.63 | $32.08 | 19,844,175 |
| 2016-02-02 | $37.61 | $38.18 | $36.44 | $36.59 | $30.38 | 15,914,116 |
| 2016-02-01 | $38.24 | $38.98 | $37.61 | $38.60 | $32.05 | 12,782,753 |
| 2016-01-29 | $38.09 | $39.27 | $37.52 | $39.08 | $32.45 | 18,711,484 |
| 2016-01-28 | $37.92 | $39.43 | $37.08 | $38.02 | $31.57 | 16,875,719 |
| 2016-01-27 | $34.92 | $37.73 | $34.18 | $36.21 | $30.07 | 22,067,472 |
| 2016-01-26 | $35.07 | $35.91 | $33.44 | $35.35 | $29.35 | 28,693,935 |
| 2016-01-25 | $36.80 | $37.48 | $34.19 | $34.20 | $28.40 | 19,642,942 |
| 2016-01-22 | $38.21 | $39.57 | $36.75 | $37.67 | $31.28 | 18,558,654 |
| 2016-01-21 | $34.87 | $37.34 | $34.64 | $36.91 | $30.65 | 19,576,100 |
| 2016-01-20 | $35.54 | $35.61 | $32.71 | $34.75 | $28.86 | 31,377,284 |
| 2016-01-19 | $39.74 | $39.89 | $35.60 | $36.40 | $30.23 | 20,835,807 |
| 2016-01-15 | $39.34 | $40.45 | $38.36 | $39.36 | $32.68 | 19,112,525 |
| 2016-01-14 | $39.21 | $41.83 | $38.66 | $41.25 | $34.25 | 18,244,176 |
| 2016-01-13 | $40.75 | $41.79 | $38.87 | $39.00 | $32.39 | 19,016,544 |
| 2016-01-12 | $41.87 | $42.04 | $39.13 | $40.25 | $33.42 | 16,780,838 |
| 2016-01-11 | $43.32 | $43.62 | $40.60 | $41.12 | $34.15 | 17,258,040 |
| 2016-01-08 | $44.18 | $44.59 | $42.87 | $43.29 | $35.95 | 9,118,081 |
| 2016-01-07 | $44.74 | $45.62 | $43.92 | $44.06 | $36.59 | 10,842,786 |
| 2016-01-06 | $46.10 | $46.32 | $45.04 | $45.35 | $37.66 | 10,995,489 |
| 2016-01-05 | $46.67 | $47.52 | $45.99 | $47.40 | $39.36 | 7,011,734 |
| 2016-01-04 | $46.41 | $47.77 | $46.08 | $46.88 | $38.93 | 8,917,848 |
| 2015-12-31 | $46.06 | $47.20 | $45.88 | $46.69 | $38.77 | 6,681,383 |
| 2015-12-30 | $46.94 | $47.74 | $46.54 | $46.60 | $38.70 | 6,604,853 |
| 2015-12-29 | $48.23 | $48.37 | $47.20 | $47.77 | $39.67 | 6,284,503 |
| 2015-12-28 | $47.61 | $47.79 | $46.94 | $47.19 | $39.19 | 8,786,159 |
| 2015-12-24 | $49.04 | $49.21 | $48.06 | $48.59 | $40.35 | 3,262,118 |
| 2015-12-23 | $47.29 | $49.07 | $47.27 | $49.03 | $40.71 | 9,806,811 |
| 2015-12-22 | $45.18 | $46.56 | $44.91 | $46.28 | $38.43 | 10,361,317 |
| 2015-12-21 | $46.03 | $46.15 | $44.56 | $45.10 | $37.45 | 10,873,277 |
| 2015-12-18 | $47.05 | $47.58 | $45.76 | $45.93 | $38.14 | 16,490,652 |
| 2015-12-17 | $49.37 | $49.46 | $46.92 | $47.28 | $39.26 | 12,951,122 |
| 2015-12-16 | $50.30 | $50.84 | $49.12 | $49.35 | $40.98 | 11,438,587 |
| 2015-12-15 | $50.35 | $51.06 | $50.14 | $50.56 | $41.98 | 10,759,874 |
| 2015-12-14 | $47.58 | $50.14 | $47.40 | $49.53 | $41.13 | 14,172,572 |
| 2015-12-11 | $48.25 | $48.45 | $46.81 | $48.13 | $39.97 | 14,657,052 |
| 2015-12-10 | $48.23 | $49.95 | $48.01 | $49.22 | $40.87 | 11,058,706 |
| 2015-12-09 | $48.35 | $49.74 | $47.75 | $48.47 | $40.25 | 9,890,950 |
| 2015-12-08 | $47.65 | $49.15 | $46.88 | $48.30 | $40.11 | 8,722,772 |
| 2015-12-07 | $49.73 | $50.29 | $48.16 | $48.99 | $40.68 | 11,541,182 |
| 2015-12-04 | $50.84 | $51.49 | $50.16 | $51.19 | $42.51 | 9,393,379 |
| 2015-12-03 | $52.81 | $52.98 | $51.48 | $51.61 | $42.86 | 10,670,835 |
| 2015-12-02 | $54.21 | $54.57 | $52.18 | $52.55 | $43.64 | 10,645,925 |
| 2015-12-01 | $54.46 | $54.75 | $53.90 | $54.61 | $45.35 | 7,704,085 |
| 2015-11-30 | $53.51 | $54.49 | $53.35 | $54.05 | $44.88 | 8,736,831 |
| 2015-11-27 | $53.83 | $54.09 | $53.25 | $53.48 | $44.41 | 2,785,972 |
| 2015-11-25 | $54.99 | $55.08 | $54.32 | $54.38 | $45.16 | 5,144,038 |
| 2015-11-24 | $53.46 | $55.61 | $53.38 | $55.32 | $45.94 | 8,208,772 |
| 2015-11-23 | $52.79 | $53.77 | $52.47 | $53.28 | $44.24 | 5,609,929 |
| 2015-11-20 | $53.62 | $54.05 | $52.64 | $52.93 | $43.95 | 5,729,302 |
| 2015-11-19 | $54.19 | $54.47 | $53.18 | $53.56 | $44.48 | 6,315,207 |
| 2015-11-18 | $54.44 | $55.07 | $53.44 | $54.48 | $45.24 | 4,918,549 |
| 2015-11-17 | $54.15 | $54.69 | $53.45 | $53.90 | $44.76 | 6,221,558 |
| 2015-11-16 | $51.90 | $54.44 | $51.59 | $54.37 | $45.15 | 8,294,200 |
| 2015-11-13 | $51.89 | $52.11 | $51.03 | $51.83 | $43.04 | 6,390,860 |
| 2015-11-12 | $52.45 | $53.08 | $51.80 | $51.97 | $43.16 | 7,391,113 |
| 2015-11-11 | $54.52 | $54.74 | $53.33 | $53.44 | $44.38 | 6,977,653 |
| 2015-11-10 | $54.48 | $55.15 | $54.00 | $54.65 | $45.38 | 5,186,690 |
| 2015-11-09 | $55.63 | $56.14 | $54.39 | $54.64 | $45.37 | 5,615,119 |
| 2015-11-06 | $55.77 | $56.44 | $55.00 | $55.77 | $46.31 | 6,562,173 |
| 2015-11-05 | $55.88 | $57.24 | $55.77 | $56.28 | $46.73 | 7,232,579 |
| 2015-11-04 | $56.73 | $56.80 | $55.47 | $56.34 | $46.78 | 8,720,079 |
| 2015-11-03 | $55.30 | $57.15 | $55.16 | $56.73 | $47.11 | 9,125,569 |
| 2015-11-02 | $53.00 | $55.25 | $52.87 | $54.94 | $45.62 | 8,140,521 |
| 2015-10-30 | $53.93 | $54.17 | $52.59 | $53.35 | $44.30 | 7,544,592 |
| 2015-10-29 | $52.19 | $54.55 | $51.14 | $53.62 | $44.53 | 9,326,253 |
| 2015-10-28 | $51.75 | $53.67 | $51.58 | $53.34 | $44.29 | 9,325,783 |
| 2015-10-27 | $52.01 | $52.13 | $50.74 | $51.69 | $42.92 | 7,990,173 |
| 2015-10-26 | $54.56 | $54.57 | $52.94 | $52.95 | $43.97 | 5,565,161 |
| 2015-10-23 | $54.30 | $54.81 | $53.65 | $54.61 | $45.35 | 5,907,240 |
| 2015-10-22 | $53.33 | $54.76 | $53.19 | $54.58 | $45.32 | 7,372,497 |
| 2015-10-21 | $53.41 | $53.82 | $52.90 | $52.97 | $43.99 | 6,333,515 |
| 2015-10-20 | $53.90 | $54.25 | $53.19 | $53.54 | $44.46 | 8,553,624 |
| 2015-10-19 | $54.49 | $54.78 | $53.48 | $53.69 | $44.58 | 7,980,749 |
| 2015-10-16 | $55.69 | $55.95 | $54.51 | $55.23 | $45.86 | 7,316,765 |
| 2015-10-15 | $54.36 | $55.28 | $53.80 | $55.23 | $45.86 | 7,832,423 |
| 2015-10-14 | $55.05 | $55.70 | $54.88 | $55.46 | $45.44 | 6,409,959 |
| 2015-10-13 | $54.78 | $55.90 | $54.36 | $55.04 | $45.10 | 6,214,734 |
| 2015-10-12 | $56.07 | $56.10 | $54.46 | $55.27 | $45.29 | 7,484,498 |
| 2015-10-09 | $56.59 | $56.69 | $55.21 | $56.10 | $45.97 | 9,118,838 |
| 2015-10-08 | $55.00 | $56.55 | $54.59 | $56.28 | $46.12 | 9,496,894 |
| 2015-10-07 | $55.94 | $56.38 | $53.84 | $55.27 | $45.29 | 13,767,341 |
| 2015-10-06 | $53.18 | $55.53 | $53.06 | $55.14 | $45.18 | 15,410,540 |
| 2015-10-05 | $51.94 | $53.13 | $51.51 | $52.98 | $43.41 | 12,805,042 |
| 2015-10-02 | $47.58 | $51.19 | $47.56 | $51.19 | $41.95 | 12,569,140 |
| 2015-10-01 | $48.69 | $49.40 | $47.54 | $48.16 | $39.46 | 10,429,771 |
| 2015-09-30 | $46.92 | $48.00 | $46.90 | $47.96 | $39.30 | 8,745,145 |
| 2015-09-29 | $46.28 | $46.69 | $45.72 | $46.57 | $38.16 | 7,977,547 |
| 2015-09-28 | $46.44 | $47.05 | $45.84 | $45.85 | $37.57 | 7,932,554 |
| 2015-09-25 | $48.54 | $48.54 | $46.92 | $47.19 | $38.67 | 8,631,162 |
| 2015-09-24 | $47.51 | $48.23 | $47.33 | $47.76 | $39.14 | 8,184,117 |
| 2015-09-23 | $48.72 | $48.98 | $47.81 | $47.86 | $39.22 | 6,322,985 |
| 2015-09-22 | $47.73 | $49.00 | $47.61 | $48.62 | $39.84 | 10,223,265 |
| 2015-09-21 | $48.85 | $49.00 | $48.14 | $48.75 | $39.95 | 7,727,721 |
| 2015-09-18 | $49.15 | $49.52 | $47.93 | $48.36 | $39.63 | 12,763,284 |
| 2015-09-17 | $49.41 | $50.91 | $49.06 | $50.13 | $41.08 | 14,823,614 |
| 2015-09-16 | $47.71 | $49.54 | $47.64 | $49.47 | $40.54 | 11,353,890 |
| 2015-09-15 | $47.15 | $47.79 | $47.11 | $47.28 | $38.74 | 6,678,240 |
| 2015-09-14 | $47.12 | $47.15 | $46.34 | $46.77 | $38.32 | 8,768,849 |
| 2015-09-11 | $47.74 | $47.76 | $46.95 | $47.36 | $38.81 | 9,270,579 |
| 2015-09-10 | $48.00 | $48.75 | $47.33 | $48.43 | $39.68 | 8,874,711 |
| 2015-09-09 | $49.05 | $49.70 | $47.59 | $47.85 | $39.21 | 16,203,060 |
| 2015-09-08 | $48.27 | $48.68 | $47.15 | $48.46 | $39.71 | 13,561,305 |
Conoco Phillips (COP) News Headlines
.jpg)
.jpg)
Elliott says Phillips 66 share price could hit $200 if changes are made
None
reuters.com April 3, 2025.jpg)
U.S energy secretary’s former company crushed by oil sell-off after Trump tariff escalation
Liberty Energy shares have tumbled as the firm founded by President Donald Trump's energy secretary Chris Wright comes under fresh heavy selling pres…
cnbc.com April 4, 2025Recent Conoco Phillips (COP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Conoco Phillips (COP) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |