DuPont de Nemours Inc (DD) Exchange: NYSE
Data as of April 19, 2024
$73.80 ($-2.44) -3.20%
DuPont de Nemours Inc - Daily Information
Click for more stock information on DuPont de Nemours Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $75.80 |
| Previous Close | $73.80 |
| High | $76.00 |
| Low | $73.34 |
| Adjusted Open | $75.80 |
| Previous Adjusted Close | $73.80 |
| Adjusted High | $76.00 |
| Adjusted Low | $73.34 |
About DuPont de Nemours Inc (DD)
DuPont de Nemours Inc, trading as DuPont, is an American company originally founded in 1802 in Wilmington, Delaware as a gunpowder mill by Ãleuthère Irénée du Pont. DuPont de Nemours Inc. is a science and technology-based company. It consists of various subsidiaries that specialize in areas such as farming-related biomaterials, high-performance materials, advanced materials and biobased industrials and chemicals. Since its founding, DuPont has grown to be one of the worldâs leading producers of advanced materials and specialty chemical products with customers in more than 90 countries around the world. Its end products are used in a wide range of industries, including automotive manufacturing, construction, electronics, agriculture, and energy.
Invest in DuPont de Nemours Inc (DD)
Historical Stock Data for DuPont de Nemours Inc (DD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $75.80 | $76.00 | $73.34 | $73.80 | $73.80 | 2,931,156 |
| 2024-04-11 | $76.48 | $76.50 | $75.51 | $76.24 | $76.24 | 2,236,186 |
| 2024-04-10 | $76.25 | $76.86 | $75.67 | $76.19 | $76.19 | 1,904,561 |
| 2024-04-09 | $76.50 | $77.37 | $75.98 | $77.28 | $77.28 | 1,954,424 |
| 2024-04-08 | $75.64 | $76.39 | $75.64 | $76.28 | $76.28 | 1,644,248 |
| 2024-04-05 | $75.88 | $75.91 | $74.92 | $75.53 | $75.53 | 2,217,277 |
| 2024-04-04 | $77.70 | $77.94 | $75.71 | $75.75 | $75.75 | 2,332,564 |
| 2024-04-03 | $77.00 | $77.46 | $76.75 | $77.12 | $77.12 | 1,980,779 |
| 2024-04-02 | $76.96 | $76.99 | $76.48 | $76.83 | $76.83 | 1,712,392 |
| 2024-04-01 | $76.77 | $77.27 | $76.47 | $77.20 | $77.20 | 1,491,415 |
| 2024-03-28 | $76.43 | $77.05 | $76.43 | $76.67 | $76.67 | 1,964,298 |
| 2024-03-27 | $76.12 | $76.53 | $75.83 | $76.50 | $76.50 | 1,454,494 |
| 2024-03-26 | $76.00 | $76.18 | $75.44 | $75.54 | $75.54 | 1,509,814 |
| 2024-03-25 | $75.56 | $76.23 | $75.55 | $75.94 | $75.94 | 1,548,340 |
| 2024-03-22 | $75.48 | $76.01 | $75.34 | $75.74 | $75.74 | 2,040,541 |
| 2024-03-21 | $74.58 | $75.43 | $74.58 | $75.06 | $75.06 | 1,804,937 |
| 2024-03-20 | $73.58 | $74.55 | $73.48 | $74.51 | $74.51 | 1,774,172 |
| 2024-03-19 | $73.42 | $74.17 | $73.36 | $73.72 | $73.72 | 1,777,018 |
| 2024-03-18 | $73.81 | $74.36 | $73.37 | $73.52 | $73.52 | 2,509,158 |
| 2024-03-15 | $73.59 | $74.24 | $73.23 | $73.43 | $73.43 | 5,341,145 |
| 2024-03-14 | $73.48 | $73.89 | $73.30 | $73.81 | $73.81 | 2,613,275 |
| 2024-03-13 | $72.39 | $73.97 | $72.39 | $73.78 | $73.78 | 3,087,034 |
| 2024-03-12 | $72.29 | $72.40 | $71.36 | $72.04 | $72.04 | 2,253,252 |
| 2024-03-11 | $71.43 | $72.74 | $71.33 | $72.15 | $72.15 | 2,091,363 |
| 2024-03-08 | $71.63 | $72.52 | $71.29 | $71.40 | $71.40 | 2,197,255 |
| 2024-03-07 | $70.87 | $71.77 | $70.82 | $71.19 | $71.19 | 2,417,167 |
| 2024-03-06 | $69.51 | $70.59 | $69.23 | $70.28 | $70.28 | 2,588,134 |
| 2024-03-05 | $69.13 | $69.77 | $68.81 | $69.00 | $69.00 | 2,200,208 |
| 2024-03-04 | $69.33 | $69.80 | $69.28 | $69.64 | $69.64 | 2,217,363 |
| 2024-03-01 | $68.93 | $69.98 | $68.86 | $69.56 | $69.56 | 2,136,641 |
| 2024-02-29 | $68.25 | $69.72 | $68.21 | $69.19 | $69.19 | 6,576,480 |
| 2024-02-28 | $68.80 | $69.73 | $68.75 | $69.63 | $69.63 | 2,357,190 |
| 2024-02-27 | $70.13 | $70.30 | $69.28 | $69.60 | $69.22 | 2,931,687 |
| 2024-02-26 | $69.68 | $70.38 | $69.56 | $69.91 | $69.53 | 2,270,970 |
| 2024-02-23 | $70.26 | $70.54 | $69.94 | $69.96 | $69.96 | 1,964,316 |
| 2024-02-22 | $69.11 | $70.15 | $69.11 | $69.93 | $69.93 | 2,307,983 |
| 2024-02-21 | $68.05 | $69.20 | $67.77 | $69.06 | $69.06 | 3,822,364 |
| 2024-02-20 | $68.08 | $68.53 | $67.70 | $67.97 | $67.97 | 2,776,378 |
| 2024-02-16 | $68.54 | $69.18 | $68.37 | $68.45 | $68.45 | 2,759,055 |
| 2024-02-15 | $67.80 | $68.99 | $67.74 | $68.45 | $68.45 | 2,429,796 |
| 2024-02-14 | $67.43 | $67.72 | $66.60 | $67.65 | $67.65 | 2,994,495 |
| 2024-02-13 | $67.43 | $67.87 | $66.10 | $66.84 | $66.84 | 3,544,124 |
| 2024-02-12 | $67.72 | $68.92 | $67.72 | $68.47 | $68.47 | 2,942,186 |
| 2024-02-09 | $66.98 | $67.73 | $66.57 | $67.68 | $67.68 | 3,288,664 |
| 2024-02-08 | $66.50 | $67.15 | $65.93 | $67.10 | $67.10 | 2,983,944 |
| 2024-02-07 | $66.10 | $67.00 | $65.74 | $66.48 | $66.48 | 4,082,881 |
| 2024-02-06 | $64.43 | $66.02 | $63.62 | $65.74 | $65.74 | 8,174,516 |
| 2024-02-05 | $61.40 | $62.04 | $61.20 | $61.21 | $61.21 | 7,160,100 |
| 2024-02-02 | $61.31 | $62.59 | $61.14 | $62.36 | $62.36 | 4,474,156 |
| 2024-02-01 | $62.20 | $62.33 | $61.29 | $61.96 | $61.96 | 3,643,808 |
| 2024-01-31 | $63.02 | $63.16 | $61.72 | $61.80 | $61.80 | 4,266,400 |
| 2024-01-30 | $63.32 | $63.89 | $62.88 | $62.95 | $62.95 | 4,076,199 |
| 2024-01-29 | $64.28 | $64.30 | $63.30 | $63.51 | $63.51 | 4,889,536 |
| 2024-01-26 | $64.62 | $65.31 | $64.34 | $64.67 | $64.67 | 4,595,377 |
| 2024-01-25 | $64.59 | $65.03 | $63.52 | $64.11 | $64.11 | 6,998,576 |
| 2024-01-24 | $64.45 | $66.50 | $63.92 | $64.20 | $64.20 | 20,614,300 |
| 2024-01-23 | $74.67 | $74.79 | $74.09 | $74.69 | $74.69 | 1,980,658 |
| 2024-01-22 | $73.65 | $74.65 | $73.61 | $74.39 | $74.39 | 2,031,677 |
| 2024-01-19 | $73.33 | $73.86 | $72.86 | $73.68 | $73.68 | 3,455,284 |
| 2024-01-18 | $73.36 | $73.54 | $72.87 | $73.34 | $73.34 | 2,419,860 |
| 2024-01-17 | $72.84 | $73.48 | $72.72 | $73.08 | $73.08 | 3,329,981 |
| 2024-01-16 | $74.27 | $74.48 | $73.20 | $73.72 | $73.72 | 4,368,472 |
| 2024-01-12 | $76.33 | $76.33 | $75.20 | $75.53 | $75.53 | 1,792,303 |
| 2024-01-11 | $76.16 | $76.16 | $75.33 | $75.76 | $75.76 | 2,740,980 |
| 2024-01-10 | $75.90 | $76.43 | $75.76 | $76.18 | $76.18 | 2,247,037 |
| 2024-01-09 | $75.92 | $76.49 | $75.91 | $76.31 | $76.31 | 2,239,185 |
| 2024-01-08 | $75.99 | $76.75 | $75.99 | $76.67 | $76.67 | 2,112,827 |
| 2024-01-05 | $76.33 | $77.15 | $76.32 | $76.69 | $76.69 | 2,166,320 |
| 2024-01-04 | $76.84 | $77.34 | $76.43 | $76.56 | $76.56 | 2,741,919 |
| 2024-01-03 | $76.94 | $77.54 | $76.32 | $77.02 | $77.02 | 2,887,038 |
| 2024-01-02 | $76.49 | $77.74 | $76.49 | $77.51 | $77.51 | 2,570,011 |
| 2023-12-29 | $76.85 | $77.12 | $76.54 | $76.93 | $76.93 | 1,723,095 |
| 2023-12-28 | $76.87 | $77.41 | $76.81 | $77.04 | $77.04 | 1,858,484 |
| 2023-12-27 | $76.30 | $76.95 | $76.30 | $76.93 | $76.93 | 2,017,882 |
| 2023-12-26 | $75.62 | $76.86 | $75.58 | $76.51 | $76.51 | 2,514,999 |
| 2023-12-22 | $74.72 | $76.19 | $74.65 | $75.53 | $75.53 | 3,156,876 |
| 2023-12-21 | $73.77 | $74.39 | $73.70 | $74.36 | $74.36 | 2,025,338 |
| 2023-12-20 | $73.95 | $74.26 | $73.23 | $73.27 | $73.27 | 3,725,312 |
| 2023-12-19 | $73.86 | $74.31 | $73.50 | $74.12 | $74.12 | 3,232,402 |
| 2023-12-18 | $73.64 | $73.89 | $73.03 | $73.59 | $73.59 | 3,779,543 |
| 2023-12-15 | $73.65 | $73.85 | $72.82 | $73.23 | $73.23 | 8,580,983 |
| 2023-12-14 | $72.42 | $73.75 | $72.41 | $73.42 | $73.42 | 4,944,988 |
| 2023-12-13 | $70.62 | $72.05 | $70.46 | $71.89 | $71.89 | 3,753,764 |
| 2023-12-12 | $71.32 | $71.32 | $70.68 | $70.91 | $70.91 | 2,368,798 |
| 2023-12-11 | $70.69 | $71.65 | $70.51 | $71.38 | $71.38 | 2,843,818 |
| 2023-12-08 | $70.84 | $71.43 | $70.71 | $70.89 | $70.89 | 2,324,024 |
| 2023-12-07 | $70.92 | $71.45 | $70.53 | $70.72 | $70.72 | 2,912,007 |
| 2023-12-06 | $71.19 | $71.62 | $70.51 | $70.63 | $70.63 | 2,671,314 |
| 2023-12-05 | $71.21 | $71.52 | $70.44 | $70.88 | $70.88 | 3,132,561 |
| 2023-12-04 | $71.76 | $72.16 | $70.90 | $71.76 | $71.76 | 4,455,280 |
| 2023-12-01 | $71.59 | $72.72 | $71.27 | $72.41 | $72.41 | 4,429,420 |
| 2023-11-30 | $71.59 | $71.86 | $71.22 | $71.54 | $71.54 | 4,350,274 |
| 2023-11-29 | $71.35 | $71.97 | $71.27 | $71.44 | $71.44 | 1,985,702 |
| 2023-11-28 | $71.40 | $72.04 | $71.00 | $71.29 | $70.93 | 2,462,813 |
| 2023-11-27 | $70.93 | $71.29 | $70.48 | $71.22 | $70.86 | 2,826,097 |
| 2023-11-24 | $71.16 | $71.74 | $71.03 | $71.52 | $71.52 | 725,925 |
| 2023-11-22 | $70.86 | $71.55 | $70.67 | $71.31 | $71.31 | 1,765,380 |
| 2023-11-21 | $71.21 | $71.29 | $70.79 | $70.85 | $70.85 | 2,196,256 |
| 2023-11-20 | $71.13 | $71.59 | $70.71 | $71.36 | $71.36 | 1,967,515 |
| 2023-11-17 | $71.02 | $71.23 | $70.62 | $71.22 | $71.22 | 2,001,117 |
| 2023-11-16 | $70.50 | $70.97 | $70.14 | $70.59 | $70.59 | 2,628,582 |
| 2023-11-15 | $70.60 | $71.76 | $70.47 | $70.87 | $70.87 | 2,707,836 |
| 2023-11-14 | $69.47 | $70.79 | $69.47 | $70.38 | $70.38 | 2,945,396 |
| 2023-11-13 | $68.77 | $68.88 | $67.90 | $68.53 | $68.53 | 2,287,062 |
| 2023-11-10 | $68.00 | $69.02 | $67.54 | $68.74 | $68.74 | 3,234,092 |
| 2023-11-09 | $68.70 | $68.82 | $67.76 | $67.83 | $67.83 | 1,987,124 |
| 2023-11-08 | $68.19 | $68.86 | $68.17 | $68.41 | $68.41 | 2,361,625 |
| 2023-11-07 | $69.10 | $69.14 | $67.99 | $68.43 | $68.43 | 3,563,514 |
| 2023-11-06 | $69.51 | $70.13 | $68.95 | $69.54 | $69.54 | 3,247,853 |
| 2023-11-03 | $68.71 | $70.23 | $68.71 | $69.67 | $69.67 | 3,002,159 |
| 2023-11-02 | $67.44 | $68.58 | $67.34 | $68.13 | $68.13 | 6,091,902 |
| 2023-11-01 | $69.88 | $71.59 | $66.56 | $66.92 | $66.92 | 10,746,626 |
| 2023-10-31 | $72.91 | $73.23 | $72.77 | $72.88 | $72.88 | 2,901,373 |
| 2023-10-30 | $72.22 | $73.12 | $72.13 | $72.89 | $72.89 | 2,222,236 |
| 2023-10-27 | $72.49 | $72.66 | $71.75 | $72.15 | $72.15 | 2,470,525 |
| 2023-10-26 | $72.09 | $72.98 | $72.06 | $72.22 | $72.22 | 1,605,805 |
| 2023-10-25 | $72.53 | $72.63 | $71.56 | $71.64 | $71.64 | 2,261,955 |
| 2023-10-24 | $72.70 | $73.33 | $72.26 | $72.80 | $72.80 | 1,594,417 |
| 2023-10-23 | $72.68 | $73.08 | $72.15 | $72.28 | $72.28 | 2,520,500 |
| 2023-10-20 | $74.02 | $74.19 | $72.94 | $73.01 | $73.01 | 2,637,897 |
| 2023-10-19 | $74.00 | $75.29 | $73.89 | $73.98 | $73.98 | 2,903,582 |
| 2023-10-18 | $75.01 | $75.01 | $74.11 | $74.22 | $74.22 | 1,947,399 |
| 2023-10-17 | $74.50 | $76.05 | $74.50 | $75.67 | $75.67 | 1,953,768 |
| 2023-10-16 | $76.10 | $76.48 | $75.24 | $75.29 | $75.29 | 2,354,579 |
| 2023-10-13 | $76.04 | $76.52 | $75.04 | $75.39 | $75.39 | 2,444,176 |
| 2023-10-12 | $77.01 | $77.01 | $75.21 | $75.87 | $75.87 | 1,944,830 |
| 2023-10-11 | $76.34 | $76.82 | $75.83 | $76.42 | $76.42 | 2,398,237 |
| 2023-10-10 | $75.45 | $76.88 | $75.42 | $76.23 | $76.23 | 2,679,920 |
| 2023-10-09 | $74.87 | $75.55 | $74.53 | $75.27 | $75.27 | 1,612,418 |
| 2023-10-06 | $73.35 | $75.80 | $73.35 | $75.30 | $75.30 | 2,793,410 |
| 2023-10-05 | $73.25 | $74.06 | $73.00 | $73.65 | $73.65 | 3,099,870 |
| 2023-10-04 | $73.95 | $73.95 | $72.87 | $73.68 | $73.68 | 2,743,611 |
| 2023-10-03 | $72.85 | $74.49 | $72.81 | $73.49 | $73.49 | 3,074,904 |
| 2023-10-02 | $73.92 | $74.35 | $72.68 | $73.32 | $73.32 | 2,860,483 |
| 2023-09-29 | $75.11 | $75.46 | $74.47 | $74.59 | $74.59 | 2,315,988 |
| 2023-09-28 | $73.46 | $74.86 | $73.46 | $74.54 | $74.54 | 2,122,866 |
| 2023-09-27 | $73.14 | $74.01 | $72.83 | $73.47 | $73.47 | 2,018,135 |
| 2023-09-26 | $72.70 | $73.55 | $72.36 | $72.78 | $72.78 | 2,517,575 |
| 2023-09-25 | $72.40 | $73.63 | $72.40 | $73.36 | $73.36 | 1,790,625 |
| 2023-09-22 | $73.15 | $73.48 | $72.74 | $72.84 | $72.84 | 1,935,691 |
| 2023-09-21 | $73.47 | $73.72 | $72.80 | $72.86 | $72.86 | 2,039,155 |
| 2023-09-20 | $75.09 | $75.36 | $73.94 | $74.00 | $74.00 | 1,555,983 |
| 2023-09-19 | $74.75 | $75.24 | $73.99 | $74.47 | $74.47 | 3,258,073 |
| 2023-09-18 | $74.55 | $75.60 | $74.15 | $74.78 | $74.78 | 1,638,300 |
| 2023-09-15 | $75.11 | $75.52 | $74.28 | $74.56 | $74.56 | 3,648,155 |
| 2023-09-14 | $74.98 | $75.60 | $74.23 | $75.17 | $75.17 | 1,591,523 |
| 2023-09-13 | $75.20 | $75.49 | $73.98 | $74.18 | $74.18 | 2,151,232 |
| 2023-09-12 | $75.01 | $75.98 | $74.92 | $75.19 | $75.19 | 2,100,935 |
| 2023-09-11 | $75.97 | $76.42 | $75.31 | $75.43 | $75.43 | 1,879,465 |
| 2023-09-08 | $75.37 | $75.78 | $75.01 | $75.41 | $75.41 | 1,563,459 |
| 2023-09-07 | $76.02 | $76.37 | $74.88 | $75.56 | $75.56 | 2,574,596 |
| 2023-09-06 | $75.11 | $76.18 | $75.06 | $75.96 | $75.96 | 1,559,302 |
| 2023-09-05 | $77.71 | $77.71 | $75.30 | $75.39 | $75.39 | 1,654,617 |
| 2023-09-01 | $77.32 | $78.08 | $77.26 | $77.97 | $77.97 | 1,950,651 |
| 2023-08-31 | $77.20 | $77.59 | $76.87 | $76.89 | $76.89 | 2,448,704 |
| 2023-08-30 | $76.50 | $77.36 | $76.45 | $76.99 | $76.99 | 1,666,586 |
| 2023-08-29 | $75.74 | $76.74 | $75.55 | $76.71 | $76.71 | 1,685,538 |
| 2023-08-28 | $74.84 | $75.78 | $74.77 | $75.49 | $75.49 | 1,611,106 |
| 2023-08-25 | $74.74 | $75.18 | $74.12 | $74.64 | $74.64 | 1,601,429 |
| 2023-08-24 | $74.35 | $75.28 | $74.24 | $74.25 | $74.25 | 1,862,464 |
| 2023-08-23 | $74.66 | $74.87 | $73.88 | $74.52 | $74.52 | 1,869,895 |
| 2023-08-22 | $75.06 | $75.20 | $73.77 | $73.89 | $73.89 | 2,509,439 |
| 2023-08-21 | $75.75 | $75.93 | $74.39 | $74.80 | $74.80 | 2,164,441 |
| 2023-08-18 | $74.32 | $75.78 | $74.20 | $75.40 | $75.40 | 3,423,141 |
| 2023-08-17 | $75.18 | $76.00 | $74.57 | $74.83 | $74.83 | 2,898,581 |
| 2023-08-16 | $75.03 | $75.66 | $74.71 | $74.76 | $74.76 | 1,506,398 |
| 2023-08-15 | $75.97 | $76.31 | $74.91 | $75.25 | $75.25 | 1,803,462 |
| 2023-08-14 | $76.00 | $76.86 | $75.73 | $76.69 | $76.69 | 1,970,983 |
| 2023-08-11 | $75.91 | $76.67 | $75.85 | $76.32 | $76.32 | 1,847,570 |
| 2023-08-10 | $76.85 | $77.44 | $76.06 | $76.14 | $76.14 | 1,724,650 |
| 2023-08-09 | $77.50 | $77.80 | $76.11 | $76.38 | $76.38 | 2,703,729 |
| 2023-08-08 | $77.30 | $78.43 | $76.91 | $77.59 | $77.59 | 3,070,122 |
| 2023-08-07 | $77.43 | $78.56 | $77.20 | $78.08 | $78.08 | 2,776,567 |
| 2023-08-04 | $77.30 | $78.66 | $76.98 | $77.03 | $77.03 | 2,830,239 |
| 2023-08-03 | $76.29 | $78.10 | $75.41 | $77.13 | $77.13 | 3,482,375 |
| 2023-08-02 | $77.00 | $77.73 | $75.67 | $76.38 | $76.38 | 4,275,830 |
| 2023-08-01 | $77.45 | $77.95 | $76.95 | $77.04 | $77.04 | 3,247,134 |
| 2023-07-31 | $77.50 | $77.67 | $76.85 | $77.63 | $77.63 | 2,411,080 |
| 2023-07-28 | $78.23 | $78.31 | $76.62 | $77.30 | $77.30 | 3,106,293 |
| 2023-07-27 | $77.00 | $78.74 | $76.64 | $77.81 | $77.45 | 3,289,081 |
| 2023-07-26 | $76.51 | $77.21 | $76.21 | $76.63 | $76.27 | 2,237,389 |
| 2023-07-25 | $76.00 | $77.10 | $75.77 | $76.80 | $76.44 | 2,560,646 |
| 2023-07-24 | $75.00 | $75.87 | $74.75 | $75.49 | $75.14 | 2,569,179 |
| 2023-07-21 | $75.42 | $75.66 | $74.72 | $75.13 | $75.13 | 3,827,125 |
| 2023-07-20 | $75.56 | $75.66 | $74.81 | $75.42 | $75.42 | 2,411,956 |
| 2023-07-19 | $74.75 | $75.44 | $74.55 | $75.16 | $75.16 | 3,428,376 |
| 2023-07-18 | $73.09 | $74.65 | $72.33 | $74.55 | $74.55 | 2,787,165 |
| 2023-07-17 | $72.20 | $72.75 | $72.20 | $72.58 | $72.58 | 2,430,281 |
| 2023-07-14 | $73.10 | $73.10 | $72.19 | $72.61 | $72.61 | 2,002,722 |
| 2023-07-13 | $72.86 | $73.57 | $72.55 | $73.20 | $73.20 | 3,332,962 |
| 2023-07-12 | $72.00 | $73.07 | $71.63 | $72.63 | $72.63 | 4,052,379 |
| 2023-07-11 | $70.77 | $71.44 | $70.03 | $71.34 | $71.34 | 2,046,793 |
| 2023-07-10 | $70.51 | $71.40 | $69.86 | $70.32 | $70.32 | 2,857,371 |
| 2023-07-07 | $69.78 | $71.16 | $69.78 | $70.41 | $70.41 | 3,064,010 |
| 2023-07-06 | $69.24 | $69.65 | $68.01 | $69.57 | $69.57 | 3,382,827 |
| 2023-07-05 | $70.78 | $70.83 | $69.75 | $69.79 | $69.79 | 3,249,215 |
| 2023-07-03 | $71.25 | $72.08 | $71.25 | $71.57 | $71.57 | 1,237,233 |
| 2023-06-30 | $71.37 | $71.80 | $71.17 | $71.44 | $71.44 | 2,761,738 |
| 2023-06-29 | $69.40 | $70.96 | $69.40 | $70.86 | $70.86 | 3,353,903 |
| 2023-06-28 | $69.01 | $69.91 | $68.38 | $69.67 | $69.67 | 3,306,483 |
| 2023-06-27 | $67.95 | $69.21 | $67.80 | $69.20 | $69.20 | 3,122,914 |
| 2023-06-26 | $67.76 | $68.67 | $67.70 | $67.80 | $67.80 | 2,547,523 |
| 2023-06-23 | $67.15 | $67.95 | $66.62 | $67.78 | $67.78 | 3,545,798 |
| 2023-06-22 | $68.00 | $68.17 | $67.31 | $67.84 | $67.84 | 2,660,598 |
| 2023-06-21 | $68.14 | $68.87 | $67.46 | $68.42 | $68.42 | 4,303,270 |
| 2023-06-20 | $68.29 | $68.97 | $67.36 | $68.70 | $68.70 | 5,246,856 |
| 2023-06-16 | $69.92 | $70.01 | $68.51 | $69.41 | $69.41 | 7,877,323 |
| 2023-06-15 | $69.57 | $70.01 | $68.60 | $69.71 | $69.71 | 4,911,454 |
| 2023-06-14 | $70.73 | $70.93 | $69.68 | $69.94 | $69.94 | 4,364,063 |
| 2023-06-13 | $70.32 | $71.21 | $70.00 | $70.77 | $70.77 | 3,274,998 |
| 2023-06-12 | $69.60 | $70.38 | $69.33 | $69.72 | $69.72 | 3,002,245 |
| 2023-06-09 | $70.27 | $70.40 | $69.54 | $69.67 | $69.67 | 2,824,214 |
| 2023-06-08 | $71.00 | $71.11 | $69.80 | $70.44 | $70.44 | 3,071,650 |
| 2023-06-07 | $70.83 | $71.92 | $70.69 | $71.03 | $71.03 | 3,436,834 |
| 2023-06-06 | $71.20 | $72.58 | $70.73 | $71.04 | $71.04 | 3,295,846 |
| 2023-06-05 | $72.36 | $72.55 | $71.53 | $71.57 | $71.57 | 4,111,798 |
| 2023-06-02 | $71.50 | $73.30 | $71.10 | $72.37 | $72.37 | 8,259,261 |
| 2023-06-01 | $67.33 | $68.12 | $67.09 | $67.44 | $67.44 | 4,507,712 |
| 2023-05-31 | $68.30 | $68.61 | $67.03 | $67.19 | $67.19 | 6,183,458 |
| 2023-05-30 | $67.65 | $68.93 | $67.33 | $68.72 | $68.72 | 4,597,085 |
| 2023-05-26 | $66.90 | $67.98 | $66.63 | $67.60 | $67.60 | 4,840,714 |
| 2023-05-25 | $66.30 | $66.91 | $65.85 | $66.53 | $66.53 | 2,601,201 |
| 2023-05-24 | $67.00 | $67.22 | $65.97 | $66.27 | $66.27 | 4,746,744 |
| 2023-05-23 | $66.88 | $68.04 | $66.86 | $67.39 | $67.39 | 2,534,816 |
| 2023-05-22 | $66.66 | $67.57 | $66.29 | $67.08 | $67.08 | 1,841,524 |
| 2023-05-19 | $67.23 | $67.38 | $66.45 | $66.75 | $66.75 | 3,038,797 |
| 2023-05-18 | $65.42 | $66.99 | $65.09 | $66.89 | $66.89 | 4,130,915 |
| 2023-05-17 | $65.29 | $65.96 | $64.83 | $65.60 | $65.60 | 2,370,199 |
| 2023-05-16 | $65.23 | $65.37 | $64.56 | $65.00 | $65.00 | 2,152,496 |
| 2023-05-15 | $65.22 | $65.72 | $64.31 | $65.62 | $65.62 | 3,588,981 |
| 2023-05-12 | $64.16 | $64.49 | $63.22 | $63.77 | $63.77 | 1,929,711 |
| 2023-05-11 | $63.60 | $63.87 | $63.38 | $63.86 | $63.86 | 2,071,298 |
| 2023-05-10 | $65.00 | $65.13 | $63.26 | $64.14 | $64.14 | 2,356,565 |
| 2023-05-09 | $64.09 | $64.50 | $63.64 | $64.27 | $64.27 | 2,032,080 |
| 2023-05-08 | $65.85 | $65.93 | $64.55 | $64.77 | $64.77 | 2,365,011 |
| 2023-05-05 | $64.85 | $65.68 | $64.70 | $65.51 | $65.51 | 2,639,566 |
| 2023-05-04 | $63.98 | $64.48 | $63.25 | $64.06 | $64.06 | 3,075,430 |
| 2023-05-03 | $64.93 | $65.83 | $64.26 | $64.40 | $64.40 | 4,701,439 |
| 2023-05-02 | $63.97 | $65.09 | $62.80 | $65.03 | $65.03 | 9,790,931 |
| 2023-05-01 | $69.80 | $70.47 | $69.17 | $69.38 | $69.38 | 2,542,573 |
| 2023-04-28 | $68.51 | $70.02 | $68.51 | $69.72 | $69.72 | 3,406,469 |
| 2023-04-27 | $67.59 | $68.88 | $67.41 | $68.70 | $68.70 | 2,722,038 |
| 2023-04-26 | $67.80 | $68.17 | $66.83 | $67.37 | $67.37 | 3,139,967 |
| 2023-04-25 | $69.55 | $69.73 | $67.89 | $67.99 | $67.99 | 3,521,344 |
| 2023-04-24 | $69.97 | $70.58 | $69.83 | $70.55 | $70.55 | 2,951,484 |
| 2023-04-21 | $69.96 | $70.05 | $69.33 | $69.89 | $69.89 | 3,615,402 |
| 2023-04-20 | $70.51 | $71.03 | $69.92 | $70.29 | $70.29 | 2,605,209 |
| 2023-04-19 | $71.34 | $71.42 | $70.89 | $71.21 | $71.21 | 1,628,421 |
| 2023-04-18 | $71.76 | $71.95 | $70.97 | $71.63 | $71.63 | 3,105,350 |
| 2023-04-17 | $70.50 | $71.16 | $70.37 | $71.15 | $71.15 | 2,650,416 |
| 2023-04-14 | $71.25 | $71.85 | $70.06 | $70.46 | $70.46 | 3,024,081 |
| 2023-04-13 | $70.74 | $71.44 | $70.34 | $71.27 | $71.27 | 2,634,814 |
| 2023-04-12 | $71.54 | $71.84 | $70.49 | $70.83 | $70.83 | 3,073,332 |
| 2023-04-11 | $70.22 | $71.06 | $70.08 | $70.68 | $70.68 | 2,008,665 |
| 2023-04-10 | $69.17 | $69.85 | $68.92 | $69.81 | $69.81 | 2,263,389 |
| 2023-04-06 | $69.98 | $70.24 | $69.15 | $69.64 | $69.64 | 2,888,363 |
| 2023-04-05 | $69.51 | $70.42 | $69.30 | $70.36 | $70.36 | 3,329,169 |
| 2023-04-04 | $71.56 | $71.69 | $69.75 | $70.22 | $70.22 | 3,043,391 |
| 2023-04-03 | $72.01 | $72.86 | $71.72 | $71.89 | $71.89 | 3,576,916 |
| 2023-03-31 | $70.72 | $71.85 | $70.67 | $71.77 | $71.77 | 2,499,314 |
| 2023-03-30 | $71.42 | $71.48 | $70.47 | $70.63 | $70.63 | 2,049,961 |
| 2023-03-29 | $70.42 | $71.10 | $70.11 | $70.83 | $70.83 | 2,417,684 |
| 2023-03-28 | $69.00 | $69.70 | $68.83 | $69.58 | $69.58 | 2,061,505 |
| 2023-03-27 | $69.15 | $69.48 | $68.82 | $68.94 | $68.94 | 1,738,534 |
| 2023-03-24 | $67.74 | $68.91 | $66.83 | $68.60 | $68.60 | 2,183,360 |
| 2023-03-23 | $68.31 | $69.30 | $67.51 | $68.36 | $68.36 | 2,501,571 |
| 2023-03-22 | $69.33 | $70.10 | $68.17 | $68.20 | $68.20 | 2,904,367 |
| 2023-03-21 | $70.19 | $70.48 | $69.34 | $69.67 | $69.67 | 3,372,518 |
| 2023-03-20 | $68.01 | $69.35 | $68.00 | $68.93 | $68.93 | 3,483,498 |
| 2023-03-17 | $68.94 | $68.94 | $67.42 | $67.55 | $67.55 | 14,594,612 |
| 2023-03-16 | $67.20 | $69.55 | $66.90 | $69.22 | $69.22 | 4,391,561 |
| 2023-03-15 | $68.57 | $68.76 | $67.05 | $67.84 | $67.84 | 4,958,977 |
| 2023-03-14 | $70.45 | $71.22 | $69.56 | $70.30 | $70.30 | 2,974,266 |
| 2023-03-13 | $69.49 | $69.98 | $68.56 | $69.25 | $69.25 | 3,124,866 |
| 2023-03-10 | $70.55 | $71.21 | $69.55 | $70.34 | $70.34 | 3,515,267 |
| 2023-03-09 | $72.52 | $72.69 | $70.57 | $70.82 | $70.82 | 3,544,699 |
| 2023-03-08 | $71.23 | $72.52 | $70.96 | $72.10 | $72.10 | 2,948,211 |
| 2023-03-07 | $72.52 | $72.52 | $70.63 | $71.13 | $71.13 | 3,719,587 |
| 2023-03-06 | $74.26 | $74.43 | $72.50 | $72.80 | $72.80 | 3,290,504 |
| 2023-03-03 | $75.38 | $75.38 | $74.43 | $74.65 | $74.65 | 2,836,425 |
| 2023-03-02 | $73.50 | $74.99 | $73.00 | $74.91 | $74.91 | 2,310,172 |
| 2023-03-01 | $72.93 | $74.38 | $72.85 | $73.67 | $73.67 | 2,620,517 |
| 2023-02-28 | $72.95 | $73.31 | $72.40 | $73.03 | $73.03 | 3,037,404 |
| 2023-02-27 | $73.32 | $73.66 | $72.96 | $73.03 | $73.03 | 2,372,838 |
| 2023-02-24 | $71.81 | $73.32 | $71.46 | $72.92 | $72.56 | 2,914,349 |
| 2023-02-23 | $73.29 | $73.75 | $72.12 | $72.84 | $72.48 | 2,001,813 |
| 2023-02-22 | $73.06 | $73.66 | $72.67 | $72.91 | $72.55 | 2,388,456 |
| 2023-02-21 | $74.32 | $74.81 | $72.72 | $72.96 | $72.60 | 3,098,021 |
| 2023-02-17 | $74.97 | $75.22 | $74.42 | $75.08 | $74.71 | 2,052,376 |
| 2023-02-16 | $75.18 | $76.49 | $75.03 | $75.47 | $75.10 | 1,945,776 |
| 2023-02-15 | $76.27 | $76.41 | $75.64 | $76.34 | $75.97 | 1,525,109 |
| 2023-02-14 | $76.08 | $77.00 | $75.65 | $76.46 | $76.08 | 1,975,721 |
| 2023-02-13 | $75.82 | $76.60 | $75.44 | $76.37 | $76.00 | 2,438,889 |
| 2023-02-10 | $75.40 | $75.89 | $74.89 | $75.81 | $75.44 | 1,980,970 |
| 2023-02-09 | $77.84 | $78.40 | $75.27 | $75.76 | $75.39 | 3,399,280 |
| 2023-02-08 | $77.21 | $77.59 | $76.75 | $76.90 | $76.52 | 3,254,232 |
| 2023-02-07 | $75.30 | $77.79 | $75.29 | $77.79 | $77.41 | 7,899,306 |
| 2023-02-06 | $72.64 | $72.74 | $71.81 | $72.36 | $72.01 | 3,070,346 |
| 2023-02-03 | $73.51 | $74.19 | $72.84 | $72.98 | $72.62 | 2,836,356 |
| 2023-02-02 | $74.21 | $74.71 | $73.23 | $74.54 | $74.17 | 2,880,919 |
| 2023-02-01 | $73.54 | $74.79 | $72.86 | $74.14 | $73.78 | 3,593,877 |
| 2023-01-31 | $72.91 | $74.00 | $72.27 | $73.95 | $73.59 | 2,736,005 |
| 2023-01-30 | $73.10 | $73.56 | $72.45 | $72.65 | $72.29 | 2,542,057 |
| 2023-01-27 | $73.06 | $74.19 | $73.06 | $73.55 | $73.55 | 2,171,268 |
| 2023-01-26 | $73.17 | $73.79 | $72.10 | $73.73 | $73.73 | 3,134,559 |
| 2023-01-25 | $73.79 | $74.18 | $72.98 | $73.53 | $73.53 | 3,193,241 |
| 2023-01-24 | $74.21 | $75.11 | $73.99 | $74.94 | $74.94 | 3,064,690 |
| 2023-01-23 | $73.83 | $75.34 | $73.44 | $75.30 | $75.30 | 2,117,458 |
| 2023-01-20 | $72.87 | $74.02 | $72.34 | $73.97 | $73.97 | 3,700,108 |
| 2023-01-19 | $72.78 | $72.96 | $71.96 | $72.80 | $72.80 | 3,681,691 |
| 2023-01-18 | $74.85 | $75.17 | $73.03 | $73.18 | $73.18 | 7,485,229 |
| 2023-01-17 | $74.32 | $74.70 | $73.96 | $74.33 | $74.33 | 3,498,047 |
| 2023-01-13 | $73.89 | $75.38 | $73.68 | $75.20 | $75.20 | 3,434,162 |
| 2023-01-12 | $74.60 | $75.38 | $74.07 | $74.75 | $74.75 | 2,602,578 |
| 2023-01-11 | $74.49 | $75.01 | $74.07 | $74.90 | $74.90 | 2,250,727 |
| 2023-01-10 | $73.35 | $74.03 | $72.84 | $73.92 | $73.92 | 1,788,362 |
| 2023-01-09 | $72.83 | $74.17 | $72.69 | $73.48 | $73.48 | 3,273,564 |
| 2023-01-06 | $71.78 | $72.82 | $71.00 | $72.47 | $72.47 | 3,380,331 |
| 2023-01-05 | $69.60 | $70.92 | $69.24 | $70.87 | $70.87 | 2,590,537 |
| 2023-01-04 | $69.68 | $70.98 | $69.43 | $70.53 | $70.53 | 2,558,113 |
| 2023-01-03 | $69.05 | $69.57 | $68.22 | $68.86 | $68.86 | 1,776,168 |
| 2022-12-30 | $68.05 | $68.66 | $67.93 | $68.63 | $68.63 | 1,439,845 |
| 2022-12-29 | $68.00 | $69.08 | $68.00 | $68.58 | $68.58 | 1,151,637 |
| 2022-12-28 | $68.99 | $69.25 | $67.74 | $67.80 | $67.80 | 1,278,407 |
| 2022-12-27 | $68.75 | $69.33 | $68.65 | $68.78 | $68.78 | 1,470,165 |
| 2022-12-23 | $67.46 | $68.79 | $67.40 | $68.73 | $68.73 | 1,509,375 |
| 2022-12-22 | $67.48 | $67.59 | $66.31 | $67.55 | $67.55 | 2,487,197 |
| 2022-12-21 | $68.22 | $68.67 | $68.13 | $68.32 | $68.32 | 2,040,298 |
| 2022-12-20 | $67.86 | $68.54 | $67.48 | $67.51 | $67.51 | 2,135,801 |
| 2022-12-19 | $67.74 | $68.28 | $67.07 | $67.56 | $67.56 | 4,296,476 |
| 2022-12-16 | $67.34 | $68.72 | $66.98 | $67.91 | $67.91 | 4,639,233 |
| 2022-12-15 | $68.67 | $68.77 | $67.54 | $67.81 | $67.81 | 3,225,845 |
| 2022-12-14 | $70.55 | $71.34 | $69.00 | $69.64 | $69.64 | 2,703,243 |
| 2022-12-13 | $71.70 | $71.85 | $70.27 | $70.86 | $70.86 | 2,489,336 |
| 2022-12-12 | $68.82 | $69.90 | $68.66 | $69.87 | $69.87 | 2,387,477 |
| 2022-12-09 | $69.69 | $70.09 | $68.82 | $68.89 | $68.89 | 1,688,159 |
| 2022-12-08 | $70.36 | $70.70 | $69.56 | $69.85 | $69.85 | 1,923,921 |
| 2022-12-07 | $69.84 | $70.75 | $69.44 | $69.70 | $69.70 | 2,321,629 |
| 2022-12-06 | $70.71 | $71.02 | $69.31 | $69.97 | $69.97 | 2,034,871 |
| 2022-12-05 | $70.66 | $71.22 | $70.29 | $70.42 | $70.42 | 1,934,564 |
| 2022-12-02 | $69.60 | $71.62 | $69.25 | $71.56 | $71.56 | 2,501,622 |
| 2022-12-01 | $70.35 | $70.80 | $69.63 | $70.42 | $70.42 | 4,646,184 |
| 2022-11-30 | $69.44 | $70.54 | $68.42 | $70.51 | $70.51 | 3,808,490 |
| 2022-11-29 | $69.22 | $70.09 | $69.04 | $69.46 | $69.46 | 2,533,987 |
| 2022-11-28 | $70.15 | $70.74 | $69.06 | $69.35 | $69.02 | 2,707,790 |
| 2022-11-25 | $71.47 | $72.12 | $71.08 | $71.25 | $70.91 | 1,051,073 |
| 2022-11-23 | $71.14 | $71.90 | $70.91 | $71.81 | $71.47 | 1,497,036 |
| 2022-11-22 | $70.10 | $71.18 | $70.10 | $71.14 | $70.80 | 2,119,950 |
| 2022-11-21 | $68.76 | $70.27 | $68.50 | $69.77 | $69.44 | 2,200,794 |
| 2022-11-18 | $70.21 | $70.29 | $68.60 | $69.38 | $69.05 | 2,835,213 |
| 2022-11-17 | $68.19 | $69.37 | $66.85 | $69.34 | $69.01 | 3,570,668 |
| 2022-11-16 | $70.62 | $70.98 | $69.08 | $69.13 | $68.80 | 2,837,228 |
| 2022-11-15 | $71.26 | $71.58 | $69.96 | $70.67 | $70.34 | 3,187,338 |
| 2022-11-14 | $70.25 | $72.24 | $70.17 | $70.57 | $70.24 | 3,255,649 |
| 2022-11-11 | $69.92 | $71.66 | $69.36 | $70.81 | $70.48 | 4,495,750 |
| 2022-11-10 | $68.88 | $71.23 | $68.60 | $69.65 | $69.32 | 5,980,935 |
| 2022-11-09 | $66.12 | $67.48 | $65.85 | $67.03 | $66.71 | 5,945,689 |
| 2022-11-08 | $65.96 | $68.45 | $64.97 | $66.28 | $65.97 | 7,849,757 |
| 2022-11-07 | $62.06 | $62.24 | $60.84 | $61.74 | $61.45 | 4,363,391 |
| 2022-11-04 | $61.44 | $62.68 | $60.47 | $61.93 | $61.93 | 4,761,662 |
| 2022-11-03 | $59.62 | $60.99 | $59.34 | $59.61 | $59.61 | 5,127,916 |
| 2022-11-02 | $62.32 | $64.26 | $60.43 | $60.54 | $60.54 | 8,869,443 |
| 2022-11-01 | $59.00 | $59.47 | $57.87 | $58.70 | $58.70 | 4,271,378 |
| 2022-10-31 | $57.36 | $57.74 | $56.83 | $57.20 | $57.20 | 2,939,816 |
| 2022-10-28 | $56.97 | $57.68 | $56.77 | $57.56 | $57.56 | 2,215,704 |
| 2022-10-27 | $57.30 | $57.61 | $56.32 | $56.77 | $56.77 | 2,473,751 |
| 2022-10-26 | $57.48 | $57.85 | $56.72 | $57.09 | $57.09 | 3,029,706 |
| 2022-10-25 | $55.72 | $56.98 | $55.72 | $56.96 | $56.96 | 3,798,267 |
| 2022-10-24 | $56.00 | $56.28 | $55.04 | $56.01 | $56.01 | 2,097,337 |
| 2022-10-21 | $53.77 | $55.70 | $53.62 | $55.58 | $55.58 | 2,568,464 |
| 2022-10-20 | $54.12 | $55.26 | $53.51 | $53.76 | $53.76 | 2,187,529 |
| 2022-10-19 | $54.78 | $55.29 | $53.87 | $54.10 | $54.10 | 2,367,493 |
| 2022-10-18 | $54.62 | $55.31 | $54.05 | $55.17 | $55.17 | 3,264,570 |
| 2022-10-17 | $53.48 | $54.26 | $52.86 | $53.22 | $53.22 | 2,712,054 |
| 2022-10-14 | $53.83 | $54.05 | $51.96 | $52.10 | $52.10 | 2,445,597 |
| 2022-10-13 | $50.68 | $53.85 | $50.20 | $53.31 | $53.31 | 3,824,947 |
| 2022-10-12 | $51.69 | $52.11 | $51.25 | $51.58 | $51.58 | 2,307,118 |
| 2022-10-11 | $51.15 | $52.68 | $50.59 | $51.80 | $51.80 | 2,853,490 |
| 2022-10-10 | $52.76 | $52.81 | $51.47 | $51.73 | $51.73 | 2,046,808 |
| 2022-10-07 | $52.48 | $53.23 | $51.98 | $52.36 | $52.36 | 4,026,558 |
| 2022-10-06 | $53.84 | $54.47 | $53.08 | $53.18 | $53.18 | 2,326,583 |
| 2022-10-05 | $53.88 | $54.88 | $53.45 | $54.46 | $54.46 | 2,249,864 |
| 2022-10-04 | $53.40 | $54.79 | $53.37 | $54.72 | $54.72 | 3,356,978 |
| 2022-10-03 | $51.49 | $53.22 | $51.10 | $52.43 | $52.43 | 4,314,498 |
| 2022-09-30 | $50.51 | $51.40 | $50.27 | $50.40 | $50.40 | 3,571,406 |
| 2022-09-29 | $50.50 | $50.74 | $49.84 | $50.65 | $50.65 | 3,385,697 |
| 2022-09-28 | $50.42 | $51.45 | $49.97 | $51.25 | $51.25 | 2,685,275 |
| 2022-09-27 | $50.55 | $50.89 | $49.52 | $50.09 | $50.09 | 3,188,336 |
| 2022-09-26 | $50.30 | $51.45 | $49.80 | $50.05 | $50.05 | 3,038,040 |
| 2022-09-23 | $51.43 | $51.68 | $49.86 | $50.74 | $50.74 | 3,439,131 |
| 2022-09-22 | $53.44 | $53.56 | $52.21 | $52.49 | $52.49 | 2,414,155 |
| 2022-09-21 | $54.85 | $54.95 | $53.11 | $53.15 | $53.15 | 2,408,860 |
| 2022-09-20 | $54.55 | $54.70 | $53.69 | $54.25 | $54.25 | 2,303,837 |
| 2022-09-19 | $53.55 | $55.67 | $53.42 | $55.33 | $55.33 | 4,020,208 |
| 2022-09-16 | $54.08 | $55.03 | $53.05 | $53.98 | $53.98 | 6,278,937 |
| 2022-09-15 | $55.84 | $56.57 | $54.92 | $55.13 | $55.13 | 2,777,096 |
| 2022-09-14 | $56.55 | $56.55 | $55.05 | $55.81 | $55.81 | 3,620,604 |
| 2022-09-13 | $57.57 | $58.28 | $56.28 | $56.65 | $56.65 | 2,903,354 |
| 2022-09-12 | $58.91 | $59.79 | $58.55 | $59.55 | $59.55 | 4,625,986 |
| 2022-09-09 | $58.19 | $58.80 | $57.92 | $58.39 | $58.39 | 2,698,949 |
| 2022-09-08 | $55.53 | $57.48 | $55.19 | $57.43 | $57.43 | 3,111,411 |
| 2022-09-07 | $54.23 | $56.41 | $53.99 | $56.26 | $56.26 | 2,974,598 |
| 2022-09-06 | $55.27 | $55.68 | $53.90 | $54.25 | $54.25 | 2,414,491 |
| 2022-09-02 | $56.39 | $56.39 | $54.39 | $54.76 | $54.76 | 2,316,163 |
| 2022-09-01 | $55.23 | $55.41 | $54.14 | $55.23 | $55.23 | 3,153,865 |
| 2022-08-31 | $57.21 | $57.21 | $55.62 | $55.64 | $55.64 | 3,901,853 |
| 2022-08-30 | $58.43 | $58.80 | $56.86 | $57.10 | $57.10 | 1,849,024 |
| 2022-08-29 | $57.27 | $58.17 | $56.90 | $57.94 | $57.94 | 2,081,630 |
| 2022-08-26 | $60.88 | $61.20 | $57.79 | $57.82 | $57.82 | 2,537,891 |
| 2022-08-25 | $59.85 | $60.62 | $59.41 | $60.59 | $60.59 | 1,860,681 |
| 2022-08-24 | $59.58 | $59.74 | $59.03 | $59.34 | $59.34 | 1,422,169 |
| 2022-08-23 | $58.37 | $59.88 | $58.37 | $59.37 | $59.37 | 2,217,878 |
| 2022-08-22 | $59.24 | $59.31 | $58.10 | $58.26 | $58.26 | 2,952,979 |
| 2022-08-19 | $61.50 | $61.86 | $60.11 | $60.48 | $60.48 | 1,927,776 |
| 2022-08-18 | $61.92 | $62.16 | $61.38 | $61.95 | $61.95 | 2,096,211 |
| 2022-08-17 | $61.76 | $62.09 | $61.23 | $61.95 | $61.95 | 2,580,207 |
| 2022-08-16 | $62.26 | $63.22 | $62.15 | $62.68 | $62.68 | 1,839,790 |
| 2022-08-15 | $61.88 | $62.93 | $61.85 | $62.70 | $62.70 | 1,419,703 |
| 2022-08-12 | $62.67 | $63.00 | $62.18 | $62.70 | $62.70 | 2,186,848 |
| 2022-08-11 | $61.56 | $63.31 | $61.47 | $62.18 | $62.18 | 3,442,354 |
| 2022-08-10 | $60.02 | $61.61 | $60.02 | $60.74 | $60.74 | 3,106,103 |
| 2022-08-09 | $59.03 | $59.16 | $58.35 | $58.64 | $58.64 | 3,275,365 |
| 2022-08-08 | $59.63 | $60.18 | $58.74 | $59.33 | $59.33 | 3,185,891 |
| 2022-08-05 | $58.00 | $59.38 | $57.84 | $58.88 | $58.88 | 1,941,394 |
| 2022-08-04 | $58.22 | $59.17 | $57.50 | $58.57 | $58.57 | 2,843,663 |
| 2022-08-03 | $58.81 | $58.89 | $57.20 | $58.15 | $58.15 | 4,762,170 |
| 2022-08-02 | $59.46 | $60.08 | $58.46 | $58.57 | $58.57 | 3,575,725 |
| 2022-08-01 | $60.45 | $60.59 | $59.48 | $60.20 | $60.20 | 2,976,622 |
| 2022-07-29 | $60.36 | $61.67 | $60.23 | $61.23 | $61.23 | 2,550,190 |
| 2022-07-28 | $59.40 | $60.15 | $59.00 | $60.13 | $60.13 | 1,908,101 |
| 2022-07-27 | $57.66 | $59.53 | $57.35 | $59.43 | $59.11 | 3,354,091 |
| 2022-07-26 | $57.74 | $58.25 | $57.26 | $57.68 | $57.37 | 1,979,649 |
| 2022-07-25 | $57.42 | $58.13 | $57.11 | $58.03 | $57.71 | 1,761,541 |
| 2022-07-22 | $58.11 | $58.35 | $56.75 | $57.26 | $56.95 | 1,446,508 |
| 2022-07-21 | $56.79 | $57.74 | $56.27 | $57.74 | $57.42 | 1,876,867 |
| 2022-07-20 | $56.32 | $57.43 | $56.07 | $57.11 | $56.80 | 2,521,820 |
| 2022-07-19 | $55.24 | $56.67 | $55.12 | $56.56 | $56.25 | 2,755,668 |
| 2022-07-18 | $55.20 | $55.96 | $54.08 | $54.36 | $54.06 | 2,294,503 |
| 2022-07-15 | $54.77 | $54.83 | $53.53 | $54.60 | $54.30 | 2,959,878 |
| 2022-07-14 | $53.93 | $54.08 | $52.81 | $53.49 | $53.20 | 2,519,135 |
| 2022-07-13 | $54.39 | $55.19 | $53.82 | $54.86 | $54.56 | 2,118,316 |
| 2022-07-12 | $54.75 | $56.51 | $54.75 | $55.54 | $55.24 | 2,390,021 |
| 2022-07-11 | $54.80 | $55.27 | $54.50 | $54.89 | $54.59 | 1,973,059 |
| 2022-07-08 | $56.23 | $56.40 | $55.00 | $55.44 | $55.14 | 2,160,434 |
| 2022-07-07 | $55.87 | $56.63 | $55.42 | $56.36 | $56.05 | 3,353,059 |
| 2022-07-06 | $54.57 | $55.30 | $53.81 | $54.98 | $54.68 | 2,950,573 |
| 2022-07-05 | $53.50 | $54.34 | $52.57 | $54.18 | $53.88 | 6,226,024 |
| 2022-07-01 | $55.16 | $55.51 | $53.37 | $54.75 | $54.45 | 4,960,484 |
| 2022-06-30 | $55.30 | $56.19 | $54.63 | $55.58 | $55.28 | 2,465,959 |
| 2022-06-29 | $57.19 | $57.22 | $55.56 | $56.33 | $56.02 | 2,483,069 |
| 2022-06-28 | $58.01 | $58.84 | $57.09 | $57.33 | $57.02 | 2,569,621 |
| 2022-06-27 | $58.46 | $58.55 | $57.28 | $57.57 | $57.26 | 3,582,245 |
| 2022-06-24 | $55.79 | $58.57 | $55.79 | $58.55 | $58.23 | 10,846,796 |
| 2022-06-23 | $55.71 | $56.48 | $54.59 | $55.35 | $55.05 | 2,844,641 |
| 2022-06-22 | $55.08 | $56.64 | $55.04 | $55.91 | $55.60 | 2,731,483 |
| 2022-06-21 | $57.46 | $57.51 | $56.25 | $56.86 | $56.55 | 2,891,497 |
| 2022-06-17 | $56.62 | $56.92 | $55.18 | $56.29 | $55.98 | 4,679,177 |
| 2022-06-16 | $58.05 | $58.13 | $56.01 | $56.78 | $56.47 | 4,423,306 |
| 2022-06-15 | $61.23 | $61.78 | $59.48 | $60.35 | $60.02 | 2,253,811 |
| 2022-06-14 | $60.83 | $61.06 | $59.71 | $60.37 | $60.04 | 2,305,107 |
| 2022-06-13 | $61.80 | $62.27 | $60.45 | $60.87 | $60.54 | 2,448,324 |
| 2022-06-10 | $64.63 | $64.70 | $63.25 | $63.53 | $63.18 | 2,629,830 |
| 2022-06-09 | $67.09 | $67.68 | $66.11 | $66.12 | $65.76 | 1,681,903 |
| 2022-06-08 | $67.24 | $68.28 | $67.17 | $67.64 | $67.27 | 2,103,088 |
| 2022-06-07 | $66.78 | $68.00 | $66.32 | $67.97 | $67.60 | 1,930,370 |
| 2022-06-06 | $67.49 | $68.54 | $67.06 | $67.67 | $67.30 | 2,362,117 |
| 2022-06-03 | $68.13 | $68.42 | $66.57 | $66.92 | $66.55 | 2,481,361 |
| 2022-06-02 | $68.00 | $68.85 | $67.62 | $68.82 | $68.44 | 2,399,827 |
| 2022-06-01 | $68.77 | $68.93 | $66.43 | $67.42 | $67.05 | 2,725,108 |
| 2022-05-31 | $67.65 | $68.92 | $66.96 | $67.85 | $67.48 | 10,260,806 |
| 2022-05-27 | $67.38 | $68.46 | $67.02 | $68.36 | $67.99 | 2,833,525 |
| 2022-05-26 | $66.15 | $67.71 | $66.11 | $67.37 | $66.68 | 2,790,687 |
| 2022-05-25 | $64.65 | $65.96 | $63.95 | $65.41 | $64.74 | 2,467,502 |
| 2022-05-24 | $65.24 | $65.27 | $63.58 | $64.64 | $63.98 | 2,313,055 |
| 2022-05-23 | $64.81 | $65.78 | $64.05 | $65.47 | $64.80 | 2,933,035 |
| 2022-05-20 | $64.54 | $64.87 | $62.11 | $63.85 | $63.20 | 3,877,367 |
| 2022-05-19 | $63.76 | $65.34 | $63.30 | $64.32 | $63.66 | 3,551,902 |
| 2022-05-18 | $65.59 | $66.07 | $64.07 | $64.28 | $63.62 | 3,100,505 |
| 2022-05-17 | $65.44 | $66.74 | $64.80 | $66.41 | $65.73 | 2,760,896 |
| 2022-05-16 | $63.27 | $64.85 | $62.62 | $64.13 | $63.47 | 2,336,381 |
| 2022-05-13 | $63.99 | $65.19 | $63.70 | $64.14 | $63.48 | 2,736,909 |
| 2022-05-12 | $63.23 | $64.03 | $62.10 | $63.25 | $62.60 | 2,697,488 |
| 2022-05-11 | $63.12 | $65.45 | $63.04 | $63.38 | $62.73 | 2,701,874 |
| 2022-05-10 | $65.12 | $65.66 | $62.21 | $63.32 | $62.67 | 3,738,327 |
| 2022-05-09 | $63.98 | $65.62 | $63.96 | $64.33 | $63.67 | 3,583,378 |
| 2022-05-06 | $65.96 | $66.46 | $64.80 | $65.42 | $64.75 | 3,510,317 |
| 2022-05-05 | $67.73 | $68.14 | $65.43 | $66.14 | $65.46 | 3,273,010 |
| 2022-05-04 | $67.22 | $68.94 | $65.55 | $68.78 | $68.08 | 2,616,191 |
| 2022-05-03 | $66.25 | $67.55 | $64.94 | $66.38 | $65.70 | 3,474,766 |
| 2022-05-02 | $65.68 | $66.21 | $64.35 | $65.90 | $65.23 | 3,804,993 |
| 2022-04-29 | $67.30 | $68.35 | $65.65 | $65.93 | $65.26 | 2,604,973 |
| 2022-04-28 | $66.81 | $67.58 | $65.41 | $67.58 | $66.89 | 2,784,091 |
| 2022-04-27 | $66.44 | $67.25 | $65.68 | $66.19 | $65.51 | 3,181,398 |
| 2022-04-26 | $67.47 | $68.22 | $66.15 | $66.17 | $65.49 | 2,108,532 |
| 2022-04-25 | $66.84 | $67.98 | $65.56 | $67.80 | $67.11 | 3,120,946 |
| 2022-04-22 | $68.98 | $69.28 | $67.23 | $67.29 | $66.60 | 2,481,175 |
| 2022-04-21 | $71.82 | $71.96 | $69.50 | $69.67 | $68.96 | 1,637,110 |
| 2022-04-20 | $69.83 | $71.46 | $69.78 | $70.56 | $69.84 | 1,987,174 |
| 2022-04-19 | $68.45 | $69.86 | $68.39 | $69.27 | $68.56 | 1,759,055 |
| 2022-04-18 | $68.42 | $69.26 | $68.13 | $68.60 | $67.90 | 1,991,707 |
| 2022-04-14 | $68.98 | $69.77 | $68.50 | $68.70 | $68.00 | 2,698,396 |
| 2022-04-13 | $68.43 | $69.05 | $68.20 | $68.97 | $68.26 | 1,866,354 |
| 2022-04-12 | $68.65 | $69.82 | $68.05 | $68.46 | $67.76 | 2,225,704 |
| 2022-04-11 | $68.50 | $70.12 | $68.01 | $68.48 | $67.78 | 2,446,007 |
| 2022-04-08 | $70.24 | $70.44 | $68.64 | $68.84 | $68.14 | 3,113,012 |
| 2022-04-07 | $70.02 | $70.17 | $67.49 | $69.71 | $69.00 | 3,656,377 |
| 2022-04-06 | $72.03 | $72.13 | $69.03 | $70.18 | $69.46 | 4,492,884 |
| 2022-04-05 | $74.36 | $75.06 | $72.83 | $73.00 | $72.25 | 2,238,653 |
| 2022-04-04 | $74.58 | $75.33 | $74.02 | $74.88 | $74.11 | 2,693,678 |
| 2022-04-01 | $74.12 | $74.94 | $72.94 | $74.75 | $73.98 | 2,747,965 |
| 2022-03-31 | $75.83 | $76.22 | $73.55 | $73.58 | $72.83 | 2,992,056 |
| 2022-03-30 | $77.78 | $78.02 | $76.25 | $76.54 | $75.76 | 1,998,029 |
| 2022-03-29 | $77.54 | $78.98 | $77.47 | $78.00 | $77.20 | 2,087,297 |
| 2022-03-28 | $76.46 | $76.60 | $75.24 | $76.34 | $75.56 | 1,857,199 |
| 2022-03-25 | $76.57 | $77.15 | $76.08 | $77.09 | $76.30 | 1,224,656 |
| 2022-03-24 | $76.25 | $76.45 | $75.54 | $76.30 | $75.52 | 1,999,056 |
| 2022-03-23 | $76.57 | $76.71 | $75.30 | $75.94 | $75.16 | 2,125,353 |
| 2022-03-22 | $77.45 | $77.86 | $76.56 | $77.03 | $76.24 | 2,252,899 |
| 2022-03-21 | $77.00 | $77.50 | $75.87 | $76.75 | $75.96 | 2,522,868 |
| 2022-03-18 | $75.67 | $76.81 | $74.69 | $76.71 | $75.92 | 5,329,678 |
| 2022-03-17 | $73.02 | $75.81 | $73.02 | $75.81 | $75.03 | 3,061,927 |
| 2022-03-16 | $72.81 | $75.38 | $72.76 | $74.24 | $73.48 | 2,904,569 |
| 2022-03-15 | $72.10 | $72.76 | $70.44 | $71.87 | $71.13 | 2,567,405 |
| 2022-03-14 | $73.16 | $73.46 | $71.44 | $71.74 | $71.01 | 3,013,745 |
| 2022-03-11 | $72.60 | $73.83 | $72.26 | $72.49 | $71.75 | 3,720,303 |
| 2022-03-10 | $71.14 | $72.62 | $70.97 | $72.08 | $71.34 | 2,885,629 |
| 2022-03-09 | $71.01 | $73.82 | $70.55 | $72.49 | $71.75 | 3,915,734 |
| 2022-03-08 | $69.44 | $70.81 | $67.55 | $68.81 | $68.11 | 4,166,959 |
| 2022-03-07 | $73.65 | $73.88 | $69.01 | $69.07 | $68.36 | 5,419,037 |
| 2022-03-04 | $75.53 | $75.54 | $73.84 | $74.39 | $73.63 | 3,619,416 |
| 2022-03-03 | $77.65 | $78.24 | $76.04 | $76.89 | $76.10 | 2,132,433 |
| 2022-03-02 | $76.24 | $77.90 | $75.37 | $77.10 | $76.31 | 3,755,612 |
| 2022-03-01 | $77.48 | $77.62 | $74.66 | $75.62 | $74.85 | 5,270,249 |
| 2022-02-28 | $76.75 | $78.18 | $76.40 | $77.37 | $76.58 | 4,246,639 |
| 2022-02-25 | $75.91 | $78.64 | $75.88 | $78.07 | $77.27 | 3,135,469 |
| 2022-02-24 | $72.95 | $76.02 | $72.11 | $75.57 | $74.48 | 5,051,583 |
| 2022-02-23 | $78.45 | $78.46 | $74.74 | $75.05 | $73.97 | 4,773,731 |
| 2022-02-22 | $78.25 | $78.89 | $76.96 | $77.96 | $76.84 | 3,827,142 |
| 2022-02-18 | $83.07 | $84.08 | $78.43 | $78.77 | $77.64 | 5,488,791 |
| 2022-02-17 | $81.00 | $81.33 | $79.25 | $79.73 | $78.58 | 1,801,368 |
| 2022-02-16 | $81.41 | $82.52 | $81.20 | $82.12 | $80.94 | 2,646,207 |
| 2022-02-15 | $79.84 | $81.72 | $79.75 | $81.67 | $80.49 | 1,804,179 |
| 2022-02-14 | $79.04 | $80.21 | $78.87 | $79.32 | $78.18 | 1,967,580 |
| 2022-02-11 | $80.53 | $81.54 | $78.93 | $79.28 | $78.14 | 3,852,662 |
| 2022-02-10 | $80.85 | $82.53 | $80.07 | $80.33 | $79.17 | 3,303,398 |
| 2022-02-09 | $80.69 | $82.02 | $80.48 | $81.49 | $80.32 | 2,889,173 |
| 2022-02-08 | $77.92 | $80.47 | $76.86 | $80.13 | $78.98 | 4,903,592 |
| 2022-02-07 | $76.03 | $76.49 | $75.26 | $75.37 | $74.28 | 3,582,597 |
| 2022-02-04 | $76.99 | $77.68 | $75.91 | $76.06 | $74.96 | 3,252,124 |
| 2022-02-03 | $78.48 | $79.08 | $77.66 | $77.72 | $76.60 | 2,295,836 |
| 2022-02-02 | $78.05 | $79.37 | $77.30 | $79.15 | $78.01 | 2,632,743 |
| 2022-02-01 | $76.88 | $78.21 | $76.41 | $77.89 | $76.77 | 2,985,185 |
| 2022-01-31 | $75.36 | $76.62 | $74.59 | $76.60 | $75.50 | 4,477,077 |
| 2022-01-28 | $76.11 | $76.18 | $74.19 | $76.07 | $74.97 | 2,201,086 |
| 2022-01-27 | $77.92 | $78.73 | $75.56 | $76.49 | $75.39 | 2,356,049 |
| 2022-01-26 | $77.23 | $78.32 | $75.80 | $76.74 | $75.63 | 2,384,183 |
| 2022-01-25 | $76.00 | $77.48 | $74.40 | $76.83 | $75.72 | 2,628,976 |
| 2022-01-24 | $76.03 | $77.46 | $74.19 | $77.15 | $76.04 | 3,807,785 |
| 2022-01-21 | $78.43 | $78.90 | $76.92 | $77.47 | $76.35 | 3,068,352 |
| 2022-01-20 | $81.77 | $81.84 | $79.02 | $79.18 | $78.04 | 3,676,812 |
| 2022-01-19 | $83.91 | $83.91 | $81.48 | $81.58 | $80.41 | 3,341,674 |
| 2022-01-18 | $84.46 | $84.46 | $83.25 | $83.77 | $82.56 | 4,316,940 |
| 2022-01-14 | $82.90 | $85.16 | $82.29 | $84.97 | $83.75 | 2,544,307 |
| 2022-01-13 | $83.80 | $84.96 | $83.70 | $84.01 | $82.80 | 1,898,153 |
| 2022-01-12 | $83.16 | $83.87 | $82.67 | $83.72 | $82.51 | 2,137,743 |
| 2022-01-11 | $82.06 | $83.09 | $81.50 | $83.03 | $81.83 | 1,976,793 |
| 2022-01-10 | $82.19 | $83.46 | $81.13 | $81.97 | $80.79 | 2,269,311 |
| 2022-01-07 | $82.41 | $83.63 | $81.98 | $83.19 | $81.99 | 3,086,079 |
| 2022-01-06 | $82.76 | $82.97 | $81.24 | $81.99 | $80.81 | 1,666,872 |
| 2022-01-05 | $82.59 | $83.71 | $81.73 | $81.79 | $80.61 | 2,346,481 |
| 2022-01-04 | $81.07 | $82.89 | $80.93 | $82.54 | $81.35 | 2,702,920 |
| 2022-01-03 | $81.04 | $82.25 | $80.56 | $80.66 | $79.50 | 2,420,427 |
| 2021-12-31 | $79.97 | $81.09 | $79.79 | $80.78 | $79.62 | 1,529,555 |
| 2021-12-30 | $80.89 | $81.39 | $80.05 | $80.13 | $78.98 | 1,331,270 |
| 2021-12-29 | $80.30 | $81.18 | $80.30 | $80.59 | $79.43 | 1,126,093 |
| 2021-12-28 | $79.57 | $80.85 | $79.52 | $80.45 | $79.29 | 2,105,432 |
| 2021-12-27 | $78.60 | $79.86 | $78.44 | $79.81 | $78.66 | 1,937,434 |
| 2021-12-23 | $77.47 | $79.00 | $77.00 | $78.54 | $77.41 | 2,456,546 |
| 2021-12-22 | $76.35 | $77.05 | $75.99 | $77.00 | $75.89 | 1,444,378 |
| 2021-12-21 | $76.05 | $77.01 | $76.05 | $76.49 | $75.39 | 1,970,105 |
| 2021-12-20 | $75.76 | $75.76 | $74.01 | $75.21 | $74.13 | 2,375,392 |
| 2021-12-17 | $78.44 | $78.44 | $76.32 | $76.51 | $75.41 | 4,949,957 |
| 2021-12-16 | $78.90 | $80.19 | $78.45 | $78.71 | $77.58 | 3,015,060 |
| 2021-12-15 | $77.53 | $78.54 | $76.92 | $78.34 | $77.21 | 1,994,220 |
| 2021-12-14 | $77.24 | $78.85 | $77.04 | $77.64 | $76.52 | 2,421,557 |
| 2021-12-13 | $79.68 | $79.88 | $77.62 | $77.63 | $76.51 | 3,179,716 |
| 2021-12-10 | $79.49 | $80.26 | $79.05 | $80.04 | $78.89 | 2,929,179 |
| 2021-12-09 | $77.45 | $79.57 | $77.23 | $78.64 | $77.51 | 4,623,040 |
| 2021-12-08 | $77.82 | $78.78 | $77.04 | $78.26 | $77.13 | 3,564,555 |
| 2021-12-07 | $77.00 | $78.21 | $76.60 | $77.54 | $76.42 | 2,395,463 |
| 2021-12-06 | $76.61 | $77.22 | $75.01 | $76.39 | $75.29 | 3,522,596 |
| 2021-12-03 | $75.38 | $76.64 | $74.83 | $75.48 | $74.39 | 3,776,498 |
| 2021-12-02 | $74.18 | $76.20 | $74.06 | $75.28 | $74.20 | 2,275,436 |
| 2021-12-01 | $75.09 | $77.07 | $73.79 | $73.79 | $72.73 | 2,934,518 |
| 2021-11-30 | $75.90 | $76.24 | $73.02 | $73.96 | $72.89 | 6,205,346 |
| 2021-11-29 | $77.32 | $77.78 | $75.97 | $77.04 | $75.93 | 2,886,897 |
| 2021-11-26 | $76.65 | $77.39 | $75.79 | $76.96 | $75.56 | 2,129,596 |
| 2021-11-24 | $79.07 | $79.43 | $78.68 | $78.70 | $77.27 | 1,299,959 |
| 2021-11-23 | $79.28 | $79.83 | $79.12 | $79.51 | $78.06 | 1,684,230 |
| 2021-11-22 | $80.00 | $80.87 | $79.15 | $79.22 | $77.78 | 1,876,725 |
| 2021-11-19 | $79.34 | $81.07 | $79.07 | $80.02 | $78.56 | 3,449,636 |
| 2021-11-18 | $79.59 | $80.00 | $78.75 | $79.52 | $78.07 | 2,896,939 |
| 2021-11-17 | $77.18 | $79.68 | $77.18 | $79.29 | $77.84 | 3,176,430 |
| 2021-11-16 | $78.79 | $79.33 | $77.27 | $77.59 | $76.18 | 5,478,753 |
| 2021-11-15 | $80.67 | $80.75 | $78.45 | $78.77 | $77.33 | 2,464,612 |
| 2021-11-12 | $81.00 | $81.25 | $80.32 | $80.72 | $79.25 | 2,597,778 |
| 2021-11-11 | $80.16 | $81.06 | $79.87 | $80.98 | $79.50 | 2,709,457 |
| 2021-11-10 | $80.98 | $81.47 | $79.90 | $79.97 | $78.51 | 2,507,465 |
| 2021-11-09 | $79.24 | $81.27 | $78.91 | $81.02 | $79.54 | 3,656,353 |
| 2021-11-08 | $81.12 | $81.48 | $79.05 | $79.52 | $78.07 | 3,872,687 |
| 2021-11-05 | $79.60 | $80.93 | $79.37 | $80.40 | $78.93 | 3,129,979 |
| 2021-11-04 | $80.21 | $80.21 | $78.68 | $79.51 | $78.06 | 3,822,262 |
| 2021-11-03 | $79.36 | $81.57 | $78.84 | $80.15 | $78.69 | 8,885,573 |
| 2021-11-02 | $72.56 | $78.19 | $72.35 | $77.49 | $76.08 | 9,936,426 |
| 2021-11-01 | $69.89 | $71.84 | $69.66 | $71.23 | $69.93 | 2,813,267 |
| 2021-10-29 | $69.69 | $69.91 | $68.94 | $69.60 | $68.33 | 3,399,216 |
| 2021-10-28 | $69.26 | $70.12 | $69.14 | $69.76 | $68.49 | 2,017,401 |
| 2021-10-27 | $71.60 | $71.88 | $69.12 | $69.15 | $67.89 | 2,273,291 |
| 2021-10-26 | $72.00 | $72.65 | $71.77 | $71.93 | $70.62 | 1,051,961 |
| 2021-10-25 | $72.52 | $72.75 | $71.69 | $71.93 | $70.62 | 1,796,715 |
| 2021-10-22 | $72.35 | $72.83 | $72.02 | $72.11 | $70.80 | 1,207,972 |
| 2021-10-21 | $73.30 | $73.30 | $71.70 | $72.24 | $70.92 | 1,459,250 |
| 2021-10-20 | $72.26 | $73.29 | $72.04 | $73.26 | $71.92 | 2,538,747 |
| 2021-10-19 | $72.32 | $72.43 | $71.58 | $72.24 | $70.92 | 1,724,151 |
| 2021-10-18 | $71.66 | $72.52 | $70.96 | $71.85 | $70.54 | 3,452,425 |
| 2021-10-15 | $72.35 | $72.89 | $71.98 | $72.07 | $70.76 | 1,644,333 |
| 2021-10-14 | $70.44 | $71.98 | $70.00 | $71.71 | $70.40 | 2,353,240 |
| 2021-10-13 | $69.79 | $70.34 | $68.56 | $69.66 | $68.39 | 1,775,839 |
| 2021-10-12 | $69.79 | $70.18 | $68.69 | $69.22 | $67.96 | 1,881,555 |
| 2021-10-11 | $70.78 | $71.53 | $69.70 | $69.76 | $68.49 | 3,279,628 |
| 2021-10-08 | $70.50 | $70.95 | $70.14 | $70.42 | $69.14 | 1,928,257 |
| 2021-10-07 | $70.74 | $71.41 | $70.27 | $70.54 | $69.25 | 2,546,000 |
| 2021-10-06 | $70.14 | $70.81 | $68.78 | $69.80 | $68.53 | 3,087,118 |
| 2021-10-05 | $70.30 | $71.42 | $69.91 | $70.97 | $69.68 | 3,323,167 |
| 2021-10-04 | $71.51 | $71.56 | $69.69 | $70.18 | $68.90 | 3,942,126 |
| 2021-10-01 | $68.31 | $69.55 | $67.74 | $69.13 | $67.87 | 2,071,950 |
| 2021-09-30 | $69.54 | $69.71 | $67.97 | $67.99 | $66.75 | 4,658,564 |
| 2021-09-29 | $69.10 | $69.72 | $68.79 | $69.15 | $67.89 | 2,515,234 |
| 2021-09-28 | $70.26 | $71.12 | $68.90 | $69.05 | $67.79 | 2,718,676 |
| 2021-09-27 | $68.75 | $70.50 | $68.75 | $70.11 | $68.83 | 2,371,165 |
| 2021-09-24 | $68.46 | $68.80 | $68.01 | $68.25 | $67.01 | 2,092,195 |
| 2021-09-23 | $68.80 | $69.79 | $68.80 | $68.90 | $67.64 | 4,008,740 |
| 2021-09-22 | $68.33 | $69.00 | $68.22 | $68.27 | $67.03 | 1,982,462 |
| 2021-09-21 | $68.34 | $68.34 | $67.01 | $67.35 | $66.12 | 2,595,904 |
| 2021-09-20 | $67.05 | $68.04 | $66.37 | $67.93 | $66.69 | 4,188,137 |
| 2021-09-17 | $70.60 | $71.20 | $68.43 | $68.91 | $67.65 | 5,710,670 |
| 2021-09-16 | $70.15 | $71.33 | $69.79 | $70.64 | $69.35 | 2,568,548 |
| 2021-09-15 | $68.77 | $70.18 | $68.77 | $70.01 | $68.73 | 2,466,543 |
| 2021-09-14 | $70.84 | $70.87 | $68.24 | $68.47 | $67.22 | 2,801,312 |
| 2021-09-13 | $71.38 | $71.38 | $70.02 | $70.67 | $69.38 | 2,917,811 |
| 2021-09-10 | $70.98 | $71.38 | $70.38 | $70.49 | $69.21 | 2,658,583 |
| 2021-09-09 | $70.44 | $71.05 | $70.25 | $70.30 | $69.02 | 1,677,008 |
| 2021-09-08 | $71.24 | $71.24 | $70.14 | $70.62 | $69.33 | 1,688,803 |
| 2021-09-07 | $71.58 | $71.85 | $71.02 | $71.42 | $70.12 | 2,291,457 |
| 2021-09-03 | $73.93 | $73.94 | $71.79 | $72.08 | $70.77 | 3,182,726 |
| 2021-09-02 | $73.49 | $74.58 | $73.46 | $73.91 | $72.56 | 1,506,160 |
| 2021-09-01 | $74.02 | $74.13 | $73.11 | $73.44 | $72.10 | 1,893,428 |
| 2021-08-31 | $73.84 | $74.19 | $73.31 | $74.02 | $72.67 | 2,948,299 |
| 2021-08-30 | $75.33 | $75.50 | $73.85 | $73.91 | $72.56 | 1,789,065 |
| 2021-08-27 | $74.75 | $75.53 | $74.46 | $75.15 | $73.78 | 1,890,814 |
| 2021-08-26 | $74.83 | $74.86 | $74.06 | $74.30 | $72.95 | 1,985,418 |
| 2021-08-25 | $74.75 | $75.43 | $74.52 | $75.03 | $73.66 | 1,862,724 |
| 2021-08-24 | $74.15 | $74.98 | $74.04 | $74.75 | $73.39 | 2,105,894 |
| 2021-08-23 | $73.42 | $74.10 | $73.15 | $73.72 | $72.38 | 1,522,566 |
| 2021-08-20 | $72.74 | $73.46 | $72.55 | $72.85 | $71.52 | 1,948,027 |
| 2021-08-19 | $73.01 | $73.74 | $72.56 | $72.92 | $71.59 | 1,907,576 |
| 2021-08-18 | $74.98 | $75.42 | $73.81 | $73.91 | $72.56 | 2,025,967 |
| 2021-08-17 | $76.00 | $76.34 | $74.09 | $75.29 | $73.92 | 2,036,730 |
| 2021-08-16 | $76.41 | $76.83 | $75.60 | $76.72 | $75.32 | 1,711,848 |
| 2021-08-13 | $77.82 | $78.11 | $76.78 | $77.08 | $75.68 | 1,639,815 |
| 2021-08-12 | $78.13 | $78.29 | $77.07 | $78.00 | $76.58 | 1,593,600 |
| 2021-08-11 | $77.53 | $78.39 | $76.77 | $78.30 | $76.87 | 2,203,202 |
| 2021-08-10 | $75.47 | $77.44 | $75.39 | $77.23 | $75.82 | 2,062,909 |
| 2021-08-09 | $76.27 | $76.58 | $75.50 | $75.54 | $74.16 | 2,178,156 |
| 2021-08-06 | $74.76 | $76.37 | $74.68 | $76.07 | $74.68 | 2,214,496 |
| 2021-08-05 | $75.03 | $75.94 | $74.11 | $74.21 | $72.86 | 3,465,171 |
| 2021-08-04 | $74.45 | $75.30 | $73.90 | $74.26 | $72.91 | 2,649,871 |
| 2021-08-03 | $74.70 | $75.45 | $72.51 | $74.39 | $73.03 | 4,088,652 |
| 2021-08-02 | $75.40 | $76.05 | $74.40 | $74.65 | $73.29 | 2,642,593 |
| 2021-07-30 | $74.59 | $75.59 | $74.31 | $75.05 | $73.68 | 2,355,999 |
| 2021-07-29 | $74.76 | $75.63 | $74.34 | $75.09 | $73.72 | 4,052,165 |
| 2021-07-28 | $74.01 | $74.80 | $73.09 | $74.25 | $72.61 | 3,575,834 |
| 2021-07-27 | $73.78 | $74.62 | $72.84 | $74.00 | $72.36 | 2,356,109 |
| 2021-07-26 | $74.35 | $74.85 | $73.99 | $74.65 | $73.00 | 2,080,565 |
| 2021-07-23 | $74.92 | $75.05 | $73.71 | $74.22 | $72.58 | 1,846,592 |
| 2021-07-22 | $74.98 | $75.00 | $73.55 | $74.44 | $72.79 | 1,660,470 |
| 2021-07-21 | $74.38 | $75.83 | $74.32 | $74.87 | $73.21 | 3,596,028 |
| 2021-07-20 | $72.77 | $74.37 | $72.56 | $73.71 | $72.08 | 4,789,434 |
| 2021-07-19 | $74.31 | $74.49 | $72.35 | $72.81 | $71.20 | 6,031,021 |
| 2021-07-16 | $79.60 | $79.67 | $75.61 | $76.21 | $74.52 | 3,569,320 |
| 2021-07-15 | $79.06 | $79.65 | $78.70 | $79.55 | $77.79 | 2,511,649 |
| 2021-07-14 | $79.57 | $80.50 | $79.00 | $79.51 | $77.75 | 2,811,345 |
| 2021-07-13 | $79.70 | $79.88 | $78.60 | $79.08 | $77.33 | 1,841,096 |
| 2021-07-12 | $77.82 | $79.69 | $77.39 | $79.42 | $77.66 | 2,678,706 |
| 2021-07-09 | $77.86 | $78.85 | $77.36 | $78.48 | $76.74 | 2,273,883 |
| 2021-07-08 | $76.51 | $77.40 | $75.84 | $76.62 | $74.92 | 3,423,024 |
| 2021-07-07 | $76.65 | $77.76 | $76.33 | $77.75 | $76.03 | 1,884,687 |
| 2021-07-06 | $78.24 | $78.49 | $76.41 | $77.08 | $75.37 | 3,148,723 |
| 2021-07-02 | $78.61 | $78.97 | $77.84 | $78.79 | $77.05 | 2,032,039 |
| 2021-07-01 | $78.03 | $78.79 | $77.61 | $78.60 | $76.86 | 2,285,240 |
| 2021-06-30 | $77.00 | $77.58 | $76.88 | $77.41 | $75.70 | 1,860,585 |
| 2021-06-29 | $77.67 | $78.18 | $76.86 | $77.13 | $75.42 | 2,165,152 |
| 2021-06-28 | $76.59 | $77.17 | $75.55 | $77.12 | $75.41 | 2,092,607 |
| 2021-06-25 | $76.84 | $78.13 | $76.33 | $76.54 | $74.85 | 3,460,725 |
| 2021-06-24 | $76.80 | $77.29 | $76.26 | $76.40 | $74.71 | 3,549,595 |
| 2021-06-23 | $77.00 | $77.27 | $76.19 | $76.23 | $74.54 | 2,166,046 |
| 2021-06-22 | $77.56 | $77.65 | $76.61 | $76.84 | $75.14 | 2,111,323 |
| 2021-06-21 | $76.85 | $78.13 | $76.73 | $77.32 | $75.61 | 2,181,553 |
| 2021-06-18 | $76.64 | $77.16 | $76.16 | $76.43 | $74.74 | 6,310,848 |
| 2021-06-17 | $80.20 | $80.25 | $76.58 | $77.78 | $76.06 | 4,855,404 |
| 2021-06-16 | $81.37 | $81.39 | $79.63 | $80.19 | $78.42 | 2,127,778 |
| 2021-06-15 | $81.89 | $82.25 | $81.17 | $81.56 | $79.75 | 2,399,291 |
| 2021-06-14 | $82.40 | $82.78 | $80.98 | $81.55 | $79.75 | 2,700,405 |
| 2021-06-11 | $83.35 | $84.20 | $82.25 | $82.53 | $80.70 | 3,202,943 |
| 2021-06-10 | $84.89 | $85.05 | $82.78 | $82.81 | $80.98 | 2,024,599 |
| 2021-06-09 | $84.53 | $84.87 | $83.87 | $84.17 | $82.31 | 1,492,928 |
| 2021-06-08 | $84.47 | $85.33 | $83.62 | $84.85 | $82.97 | 2,379,549 |
| 2021-06-07 | $86.00 | $86.13 | $84.44 | $84.97 | $83.09 | 1,730,444 |
| 2021-06-04 | $85.79 | $86.28 | $84.76 | $85.57 | $83.68 | 1,693,152 |
| 2021-06-03 | $84.35 | $85.60 | $83.95 | $85.37 | $83.48 | 2,483,404 |
| 2021-06-02 | $85.55 | $85.56 | $84.32 | $84.63 | $82.76 | 1,779,583 |
| 2021-06-01 | $85.51 | $85.88 | $84.55 | $85.43 | $83.54 | 2,216,356 |
| 2021-05-28 | $84.70 | $85.10 | $84.05 | $84.59 | $82.72 | 2,248,558 |
| 2021-05-27 | $84.10 | $85.07 | $83.87 | $84.72 | $82.84 | 6,255,398 |
| 2021-05-26 | $82.57 | $83.68 | $82.20 | $83.55 | $81.41 | 2,943,356 |
| 2021-05-25 | $85.27 | $85.94 | $83.26 | $83.40 | $81.27 | 3,147,372 |
| 2021-05-24 | $84.53 | $85.61 | $84.09 | $85.26 | $83.08 | 2,403,586 |
| 2021-05-21 | $84.66 | $85.62 | $84.06 | $84.12 | $81.97 | 2,536,416 |
| 2021-05-20 | $84.19 | $84.85 | $83.51 | $84.08 | $81.93 | 3,353,240 |
| 2021-05-19 | $84.11 | $84.89 | $83.53 | $84.24 | $82.08 | 3,129,780 |
| 2021-05-18 | $85.70 | $86.23 | $85.03 | $85.11 | $82.93 | 5,135,819 |
| 2021-05-17 | $83.62 | $85.57 | $83.50 | $85.30 | $83.12 | 4,591,987 |
| 2021-05-14 | $82.22 | $83.67 | $81.86 | $83.24 | $81.11 | 3,003,316 |
| 2021-05-13 | $80.65 | $83.15 | $80.65 | $81.62 | $79.53 | 4,270,806 |
| 2021-05-12 | $82.57 | $82.78 | $80.24 | $80.31 | $78.26 | 2,651,364 |
| 2021-05-11 | $81.78 | $83.20 | $81.42 | $82.83 | $80.71 | 4,781,930 |
| 2021-05-10 | $83.49 | $83.78 | $81.65 | $81.68 | $79.59 | 4,197,874 |
| 2021-05-07 | $81.04 | $83.11 | $80.65 | $82.85 | $80.73 | 2,827,959 |
| 2021-05-06 | $80.97 | $81.50 | $79.51 | $81.40 | $79.32 | 2,963,359 |
| 2021-05-05 | $79.96 | $81.69 | $79.65 | $80.92 | $78.85 | 3,817,500 |
| 2021-05-04 | $77.26 | $79.66 | $75.90 | $79.50 | $77.47 | 4,860,098 |
| 2021-05-03 | $77.91 | $79.04 | $77.74 | $78.28 | $76.28 | 3,509,078 |
| 2021-04-30 | $77.80 | $78.39 | $76.86 | $77.11 | $75.14 | 2,671,368 |
| 2021-04-29 | $77.74 | $78.28 | $77.11 | $77.92 | $75.93 | 2,758,667 |
| 2021-04-28 | $77.40 | $77.50 | $76.67 | $77.05 | $75.08 | 3,111,391 |
| 2021-04-27 | $76.51 | $77.19 | $76.12 | $77.08 | $75.11 | 1,931,022 |
| 2021-04-26 | $76.98 | $78.00 | $76.77 | $76.93 | $74.96 | 1,870,929 |
| 2021-04-23 | $76.27 | $77.34 | $75.53 | $76.81 | $74.85 | 2,073,163 |
| 2021-04-22 | $77.64 | $77.87 | $75.52 | $75.55 | $73.62 | 2,973,209 |
| 2021-04-21 | $75.42 | $77.60 | $75.17 | $77.49 | $75.51 | 2,134,701 |
| 2021-04-20 | $76.70 | $76.71 | $74.51 | $75.13 | $73.21 | 1,844,250 |
| 2021-04-19 | $77.25 | $77.55 | $76.05 | $76.97 | $75.00 | 1,817,393 |
| 2021-04-16 | $77.84 | $78.40 | $76.71 | $77.02 | $75.05 | 2,403,650 |
| 2021-04-15 | $77.09 | $77.31 | $76.23 | $77.10 | $75.13 | 1,667,783 |
| 2021-04-14 | $76.05 | $77.19 | $76.01 | $76.57 | $74.61 | 1,760,756 |
| 2021-04-13 | $75.95 | $76.53 | $75.07 | $76.19 | $74.24 | 2,216,733 |
| 2021-04-12 | $76.37 | $76.64 | $75.57 | $76.20 | $74.25 | 2,554,341 |
| 2021-04-09 | $75.63 | $75.89 | $75.04 | $75.86 | $73.92 | 2,911,748 |
| 2021-04-08 | $75.55 | $75.63 | $74.66 | $75.36 | $73.43 | 2,480,077 |
| 2021-04-07 | $76.55 | $76.71 | $75.17 | $75.60 | $73.67 | 2,193,627 |
| 2021-04-06 | $77.63 | $78.37 | $76.62 | $77.05 | $75.08 | 2,390,410 |
| 2021-04-05 | $79.07 | $79.34 | $77.37 | $77.63 | $75.64 | 3,566,424 |
| 2021-04-01 | $77.67 | $78.17 | $76.79 | $78.13 | $76.13 | 2,263,451 |
| 2021-03-31 | $78.24 | $78.49 | $77.04 | $77.28 | $75.30 | 2,523,721 |
| 2021-03-30 | $78.09 | $78.83 | $77.90 | $78.32 | $76.32 | 2,197,095 |
| 2021-03-29 | $78.38 | $78.85 | $77.88 | $78.10 | $76.10 | 2,258,714 |
| 2021-03-26 | $78.00 | $78.59 | $77.23 | $78.47 | $76.46 | 2,859,363 |
| 2021-03-25 | $76.53 | $77.41 | $75.45 | $77.18 | $75.21 | 3,467,879 |
| 2021-03-24 | $76.21 | $77.65 | $76.21 | $76.68 | $74.72 | 5,008,243 |
| 2021-03-23 | $76.70 | $76.99 | $75.08 | $75.32 | $73.39 | 3,813,846 |
| 2021-03-22 | $77.00 | $78.04 | $76.21 | $77.56 | $75.58 | 3,207,405 |
| 2021-03-19 | $78.28 | $78.35 | $76.30 | $77.10 | $75.13 | 5,175,958 |
| 2021-03-18 | $78.30 | $79.67 | $78.27 | $78.37 | $76.37 | 4,442,251 |
| 2021-03-17 | $76.56 | $78.54 | $76.53 | $78.38 | $76.37 | 3,913,049 |
| 2021-03-16 | $77.15 | $77.24 | $76.20 | $76.69 | $74.73 | 4,455,582 |
| 2021-03-15 | $77.05 | $77.50 | $75.91 | $76.71 | $74.75 | 2,699,609 |
| 2021-03-12 | $76.78 | $77.75 | $76.60 | $77.06 | $75.09 | 2,799,839 |
| 2021-03-11 | $77.35 | $78.02 | $76.63 | $76.89 | $74.92 | 3,286,911 |
| 2021-03-10 | $76.30 | $77.24 | $76.00 | $76.69 | $74.73 | 3,516,116 |
| 2021-03-09 | $75.53 | $77.16 | $74.65 | $75.64 | $73.70 | 3,715,618 |
| 2021-03-08 | $74.53 | $76.50 | $74.32 | $75.20 | $73.28 | 4,657,391 |
| 2021-03-05 | $73.80 | $74.25 | $71.25 | $74.03 | $72.14 | 4,740,767 |
| 2021-03-04 | $74.62 | $75.09 | $71.00 | $72.66 | $70.80 | 4,442,705 |
| 2021-03-03 | $73.50 | $75.87 | $73.14 | $74.58 | $72.67 | 5,943,417 |
| 2021-03-02 | $73.83 | $74.45 | $72.93 | $72.98 | $71.11 | 6,964,545 |
| 2021-03-01 | $71.23 | $73.94 | $71.11 | $73.53 | $71.65 | 6,872,149 |
| 2021-02-26 | $69.88 | $71.03 | $68.68 | $70.32 | $68.52 | 7,050,114 |
| 2021-02-25 | $72.06 | $72.14 | $69.55 | $69.75 | $67.68 | 4,552,988 |
| 2021-02-24 | $68.94 | $71.87 | $68.85 | $71.68 | $69.55 | 6,801,791 |
| 2021-02-23 | $69.21 | $69.81 | $67.15 | $68.69 | $66.65 | 6,747,232 |
| 2021-02-22 | $69.42 | $70.76 | $69.12 | $69.40 | $67.34 | 5,608,402 |
| 2021-02-19 | $69.26 | $70.54 | $69.00 | $69.79 | $67.72 | 8,471,193 |
| 2021-02-18 | $69.64 | $69.98 | $68.12 | $68.84 | $66.79 | 11,033,224 |
| 2021-02-17 | $71.00 | $71.70 | $69.84 | $69.99 | $67.91 | 6,063,574 |
| 2021-02-16 | $72.06 | $72.27 | $70.98 | $70.99 | $68.88 | 6,325,165 |
| 2021-02-12 | $70.96 | $71.83 | $70.42 | $71.47 | $69.35 | 4,205,724 |
| 2021-02-11 | $71.69 | $72.11 | $70.92 | $70.96 | $68.85 | 8,973,382 |
| 2021-02-10 | $74.35 | $74.80 | $70.23 | $70.32 | $68.23 | 10,105,468 |
| 2021-02-09 | $75.00 | $75.36 | $73.15 | $73.47 | $71.29 | 9,891,724 |
| 2021-02-08 | $77.05 | $77.27 | $75.51 | $75.76 | $73.51 | 11,786,128 |
| 2021-02-05 | $76.95 | $77.13 | $75.56 | $75.84 | $73.59 | 19,036,599 |
| 2021-02-04 | $74.51 | $77.20 | $73.10 | $76.98 | $74.69 | 18,721,686 |
| 2021-02-03 | $75.70 | $76.40 | $74.44 | $74.94 | $72.71 | 35,336,944 |
| 2021-02-02 | $73.98 | $76.76 | $72.44 | $76.45 | $74.18 | 43,923,684 |
| 2021-02-01 | $74.23 | $77.48 | $71.88 | $73.14 | $70.97 | 64,983,675 |
| 2021-01-29 | $80.52 | $81.47 | $78.36 | $79.45 | $77.09 | 36,614,943 |
| 2021-01-28 | $78.24 | $81.41 | $78.01 | $81.12 | $78.71 | 38,708,521 |
| 2021-01-27 | $78.34 | $79.90 | $76.88 | $77.90 | $75.58 | 38,646,088 |
| 2021-01-26 | $81.66 | $82.21 | $79.55 | $79.83 | $77.46 | 26,749,967 |
| 2021-01-25 | $80.42 | $81.81 | $80.42 | $81.35 | $78.93 | 23,606,263 |
| 2021-01-22 | $80.00 | $81.27 | $79.55 | $81.09 | $78.68 | 16,853,126 |
| 2021-01-21 | $83.04 | $83.31 | $80.77 | $80.98 | $78.57 | 19,682,687 |
| 2021-01-20 | $84.91 | $85.49 | $83.30 | $84.29 | $81.78 | 14,360,402 |
| 2021-01-19 | $83.20 | $84.56 | $82.01 | $84.46 | $81.95 | 13,628,177 |
| 2021-01-15 | $81.92 | $82.57 | $80.48 | $82.34 | $79.89 | 13,375,755 |
| 2021-01-14 | $82.12 | $83.23 | $81.58 | $82.61 | $80.15 | 13,975,094 |
| 2021-01-13 | $84.56 | $85.55 | $81.76 | $83.49 | $81.01 | 15,219,196 |
| 2021-01-12 | $83.56 | $87.27 | $83.47 | $86.36 | $83.79 | 16,397,206 |
| 2021-01-11 | $80.17 | $85.47 | $80.05 | $83.98 | $81.48 | 15,481,845 |
| 2021-01-08 | $80.46 | $82.92 | $80.46 | $81.79 | $79.36 | 14,651,705 |
| 2021-01-07 | $77.97 | $80.94 | $77.97 | $80.88 | $78.48 | 19,333,854 |
| 2021-01-06 | $74.45 | $78.08 | $74.41 | $77.75 | $75.44 | 21,014,246 |
| 2021-01-05 | $69.98 | $74.19 | $69.98 | $73.78 | $71.59 | 13,269,959 |
| 2021-01-04 | $71.68 | $72.32 | $70.14 | $70.32 | $68.23 | 12,044,802 |
| 2020-12-31 | $70.33 | $71.55 | $70.00 | $71.11 | $69.00 | 9,596,127 |
| 2020-12-30 | $69.34 | $70.40 | $69.27 | $70.30 | $68.21 | 4,683,026 |
| 2020-12-29 | $68.75 | $69.62 | $68.65 | $69.31 | $67.25 | 5,159,497 |
| 2020-12-28 | $69.93 | $70.05 | $68.64 | $68.65 | $66.61 | 4,699,206 |
| 2020-12-24 | $69.40 | $69.63 | $68.88 | $69.55 | $67.48 | 2,409,729 |
| 2020-12-23 | $70.42 | $71.04 | $69.16 | $69.18 | $67.12 | 7,201,835 |
| 2020-12-22 | $70.58 | $71.08 | $70.09 | $70.42 | $68.33 | 6,129,557 |
| 2020-12-21 | $69.99 | $70.94 | $69.30 | $70.45 | $68.36 | 6,392,010 |
| 2020-12-18 | $71.26 | $71.48 | $69.92 | $71.33 | $69.21 | 17,438,145 |
| 2020-12-17 | $68.86 | $69.62 | $68.48 | $69.49 | $67.42 | 4,159,094 |
| 2020-12-16 | $67.85 | $68.83 | $67.57 | $68.38 | $66.35 | 4,283,717 |
| 2020-12-15 | $66.38 | $68.04 | $66.02 | $68.03 | $66.01 | 5,027,487 |
| 2020-12-14 | $67.17 | $67.22 | $65.75 | $65.76 | $63.81 | 5,356,478 |
| 2020-12-11 | $65.98 | $66.53 | $65.28 | $66.40 | $64.43 | 3,173,767 |
| 2020-12-10 | $66.96 | $67.10 | $66.34 | $66.57 | $64.59 | 3,239,466 |
| 2020-12-09 | $67.15 | $67.75 | $66.56 | $67.57 | $65.56 | 3,697,487 |
| 2020-12-08 | $65.32 | $67.17 | $65.21 | $66.81 | $64.82 | 4,906,473 |
| 2020-12-07 | $65.59 | $66.24 | $65.07 | $65.43 | $63.49 | 4,037,192 |
| 2020-12-04 | $64.65 | $66.17 | $64.54 | $66.02 | $64.06 | 6,715,029 |
| 2020-12-03 | $63.95 | $64.93 | $63.80 | $64.19 | $62.28 | 4,190,977 |
| 2020-12-02 | $63.48 | $64.29 | $63.25 | $63.96 | $62.06 | 5,959,561 |
| 2020-12-01 | $64.84 | $65.23 | $63.33 | $63.53 | $61.64 | 4,416,613 |
| 2020-11-30 | $64.14 | $64.37 | $63.02 | $63.44 | $61.55 | 5,259,635 |
| 2020-11-27 | $64.79 | $65.39 | $64.22 | $64.54 | $62.62 | 1,544,051 |
| 2020-11-25 | $65.52 | $65.52 | $64.36 | $64.89 | $62.67 | 3,323,717 |
| 2020-11-24 | $64.60 | $66.33 | $64.29 | $65.84 | $63.59 | 5,606,074 |
| 2020-11-23 | $63.02 | $64.00 | $62.98 | $63.59 | $61.41 | 3,807,932 |
| 2020-11-20 | $61.90 | $62.75 | $61.73 | $62.55 | $60.41 | 2,721,720 |
| 2020-11-19 | $61.90 | $62.48 | $61.25 | $62.05 | $59.93 | 2,265,621 |
| 2020-11-18 | $63.50 | $64.30 | $62.14 | $62.15 | $60.02 | 3,602,938 |
| 2020-11-17 | $62.72 | $63.55 | $61.81 | $63.16 | $61.00 | 3,101,403 |
| 2020-11-16 | $63.00 | $63.43 | $62.10 | $63.42 | $61.25 | 3,882,103 |
| 2020-11-13 | $60.39 | $61.90 | $60.39 | $61.63 | $59.52 | 2,212,327 |
| 2020-11-12 | $59.98 | $61.14 | $59.42 | $59.98 | $57.93 | 2,883,582 |
| 2020-11-11 | $61.87 | $62.04 | $59.83 | $60.31 | $58.25 | 4,034,291 |
| 2020-11-10 | $61.92 | $62.83 | $61.34 | $61.76 | $59.65 | 6,267,622 |
| 2020-11-09 | $62.06 | $64.65 | $61.50 | $61.66 | $59.55 | 7,970,364 |
| 2020-11-06 | $60.20 | $60.70 | $59.42 | $59.62 | $57.58 | 3,817,260 |
| 2020-11-05 | $59.02 | $61.00 | $58.83 | $60.19 | $58.13 | 4,926,098 |
| 2020-11-04 | $59.19 | $59.75 | $58.05 | $58.16 | $56.17 | 3,622,716 |
| 2020-11-03 | $59.59 | $60.15 | $59.04 | $59.61 | $57.57 | 3,122,039 |
| 2020-11-02 | $57.90 | $59.06 | $57.15 | $58.80 | $56.79 | 4,526,777 |
| 2020-10-30 | $57.58 | $58.11 | $56.18 | $56.88 | $54.93 | 5,363,129 |
| 2020-10-29 | $55.26 | $58.70 | $55.23 | $57.96 | $55.98 | 6,488,954 |
| 2020-10-28 | $56.00 | $56.87 | $55.63 | $55.91 | $54.00 | 5,259,289 |
| 2020-10-27 | $58.23 | $58.40 | $57.14 | $57.35 | $55.39 | 6,740,473 |
| 2020-10-26 | $59.12 | $59.12 | $57.84 | $58.50 | $56.50 | 3,543,769 |
| 2020-10-23 | $59.94 | $60.14 | $59.25 | $59.82 | $57.77 | 2,376,980 |
| 2020-10-22 | $58.91 | $59.62 | $58.25 | $59.48 | $57.45 | 2,977,146 |
| 2020-10-21 | $59.16 | $60.07 | $58.57 | $58.66 | $56.65 | 4,202,029 |
| 2020-10-20 | $58.68 | $60.10 | $58.55 | $59.48 | $57.45 | 3,722,698 |
| 2020-10-19 | $59.35 | $60.21 | $58.21 | $58.44 | $56.44 | 3,827,937 |
| 2020-10-16 | $59.45 | $59.94 | $58.93 | $59.17 | $57.15 | 2,805,695 |
| 2020-10-15 | $57.99 | $59.45 | $57.67 | $59.28 | $57.25 | 2,952,641 |
| 2020-10-14 | $58.27 | $59.35 | $57.62 | $58.77 | $56.76 | 3,736,799 |
| 2020-10-13 | $57.90 | $58.75 | $57.52 | $58.32 | $56.32 | 3,694,908 |
| 2020-10-12 | $59.42 | $59.55 | $58.30 | $58.43 | $56.43 | 3,193,023 |
| 2020-10-09 | $59.64 | $60.20 | $59.19 | $59.31 | $57.28 | 3,092,164 |
| 2020-10-08 | $58.33 | $59.29 | $58.14 | $59.27 | $57.24 | 4,741,674 |
| 2020-10-07 | $56.53 | $58.17 | $56.48 | $57.66 | $55.69 | 6,312,846 |
| 2020-10-06 | $56.68 | $57.59 | $56.04 | $56.14 | $54.22 | 7,715,913 |
| 2020-10-05 | $55.62 | $56.50 | $55.40 | $56.08 | $54.16 | 5,455,594 |
| 2020-10-02 | $53.73 | $55.57 | $53.52 | $54.77 | $52.90 | 4,846,878 |
| 2020-10-01 | $55.96 | $56.31 | $54.43 | $54.53 | $52.66 | 4,579,521 |
| 2020-09-30 | $55.54 | $56.33 | $55.02 | $55.48 | $53.58 | 4,128,473 |
| 2020-09-29 | $56.63 | $56.69 | $55.02 | $55.19 | $53.30 | 4,099,133 |
| 2020-09-28 | $55.97 | $57.29 | $55.87 | $56.55 | $54.62 | 3,544,860 |
| 2020-09-25 | $53.81 | $55.27 | $53.49 | $55.04 | $53.16 | 2,942,180 |
| 2020-09-24 | $54.25 | $55.03 | $53.59 | $54.30 | $52.44 | 3,728,053 |
| 2020-09-23 | $55.59 | $56.18 | $54.31 | $54.37 | $52.51 | 5,227,266 |
| 2020-09-22 | $56.22 | $56.29 | $55.38 | $55.76 | $53.85 | 3,102,527 |
| 2020-09-21 | $57.36 | $57.68 | $55.88 | $56.18 | $54.26 | 5,954,131 |
| 2020-09-18 | $60.13 | $60.48 | $58.67 | $59.29 | $57.26 | 5,603,891 |
| 2020-09-17 | $59.33 | $60.92 | $59.03 | $60.77 | $58.69 | 4,321,543 |
| 2020-09-16 | $59.75 | $60.98 | $59.15 | $60.17 | $58.11 | 3,531,055 |
| 2020-09-15 | $59.43 | $59.96 | $59.22 | $59.55 | $57.51 | 2,308,550 |
| 2020-09-14 | $59.19 | $60.09 | $58.86 | $59.43 | $57.40 | 2,997,629 |
| 2020-09-11 | $58.16 | $59.08 | $57.63 | $58.57 | $56.57 | 2,989,345 |
| 2020-09-10 | $58.11 | $58.58 | $57.59 | $57.73 | $55.75 | 4,153,240 |
| 2020-09-09 | $57.54 | $58.47 | $57.33 | $57.93 | $55.95 | 2,913,748 |
| 2020-09-08 | $57.97 | $58.00 | $56.58 | $56.82 | $54.88 | 5,007,151 |
| 2020-09-04 | $58.89 | $59.12 | $57.98 | $58.80 | $56.79 | 4,802,752 |
| 2020-09-03 | $60.00 | $60.46 | $57.42 | $58.11 | $56.12 | 6,023,401 |
| 2020-09-02 | $57.43 | $60.35 | $57.28 | $60.16 | $58.10 | 6,824,310 |
| 2020-09-01 | $55.41 | $57.27 | $54.92 | $57.26 | $55.30 | 4,531,010 |
| 2020-08-31 | $56.83 | $56.90 | $55.74 | $55.76 | $53.85 | 3,019,458 |
| 2020-08-28 | $56.82 | $57.26 | $56.30 | $57.18 | $55.22 | 2,076,234 |
| 2020-08-27 | $56.94 | $57.47 | $56.14 | $56.58 | $54.64 | 2,507,591 |
| 2020-08-26 | $56.04 | $57.18 | $55.72 | $56.91 | $54.96 | 2,525,580 |
| 2020-08-25 | $57.23 | $57.67 | $56.04 | $56.20 | $54.28 | 2,958,860 |
| 2020-08-24 | $55.74 | $56.99 | $55.06 | $56.89 | $54.94 | 5,856,047 |
| 2020-08-21 | $56.00 | $56.19 | $55.03 | $55.14 | $53.25 | 3,058,753 |
| 2020-08-20 | $55.62 | $56.34 | $55.25 | $56.11 | $54.19 | 2,383,553 |
| 2020-08-19 | $56.87 | $57.21 | $56.14 | $56.27 | $54.34 | 3,864,427 |
| 2020-08-18 | $57.64 | $57.92 | $56.94 | $57.00 | $55.05 | 2,986,927 |
| 2020-08-17 | $58.11 | $58.46 | $57.42 | $57.46 | $55.49 | 2,407,627 |
| 2020-08-14 | $57.48 | $58.58 | $57.21 | $58.16 | $56.17 | 2,664,684 |
| 2020-08-13 | $57.75 | $58.47 | $57.48 | $58.02 | $56.04 | 4,071,734 |
| 2020-08-12 | $59.00 | $59.50 | $58.32 | $58.35 | $56.35 | 5,355,052 |
| 2020-08-11 | $58.98 | $59.83 | $57.18 | $57.30 | $55.34 | 9,855,476 |
| 2020-08-10 | $56.01 | $57.80 | $55.95 | $57.67 | $55.70 | 4,120,690 |
| 2020-08-07 | $54.46 | $55.88 | $53.81 | $55.87 | $53.96 | 3,194,473 |
| 2020-08-06 | $55.16 | $55.23 | $54.38 | $54.71 | $52.84 | 5,691,151 |
| 2020-08-05 | $53.82 | $55.37 | $53.77 | $54.73 | $52.86 | 4,943,281 |
| 2020-08-04 | $52.37 | $53.52 | $52.12 | $53.16 | $51.34 | 4,692,816 |
| 2020-08-03 | $53.03 | $53.33 | $52.38 | $52.46 | $50.67 | 4,769,126 |
| 2020-07-31 | $53.77 | $54.96 | $52.91 | $53.48 | $51.65 | 4,830,832 |
| 2020-07-30 | $53.55 | $54.43 | $52.16 | $53.76 | $51.92 | 6,584,461 |
| 2020-07-29 | $53.64 | $55.64 | $53.64 | $55.52 | $53.32 | 4,231,644 |
| 2020-07-28 | $54.63 | $55.24 | $53.97 | $54.02 | $51.88 | 4,178,024 |
| 2020-07-27 | $54.61 | $55.76 | $54.03 | $55.35 | $53.16 | 2,696,393 |
| 2020-07-24 | $55.15 | $55.41 | $54.17 | $54.55 | $52.39 | 4,979,451 |
| 2020-07-23 | $54.30 | $55.47 | $54.04 | $55.35 | $53.16 | 4,279,107 |
| 2020-07-22 | $53.54 | $54.49 | $53.38 | $54.43 | $52.28 | 1,781,321 |
| 2020-07-21 | $53.44 | $54.38 | $53.19 | $53.93 | $51.80 | 4,549,188 |
| 2020-07-20 | $54.07 | $54.41 | $53.12 | $53.15 | $51.05 | 2,858,097 |
| 2020-07-17 | $54.99 | $55.48 | $54.50 | $54.52 | $52.36 | 2,659,444 |
| 2020-07-16 | $54.50 | $55.37 | $54.19 | $54.78 | $52.61 | 2,227,112 |
| 2020-07-15 | $54.73 | $55.20 | $53.82 | $54.86 | $52.69 | 3,390,100 |
| 2020-07-14 | $52.41 | $53.81 | $51.98 | $53.65 | $51.53 | 2,989,433 |
| 2020-07-13 | $52.73 | $53.52 | $52.31 | $52.52 | $50.44 | 5,036,956 |
| 2020-07-10 | $51.00 | $52.39 | $50.81 | $52.24 | $50.17 | 3,777,764 |
| 2020-07-09 | $52.39 | $52.46 | $50.75 | $50.91 | $48.90 | 5,592,860 |
| 2020-07-08 | $53.52 | $53.77 | $51.64 | $52.25 | $50.18 | 4,946,774 |
| 2020-07-07 | $53.89 | $54.38 | $53.12 | $53.61 | $51.49 | 3,926,068 |
| 2020-07-06 | $54.73 | $54.94 | $53.64 | $54.61 | $52.45 | 4,077,210 |
| 2020-07-02 | $53.01 | $54.22 | $52.91 | $53.72 | $51.59 | 5,073,250 |
| 2020-07-01 | $53.12 | $53.83 | $52.07 | $52.32 | $50.25 | 4,540,046 |
| 2020-06-30 | $52.11 | $53.47 | $51.89 | $53.13 | $51.03 | 5,196,105 |
| 2020-06-29 | $51.99 | $52.98 | $51.78 | $52.47 | $50.39 | 3,488,957 |
| 2020-06-26 | $52.85 | $52.85 | $50.94 | $51.42 | $49.39 | 7,589,619 |
| 2020-06-25 | $51.75 | $53.23 | $50.81 | $53.09 | $50.99 | 4,459,204 |
| 2020-06-24 | $52.54 | $52.82 | $51.42 | $51.54 | $49.50 | 4,931,954 |
| 2020-06-23 | $53.77 | $53.91 | $52.57 | $52.91 | $50.82 | 5,469,354 |
| 2020-06-22 | $52.61 | $53.75 | $51.58 | $52.98 | $50.88 | 4,790,733 |
| 2020-06-19 | $54.18 | $54.83 | $52.32 | $52.60 | $50.52 | 9,136,147 |
| 2020-06-18 | $52.29 | $53.30 | $52.02 | $52.58 | $50.50 | 4,794,585 |
| 2020-06-17 | $53.83 | $53.87 | $52.60 | $52.77 | $50.68 | 2,774,958 |
| 2020-06-16 | $54.13 | $54.58 | $52.34 | $53.13 | $51.03 | 5,627,881 |
| 2020-06-15 | $49.40 | $52.38 | $49.01 | $51.99 | $49.93 | 5,641,043 |
| 2020-06-12 | $52.17 | $52.24 | $49.79 | $51.01 | $48.99 | 5,707,692 |
| 2020-06-11 | $51.12 | $52.17 | $49.14 | $49.98 | $48.00 | 8,200,483 |
| 2020-06-10 | $55.93 | $56.01 | $53.62 | $53.68 | $51.56 | 8,752,234 |
| 2020-06-09 | $55.94 | $57.07 | $55.30 | $55.93 | $53.72 | 6,117,159 |
| 2020-06-08 | $56.62 | $57.25 | $55.82 | $57.04 | $54.78 | 7,314,551 |
| 2020-06-05 | $56.09 | $58.67 | $56.00 | $56.14 | $53.92 | 11,222,094 |
| 2020-06-04 | $54.15 | $55.05 | $54.08 | $54.98 | $52.80 | 3,941,419 |
| 2020-06-03 | $53.36 | $55.07 | $53.26 | $54.58 | $52.42 | 6,852,305 |
| 2020-06-02 | $50.95 | $52.65 | $50.82 | $52.65 | $50.57 | 7,515,473 |
| 2020-06-01 | $50.34 | $51.10 | $50.05 | $50.88 | $48.87 | 5,492,816 |
| 2020-05-29 | $50.21 | $50.85 | $49.43 | $50.73 | $48.72 | 6,564,680 |
| 2020-05-28 | $49.76 | $51.09 | $48.24 | $50.50 | $48.50 | 7,270,489 |
| 2020-05-27 | $50.97 | $51.73 | $49.26 | $49.46 | $47.22 | 6,723,602 |
| 2020-05-26 | $50.35 | $51.12 | $50.23 | $50.37 | $48.09 | 5,998,420 |
| 2020-05-22 | $48.49 | $48.83 | $47.70 | $48.69 | $46.49 | 2,958,697 |
| 2020-05-21 | $48.84 | $49.87 | $48.31 | $48.87 | $46.66 | 6,391,804 |
| 2020-05-20 | $48.63 | $49.17 | $48.46 | $48.87 | $46.66 | 5,417,041 |
| 2020-05-19 | $47.80 | $48.91 | $46.78 | $47.78 | $45.62 | 6,162,284 |
| 2020-05-18 | $47.15 | $48.58 | $47.08 | $48.10 | $45.92 | 11,273,827 |
| 2020-05-15 | $44.76 | $45.84 | $44.40 | $45.45 | $43.39 | 2,926,657 |
| 2020-05-14 | $42.90 | $45.29 | $41.83 | $45.25 | $43.20 | 7,872,683 |
| 2020-05-13 | $45.12 | $45.34 | $43.38 | $43.90 | $41.91 | 4,420,646 |
| 2020-05-12 | $46.48 | $47.56 | $45.65 | $45.68 | $43.61 | 3,935,424 |
| 2020-05-11 | $46.08 | $46.62 | $45.01 | $46.20 | $44.11 | 4,656,835 |
| 2020-05-08 | $45.29 | $47.05 | $45.04 | $46.93 | $44.81 | 4,776,646 |
| 2020-05-07 | $44.46 | $45.30 | $44.36 | $44.76 | $42.73 | 4,262,925 |
| 2020-05-06 | $44.80 | $45.58 | $43.85 | $44.04 | $42.05 | 5,608,339 |
| 2020-05-05 | $45.98 | $47.17 | $44.40 | $44.69 | $42.67 | 7,989,606 |
| 2020-05-04 | $44.51 | $44.77 | $43.63 | $44.72 | $42.70 | 5,796,463 |
| 2020-05-01 | $46.02 | $46.82 | $44.81 | $45.07 | $43.03 | 4,583,065 |
| 2020-04-30 | $47.09 | $48.10 | $46.54 | $47.02 | $44.89 | 6,973,091 |
| 2020-04-29 | $47.89 | $49.13 | $47.56 | $48.17 | $45.99 | 8,298,145 |
| 2020-04-28 | $45.00 | $47.00 | $45.00 | $46.41 | $44.31 | 9,603,368 |
| 2020-04-27 | $42.25 | $44.29 | $42.06 | $43.82 | $41.84 | 5,663,127 |
| 2020-04-24 | $41.70 | $42.24 | $41.02 | $41.90 | $40.00 | 5,332,127 |
| 2020-04-23 | $40.16 | $41.98 | $40.01 | $41.20 | $39.34 | 5,083,573 |
| 2020-04-22 | $40.02 | $40.40 | $39.31 | $39.87 | $38.07 | 3,728,513 |
| 2020-04-21 | $38.54 | $39.44 | $38.28 | $39.07 | $37.30 | 5,029,957 |
| 2020-04-20 | $38.88 | $40.65 | $38.36 | $39.72 | $37.92 | 7,998,068 |
| 2020-04-17 | $37.49 | $38.76 | $37.33 | $38.36 | $36.62 | 7,123,832 |
| 2020-04-16 | $35.63 | $36.32 | $34.83 | $36.22 | $34.58 | 5,318,398 |
| 2020-04-15 | $37.09 | $37.14 | $35.50 | $35.57 | $33.96 | 5,469,793 |
| 2020-04-14 | $39.46 | $40.04 | $38.15 | $38.43 | $36.69 | 4,800,757 |
| 2020-04-13 | $40.21 | $40.42 | $37.96 | $38.32 | $36.59 | 5,923,389 |
| 2020-04-09 | $40.20 | $41.55 | $39.87 | $40.78 | $38.94 | 9,292,990 |
| 2020-04-08 | $37.75 | $39.18 | $37.17 | $38.86 | $37.10 | 6,817,037 |
| 2020-04-07 | $37.55 | $38.75 | $37.16 | $37.26 | $35.57 | 9,583,408 |
| 2020-04-06 | $33.99 | $35.63 | $33.48 | $35.39 | $33.79 | 7,306,054 |
| 2020-04-03 | $32.49 | $33.47 | $31.52 | $31.87 | $30.43 | 5,355,239 |
| 2020-04-02 | $32.48 | $34.35 | $31.89 | $32.51 | $31.04 | 6,649,071 |
| 2020-04-01 | $32.39 | $33.52 | $32.25 | $32.52 | $31.05 | 7,709,019 |
| 2020-03-31 | $35.17 | $36.63 | $33.90 | $34.10 | $32.56 | 8,274,629 |
| 2020-03-30 | $33.29 | $33.80 | $32.10 | $33.62 | $32.10 | 6,377,769 |
| 2020-03-27 | $34.13 | $34.80 | $33.14 | $33.83 | $32.30 | 5,996,981 |
| 2020-03-26 | $33.53 | $36.13 | $32.51 | $35.95 | $34.32 | 8,622,423 |
| 2020-03-25 | $32.75 | $35.44 | $31.63 | $33.23 | $31.73 | 7,815,312 |
| 2020-03-24 | $30.36 | $32.86 | $30.00 | $32.46 | $30.99 | 10,164,587 |
| 2020-03-23 | $30.35 | $31.08 | $28.33 | $28.46 | $27.17 | 7,299,526 |
| 2020-03-20 | $32.53 | $33.99 | $30.28 | $31.47 | $30.05 | 9,584,712 |
| 2020-03-19 | $31.74 | $33.63 | $30.12 | $31.66 | $30.23 | 6,826,306 |
| 2020-03-18 | $33.45 | $34.75 | $29.06 | $32.06 | $30.61 | 8,932,818 |
| 2020-03-17 | $35.08 | $37.29 | $33.27 | $36.01 | $34.38 | 8,877,841 |
| 2020-03-16 | $32.90 | $35.97 | $31.63 | $34.25 | $32.70 | 9,270,088 |
| 2020-03-13 | $35.32 | $37.17 | $34.18 | $37.10 | $35.42 | 10,536,640 |
| 2020-03-12 | $34.30 | $35.52 | $32.93 | $33.28 | $31.77 | 12,426,785 |
| 2020-03-11 | $36.63 | $37.61 | $36.07 | $36.66 | $35.00 | 10,566,016 |
| 2020-03-10 | $37.01 | $38.24 | $35.97 | $38.12 | $36.40 | 9,931,199 |
| 2020-03-09 | $36.97 | $37.93 | $35.01 | $35.15 | $33.56 | 16,268,723 |
| 2020-03-06 | $41.04 | $42.12 | $39.91 | $40.50 | $38.67 | 14,571,141 |
| 2020-03-05 | $42.63 | $43.75 | $42.27 | $42.42 | $40.50 | 8,795,162 |
| 2020-03-04 | $44.60 | $44.60 | $42.47 | $44.16 | $42.16 | 15,079,313 |
| 2020-03-03 | $44.92 | $46.26 | $43.47 | $43.64 | $41.67 | 10,210,972 |
| 2020-03-02 | $43.06 | $44.99 | $42.51 | $44.95 | $42.92 | 9,803,289 |
| 2020-02-28 | $43.12 | $43.70 | $42.06 | $42.90 | $40.96 | 13,559,214 |
| 2020-02-27 | $45.82 | $47.17 | $45.03 | $45.07 | $43.03 | 8,841,275 |
| 2020-02-26 | $48.25 | $48.29 | $46.64 | $47.26 | $44.82 | 9,556,064 |
| 2020-02-25 | $50.50 | $50.50 | $47.02 | $47.47 | $45.02 | 10,657,602 |
| 2020-02-24 | $50.60 | $50.99 | $49.60 | $50.45 | $47.85 | 7,086,415 |
| 2020-02-21 | $52.22 | $52.62 | $52.02 | $52.43 | $49.73 | 4,031,716 |
| 2020-02-20 | $53.25 | $53.65 | $52.26 | $52.55 | $49.84 | 4,966,591 |
| 2020-02-19 | $53.65 | $53.94 | $53.29 | $53.50 | $50.74 | 6,395,463 |
| 2020-02-18 | $53.42 | $54.05 | $52.57 | $53.44 | $50.68 | 8,327,825 |
| 2020-02-14 | $53.35 | $53.64 | $52.63 | $53.10 | $50.36 | 5,913,689 |
| 2020-02-13 | $53.16 | $53.65 | $52.73 | $53.27 | $50.52 | 4,241,638 |
| 2020-02-12 | $52.91 | $53.87 | $52.88 | $53.55 | $50.79 | 3,871,860 |
| 2020-02-11 | $52.10 | $53.60 | $52.08 | $52.69 | $49.97 | 5,608,968 |
| 2020-02-10 | $52.31 | $52.70 | $51.49 | $51.78 | $49.11 | 5,505,980 |
| 2020-02-07 | $53.27 | $53.34 | $52.13 | $52.55 | $49.84 | 5,475,014 |
| 2020-02-06 | $54.50 | $54.50 | $53.18 | $53.81 | $51.04 | 7,749,846 |
| 2020-02-05 | $53.27 | $54.48 | $52.76 | $54.08 | $51.29 | 9,275,798 |
| 2020-02-04 | $52.43 | $53.06 | $51.86 | $52.70 | $49.98 | 9,403,490 |
| 2020-02-03 | $51.46 | $52.08 | $50.80 | $51.81 | $49.14 | 11,306,104 |
| 2020-01-31 | $52.20 | $52.33 | $50.94 | $51.18 | $48.54 | 11,620,932 |
| 2020-01-30 | $55.24 | $55.31 | $51.72 | $52.72 | $50.00 | 22,856,731 |
| 2020-01-29 | $58.16 | $58.89 | $57.57 | $57.69 | $54.72 | 4,828,711 |
| 2020-01-28 | $57.84 | $58.41 | $57.57 | $57.94 | $54.95 | 4,919,317 |
| 2020-01-27 | $58.21 | $58.49 | $57.37 | $57.39 | $54.43 | 6,733,202 |
| 2020-01-24 | $60.54 | $60.59 | $59.29 | $59.39 | $56.33 | 4,405,089 |
| 2020-01-23 | $60.76 | $60.92 | $60.01 | $60.54 | $57.42 | 5,122,884 |
| 2020-01-22 | $61.72 | $61.80 | $60.47 | $60.78 | $57.65 | 5,447,359 |
| 2020-01-21 | $61.42 | $61.91 | $61.21 | $61.78 | $58.59 | 6,843,103 |
| 2020-01-17 | $61.85 | $62.03 | $61.21 | $61.56 | $58.39 | 7,188,324 |
| 2020-01-16 | $61.41 | $62.51 | $61.13 | $61.70 | $58.52 | 8,621,675 |
| 2020-01-15 | $60.17 | $62.09 | $60.02 | $61.14 | $57.99 | 5,748,432 |
| 2020-01-14 | $60.55 | $60.94 | $59.67 | $60.17 | $57.07 | 7,003,239 |
| 2020-01-13 | $59.54 | $60.42 | $59.31 | $60.40 | $57.29 | 8,087,689 |
| 2020-01-10 | $61.11 | $61.24 | $59.55 | $59.71 | $56.63 | 6,599,255 |
| 2020-01-09 | $61.46 | $61.79 | $60.87 | $60.95 | $57.81 | 5,572,279 |
| 2020-01-08 | $61.38 | $61.80 | $60.86 | $61.50 | $58.33 | 6,361,705 |
| 2020-01-07 | $61.92 | $61.92 | $60.36 | $60.77 | $57.64 | 9,185,362 |
| 2020-01-06 | $61.88 | $62.47 | $61.70 | $61.72 | $58.54 | 5,613,771 |
| 2020-01-03 | $62.75 | $62.95 | $61.88 | $62.16 | $58.96 | 6,005,292 |
| 2020-01-02 | $64.80 | $65.16 | $63.48 | $63.50 | $60.23 | 5,967,270 |
| 2019-12-31 | $62.03 | $64.23 | $62.00 | $64.20 | $60.89 | 5,139,071 |
| 2019-12-30 | $63.70 | $64.19 | $62.25 | $62.29 | $59.08 | 3,710,734 |
| 2019-12-27 | $63.65 | $64.13 | $63.60 | $63.73 | $60.44 | 2,833,973 |
| 2019-12-26 | $63.60 | $63.84 | $63.34 | $63.73 | $60.44 | 1,856,687 |
| 2019-12-24 | $63.49 | $63.86 | $63.47 | $63.78 | $60.49 | 1,227,588 |
| 2019-12-23 | $63.61 | $64.11 | $63.09 | $63.92 | $60.62 | 4,148,921 |
| 2019-12-20 | $64.23 | $64.39 | $63.41 | $63.55 | $60.27 | 7,029,799 |
| 2019-12-19 | $63.70 | $64.39 | $63.56 | $63.95 | $60.65 | 5,107,828 |
| 2019-12-18 | $64.95 | $64.95 | $63.67 | $63.91 | $60.62 | 4,400,347 |
| 2019-12-17 | $64.77 | $65.45 | $63.28 | $64.22 | $60.91 | 6,703,682 |
| 2019-12-16 | $66.31 | $66.59 | $64.62 | $64.89 | $61.54 | 11,187,560 |
| 2019-12-13 | $66.40 | $66.73 | $64.61 | $64.80 | $61.46 | 5,083,701 |
| 2019-12-12 | $64.53 | $66.26 | $64.18 | $66.19 | $62.78 | 4,433,368 |
| 2019-12-11 | $64.10 | $64.69 | $63.72 | $64.33 | $61.01 | 3,412,647 |
| 2019-12-10 | $63.77 | $64.84 | $63.61 | $64.04 | $60.74 | 4,069,945 |
| 2019-12-09 | $64.01 | $64.88 | $63.72 | $63.84 | $60.55 | 4,708,406 |
| 2019-12-06 | $62.75 | $63.95 | $62.75 | $63.59 | $60.31 | 6,531,612 |
| 2019-12-05 | $63.40 | $63.53 | $61.63 | $61.99 | $58.79 | 5,831,469 |
| 2019-12-04 | $63.33 | $63.92 | $62.73 | $62.77 | $59.53 | 4,737,564 |
| 2019-12-03 | $64.20 | $64.20 | $62.49 | $62.57 | $59.34 | 5,584,289 |
| 2019-12-02 | $64.77 | $65.73 | $64.66 | $64.86 | $61.52 | 4,511,672 |
| 2019-11-29 | $65.21 | $65.43 | $64.43 | $64.81 | $61.47 | 2,067,313 |
| 2019-11-27 | $64.61 | $65.73 | $64.22 | $65.61 | $62.23 | 7,936,207 |
| 2019-11-26 | $65.19 | $66.12 | $64.82 | $65.07 | $61.43 | 5,709,266 |
| 2019-11-25 | $66.10 | $66.48 | $65.01 | $65.20 | $61.56 | 5,020,735 |
| 2019-11-22 | $65.83 | $66.96 | $65.57 | $65.83 | $62.15 | 3,559,568 |
| 2019-11-21 | $65.01 | $66.27 | $64.64 | $65.69 | $62.02 | 4,413,112 |
| 2019-11-20 | $66.03 | $66.69 | $65.04 | $65.05 | $61.42 | 3,807,939 |
| 2019-11-19 | $67.15 | $67.49 | $65.87 | $66.01 | $62.32 | 3,683,697 |
| 2019-11-18 | $67.40 | $67.74 | $66.67 | $66.85 | $63.11 | 3,957,458 |
| 2019-11-15 | $70.50 | $70.76 | $67.38 | $67.64 | $63.86 | 6,689,169 |
| 2019-11-14 | $69.89 | $70.41 | $69.60 | $70.00 | $66.09 | 2,711,632 |
| 2019-11-13 | $71.53 | $71.76 | $69.91 | $69.95 | $66.04 | 3,652,951 |
| 2019-11-12 | $72.23 | $73.45 | $72.01 | $72.60 | $68.54 | 5,965,702 |
| 2019-11-11 | $70.25 | $72.40 | $70.05 | $72.18 | $68.15 | 5,857,489 |
| 2019-11-08 | $71.38 | $71.49 | $70.54 | $71.13 | $67.16 | 2,246,020 |
| 2019-11-07 | $71.05 | $71.65 | $70.72 | $71.61 | $67.61 | 2,982,815 |
| 2019-11-06 | $71.79 | $72.58 | $70.20 | $70.33 | $66.40 | 4,266,725 |
| 2019-11-05 | $71.84 | $73.49 | $71.38 | $72.38 | $68.34 | 5,307,755 |
| 2019-11-04 | $69.61 | $71.59 | $69.61 | $71.30 | $67.32 | 4,798,903 |
| 2019-11-01 | $66.50 | $69.78 | $66.40 | $69.64 | $65.75 | 4,077,816 |
| 2019-10-31 | $67.33 | $67.95 | $65.36 | $65.91 | $62.23 | 6,400,839 |
| 2019-10-30 | $67.04 | $67.07 | $65.59 | $65.59 | $61.93 | 4,537,532 |
| 2019-10-29 | $66.96 | $68.11 | $66.56 | $67.34 | $63.58 | 3,425,193 |
| 2019-10-28 | $67.26 | $68.70 | $67.25 | $67.59 | $63.81 | 4,359,095 |
| 2019-10-25 | $66.32 | $67.68 | $65.74 | $66.85 | $63.11 | 2,803,546 |
| 2019-10-24 | $66.99 | $68.14 | $64.71 | $66.26 | $62.56 | 4,457,217 |
| 2019-10-23 | $66.18 | $66.78 | $65.40 | $66.64 | $62.92 | 3,614,277 |
| 2019-10-22 | $65.94 | $66.10 | $64.55 | $65.87 | $62.19 | 3,078,318 |
| 2019-10-21 | $66.01 | $66.52 | $65.62 | $65.94 | $62.26 | 2,670,253 |
| 2019-10-18 | $66.26 | $66.64 | $65.37 | $65.53 | $61.87 | 2,195,302 |
| 2019-10-17 | $66.89 | $67.44 | $66.18 | $66.23 | $62.53 | 2,257,639 |
| 2019-10-16 | $65.53 | $67.82 | $65.36 | $66.61 | $62.89 | 4,216,640 |
| 2019-10-15 | $64.84 | $66.30 | $64.53 | $65.56 | $61.90 | 2,706,247 |
| 2019-10-14 | $64.75 | $65.37 | $64.52 | $64.80 | $61.18 | 2,252,220 |
| 2019-10-11 | $63.83 | $65.89 | $63.63 | $65.16 | $61.52 | 4,987,544 |
| 2019-10-10 | $64.86 | $64.96 | $62.87 | $63.14 | $59.61 | 7,594,394 |
| 2019-10-09 | $65.72 | $65.86 | $64.57 | $64.81 | $61.19 | 4,791,385 |
| 2019-10-08 | $65.87 | $65.96 | $64.82 | $64.92 | $61.29 | 5,221,127 |
| 2019-10-07 | $67.84 | $67.93 | $66.69 | $66.70 | $62.97 | 4,612,818 |
| 2019-10-04 | $68.14 | $68.60 | $67.66 | $68.15 | $64.34 | 3,393,410 |
| 2019-10-03 | $67.39 | $68.16 | $66.30 | $68.12 | $64.31 | 2,639,496 |
| 2019-10-02 | $66.66 | $67.48 | $65.71 | $67.24 | $63.48 | 4,760,525 |
| 2019-10-01 | $71.73 | $71.85 | $67.91 | $67.95 | $64.15 | 3,405,694 |
| 2019-09-30 | $70.55 | $71.39 | $70.30 | $71.31 | $67.33 | 2,809,173 |
| 2019-09-27 | $69.97 | $71.05 | $69.69 | $70.25 | $66.32 | 1,962,309 |
| 2019-09-26 | $70.89 | $70.89 | $69.67 | $70.10 | $66.18 | 3,032,386 |
| 2019-09-25 | $70.55 | $71.22 | $70.17 | $70.91 | $66.95 | 3,107,483 |
| 2019-09-24 | $71.01 | $71.65 | $70.22 | $70.32 | $66.39 | 3,375,949 |
| 2019-09-23 | $70.53 | $71.74 | $70.50 | $70.92 | $66.96 | 4,659,688 |
| 2019-09-20 | $70.89 | $71.94 | $70.82 | $71.60 | $67.60 | 5,349,827 |
| 2019-09-19 | $72.25 | $72.79 | $70.90 | $71.06 | $67.09 | 2,266,563 |
| 2019-09-18 | $71.04 | $72.01 | $70.54 | $71.99 | $67.97 | 2,314,742 |
| 2019-09-17 | $71.98 | $72.57 | $70.97 | $71.25 | $67.27 | 6,984,008 |
| 2019-09-16 | $73.02 | $73.77 | $72.07 | $72.14 | $68.11 | 4,241,082 |
| 2019-09-13 | $71.59 | $73.77 | $71.52 | $73.54 | $69.43 | 3,831,481 |
| 2019-09-12 | $72.00 | $72.21 | $70.71 | $71.29 | $67.31 | 3,166,041 |
| 2019-09-11 | $71.23 | $71.87 | $70.62 | $71.55 | $67.55 | 2,901,150 |
| 2019-09-10 | $70.89 | $71.96 | $70.64 | $71.40 | $67.41 | 4,044,932 |
| 2019-09-09 | $69.39 | $70.85 | $68.91 | $70.51 | $66.57 | 2,791,345 |
| 2019-09-06 | $69.28 | $69.51 | $68.31 | $69.22 | $65.35 | 1,812,255 |
| 2019-09-05 | $69.24 | $70.10 | $68.90 | $68.94 | $65.09 | 3,368,362 |
| 2019-09-04 | $69.00 | $69.00 | $67.97 | $68.48 | $64.65 | 2,206,998 |
| 2019-09-03 | $67.21 | $67.60 | $66.58 | $67.45 | $63.68 | 2,220,244 |
| 2019-08-30 | $67.77 | $69.37 | $67.32 | $67.93 | $64.13 | 3,877,304 |
| 2019-08-29 | $64.96 | $66.10 | $64.96 | $65.77 | $62.10 | 2,813,475 |
| 2019-08-28 | $63.60 | $64.62 | $63.28 | $64.06 | $60.48 | 6,369,123 |
| 2019-08-27 | $64.55 | $65.48 | $63.76 | $63.96 | $60.39 | 4,451,864 |
| 2019-08-26 | $66.51 | $66.98 | $63.60 | $64.26 | $60.67 | 5,762,368 |
| 2019-08-23 | $66.93 | $67.74 | $65.60 | $66.00 | $62.31 | 4,813,288 |
| 2019-08-22 | $68.33 | $68.91 | $67.09 | $67.67 | $63.89 | 3,092,852 |
| 2019-08-21 | $67.58 | $68.59 | $67.09 | $67.76 | $63.97 | 2,686,487 |
| 2019-08-20 | $67.13 | $67.32 | $66.45 | $67.10 | $63.35 | 2,966,024 |
| 2019-08-19 | $66.82 | $67.74 | $66.82 | $67.43 | $63.66 | 2,730,329 |
| 2019-08-16 | $65.66 | $66.77 | $64.97 | $66.12 | $62.43 | 2,860,480 |
| 2019-08-15 | $66.20 | $66.20 | $64.47 | $65.17 | $61.53 | 3,138,804 |
| 2019-08-14 | $67.22 | $67.66 | $65.47 | $65.78 | $62.10 | 4,310,889 |
| 2019-08-13 | $68.49 | $70.47 | $67.35 | $68.48 | $64.65 | 3,279,421 |
| 2019-08-12 | $68.12 | $69.04 | $67.72 | $67.94 | $64.14 | 2,597,901 |
| 2019-08-09 | $70.24 | $70.65 | $68.92 | $69.04 | $65.18 | 2,732,745 |
| 2019-08-08 | $70.18 | $71.11 | $69.62 | $70.76 | $66.81 | 4,378,161 |
| 2019-08-07 | $67.14 | $69.93 | $67.00 | $69.77 | $65.87 | 4,840,701 |
| 2019-08-06 | $66.50 | $69.25 | $65.53 | $68.53 | $64.70 | 7,196,652 |
| 2019-08-05 | $68.17 | $68.38 | $65.89 | $66.06 | $62.37 | 4,647,786 |
| 2019-08-02 | $71.40 | $71.54 | $68.11 | $69.05 | $65.19 | 4,424,437 |
| 2019-08-01 | $73.20 | $73.56 | $71.03 | $71.69 | $67.68 | 5,324,989 |
| 2019-07-31 | $73.27 | $73.80 | $71.54 | $72.16 | $68.13 | 3,344,519 |
| 2019-07-30 | $72.06 | $73.44 | $71.60 | $73.40 | $69.30 | 2,175,003 |
| 2019-07-29 | $72.88 | $73.41 | $72.33 | $73.09 | $68.73 | 2,347,016 |
| 2019-07-26 | $73.00 | $73.47 | $71.57 | $73.21 | $68.84 | 2,336,338 |
| 2019-07-25 | $73.41 | $74.18 | $71.96 | $73.15 | $68.78 | 2,972,854 |
| 2019-07-24 | $72.82 | $74.37 | $72.73 | $74.23 | $69.80 | 2,736,823 |
| 2019-07-23 | $71.67 | $73.68 | $71.58 | $73.24 | $68.87 | 2,658,636 |
| 2019-07-22 | $71.75 | $72.18 | $71.03 | $71.97 | $67.67 | 2,231,092 |
| 2019-07-19 | $71.67 | $72.21 | $71.52 | $71.57 | $67.30 | 3,377,167 |
| 2019-07-18 | $70.98 | $71.71 | $70.72 | $71.58 | $67.31 | 2,396,852 |
| 2019-07-17 | $72.55 | $72.55 | $70.85 | $71.30 | $67.04 | 3,052,799 |
| 2019-07-16 | $72.00 | $73.72 | $71.80 | $72.32 | $68.00 | 4,159,533 |
| 2019-07-15 | $71.51 | $72.12 | $70.30 | $71.94 | $67.64 | 2,596,790 |
| 2019-07-12 | $69.92 | $71.76 | $69.88 | $71.52 | $67.25 | 4,927,263 |
| 2019-07-11 | $69.57 | $69.80 | $69.15 | $69.50 | $65.35 | 3,718,521 |
| 2019-07-10 | $70.57 | $70.95 | $69.57 | $69.65 | $65.49 | 4,124,255 |
| 2019-07-09 | $71.42 | $71.63 | $69.97 | $70.00 | $65.82 | 4,957,923 |
| 2019-07-08 | $73.42 | $73.58 | $71.67 | $72.11 | $67.80 | 3,701,012 |
| 2019-07-05 | $73.03 | $73.83 | $72.75 | $73.74 | $69.34 | 3,062,776 |
| 2019-07-03 | $74.80 | $74.80 | $72.85 | $74.18 | $69.75 | 2,920,140 |
| 2019-07-02 | $75.85 | $75.97 | $74.45 | $74.84 | $70.37 | 3,510,362 |
| 2019-07-01 | $74.87 | $77.03 | $74.87 | $75.82 | $71.29 | 4,106,297 |
| 2019-06-28 | $73.93 | $75.13 | $73.75 | $75.07 | $70.59 | 5,285,259 |
| 2019-06-27 | $74.11 | $74.39 | $73.64 | $73.83 | $69.42 | 2,980,063 |
| 2019-06-26 | $74.34 | $74.40 | $73.02 | $73.84 | $69.43 | 3,521,707 |
| 2019-06-25 | $74.40 | $74.46 | $73.07 | $74.13 | $69.70 | 2,705,096 |
| 2019-06-24 | $74.50 | $75.62 | $73.77 | $74.70 | $70.24 | 2,942,870 |
| 2019-06-21 | $75.20 | $76.10 | $74.59 | $74.64 | $70.18 | 5,420,212 |
| 2019-06-20 | $73.35 | $75.16 | $73.35 | $74.98 | $70.50 | 4,571,122 |
| 2019-06-19 | $74.66 | $74.70 | $72.46 | $72.97 | $68.61 | 4,716,380 |
| 2019-06-18 | $74.82 | $75.29 | $74.15 | $74.25 | $69.82 | 5,369,960 |
| 2019-06-17 | $74.50 | $75.48 | $74.27 | $74.75 | $70.29 | 3,626,990 |
| 2019-06-14 | $74.77 | $75.35 | $74.17 | $75.08 | $70.60 | 3,412,598 |
| 2019-06-13 | $73.48 | $74.83 | $73.27 | $74.83 | $70.36 | 3,624,733 |
| 2019-06-12 | $73.51 | $73.86 | $72.50 | $73.46 | $69.07 | 3,391,167 |
| 2019-06-11 | $74.30 | $74.43 | $73.53 | $73.73 | $69.33 | 4,867,654 |
| 2019-06-10 | $74.68 | $75.07 | $73.65 | $73.75 | $69.35 | 4,831,161 |
| 2019-06-07 | $73.52 | $74.10 | $72.79 | $73.64 | $69.24 | 4,921,432 |
| 2019-06-06 | $74.79 | $74.79 | $71.35 | $72.66 | $68.32 | 9,096,283 |
| 2019-06-05 | $74.13 | $75.49 | $72.62 | $74.86 | $70.39 | 6,699,899 |
| 2019-06-04 | $76.29 | $76.50 | $73.37 | $74.11 | $69.68 | 12,732,865 |
| 2019-06-03 | $65.67 | $76.10 | $65.50 | $76.10 | $71.56 | 10,946,050 |
| 2019-05-31 | $30.65 | $30.68 | $30.16 | $30.52 | $86.09 | 5,402,132 |
| 2019-05-30 | $31.18 | $31.40 | $31.01 | $31.17 | $87.93 | 4,891,760 |
| 2019-05-29 | $30.39 | $31.24 | $30.23 | $31.09 | $87.70 | 4,831,355 |
| 2019-05-28 | $31.08 | $31.18 | $30.69 | $30.77 | $86.80 | 5,646,198 |
| 2019-05-24 | $31.36 | $31.38 | $30.69 | $31.08 | $87.67 | 3,183,712 |
| 2019-05-23 | $31.27 | $31.31 | $30.64 | $30.94 | $87.28 | 5,873,923 |
| 2019-05-22 | $31.82 | $32.28 | $31.72 | $31.72 | $89.48 | 4,475,405 |
| 2019-05-21 | $31.48 | $32.31 | $31.45 | $31.99 | $90.24 | 5,326,016 |
| 2019-05-20 | $30.63 | $31.35 | $30.61 | $31.03 | $87.53 | 4,156,884 |
| 2019-05-17 | $30.45 | $31.31 | $30.39 | $30.97 | $87.36 | 4,671,820 |
| 2019-05-16 | $30.39 | $30.88 | $30.26 | $30.80 | $86.88 | 5,790,418 |
| 2019-05-15 | $30.35 | $30.69 | $30.06 | $30.10 | $84.91 | 5,169,511 |
| 2019-05-14 | $30.39 | $31.08 | $30.31 | $30.76 | $86.77 | 4,739,308 |
| 2019-05-13 | $30.65 | $30.67 | $30.10 | $30.24 | $85.30 | 4,880,754 |
| 2019-05-10 | $30.78 | $31.73 | $30.41 | $31.48 | $88.80 | 6,189,037 |
| 2019-05-09 | $31.25 | $31.50 | $30.82 | $30.99 | $87.42 | 6,632,876 |
| 2019-05-08 | $32.20 | $32.33 | $31.66 | $31.68 | $89.36 | 7,732,269 |
| 2019-05-07 | $33.23 | $33.25 | $32.04 | $32.14 | $90.66 | 7,968,362 |
| 2019-05-06 | $34.00 | $34.16 | $33.40 | $33.62 | $94.84 | 6,673,538 |
| 2019-05-03 | $34.83 | $35.25 | $34.37 | $34.89 | $98.42 | 4,939,669 |
| 2019-05-02 | $36.90 | $36.90 | $33.98 | $34.67 | $97.80 | 8,491,043 |
| 2019-05-01 | $38.39 | $38.66 | $37.31 | $37.31 | $105.25 | 4,592,125 |
| 2019-04-30 | $38.05 | $38.49 | $37.81 | $38.45 | $108.46 | 4,764,886 |
| 2019-04-29 | $38.04 | $38.16 | $37.73 | $37.96 | $107.08 | 4,521,049 |
| 2019-04-26 | $37.50 | $38.07 | $37.43 | $38.00 | $107.19 | 2,584,896 |
| 2019-04-25 | $38.09 | $38.12 | $37.46 | $37.60 | $106.06 | 3,339,980 |
| 2019-04-24 | $38.41 | $38.65 | $38.07 | $38.29 | $108.01 | 2,407,415 |
| 2019-04-23 | $38.02 | $38.42 | $37.86 | $38.28 | $107.98 | 3,435,200 |
| 2019-04-22 | $38.66 | $38.72 | $38.24 | $38.32 | $108.10 | 2,209,968 |
| 2019-04-18 | $39.27 | $39.29 | $38.62 | $39.00 | $110.01 | 2,389,873 |
| 2019-04-17 | $39.39 | $39.56 | $39.04 | $39.20 | $110.58 | 2,773,382 |
| 2019-04-16 | $38.75 | $39.20 | $38.61 | $39.15 | $110.44 | 3,220,164 |
| 2019-04-15 | $39.47 | $39.53 | $38.77 | $38.90 | $109.73 | 2,471,012 |
| 2019-04-12 | $39.14 | $39.52 | $38.82 | $39.47 | $111.34 | 4,432,423 |
| 2019-04-11 | $38.37 | $39.03 | $38.10 | $38.89 | $109.70 | 3,975,051 |
| 2019-04-10 | $38.13 | $38.57 | $38.09 | $38.50 | $108.60 | 3,570,743 |
| 2019-04-09 | $37.95 | $38.40 | $37.65 | $38.22 | $107.81 | 4,664,390 |
| 2019-04-08 | $37.64 | $38.18 | $37.53 | $38.14 | $107.59 | 3,951,438 |
| 2019-04-05 | $37.95 | $38.36 | $37.66 | $37.90 | $106.91 | 5,884,359 |
| 2019-04-04 | $37.43 | $37.79 | $36.77 | $37.78 | $106.57 | 7,326,042 |
| 2019-04-03 | $36.77 | $37.84 | $36.53 | $37.35 | $105.36 | 9,340,545 |
| 2019-04-02 | $36.52 | $37.17 | $36.09 | $36.49 | $102.93 | 7,521,757 |
| 2019-04-01 | $53.89 | $54.91 | $53.54 | $54.42 | $103.24 | 15,835,344 |
| 2019-03-29 | $51.28 | $53.35 | $51.25 | $53.31 | $101.13 | 9,816,879 |
| 2019-03-28 | $52.50 | $52.85 | $52.06 | $52.72 | $100.01 | 5,022,698 |
| 2019-03-27 | $53.24 | $53.38 | $52.24 | $52.66 | $99.90 | 5,459,101 |
| 2019-03-26 | $54.04 | $54.07 | $52.71 | $53.18 | $100.88 | 6,869,472 |
| 2019-03-25 | $53.66 | $54.18 | $53.25 | $53.27 | $101.05 | 7,906,319 |
| 2019-03-22 | $55.30 | $55.40 | $53.61 | $53.92 | $102.29 | 6,672,981 |
| 2019-03-21 | $54.57 | $56.64 | $54.54 | $55.92 | $106.08 | 8,180,332 |
| 2019-03-20 | $54.91 | $55.40 | $54.31 | $55.01 | $104.35 | 6,722,615 |
| 2019-03-19 | $55.52 | $56.35 | $54.81 | $55.08 | $104.49 | 9,799,527 |
| 2019-03-18 | $55.30 | $55.63 | $54.66 | $55.21 | $104.73 | 5,057,284 |
| 2019-03-15 | $55.03 | $55.93 | $54.98 | $55.28 | $104.87 | 8,507,359 |
| 2019-03-14 | $55.76 | $56.08 | $54.90 | $55.03 | $104.39 | 4,056,816 |
| 2019-03-13 | $55.97 | $56.30 | $55.50 | $55.90 | $106.04 | 5,019,753 |
| 2019-03-12 | $55.87 | $56.34 | $55.47 | $55.57 | $105.42 | 6,064,521 |
| 2019-03-11 | $55.13 | $56.13 | $54.87 | $55.58 | $105.44 | 5,875,898 |
| 2019-03-08 | $54.18 | $54.72 | $53.46 | $54.68 | $103.73 | 5,256,117 |
| 2019-03-07 | $54.14 | $54.68 | $53.27 | $54.52 | $103.42 | 6,072,069 |
| 2019-03-06 | $53.84 | $55.01 | $53.84 | $54.47 | $103.33 | 4,679,075 |
| 2019-03-05 | $54.04 | $54.19 | $53.53 | $53.68 | $101.83 | 3,491,494 |
| 2019-03-04 | $53.65 | $54.49 | $53.07 | $54.25 | $102.91 | 4,864,571 |
| 2019-03-01 | $53.83 | $54.05 | $52.52 | $53.34 | $101.19 | 5,638,699 |
| 2019-02-28 | $54.63 | $54.63 | $52.86 | $53.23 | $100.98 | 6,694,662 |
| 2019-02-27 | $55.43 | $55.50 | $54.37 | $54.72 | $103.80 | 5,415,849 |
| 2019-02-26 | $55.95 | $56.27 | $55.59 | $55.88 | $106.00 | 3,739,301 |
| 2019-02-25 | $55.23 | $56.40 | $55.08 | $56.08 | $106.38 | 5,466,563 |
| 2019-02-22 | $55.67 | $55.93 | $54.61 | $54.97 | $104.28 | 4,441,783 |
| 2019-02-21 | $56.28 | $56.82 | $54.94 | $55.26 | $104.83 | 5,454,111 |
| 2019-02-20 | $54.59 | $56.65 | $54.47 | $56.24 | $106.69 | 5,794,364 |
| 2019-02-19 | $53.68 | $55.03 | $53.68 | $54.59 | $103.56 | 5,029,341 |
| 2019-02-15 | $53.21 | $54.29 | $53.13 | $54.24 | $102.89 | 6,660,831 |
| 2019-02-14 | $52.82 | $53.36 | $52.65 | $52.66 | $99.90 | 3,927,370 |
| 2019-02-13 | $53.81 | $53.85 | $53.10 | $53.14 | $100.81 | 4,661,021 |
| 2019-02-12 | $52.53 | $53.53 | $52.11 | $53.36 | $101.22 | 5,919,476 |
| 2019-02-11 | $52.31 | $52.31 | $51.80 | $52.00 | $98.64 | 5,775,214 |
| 2019-02-08 | $51.69 | $52.00 | $50.83 | $51.71 | $98.09 | 5,162,853 |
| 2019-02-07 | $52.79 | $52.96 | $51.49 | $52.18 | $98.99 | 6,381,545 |
| 2019-02-06 | $53.74 | $54.30 | $53.16 | $53.21 | $100.94 | 5,704,254 |
| 2019-02-05 | $53.12 | $54.39 | $53.05 | $54.26 | $102.93 | 7,074,578 |
| 2019-02-04 | $53.16 | $53.16 | $52.51 | $53.13 | $100.79 | 7,998,337 |
| 2019-02-01 | $53.44 | $54.03 | $52.77 | $53.47 | $101.43 | 10,425,689 |
| 2019-01-31 | $54.47 | $56.99 | $53.66 | $53.81 | $102.08 | 17,226,759 |
| 2019-01-30 | $58.57 | $60.07 | $58.42 | $59.28 | $112.45 | 8,084,532 |
| 2019-01-29 | $57.99 | $58.87 | $57.99 | $58.52 | $111.01 | 4,237,238 |
| 2019-01-28 | $57.09 | $58.25 | $56.94 | $58.13 | $110.27 | 8,244,360 |
| 2019-01-25 | $57.15 | $58.30 | $57.11 | $57.76 | $109.57 | 3,826,051 |
| 2019-01-24 | $56.09 | $56.74 | $55.92 | $56.33 | $106.86 | 4,488,810 |
| 2019-01-23 | $56.34 | $56.61 | $55.76 | $56.43 | $107.05 | 4,782,829 |
| 2019-01-22 | $57.68 | $57.81 | $55.88 | $56.24 | $106.69 | 5,842,728 |
| 2019-01-18 | $57.63 | $58.53 | $57.45 | $58.06 | $110.14 | 5,978,522 |
| 2019-01-17 | $55.43 | $57.09 | $55.33 | $57.04 | $108.21 | 5,288,044 |
| 2019-01-16 | $54.79 | $55.99 | $54.75 | $55.40 | $105.09 | 3,879,970 |
| 2019-01-15 | $54.84 | $55.51 | $54.38 | $55.01 | $104.35 | 3,104,514 |
| 2019-01-14 | $54.53 | $55.78 | $54.29 | $55.38 | $105.06 | 4,441,477 |
| 2019-01-11 | $55.24 | $55.72 | $54.71 | $55.28 | $104.87 | 3,549,186 |
| 2019-01-10 | $54.99 | $55.74 | $54.51 | $55.68 | $105.63 | 5,110,837 |
| 2019-01-09 | $55.58 | $56.06 | $54.92 | $55.62 | $105.51 | 3,704,222 |
| 2019-01-08 | $55.42 | $56.14 | $55.03 | $55.39 | $105.08 | 5,023,456 |
| 2019-01-07 | $54.80 | $55.51 | $54.13 | $54.76 | $103.88 | 5,449,309 |
| 2019-01-04 | $53.74 | $54.95 | $53.57 | $54.73 | $103.82 | 6,875,263 |
| 2019-01-03 | $54.20 | $54.23 | $52.27 | $52.51 | $99.61 | 5,904,540 |
| 2019-01-02 | $52.49 | $54.93 | $52.31 | $54.52 | $103.42 | 5,829,438 |
| 2018-12-31 | $53.08 | $54.00 | $52.74 | $53.48 | $101.45 | 5,413,272 |
| 2018-12-28 | $53.68 | $54.07 | $52.79 | $53.02 | $100.58 | 5,278,212 |
| 2018-12-27 | $51.14 | $53.34 | $51.07 | $53.33 | $101.17 | 6,165,698 |
| 2018-12-26 | $49.42 | $52.23 | $48.89 | $52.23 | $99.08 | 6,686,669 |
| 2018-12-24 | $50.38 | $50.62 | $49.00 | $49.09 | $93.12 | 4,141,252 |
| 2018-12-21 | $50.83 | $52.32 | $50.53 | $50.59 | $95.97 | 12,068,845 |
| 2018-12-20 | $51.58 | $52.76 | $50.49 | $51.04 | $96.82 | 10,410,203 |
| 2018-12-19 | $52.45 | $54.31 | $51.84 | $52.16 | $98.95 | 9,485,695 |
| 2018-12-18 | $52.27 | $53.25 | $51.85 | $52.29 | $99.19 | 7,918,334 |
| 2018-12-17 | $52.60 | $53.32 | $51.21 | $51.68 | $98.04 | 7,564,744 |
| 2018-12-14 | $53.27 | $53.94 | $52.57 | $52.78 | $100.12 | 5,869,883 |
| 2018-12-13 | $54.53 | $54.85 | $53.44 | $53.78 | $102.02 | 5,138,632 |
| 2018-12-12 | $54.26 | $55.00 | $53.87 | $54.35 | $103.10 | 7,765,428 |
| 2018-12-11 | $54.96 | $55.64 | $53.07 | $53.26 | $101.03 | 5,985,307 |
| 2018-12-10 | $53.44 | $54.07 | $52.22 | $53.80 | $102.06 | 7,488,759 |
| 2018-12-07 | $56.15 | $57.27 | $53.51 | $53.75 | $101.96 | 8,672,572 |
| 2018-12-06 | $55.28 | $55.92 | $53.75 | $55.92 | $106.08 | 7,345,544 |
| 2018-12-04 | $58.95 | $58.95 | $56.34 | $56.49 | $107.16 | 5,883,975 |
| 2018-12-03 | $59.60 | $60.21 | $58.48 | $59.16 | $112.23 | 6,452,956 |
| 2018-11-30 | $56.92 | $58.02 | $56.92 | $57.85 | $109.74 | 6,785,005 |
| 2018-11-29 | $56.95 | $57.67 | $56.76 | $57.24 | $108.58 | 4,876,939 |
| 2018-11-28 | $57.21 | $57.91 | $56.17 | $57.22 | $108.55 | 7,366,946 |
| 2018-11-27 | $57.15 | $57.40 | $56.48 | $57.18 | $108.47 | 3,583,783 |
| 2018-11-26 | $56.77 | $58.02 | $56.72 | $57.66 | $109.38 | 4,989,618 |
| 2018-11-23 | $56.20 | $56.91 | $55.92 | $56.43 | $107.05 | 1,929,920 |
| 2018-11-21 | $56.65 | $57.78 | $56.41 | $56.97 | $108.07 | 4,495,772 |
| 2018-11-20 | $56.92 | $57.10 | $55.77 | $56.37 | $106.93 | 7,171,424 |
| 2018-11-19 | $59.03 | $59.64 | $57.64 | $57.80 | $109.65 | 4,349,326 |
| 2018-11-16 | $58.51 | $59.42 | $58.33 | $59.19 | $112.28 | 5,591,188 |
| 2018-11-15 | $57.46 | $59.30 | $57.08 | $58.73 | $111.41 | 6,427,272 |
| 2018-11-14 | $58.17 | $58.63 | $57.17 | $57.98 | $109.99 | 4,884,342 |
| 2018-11-13 | $57.83 | $58.88 | $57.44 | $57.47 | $109.02 | 4,526,860 |
| 2018-11-12 | $58.72 | $59.05 | $57.53 | $57.70 | $109.46 | 4,773,855 |
| 2018-11-09 | $59.60 | $59.60 | $57.76 | $58.68 | $111.32 | 5,781,064 |
| 2018-11-08 | $59.40 | $60.45 | $59.20 | $59.44 | $112.76 | 6,097,865 |
| 2018-11-07 | $58.80 | $59.88 | $58.24 | $59.83 | $113.50 | 6,009,475 |
| 2018-11-06 | $57.51 | $58.44 | $57.39 | $58.02 | $110.06 | 3,690,556 |
| 2018-11-05 | $58.05 | $58.09 | $57.21 | $57.63 | $109.32 | 4,455,683 |
| 2018-11-02 | $58.68 | $59.21 | $56.78 | $57.73 | $109.51 | 7,429,348 |
| 2018-11-01 | $58.53 | $59.51 | $56.39 | $58.27 | $110.54 | 11,565,805 |
| 2018-10-31 | $53.48 | $54.60 | $53.18 | $53.92 | $102.29 | 7,937,289 |
| 2018-10-30 | $52.05 | $53.12 | $51.55 | $52.63 | $99.84 | 7,605,791 |
| 2018-10-29 | $52.83 | $53.34 | $51.43 | $52.07 | $98.78 | 6,532,437 |
| 2018-10-26 | $52.39 | $52.90 | $51.32 | $52.00 | $98.64 | 11,099,242 |
| 2018-10-25 | $53.39 | $53.63 | $52.52 | $52.92 | $100.39 | 6,392,750 |
| 2018-10-24 | $54.55 | $54.72 | $52.58 | $52.68 | $99.93 | 9,659,345 |
| 2018-10-23 | $55.02 | $55.24 | $53.69 | $54.68 | $103.73 | 8,985,979 |
| 2018-10-22 | $57.78 | $57.94 | $55.77 | $56.07 | $106.37 | 6,588,949 |
| 2018-10-19 | $57.29 | $58.66 | $57.19 | $57.49 | $109.06 | 6,957,377 |
| 2018-10-18 | $59.20 | $59.62 | $58.27 | $58.58 | $111.13 | 4,368,177 |
| 2018-10-17 | $59.91 | $60.04 | $59.00 | $59.57 | $113.00 | 3,868,172 |
| 2018-10-16 | $59.27 | $60.59 | $58.93 | $60.26 | $114.31 | 4,234,207 |
| 2018-10-15 | $59.69 | $60.10 | $58.92 | $58.94 | $111.81 | 3,150,158 |
| 2018-10-12 | $60.36 | $61.10 | $59.05 | $59.66 | $113.18 | 5,599,383 |
| 2018-10-11 | $59.10 | $60.24 | $58.81 | $58.98 | $111.89 | 7,419,806 |
| 2018-10-10 | $60.53 | $60.79 | $59.01 | $59.32 | $112.53 | 9,468,120 |
| 2018-10-09 | $62.78 | $62.84 | $60.61 | $60.84 | $115.41 | 7,482,718 |
| 2018-10-08 | $63.00 | $63.48 | $62.67 | $63.16 | $119.82 | 4,878,290 |
| 2018-10-05 | $63.78 | $64.21 | $62.89 | $63.19 | $119.87 | 3,804,736 |
| 2018-10-04 | $64.27 | $64.31 | $63.31 | $64.01 | $121.43 | 4,398,047 |
| 2018-10-03 | $65.05 | $65.21 | $64.10 | $64.39 | $122.15 | 5,538,680 |
| 2018-10-02 | $64.90 | $65.45 | $64.70 | $64.82 | $122.96 | 3,456,732 |
| 2018-10-01 | $64.77 | $65.76 | $64.73 | $64.82 | $122.96 | 5,787,533 |
| 2018-09-28 | $65.04 | $65.10 | $64.11 | $64.31 | $122.00 | 6,416,313 |
| 2018-09-27 | $67.00 | $67.05 | $65.23 | $65.33 | $123.93 | 7,572,848 |
| 2018-09-26 | $67.28 | $67.70 | $66.56 | $66.89 | $126.89 | 6,443,783 |
| 2018-09-25 | $68.22 | $68.69 | $67.89 | $67.95 | $128.90 | 3,023,492 |
| 2018-09-24 | $69.43 | $69.62 | $68.04 | $68.20 | $129.38 | 3,333,489 |
| 2018-09-21 | $70.48 | $70.66 | $69.39 | $69.69 | $132.20 | 6,593,214 |
| 2018-09-20 | $69.39 | $70.36 | $69.39 | $70.03 | $132.85 | 4,322,315 |
| 2018-09-19 | $68.04 | $69.19 | $67.57 | $68.73 | $130.38 | 5,191,878 |
| 2018-09-18 | $69.28 | $69.67 | $67.99 | $68.03 | $129.05 | 4,131,943 |
| 2018-09-17 | $68.58 | $69.73 | $68.41 | $68.82 | $130.55 | 3,404,854 |
| 2018-09-14 | $69.25 | $69.55 | $68.42 | $68.58 | $130.10 | 3,687,173 |
| 2018-09-13 | $69.66 | $70.25 | $68.82 | $68.92 | $130.74 | 3,528,273 |
| 2018-09-12 | $69.99 | $70.08 | $69.10 | $69.24 | $131.35 | 3,889,297 |
| 2018-09-11 | $69.51 | $70.55 | $69.18 | $70.08 | $132.94 | 3,792,361 |
| 2018-09-10 | $70.33 | $70.56 | $69.97 | $70.06 | $132.90 | 4,221,910 |
| 2018-09-07 | $69.55 | $70.14 | $69.02 | $70.00 | $132.79 | 3,750,317 |
| 2018-09-06 | $70.05 | $70.80 | $69.73 | $70.08 | $132.94 | 2,997,814 |
| 2018-09-05 | $69.63 | $70.56 | $69.36 | $70.05 | $132.89 | 3,625,502 |
| 2018-09-04 | $69.75 | $70.25 | $69.24 | $69.72 | $132.26 | 4,972,763 |
| 2018-08-31 | $69.93 | $70.53 | $69.83 | $70.13 | $133.04 | 4,030,148 |
| 2018-08-30 | $70.72 | $70.89 | $69.80 | $70.20 | $133.17 | 4,278,675 |
| 2018-08-29 | $70.81 | $71.93 | $70.28 | $71.44 | $135.52 | 4,307,336 |
| 2018-08-28 | $71.13 | $71.58 | $70.36 | $70.74 | $134.19 | 2,945,825 |
| 2018-08-27 | $69.67 | $71.28 | $69.54 | $70.81 | $134.33 | 5,165,422 |
| 2018-08-24 | $68.48 | $69.68 | $68.40 | $69.21 | $131.29 | 3,076,976 |
| 2018-08-23 | $68.55 | $68.70 | $67.84 | $68.11 | $129.21 | 2,737,426 |
| 2018-08-22 | $68.84 | $69.04 | $68.18 | $68.76 | $130.44 | 2,250,919 |
| 2018-08-21 | $68.48 | $69.44 | $68.33 | $68.83 | $130.57 | 4,093,466 |
| 2018-08-20 | $68.00 | $68.82 | $67.92 | $68.48 | $129.91 | 3,616,162 |
| 2018-08-17 | $67.16 | $68.05 | $66.90 | $67.79 | $128.60 | 3,213,484 |
| 2018-08-16 | $66.99 | $67.58 | $66.57 | $67.08 | $127.25 | 3,569,551 |
| 2018-08-15 | $66.81 | $66.87 | $65.70 | $66.46 | $126.08 | 4,057,231 |
| 2018-08-14 | $66.83 | $68.08 | $66.83 | $67.56 | $128.16 | 3,478,656 |
| 2018-08-13 | $67.68 | $67.85 | $66.05 | $66.59 | $126.32 | 3,230,754 |
| 2018-08-10 | $68.71 | $68.71 | $67.62 | $67.74 | $128.50 | 3,503,987 |
| 2018-08-09 | $68.33 | $69.50 | $68.14 | $69.02 | $130.93 | 4,017,018 |
| 2018-08-08 | $68.19 | $68.39 | $67.53 | $67.66 | $128.35 | 3,165,241 |
| 2018-08-07 | $67.93 | $68.65 | $67.85 | $68.14 | $129.26 | 3,996,604 |
| 2018-08-06 | $66.35 | $68.14 | $66.29 | $67.76 | $128.54 | 2,832,515 |
| 2018-08-03 | $66.80 | $67.63 | $66.19 | $66.82 | $126.76 | 3,746,394 |
| 2018-08-02 | $66.02 | $66.70 | $65.13 | $66.44 | $126.04 | 5,539,042 |
| 2018-08-01 | $68.48 | $68.96 | $67.72 | $67.96 | $128.92 | 3,031,990 |
| 2018-07-31 | $68.37 | $69.10 | $68.27 | $68.77 | $130.46 | 3,686,696 |
| 2018-07-30 | $68.28 | $69.11 | $67.94 | $68.05 | $129.09 | 3,276,949 |
| 2018-07-27 | $68.55 | $68.92 | $68.19 | $68.37 | $129.70 | 3,664,661 |
| 2018-07-26 | $67.88 | $68.55 | $67.37 | $68.25 | $129.47 | 4,809,761 |
| 2018-07-25 | $66.68 | $67.73 | $66.53 | $67.53 | $128.11 | 2,762,476 |
| 2018-07-24 | $66.01 | $67.38 | $65.70 | $66.92 | $126.95 | 3,252,385 |
| 2018-07-23 | $65.88 | $66.03 | $65.49 | $65.70 | $124.63 | 3,100,671 |
| 2018-07-20 | $65.37 | $66.08 | $64.80 | $65.82 | $124.86 | 3,097,124 |
| 2018-07-19 | $66.55 | $66.55 | $65.54 | $66.14 | $125.47 | 3,526,264 |
| 2018-07-18 | $67.04 | $67.20 | $66.49 | $66.59 | $126.32 | 2,557,645 |
| 2018-07-17 | $65.55 | $67.59 | $65.31 | $67.06 | $127.21 | 3,058,305 |
| 2018-07-16 | $66.53 | $66.60 | $65.20 | $65.72 | $124.67 | 2,855,100 |
| 2018-07-13 | $66.21 | $66.88 | $66.14 | $66.36 | $125.89 | 2,012,262 |
| 2018-07-12 | $66.81 | $66.81 | $65.79 | $66.25 | $125.68 | 2,355,138 |
| 2018-07-11 | $67.03 | $67.06 | $65.76 | $66.30 | $125.77 | 3,424,661 |
| 2018-07-10 | $66.85 | $68.14 | $66.85 | $67.81 | $128.64 | 3,992,027 |
| 2018-07-09 | $66.27 | $66.79 | $66.09 | $66.75 | $126.63 | 2,927,445 |
| 2018-07-06 | $66.00 | $66.33 | $65.31 | $65.93 | $125.07 | 3,043,770 |
| 2018-07-05 | $65.72 | $66.27 | $65.09 | $66.07 | $125.34 | 2,928,746 |
| 2018-07-03 | $66.45 | $66.72 | $65.09 | $65.15 | $123.59 | 1,776,398 |
| 2018-07-02 | $65.53 | $65.85 | $64.76 | $65.77 | $124.77 | 3,161,299 |
| 2018-06-29 | $66.23 | $67.31 | $65.90 | $65.92 | $125.05 | 3,302,939 |
| 2018-06-28 | $65.64 | $66.40 | $64.61 | $66.15 | $125.49 | 3,378,318 |
| 2018-06-27 | $66.54 | $67.50 | $65.60 | $65.61 | $124.46 | 3,902,108 |
| 2018-06-26 | $66.55 | $66.55 | $65.82 | $66.31 | $125.79 | 2,873,180 |
| 2018-06-25 | $66.37 | $66.56 | $65.07 | $65.98 | $125.16 | 4,290,145 |
| 2018-06-22 | $66.05 | $67.23 | $66.05 | $67.00 | $127.10 | 9,029,649 |
| 2018-06-21 | $65.74 | $65.74 | $65.02 | $65.28 | $123.84 | 3,061,484 |
| 2018-06-20 | $66.50 | $66.50 | $65.45 | $65.89 | $124.99 | 3,564,550 |
| 2018-06-19 | $66.81 | $66.81 | $64.97 | $66.36 | $125.89 | 5,324,120 |
| 2018-06-18 | $67.17 | $67.96 | $66.97 | $67.79 | $128.60 | 3,253,384 |
| 2018-06-15 | $67.95 | $68.13 | $66.96 | $67.75 | $128.52 | 8,574,810 |
| 2018-06-14 | $68.89 | $69.00 | $68.04 | $68.38 | $129.72 | 3,699,198 |
| 2018-06-13 | $69.77 | $69.84 | $68.54 | $68.57 | $130.08 | 4,657,054 |
| 2018-06-12 | $69.65 | $70.03 | $69.24 | $69.78 | $132.37 | 3,728,898 |
| 2018-06-11 | $69.53 | $69.87 | $68.95 | $69.49 | $131.82 | 3,359,085 |
| 2018-06-08 | $69.44 | $70.01 | $68.53 | $69.49 | $131.82 | 3,086,869 |
| 2018-06-07 | $69.94 | $70.40 | $68.94 | $69.42 | $131.69 | 4,616,023 |
| 2018-06-06 | $68.04 | $70.16 | $67.86 | $70.04 | $132.87 | 6,899,376 |
| 2018-06-05 | $67.33 | $68.91 | $67.15 | $67.89 | $128.79 | 5,129,255 |
| 2018-06-04 | $66.50 | $67.43 | $66.39 | $67.13 | $127.35 | 4,628,749 |
| 2018-06-01 | $64.87 | $66.55 | $64.47 | $66.17 | $125.53 | 4,412,988 |
| 2018-05-31 | $64.75 | $64.90 | $64.05 | $64.11 | $121.62 | 5,914,356 |
| 2018-05-30 | $64.01 | $65.09 | $64.00 | $64.79 | $122.91 | 3,561,164 |
| 2018-05-29 | $65.05 | $65.41 | $63.53 | $63.94 | $121.29 | 4,904,573 |
| 2018-05-25 | $66.12 | $66.15 | $65.41 | $65.71 | $124.65 | 3,535,350 |
| 2018-05-24 | $66.71 | $67.31 | $65.95 | $66.38 | $125.92 | 2,604,602 |
| 2018-05-23 | $66.88 | $67.14 | $66.16 | $67.04 | $127.18 | 3,554,353 |
| 2018-05-22 | $68.65 | $68.72 | $67.32 | $67.47 | $127.99 | 3,037,871 |
| 2018-05-21 | $68.00 | $68.78 | $68.00 | $68.63 | $130.19 | 4,037,848 |
| 2018-05-18 | $67.98 | $68.29 | $67.37 | $67.57 | $128.18 | 2,979,902 |
| 2018-05-17 | $67.81 | $68.65 | $67.72 | $68.16 | $129.30 | 4,025,044 |
| 2018-05-16 | $67.09 | $68.09 | $66.81 | $68.03 | $129.05 | 3,000,488 |
| 2018-05-15 | $67.07 | $67.44 | $66.51 | $67.15 | $127.38 | 2,959,649 |
| 2018-05-14 | $67.19 | $67.75 | $67.04 | $67.53 | $128.11 | 3,285,413 |
| 2018-05-11 | $67.11 | $67.61 | $66.71 | $66.93 | $126.97 | 3,197,636 |
| 2018-05-10 | $66.15 | $67.70 | $66.08 | $66.95 | $127.00 | 3,717,811 |
| 2018-05-09 | $64.73 | $66.15 | $64.68 | $66.03 | $125.26 | 5,111,455 |
| 2018-05-08 | $64.56 | $64.84 | $63.75 | $64.23 | $121.84 | 2,974,049 |
| 2018-05-07 | $64.50 | $65.39 | $64.39 | $64.92 | $123.15 | 3,324,047 |
| 2018-05-04 | $63.21 | $65.22 | $62.72 | $64.47 | $122.30 | 3,926,304 |
| 2018-05-03 | $63.80 | $65.49 | $61.78 | $63.47 | $120.40 | 7,669,669 |
| 2018-05-02 | $62.83 | $63.93 | $62.83 | $63.49 | $120.44 | 4,297,204 |
| 2018-05-01 | $63.21 | $63.37 | $61.97 | $63.06 | $119.63 | 3,551,486 |
| 2018-04-30 | $64.73 | $64.90 | $63.24 | $63.24 | $119.97 | 3,652,976 |
| 2018-04-27 | $63.95 | $64.97 | $63.66 | $64.32 | $122.02 | 3,466,118 |
| 2018-04-26 | $63.80 | $64.65 | $63.58 | $64.04 | $121.48 | 6,646,639 |
| 2018-04-25 | $63.34 | $63.75 | $62.44 | $63.64 | $120.73 | 3,898,758 |
| 2018-04-24 | $66.01 | $66.18 | $62.34 | $63.18 | $119.85 | 6,165,471 |
| 2018-04-23 | $65.87 | $66.06 | $65.51 | $65.60 | $124.44 | 2,624,016 |
| 2018-04-20 | $66.56 | $66.96 | $65.61 | $66.04 | $125.28 | 4,324,095 |
| 2018-04-19 | $67.76 | $67.83 | $66.20 | $66.53 | $126.21 | 5,028,148 |
| 2018-04-18 | $67.68 | $68.36 | $67.39 | $68.06 | $129.11 | 3,296,657 |
| 2018-04-17 | $67.39 | $67.88 | $67.04 | $67.55 | $128.14 | 5,427,689 |
| 2018-04-16 | $66.69 | $67.27 | $66.08 | $67.01 | $127.12 | 2,729,868 |
| 2018-04-13 | $67.00 | $67.35 | $65.88 | $66.17 | $125.53 | 3,015,428 |
| 2018-04-12 | $65.19 | $66.85 | $65.10 | $66.47 | $126.09 | 3,987,386 |
| 2018-04-11 | $65.13 | $65.26 | $64.46 | $64.73 | $122.79 | 3,406,357 |
| 2018-04-10 | $64.85 | $66.48 | $64.85 | $65.89 | $124.99 | 4,585,146 |
| 2018-04-09 | $64.01 | $64.47 | $63.47 | $63.69 | $120.82 | 6,265,271 |
| 2018-04-06 | $64.82 | $64.99 | $63.20 | $63.71 | $120.86 | 5,613,431 |
| 2018-04-05 | $64.01 | $65.61 | $63.94 | $65.44 | $124.14 | 5,134,384 |
| 2018-04-04 | $62.01 | $63.78 | $61.32 | $63.69 | $120.82 | 5,276,793 |
| 2018-04-03 | $62.27 | $63.79 | $61.46 | $63.32 | $120.12 | 5,847,807 |
| 2018-04-02 | $63.57 | $64.12 | $61.27 | $62.04 | $117.69 | 5,798,530 |
| 2018-03-29 | $62.62 | $64.03 | $62.31 | $63.71 | $120.86 | 5,965,085 |
| 2018-03-28 | $63.89 | $64.46 | $62.33 | $62.41 | $118.39 | 5,491,370 |
| 2018-03-27 | $64.71 | $65.50 | $63.14 | $63.64 | $120.73 | 5,679,266 |
| 2018-03-26 | $63.74 | $64.55 | $62.43 | $64.48 | $122.32 | 5,136,440 |
| 2018-03-23 | $65.66 | $66.05 | $62.96 | $63.06 | $119.63 | 6,597,134 |
| 2018-03-22 | $66.82 | $67.51 | $65.50 | $65.62 | $124.48 | 4,423,325 |
| 2018-03-21 | $66.39 | $68.56 | $66.16 | $67.43 | $127.92 | 4,056,494 |
| 2018-03-20 | $66.87 | $67.18 | $66.10 | $66.39 | $125.94 | 5,150,442 |
| 2018-03-19 | $67.77 | $67.86 | $65.82 | $66.56 | $126.26 | 6,376,783 |
| 2018-03-16 | $67.55 | $68.67 | $67.38 | $67.96 | $128.92 | 8,779,602 |
| 2018-03-15 | $69.09 | $69.28 | $67.87 | $67.88 | $128.77 | 4,477,113 |
| 2018-03-14 | $70.92 | $70.92 | $68.86 | $68.99 | $130.87 | 4,160,564 |
| 2018-03-13 | $72.06 | $72.43 | $70.55 | $70.57 | $133.87 | 5,717,224 |
| 2018-03-12 | $72.24 | $73.23 | $71.18 | $71.34 | $135.33 | 3,467,483 |
| 2018-03-09 | $70.85 | $72.27 | $70.61 | $72.23 | $137.02 | 2,611,041 |
| 2018-03-08 | $70.50 | $70.80 | $69.70 | $70.58 | $133.89 | 2,844,734 |
| 2018-03-07 | $69.66 | $70.50 | $69.42 | $70.17 | $133.11 | 3,840,490 |
| 2018-03-06 | $70.11 | $71.70 | $69.65 | $70.79 | $134.29 | 3,309,837 |
| 2018-03-05 | $67.98 | $69.99 | $67.53 | $69.66 | $132.15 | 4,599,234 |
| 2018-03-02 | $68.27 | $68.80 | $67.65 | $68.43 | $129.81 | 4,703,138 |
| 2018-03-01 | $70.14 | $70.49 | $68.36 | $68.76 | $130.44 | 5,434,000 |
| 2018-02-28 | $72.50 | $72.96 | $70.25 | $70.30 | $133.36 | 4,041,671 |
| 2018-02-27 | $73.27 | $73.82 | $72.36 | $72.36 | $137.27 | 3,334,488 |
| 2018-02-26 | $73.42 | $74.12 | $73.05 | $74.06 | $140.49 | 3,294,674 |
| 2018-02-23 | $72.46 | $73.37 | $71.70 | $73.26 | $138.97 | 2,984,635 |
| 2018-02-22 | $71.33 | $72.67 | $71.20 | $71.93 | $136.45 | 3,225,033 |
| 2018-02-21 | $71.50 | $72.65 | $70.92 | $70.96 | $134.61 | 3,617,791 |
| 2018-02-20 | $71.60 | $72.34 | $71.33 | $71.62 | $135.86 | 3,342,283 |
| 2018-02-16 | $71.66 | $72.95 | $71.51 | $71.95 | $136.49 | 3,439,503 |
| 2018-02-15 | $72.06 | $72.25 | $70.88 | $71.85 | $136.30 | 3,175,179 |
| 2018-02-14 | $69.99 | $71.50 | $69.90 | $71.33 | $135.31 | 3,709,264 |
| 2018-02-13 | $71.34 | $71.75 | $70.60 | $70.75 | $134.21 | 3,280,876 |
| 2018-02-12 | $70.20 | $72.05 | $70.17 | $71.84 | $136.28 | 5,076,886 |
| 2018-02-09 | $68.86 | $70.22 | $67.24 | $69.48 | $131.80 | 6,511,821 |
| 2018-02-08 | $70.67 | $71.48 | $68.12 | $68.21 | $129.39 | 6,482,953 |
| 2018-02-07 | $70.96 | $72.14 | $70.52 | $70.60 | $133.93 | 5,558,974 |
| 2018-02-06 | $66.63 | $71.95 | $66.19 | $71.89 | $136.38 | 11,475,641 |
| 2018-02-05 | $70.19 | $71.87 | $67.03 | $67.84 | $128.69 | 9,471,617 |
| 2018-02-02 | $73.06 | $73.29 | $70.64 | $70.89 | $134.48 | 6,341,865 |
| 2018-02-01 | $74.68 | $76.00 | $73.43 | $73.50 | $139.43 | 6,571,733 |
| 2018-01-31 | $75.38 | $76.05 | $74.79 | $75.58 | $143.38 | 5,041,023 |
| 2018-01-30 | $75.49 | $75.98 | $74.92 | $75.13 | $142.52 | 3,735,639 |
| 2018-01-29 | $77.02 | $77.06 | $75.83 | $75.87 | $143.93 | 2,916,116 |
| 2018-01-26 | $76.57 | $77.02 | $75.26 | $77.02 | $146.11 | 3,073,651 |
| 2018-01-25 | $76.33 | $76.97 | $76.21 | $76.65 | $145.41 | 3,301,164 |
| 2018-01-24 | $76.28 | $77.08 | $75.61 | $76.01 | $144.19 | 4,586,745 |
| 2018-01-23 | $75.86 | $76.37 | $75.61 | $76.14 | $144.44 | 2,807,248 |
| 2018-01-22 | $75.79 | $76.18 | $75.29 | $76.18 | $144.51 | 3,010,939 |
| 2018-01-19 | $76.49 | $76.49 | $75.76 | $76.01 | $144.19 | 4,054,061 |
| 2018-01-18 | $75.57 | $76.65 | $75.12 | $76.03 | $144.23 | 5,065,854 |
| 2018-01-17 | $75.97 | $76.35 | $75.09 | $75.77 | $143.74 | 3,850,448 |
| 2018-01-16 | $75.76 | $76.35 | $74.34 | $74.95 | $142.18 | 3,587,396 |
| 2018-01-12 | $75.57 | $75.63 | $74.99 | $75.41 | $143.05 | 2,469,756 |
| 2018-01-11 | $74.40 | $75.23 | $74.21 | $75.22 | $142.69 | 2,952,643 |
| 2018-01-10 | $75.00 | $75.37 | $73.90 | $74.20 | $140.76 | 3,536,380 |
| 2018-01-09 | $74.94 | $76.34 | $74.66 | $75.34 | $142.92 | 3,753,897 |
| 2018-01-08 | $75.34 | $75.49 | $74.47 | $75.16 | $142.58 | 2,885,978 |
| 2018-01-05 | $74.50 | $75.54 | $74.49 | $75.42 | $143.07 | 4,530,488 |
| 2018-01-04 | $73.17 | $74.74 | $73.14 | $74.45 | $141.23 | 4,816,200 |
| 2018-01-03 | $72.01 | $73.14 | $71.69 | $73.05 | $138.58 | 3,908,710 |
| 2018-01-02 | $71.57 | $72.19 | $71.40 | $71.90 | $136.39 | 3,683,104 |
| 2017-12-29 | $71.81 | $71.85 | $71.22 | $71.22 | $135.10 | 2,352,214 |
| 2017-12-28 | $71.38 | $71.63 | $70.89 | $71.51 | $135.66 | 2,152,806 |
| 2017-12-27 | $71.65 | $71.75 | $71.29 | $71.44 | $135.52 | 2,111,317 |
| 2017-12-26 | $72.11 | $72.17 | $71.31 | $71.44 | $135.52 | 1,601,485 |
| 2017-12-22 | $71.99 | $72.35 | $71.76 | $72.11 | $136.79 | 2,170,231 |
| 2017-12-21 | $71.74 | $71.80 | $71.01 | $71.64 | $135.90 | 3,593,736 |
| 2017-12-20 | $71.67 | $72.06 | $71.24 | $71.27 | $135.20 | 2,893,567 |
| 2017-12-19 | $71.41 | $71.75 | $71.22 | $71.42 | $135.48 | 2,561,063 |
| 2017-12-18 | $70.40 | $71.69 | $70.24 | $71.39 | $135.43 | 3,520,151 |
| 2017-12-15 | $70.05 | $70.44 | $69.86 | $70.00 | $132.79 | 8,112,900 |
| 2017-12-14 | $70.61 | $70.93 | $70.07 | $70.32 | $133.40 | 3,491,103 |
| 2017-12-13 | $70.68 | $71.05 | $70.42 | $70.56 | $133.85 | 4,812,167 |
| 2017-12-12 | $70.91 | $71.15 | $70.67 | $70.79 | $134.29 | 4,575,847 |
| 2017-12-11 | $70.78 | $71.41 | $70.68 | $70.81 | $134.33 | 3,289,949 |
| 2017-12-08 | $71.21 | $71.52 | $70.32 | $70.73 | $134.18 | 4,240,370 |
| 2017-12-07 | $71.00 | $71.50 | $70.85 | $71.37 | $135.39 | 3,072,895 |
| 2017-12-06 | $71.66 | $71.79 | $70.95 | $71.08 | $134.84 | 2,834,671 |
| 2017-12-05 | $72.94 | $73.20 | $71.50 | $71.54 | $135.71 | 4,289,444 |
| 2017-12-04 | $71.72 | $72.99 | $71.50 | $72.13 | $136.83 | 4,247,198 |
| 2017-12-01 | $72.32 | $72.61 | $70.67 | $71.01 | $134.71 | 3,784,646 |
| 2017-11-30 | $71.82 | $72.83 | $71.44 | $71.96 | $136.51 | 4,434,989 |
| 2017-11-29 | $71.17 | $71.93 | $70.87 | $71.78 | $136.17 | 3,190,963 |
| 2017-11-28 | $70.30 | $71.20 | $70.13 | $71.09 | $134.86 | 4,231,311 |
| 2017-11-27 | $71.03 | $71.05 | $70.02 | $70.13 | $133.04 | 3,402,964 |
| 2017-11-24 | $70.60 | $71.39 | $70.53 | $71.16 | $134.99 | 1,306,688 |
| 2017-11-22 | $71.35 | $71.38 | $70.60 | $70.60 | $133.93 | 3,174,239 |
| 2017-11-21 | $71.40 | $71.78 | $71.10 | $71.26 | $135.18 | 4,010,891 |
| 2017-11-20 | $70.66 | $71.27 | $70.54 | $70.85 | $134.40 | 2,775,812 |
| 2017-11-17 | $70.65 | $71.21 | $70.50 | $70.74 | $134.19 | 4,354,000 |
| 2017-11-16 | $69.36 | $70.77 | $69.07 | $70.68 | $134.08 | 4,756,307 |
| 2017-11-15 | $68.22 | $69.14 | $68.00 | $68.97 | $130.84 | 7,386,000 |
| 2017-11-14 | $69.80 | $69.93 | $68.34 | $68.57 | $130.08 | 4,031,278 |
| 2017-11-13 | $71.03 | $71.05 | $70.02 | $70.13 | $133.04 | 3,402,815 |
| 2017-11-10 | $70.23 | $70.49 | $69.74 | $69.97 | $132.73 | 3,532,686 |
| 2017-11-09 | $70.50 | $70.54 | $70.01 | $70.23 | $133.23 | 2,245,333 |
| 2017-11-08 | $71.31 | $71.50 | $70.71 | $70.81 | $134.33 | 3,019,322 |
| 2017-11-07 | $70.89 | $71.15 | $70.32 | $71.14 | $134.95 | 3,330,400 |
| 2017-11-06 | $71.40 | $71.73 | $70.13 | $70.24 | $133.25 | 4,595,302 |
| 2017-11-03 | $72.09 | $72.27 | $70.86 | $71.16 | $134.99 | 4,272,194 |
| 2017-11-02 | $72.02 | $73.20 | $71.56 | $72.04 | $136.66 | 5,112,455 |
| 2017-11-01 | $73.11 | $73.58 | $72.32 | $73.32 | $139.09 | 3,949,731 |
| 2017-10-31 | $71.91 | $72.47 | $71.60 | $72.31 | $137.17 | 2,977,767 |
| 2017-10-30 | $72.32 | $72.61 | $71.52 | $71.68 | $135.98 | 2,905,013 |
| 2017-10-27 | $73.00 | $73.10 | $72.23 | $72.54 | $137.61 | 4,256,446 |
| 2017-10-26 | $72.33 | $73.85 | $72.03 | $73.05 | $138.58 | 8,350,472 |
| 2017-10-25 | $71.86 | $72.10 | $70.93 | $71.12 | $134.92 | 3,251,182 |
| 2017-10-24 | $71.84 | $72.12 | $71.61 | $71.86 | $136.32 | 5,137,502 |
| 2017-10-23 | $71.95 | $72.18 | $71.40 | $71.55 | $135.73 | 5,554,113 |
| 2017-10-20 | $71.20 | $71.39 | $71.00 | $71.18 | $135.03 | 3,655,175 |
| 2017-10-19 | $70.65 | $71.08 | $70.29 | $70.89 | $134.48 | 2,977,176 |
| 2017-10-18 | $70.86 | $70.97 | $70.56 | $70.78 | $134.27 | 2,357,084 |
| 2017-10-17 | $70.80 | $70.94 | $70.53 | $70.88 | $134.46 | 2,779,054 |
| 2017-10-16 | $71.80 | $71.81 | $70.81 | $70.93 | $134.55 | 2,149,693 |
| 2017-10-13 | $71.53 | $71.70 | $71.15 | $71.43 | $135.50 | 2,545,850 |
| 2017-10-12 | $71.50 | $71.63 | $71.21 | $71.40 | $135.45 | 2,212,980 |
| 2017-10-11 | $71.50 | $71.63 | $70.92 | $71.62 | $135.86 | 2,523,495 |
| 2017-10-10 | $71.56 | $71.75 | $71.16 | $71.57 | $135.77 | 2,393,920 |
| 2017-10-09 | $71.20 | $71.88 | $71.00 | $71.68 | $135.98 | 2,616,590 |
| 2017-10-06 | $70.80 | $71.23 | $70.62 | $71.22 | $135.10 | 2,105,260 |
| 2017-10-05 | $70.82 | $71.00 | $70.24 | $70.97 | $134.63 | 2,717,040 |
| 2017-10-04 | $70.58 | $70.91 | $70.44 | $70.45 | $133.64 | 2,973,726 |
| 2017-10-03 | $70.41 | $70.62 | $69.90 | $70.36 | $133.47 | 3,368,722 |
| 2017-10-02 | $69.40 | $70.42 | $69.15 | $70.42 | $133.59 | 2,996,120 |
| 2017-09-29 | $69.00 | $69.41 | $68.57 | $69.23 | $131.33 | 2,848,384 |
| 2017-09-28 | $68.44 | $69.07 | $67.77 | $69.06 | $131.01 | 3,908,667 |
| 2017-09-27 | $69.52 | $69.52 | $68.27 | $68.80 | $130.51 | 3,491,486 |
| 2017-09-26 | $70.26 | $70.48 | $69.33 | $69.35 | $131.56 | 2,599,400 |
| 2017-09-25 | $70.07 | $70.38 | $69.21 | $70.34 | $133.44 | 3,181,781 |
| 2017-09-22 | $70.14 | $70.23 | $69.68 | $69.96 | $132.71 | 2,021,700 |
| 2017-09-21 | $70.41 | $70.50 | $70.10 | $70.32 | $133.40 | 2,205,857 |
| 2017-09-20 | $70.28 | $70.50 | $69.66 | $70.41 | $133.57 | 3,376,695 |
| 2017-09-19 | $70.02 | $70.11 | $69.64 | $70.05 | $132.89 | 3,327,548 |
| 2017-09-18 | $70.00 | $70.37 | $69.62 | $69.77 | $132.35 | 3,565,680 |
| 2017-09-15 | $70.26 | $70.70 | $69.50 | $69.86 | $132.53 | 16,050,750 |
| 2017-09-14 | $69.60 | $70.30 | $69.22 | $70.02 | $132.83 | 6,079,272 |
| 2017-09-13 | $68.90 | $69.60 | $68.29 | $69.50 | $131.84 | 4,571,823 |
| 2017-09-12 | $68.20 | $69.25 | $67.80 | $68.52 | $129.98 | 7,252,108 |
| 2017-09-11 | $65.25 | $67.16 | $65.20 | $66.85 | $126.82 | 5,733,392 |
| 2017-09-08 | $64.90 | $65.20 | $64.64 | $64.85 | $123.02 | 4,014,899 |
| 2017-09-07 | $64.60 | $64.95 | $64.22 | $64.68 | $122.70 | 3,163,602 |
| 2017-09-06 | $65.20 | $65.33 | $64.01 | $64.87 | $123.06 | 5,128,123 |
| 2017-09-05 | $67.02 | $67.17 | $64.98 | $64.98 | $123.27 | 5,369,403 |
| 2017-09-01 | $66.66 | $67.30 | $65.66 | $67.18 | $127.44 | 3,638,754 |
| 2017-08-31 | $83.54 | $85.16 | $83.31 | $83.93 | $159.22 | 16,433,394 |
| 2017-08-30 | $81.73 | $83.28 | $81.66 | $83.19 | $157.81 | 851,132 |
| 2017-08-29 | $82.51 | $82.60 | $82.10 | $82.24 | $156.01 | 905,835 |
| 2017-08-28 | $82.86 | $83.04 | $82.33 | $82.88 | $157.22 | 676,153 |
| 2017-08-25 | $82.68 | $82.92 | $82.33 | $82.66 | $156.81 | 713,945 |
| 2017-08-24 | $82.84 | $82.92 | $82.35 | $82.39 | $156.29 | 1,005,715 |
| 2017-08-23 | $82.82 | $83.47 | $82.60 | $82.76 | $157.00 | 1,285,970 |
| 2017-08-22 | $82.15 | $83.16 | $82.01 | $83.01 | $157.47 | 815,068 |
| 2017-08-21 | $81.33 | $81.92 | $80.87 | $81.83 | $155.23 | 818,194 |
| 2017-08-18 | $80.76 | $81.42 | $80.48 | $81.18 | $154.00 | 962,000 |
| 2017-08-17 | $81.68 | $81.95 | $80.86 | $80.86 | $153.39 | 1,645,102 |
| 2017-08-16 | $81.75 | $82.03 | $81.40 | $82.01 | $155.57 | 1,188,145 |
| 2017-08-15 | $81.21 | $81.66 | $81.01 | $81.58 | $154.76 | 943,066 |
| 2017-08-14 | $81.29 | $81.79 | $81.00 | $81.15 | $153.94 | 791,256 |
| 2017-08-11 | $81.04 | $81.25 | $80.69 | $80.97 | $153.60 | 963,569 |
| 2017-08-10 | $81.03 | $81.19 | $80.10 | $80.81 | $153.30 | 1,193,797 |
| 2017-08-09 | $81.20 | $81.62 | $80.93 | $81.33 | $154.28 | 751,285 |
| 2017-08-08 | $81.59 | $81.95 | $80.93 | $81.12 | $153.89 | 773,061 |
| 2017-08-07 | $81.95 | $82.23 | $81.47 | $81.79 | $155.16 | 787,763 |
| 2017-08-04 | $81.50 | $82.13 | $81.39 | $82.01 | $155.57 | 1,109,029 |
| 2017-08-03 | $82.36 | $82.60 | $81.02 | $81.33 | $154.28 | 939,788 |
| 2017-08-02 | $82.23 | $82.54 | $81.77 | $82.32 | $156.16 | 738,694 |
| 2017-08-01 | $82.60 | $82.84 | $81.95 | $82.66 | $156.81 | 1,634,991 |
| 2017-07-31 | $84.25 | $84.33 | $82.21 | $82.21 | $155.95 | 1,073,823 |
| 2017-07-28 | $84.98 | $85.50 | $83.37 | $83.98 | $159.31 | 1,164,746 |
| 2017-07-27 | $85.16 | $85.98 | $84.02 | $84.59 | $160.47 | 1,085,814 |
| 2017-07-26 | $85.14 | $85.35 | $84.20 | $84.81 | $160.17 | 738,010 |
| 2017-07-25 | $85.80 | $86.36 | $85.12 | $85.49 | $161.45 | 1,088,122 |
| 2017-07-24 | $84.49 | $85.15 | $84.11 | $84.35 | $159.30 | 899,639 |
| 2017-07-21 | $84.83 | $85.04 | $84.25 | $84.54 | $159.66 | 857,725 |
| 2017-07-20 | $85.46 | $85.48 | $84.62 | $84.83 | $160.20 | 763,166 |
| 2017-07-19 | $84.23 | $85.35 | $84.19 | $85.35 | $161.19 | 720,401 |
| 2017-07-18 | $84.38 | $84.55 | $83.83 | $84.00 | $158.64 | 571,899 |
| 2017-07-17 | $84.78 | $85.00 | $84.22 | $84.66 | $159.88 | 622,987 |
| 2017-07-14 | $83.98 | $84.97 | $83.79 | $84.75 | $160.05 | 692,776 |
| 2017-07-13 | $84.64 | $84.96 | $83.71 | $83.80 | $158.26 | 811,246 |
| 2017-07-12 | $83.35 | $84.97 | $83.00 | $84.84 | $160.22 | 1,113,067 |
| 2017-07-11 | $82.58 | $82.67 | $81.80 | $82.57 | $155.94 | 646,028 |
| 2017-07-10 | $81.80 | $83.09 | $81.55 | $82.57 | $155.94 | 728,894 |
| 2017-07-07 | $81.77 | $82.08 | $81.19 | $82.03 | $154.92 | 907,982 |
| 2017-07-06 | $81.04 | $81.86 | $80.48 | $81.59 | $154.08 | 1,086,757 |
| 2017-07-05 | $82.08 | $82.08 | $80.69 | $81.22 | $153.39 | 740,636 |
| 2017-07-03 | $81.27 | $82.43 | $81.02 | $82.13 | $155.10 | 585,049 |
| 2017-06-30 | $80.52 | $81.19 | $80.14 | $80.71 | $152.42 | 1,158,367 |
| 2017-06-29 | $81.16 | $82.16 | $80.33 | $80.46 | $151.95 | 1,215,971 |
| 2017-06-28 | $81.41 | $81.62 | $81.08 | $81.28 | $153.50 | 577,392 |
| 2017-06-27 | $81.30 | $81.30 | $80.53 | $80.69 | $152.39 | 759,483 |
| 2017-06-26 | $81.22 | $81.64 | $80.72 | $81.16 | $153.27 | 783,188 |
| 2017-06-23 | $81.20 | $81.56 | $80.92 | $80.99 | $152.95 | 908,566 |
| 2017-06-22 | $81.00 | $81.68 | $80.98 | $81.34 | $153.61 | 757,618 |
| 2017-06-21 | $83.44 | $83.44 | $80.85 | $80.92 | $152.82 | 1,280,790 |
| 2017-06-20 | $83.20 | $83.67 | $82.90 | $83.12 | $156.97 | 807,947 |
| 2017-06-19 | $82.66 | $83.82 | $82.66 | $83.56 | $157.81 | 1,048,853 |
| 2017-06-16 | $82.62 | $82.84 | $81.72 | $82.47 | $155.75 | 2,268,970 |
| 2017-06-15 | $82.72 | $82.80 | $80.81 | $82.17 | $155.18 | 1,668,136 |
| 2017-06-14 | $83.72 | $83.93 | $82.45 | $82.82 | $156.41 | 1,593,954 |
| 2017-06-13 | $82.14 | $83.90 | $82.09 | $83.88 | $158.41 | 1,508,004 |
| 2017-06-12 | $82.74 | $83.32 | $81.95 | $82.14 | $155.12 | 1,676,053 |
| 2017-06-09 | $81.75 | $82.97 | $81.57 | $82.90 | $156.56 | 1,414,217 |
| 2017-06-08 | $81.35 | $81.81 | $81.18 | $81.67 | $154.24 | 1,235,253 |
| 2017-06-07 | $81.29 | $81.41 | $80.64 | $81.35 | $153.63 | 992,529 |
| 2017-06-06 | $80.45 | $81.64 | $80.26 | $81.06 | $153.08 | 815,794 |
| 2017-06-05 | $80.25 | $80.82 | $80.18 | $80.66 | $152.33 | 726,313 |
| 2017-06-02 | $80.09 | $80.80 | $80.09 | $80.51 | $152.05 | 967,263 |
| 2017-06-01 | $78.78 | $80.06 | $78.78 | $80.04 | $151.16 | 1,069,132 |
| 2017-05-31 | $77.78 | $78.99 | $77.35 | $78.92 | $149.04 | 1,545,894 |
| 2017-05-30 | $77.72 | $77.92 | $77.40 | $77.68 | $146.70 | 683,652 |
| 2017-05-26 | $77.31 | $78.05 | $77.21 | $77.85 | $147.02 | 546,021 |
| 2017-05-25 | $78.76 | $78.95 | $77.13 | $77.39 | $146.15 | 854,697 |
| 2017-05-24 | $77.50 | $78.54 | $77.48 | $78.38 | $148.02 | 1,289,245 |
| 2017-05-23 | $77.57 | $77.95 | $77.27 | $77.34 | $146.06 | 999,615 |
| 2017-05-22 | $78.12 | $78.60 | $77.31 | $77.38 | $146.13 | 1,271,801 |
| 2017-05-19 | $77.21 | $78.55 | $77.09 | $77.82 | $146.97 | 1,204,701 |
| 2017-05-18 | $76.30 | $77.42 | $75.50 | $77.04 | $145.49 | 1,284,332 |
| 2017-05-17 | $78.54 | $78.61 | $76.50 | $76.56 | $144.59 | 1,259,134 |
| 2017-05-16 | $79.70 | $79.84 | $79.06 | $79.10 | $149.38 | 884,402 |
| 2017-05-15 | $79.60 | $80.40 | $79.31 | $79.46 | $150.06 | 1,429,909 |
| 2017-05-12 | $78.79 | $79.35 | $78.77 | $79.30 | $149.76 | 987,880 |
| 2017-05-11 | $78.71 | $79.19 | $77.44 | $78.96 | $149.12 | 1,322,595 |
| 2017-05-10 | $79.39 | $79.68 | $78.83 | $79.18 | $148.82 | 1,742,364 |
| 2017-05-09 | $80.17 | $80.52 | $79.23 | $79.49 | $149.40 | 1,078,003 |
| 2017-05-08 | $80.99 | $80.99 | $79.95 | $80.26 | $150.85 | 1,307,571 |
| 2017-05-05 | $79.16 | $81.26 | $78.85 | $81.14 | $152.50 | 2,652,522 |
| 2017-05-04 | $79.30 | $79.30 | $78.22 | $78.79 | $148.08 | 2,193,789 |
| 2017-05-03 | $79.46 | $79.73 | $78.08 | $79.00 | $148.48 | 2,336,572 |
| 2017-05-02 | $79.76 | $80.00 | $79.16 | $79.94 | $150.25 | 1,147,292 |
| 2017-05-01 | $79.91 | $80.08 | $79.26 | $79.49 | $149.40 | 955,053 |
| 2017-04-28 | $80.20 | $80.20 | $79.17 | $79.75 | $149.89 | 969,190 |
| 2017-04-27 | $81.59 | $81.59 | $79.95 | $80.13 | $150.60 | 1,685,197 |
| 2017-04-26 | $82.01 | $82.28 | $81.38 | $81.61 | $153.38 | 1,215,965 |
| 2017-04-25 | $81.32 | $82.30 | $81.01 | $82.21 | $154.51 | 1,607,604 |
| 2017-04-24 | $79.42 | $80.07 | $79.24 | $79.37 | $149.17 | 1,162,787 |
| 2017-04-21 | $78.41 | $78.80 | $78.12 | $78.65 | $147.82 | 1,040,277 |
| 2017-04-20 | $78.08 | $79.02 | $77.85 | $78.29 | $147.14 | 1,149,541 |
| 2017-04-19 | $78.21 | $78.29 | $77.51 | $77.77 | $146.17 | 1,203,750 |
| 2017-04-18 | $77.71 | $78.27 | $77.39 | $77.88 | $146.37 | 1,118,569 |
| 2017-04-17 | $77.72 | $78.12 | $77.27 | $78.09 | $146.77 | 1,166,669 |
| 2017-04-13 | $78.17 | $78.20 | $77.34 | $77.44 | $145.55 | 1,298,798 |
| 2017-04-12 | $79.01 | $79.32 | $78.30 | $78.43 | $147.41 | 979,338 |
| 2017-04-11 | $79.61 | $79.97 | $78.89 | $79.14 | $148.74 | 987,516 |
| 2017-04-10 | $79.89 | $80.19 | $79.57 | $80.00 | $150.36 | 1,447,250 |
| 2017-04-07 | $80.25 | $80.50 | $79.92 | $80.05 | $150.45 | 950,558 |
| 2017-04-06 | $80.59 | $81.14 | $80.22 | $80.64 | $151.56 | 959,169 |
| 2017-04-05 | $80.02 | $81.52 | $79.95 | $80.47 | $151.24 | 2,420,495 |
| 2017-04-04 | $79.59 | $79.86 | $79.11 | $79.80 | $149.98 | 1,784,954 |
| 2017-04-03 | $80.44 | $80.67 | $78.83 | $79.67 | $149.74 | 1,323,206 |
| 2017-03-31 | $81.40 | $81.50 | $80.32 | $80.33 | $150.98 | 1,761,759 |
| 2017-03-30 | $81.90 | $82.08 | $81.35 | $81.64 | $153.44 | 1,040,370 |
| 2017-03-29 | $81.60 | $82.04 | $81.32 | $81.87 | $153.87 | 1,519,003 |
| 2017-03-28 | $80.39 | $82.37 | $80.15 | $81.84 | $153.82 | 1,749,906 |
| 2017-03-27 | $79.35 | $80.78 | $78.83 | $80.58 | $151.45 | 1,769,549 |
| 2017-03-24 | $80.40 | $81.07 | $79.27 | $79.60 | $149.61 | 1,208,911 |
| 2017-03-23 | $78.94 | $80.68 | $78.77 | $80.56 | $151.41 | 1,933,403 |
| 2017-03-22 | $79.68 | $79.68 | $78.32 | $79.18 | $148.82 | 1,571,436 |
| 2017-03-21 | $81.60 | $81.83 | $79.56 | $79.76 | $149.91 | 1,895,082 |
| 2017-03-20 | $81.14 | $81.86 | $80.63 | $81.50 | $153.18 | 1,492,365 |
| 2017-03-17 | $81.42 | $81.54 | $80.64 | $81.25 | $152.71 | 3,201,928 |
| 2017-03-16 | $81.07 | $81.30 | $80.28 | $80.61 | $151.50 | 964,879 |
| 2017-03-15 | $81.02 | $81.51 | $80.51 | $81.49 | $153.16 | 1,432,050 |
| 2017-03-14 | $80.78 | $80.97 | $80.11 | $80.42 | $151.15 | 1,175,811 |
| 2017-03-13 | $81.00 | $81.35 | $80.72 | $81.23 | $152.67 | 1,067,656 |
| 2017-03-10 | $80.73 | $80.99 | $80.23 | $80.86 | $151.97 | 1,440,736 |
| 2017-03-09 | $79.87 | $80.53 | $79.06 | $80.48 | $151.26 | 1,887,087 |
| 2017-03-08 | $79.60 | $80.55 | $79.11 | $79.77 | $149.93 | 1,668,401 |
| 2017-03-07 | $79.81 | $79.81 | $79.31 | $79.39 | $149.21 | 2,261,695 |
| 2017-03-06 | $79.68 | $80.50 | $79.13 | $79.81 | $150.00 | 1,897,920 |
| 2017-03-03 | $79.90 | $80.12 | $79.34 | $79.60 | $149.61 | 914,601 |
| 2017-03-02 | $80.00 | $80.14 | $79.43 | $79.73 | $149.85 | 1,469,941 |
| 2017-03-01 | $79.51 | $80.00 | $79.01 | $79.71 | $149.81 | 2,526,385 |
| 2017-02-28 | $79.30 | $79.30 | $78.30 | $78.54 | $147.61 | 1,144,495 |
| 2017-02-27 | $79.72 | $79.99 | $78.93 | $79.23 | $148.91 | 1,305,684 |
| 2017-02-24 | $79.50 | $79.85 | $79.18 | $79.81 | $150.00 | 1,174,540 |
| 2017-02-23 | $79.96 | $80.08 | $79.27 | $79.59 | $149.59 | 2,187,036 |
| 2017-02-22 | $77.02 | $80.66 | $77.00 | $79.80 | $149.98 | 4,556,699 |
| 2017-02-21 | $77.31 | $78.20 | $76.90 | $77.18 | $145.06 | 1,018,138 |
| 2017-02-17 | $77.70 | $77.80 | $76.81 | $77.49 | $145.64 | 850,898 |
| 2017-02-16 | $78.00 | $78.40 | $77.49 | $77.79 | $146.20 | 721,574 |
| 2017-02-15 | $78.03 | $78.09 | $77.53 | $77.94 | $146.49 | 829,894 |
| 2017-02-14 | $77.70 | $78.34 | $76.83 | $78.05 | $146.69 | 2,081,871 |
| 2017-02-13 | $77.20 | $77.90 | $76.99 | $77.82 | $146.26 | 1,086,776 |
| 2017-02-10 | $76.66 | $77.30 | $76.56 | $77.21 | $144.41 | 771,452 |
| 2017-02-09 | $76.00 | $76.86 | $75.77 | $76.37 | $142.84 | 926,805 |
| 2017-02-08 | $75.62 | $76.26 | $75.50 | $75.96 | $142.07 | 699,926 |
| 2017-02-07 | $76.21 | $76.55 | $75.82 | $76.07 | $142.28 | 687,590 |
| 2017-02-06 | $75.92 | $76.48 | $75.88 | $76.29 | $142.69 | 662,136 |
| 2017-02-03 | $76.22 | $76.57 | $75.63 | $76.43 | $142.95 | 642,439 |
| 2017-02-02 | $76.09 | $76.90 | $75.86 | $76.17 | $142.46 | 877,301 |
| 2017-02-01 | $75.30 | $76.39 | $75.17 | $76.34 | $142.78 | 1,096,136 |
| 2017-01-31 | $75.84 | $75.87 | $75.04 | $75.50 | $141.21 | 976,754 |
| 2017-01-30 | $77.10 | $77.28 | $75.81 | $76.00 | $142.15 | 999,595 |
| 2017-01-27 | $77.95 | $78.34 | $77.68 | $77.70 | $145.33 | 1,045,426 |
| 2017-01-26 | $76.54 | $78.36 | $76.39 | $77.99 | $145.87 | 1,745,271 |
| 2017-01-25 | $76.00 | $76.86 | $75.68 | $76.67 | $143.40 | 1,990,606 |
| 2017-01-24 | $73.71 | $76.47 | $73.00 | $76.05 | $142.24 | 2,833,085 |
| 2017-01-23 | $72.97 | $73.34 | $72.23 | $72.78 | $136.12 | 1,175,684 |
| 2017-01-20 | $73.21 | $73.69 | $72.66 | $73.03 | $136.59 | 1,598,493 |
| 2017-01-19 | $73.64 | $73.84 | $72.59 | $72.95 | $136.44 | 724,568 |
| 2017-01-18 | $73.16 | $73.60 | $72.62 | $73.45 | $137.38 | 984,619 |
| 2017-01-17 | $73.10 | $73.15 | $72.44 | $72.97 | $136.48 | 1,351,517 |
| 2017-01-13 | $73.84 | $74.05 | $73.24 | $73.60 | $137.66 | 962,754 |
| 2017-01-12 | $74.01 | $74.55 | $73.65 | $74.11 | $138.61 | 1,182,956 |
| 2017-01-11 | $73.56 | $74.08 | $73.28 | $74.03 | $138.46 | 1,066,783 |
| 2017-01-10 | $73.60 | $73.93 | $73.15 | $73.56 | $137.58 | 1,249,208 |
| 2017-01-09 | $73.03 | $75.25 | $73.03 | $73.72 | $137.88 | 1,737,125 |
| 2017-01-06 | $73.75 | $73.75 | $72.94 | $73.38 | $137.25 | 1,172,222 |
| 2017-01-05 | $73.87 | $74.20 | $73.28 | $73.81 | $138.05 | 973,436 |
| 2017-01-04 | $73.75 | $74.53 | $73.75 | $74.17 | $138.72 | 1,330,417 |
| 2017-01-03 | $73.47 | $74.10 | $72.68 | $73.61 | $137.68 | 1,304,252 |
| 2016-12-30 | $73.91 | $74.00 | $72.75 | $73.40 | $137.28 | 1,255,534 |
| 2016-12-29 | $74.22 | $74.69 | $73.76 | $73.81 | $138.05 | 806,310 |
| 2016-12-28 | $75.25 | $75.31 | $74.23 | $74.38 | $139.12 | 805,555 |
| 2016-12-27 | $75.11 | $75.34 | $74.89 | $74.96 | $140.20 | 658,370 |
| 2016-12-23 | $75.06 | $75.06 | $74.58 | $74.93 | $140.15 | 535,759 |
| 2016-12-22 | $75.14 | $75.41 | $74.80 | $75.07 | $140.41 | 799,412 |
| 2016-12-21 | $75.26 | $75.86 | $75.15 | $75.46 | $141.14 | 922,486 |
| 2016-12-20 | $75.10 | $75.38 | $74.81 | $75.26 | $140.76 | 1,055,228 |
| 2016-12-19 | $74.96 | $75.15 | $74.63 | $75.03 | $140.33 | 1,165,550 |
| 2016-12-16 | $75.04 | $75.20 | $74.29 | $74.86 | $140.01 | 2,476,959 |
| 2016-12-15 | $73.81 | $75.00 | $73.50 | $74.89 | $140.07 | 1,867,666 |
| 2016-12-14 | $74.77 | $74.88 | $73.38 | $73.71 | $137.86 | 2,542,255 |
| 2016-12-13 | $75.33 | $75.38 | $74.50 | $74.75 | $139.81 | 1,202,159 |
| 2016-12-12 | $75.04 | $75.67 | $74.72 | $75.09 | $140.44 | 1,810,546 |
| 2016-12-09 | $74.90 | $74.98 | $74.20 | $74.85 | $140.00 | 1,169,238 |
| 2016-12-08 | $74.00 | $74.97 | $73.52 | $74.68 | $139.68 | 1,418,451 |
| 2016-12-07 | $72.58 | $74.02 | $72.50 | $73.82 | $138.07 | 1,554,847 |
| 2016-12-06 | $72.59 | $72.80 | $72.02 | $72.73 | $136.03 | 982,106 |
| 2016-12-05 | $73.48 | $74.04 | $72.65 | $72.89 | $136.33 | 1,701,177 |
| 2016-12-02 | $73.73 | $73.79 | $72.90 | $73.13 | $136.78 | 1,602,872 |
| 2016-12-01 | $73.75 | $74.60 | $73.47 | $73.62 | $137.69 | 2,386,024 |
| 2016-11-30 | $71.58 | $73.69 | $71.11 | $73.61 | $137.68 | 2,569,927 |
| 2016-11-29 | $70.77 | $71.33 | $70.35 | $71.20 | $133.17 | 1,225,784 |
| 2016-11-28 | $70.89 | $71.06 | $70.29 | $70.89 | $132.59 | 1,405,221 |
| 2016-11-25 | $70.69 | $71.00 | $70.30 | $71.00 | $132.79 | 789,051 |
| 2016-11-23 | $70.68 | $70.87 | $70.26 | $70.32 | $131.52 | 1,555,997 |
| 2016-11-22 | $70.06 | $71.20 | $69.81 | $70.91 | $132.63 | 1,847,179 |
| 2016-11-21 | $69.18 | $70.15 | $69.10 | $70.07 | $131.06 | 1,490,707 |
| 2016-11-18 | $69.02 | $69.07 | $68.46 | $68.84 | $128.75 | 913,056 |
| 2016-11-17 | $69.20 | $69.25 | $68.26 | $69.17 | $129.37 | 931,097 |
| 2016-11-16 | $68.37 | $69.64 | $68.28 | $68.88 | $128.83 | 910,344 |
| 2016-11-15 | $69.13 | $69.17 | $67.48 | $68.64 | $128.38 | 1,091,695 |
| 2016-11-14 | $69.63 | $69.96 | $68.60 | $69.07 | $129.18 | 1,669,635 |
| 2016-11-11 | $70.73 | $70.90 | $67.72 | $69.21 | $129.45 | 2,845,027 |
| 2016-11-10 | $69.97 | $71.22 | $69.79 | $70.95 | $132.70 | 2,412,247 |
| 2016-11-09 | $66.20 | $70.37 | $66.19 | $70.28 | $130.75 | 2,847,884 |
| 2016-11-08 | $69.66 | $69.71 | $69.11 | $69.26 | $128.85 | 2,139,493 |
| 2016-11-07 | $69.44 | $69.72 | $68.88 | $69.51 | $129.32 | 1,510,335 |
| 2016-11-04 | $68.69 | $68.93 | $68.17 | $68.61 | $127.64 | 1,737,710 |
| 2016-11-03 | $68.61 | $68.70 | $68.29 | $68.50 | $127.44 | 1,242,725 |
| 2016-11-02 | $68.49 | $68.56 | $68.01 | $68.36 | $127.18 | 1,514,626 |
| 2016-11-01 | $69.00 | $69.02 | $67.92 | $68.44 | $127.32 | 1,846,108 |
| 2016-10-31 | $69.67 | $69.72 | $68.78 | $68.79 | $127.98 | 1,215,877 |
| 2016-10-28 | $70.16 | $70.35 | $69.11 | $69.45 | $129.20 | 1,313,069 |
| 2016-10-27 | $68.90 | $70.45 | $68.78 | $69.84 | $129.93 | 2,067,404 |
| 2016-10-26 | $69.14 | $69.25 | $68.57 | $68.68 | $127.77 | 1,350,037 |
| 2016-10-25 | $70.05 | $70.15 | $69.06 | $69.62 | $129.52 | 1,629,835 |
| 2016-10-24 | $69.98 | $70.17 | $69.60 | $70.14 | $130.49 | 1,278,153 |
| 2016-10-21 | $68.74 | $69.79 | $68.63 | $69.70 | $129.67 | 904,473 |
| 2016-10-20 | $69.17 | $69.73 | $69.01 | $69.46 | $129.22 | 689,284 |
| 2016-10-19 | $69.80 | $69.97 | $69.39 | $69.53 | $129.35 | 889,542 |
| 2016-10-18 | $69.27 | $69.67 | $69.09 | $69.50 | $129.30 | 964,891 |
| 2016-10-17 | $69.15 | $69.63 | $68.32 | $68.66 | $127.73 | 1,074,114 |
| 2016-10-14 | $68.15 | $69.28 | $68.15 | $69.03 | $128.42 | 1,045,495 |
| 2016-10-13 | $68.18 | $68.67 | $67.15 | $68.14 | $126.77 | 1,012,229 |
| 2016-10-12 | $69.04 | $69.27 | $68.37 | $68.78 | $127.96 | 716,015 |
| 2016-10-11 | $68.48 | $69.01 | $68.16 | $68.94 | $128.25 | 1,102,715 |
| 2016-10-10 | $68.85 | $69.67 | $68.65 | $68.94 | $128.25 | 956,756 |
| 2016-10-07 | $69.40 | $69.47 | $68.12 | $68.35 | $127.16 | 1,185,263 |
| 2016-10-06 | $67.86 | $69.11 | $67.48 | $69.06 | $128.48 | 1,084,642 |
| 2016-10-05 | $67.22 | $68.32 | $67.03 | $68.08 | $126.65 | 1,048,046 |
| 2016-10-04 | $68.07 | $68.42 | $66.83 | $66.88 | $124.42 | 1,448,909 |
| 2016-10-03 | $67.56 | $68.68 | $67.50 | $67.84 | $126.21 | 1,190,975 |
| 2016-09-30 | $66.76 | $67.43 | $66.69 | $66.97 | $124.59 | 1,453,364 |
| 2016-09-29 | $67.09 | $67.48 | $66.14 | $66.37 | $123.47 | 934,328 |
| 2016-09-28 | $67.23 | $67.79 | $66.48 | $67.19 | $125.00 | 1,339,566 |
| 2016-09-27 | $66.50 | $67.32 | $66.33 | $67.26 | $125.13 | 875,312 |
| 2016-09-26 | $66.71 | $66.99 | $66.02 | $66.52 | $123.75 | 1,209,645 |
| 2016-09-23 | $66.58 | $67.64 | $66.55 | $66.77 | $124.22 | 1,319,251 |
| 2016-09-22 | $67.38 | $67.64 | $66.58 | $66.85 | $124.37 | 1,232,456 |
| 2016-09-21 | $66.96 | $67.28 | $66.52 | $67.00 | $124.65 | 1,525,305 |
| 2016-09-20 | $67.82 | $67.92 | $66.69 | $66.70 | $124.09 | 1,266,816 |
| 2016-09-19 | $68.54 | $68.54 | $66.96 | $67.33 | $125.26 | 2,347,382 |
| 2016-09-16 | $67.56 | $67.56 | $66.75 | $67.25 | $125.11 | 2,980,950 |
| 2016-09-15 | $67.03 | $67.85 | $66.87 | $67.56 | $125.69 | 1,618,952 |
| 2016-09-14 | $66.99 | $67.36 | $66.76 | $67.03 | $124.70 | 1,454,500 |
| 2016-09-13 | $67.67 | $67.67 | $66.42 | $67.09 | $124.81 | 1,260,713 |
| 2016-09-12 | $68.15 | $68.37 | $67.33 | $68.17 | $126.82 | 1,553,354 |
| 2016-09-09 | $69.08 | $69.98 | $68.22 | $68.43 | $127.31 | 2,056,735 |
| 2016-09-08 | $69.25 | $69.84 | $68.76 | $69.68 | $129.63 | 1,598,863 |
| 2016-09-07 | $69.43 | $69.77 | $69.01 | $69.41 | $129.13 | 900,077 |
| 2016-09-06 | $70.05 | $70.26 | $69.47 | $69.69 | $129.65 | 814,395 |
| 2016-09-02 | $70.18 | $70.61 | $69.63 | $70.09 | $130.39 | 951,125 |
| 2016-09-01 | $69.74 | $70.04 | $69.06 | $69.73 | $129.72 | 956,906 |
| 2016-08-31 | $69.95 | $69.97 | $69.23 | $69.60 | $129.48 | 1,081,822 |
| 2016-08-30 | $70.54 | $70.90 | $70.10 | $70.24 | $130.67 | 1,284,346 |
| 2016-08-29 | $71.09 | $71.09 | $69.60 | $70.45 | $131.06 | 819,143 |
| 2016-08-26 | $70.50 | $71.07 | $69.35 | $69.65 | $129.58 | 914,556 |
| 2016-08-25 | $70.35 | $70.95 | $69.96 | $70.24 | $130.67 | 1,195,566 |
| 2016-08-24 | $70.26 | $70.69 | $70.08 | $70.37 | $130.92 | 1,342,625 |
| 2016-08-23 | $70.00 | $70.90 | $69.48 | $70.44 | $131.05 | 2,199,541 |
| 2016-08-22 | $69.70 | $70.00 | $69.23 | $69.95 | $130.13 | 1,187,279 |
| 2016-08-19 | $69.00 | $69.96 | $68.96 | $69.78 | $129.82 | 1,251,072 |
| 2016-08-18 | $68.64 | $69.46 | $68.31 | $69.45 | $129.20 | 1,890,494 |
| 2016-08-17 | $68.13 | $68.91 | $67.77 | $68.62 | $127.66 | 1,050,823 |
| 2016-08-16 | $68.45 | $68.79 | $67.92 | $68.03 | $126.56 | 949,460 |
| 2016-08-15 | $67.86 | $68.99 | $67.74 | $68.64 | $127.70 | 1,389,195 |
| 2016-08-12 | $68.94 | $69.03 | $67.43 | $67.66 | $125.87 | 1,516,865 |
| 2016-08-11 | $69.03 | $69.25 | $68.17 | $68.99 | $128.35 | 1,522,770 |
| 2016-08-10 | $68.93 | $69.16 | $68.74 | $69.08 | $127.81 | 636,790 |
| 2016-08-09 | $69.40 | $69.47 | $68.76 | $68.80 | $127.29 | 610,872 |
| 2016-08-08 | $69.12 | $69.60 | $69.04 | $69.30 | $128.22 | 888,320 |
| 2016-08-05 | $69.20 | $69.37 | $68.93 | $69.22 | $128.07 | 875,820 |
| 2016-08-04 | $69.00 | $69.20 | $68.55 | $68.85 | $127.39 | 742,264 |
| 2016-08-03 | $68.80 | $69.15 | $68.38 | $68.91 | $127.50 | 659,612 |
| 2016-08-02 | $69.14 | $69.27 | $67.92 | $68.73 | $127.16 | 1,222,723 |
| 2016-08-01 | $69.44 | $69.85 | $68.90 | $69.35 | $128.31 | 2,989,258 |
| 2016-07-29 | $69.17 | $69.60 | $68.96 | $69.17 | $127.98 | 1,090,450 |
| 2016-07-28 | $69.25 | $69.51 | $68.47 | $69.24 | $128.11 | 939,459 |
| 2016-07-27 | $69.22 | $69.76 | $68.62 | $69.12 | $127.89 | 1,069,582 |
| 2016-07-26 | $69.26 | $69.87 | $69.12 | $69.16 | $127.96 | 2,090,046 |
| 2016-07-25 | $68.30 | $68.93 | $67.99 | $68.88 | $127.44 | 1,201,905 |
| 2016-07-22 | $67.89 | $68.63 | $67.65 | $68.43 | $126.61 | 882,356 |
| 2016-07-21 | $67.79 | $67.95 | $67.26 | $67.85 | $125.54 | 1,232,710 |
| 2016-07-20 | $67.54 | $67.98 | $67.29 | $67.68 | $125.22 | 805,464 |
| 2016-07-19 | $67.69 | $67.89 | $67.36 | $67.49 | $124.87 | 929,372 |
| 2016-07-18 | $67.16 | $68.07 | $66.96 | $68.06 | $125.92 | 961,293 |
| 2016-07-15 | $67.18 | $67.31 | $66.82 | $67.16 | $124.26 | 1,232,165 |
| 2016-07-14 | $66.52 | $67.37 | $66.30 | $66.86 | $123.70 | 948,621 |
| 2016-07-13 | $66.05 | $66.38 | $65.87 | $66.09 | $122.28 | 828,343 |
| 2016-07-12 | $64.63 | $66.42 | $64.53 | $65.94 | $122.00 | 2,255,695 |
| 2016-07-11 | $63.90 | $64.65 | $63.76 | $64.24 | $118.86 | 1,155,822 |
| 2016-07-08 | $62.57 | $64.09 | $61.79 | $63.69 | $117.84 | 3,153,004 |
| 2016-07-07 | $61.91 | $62.85 | $61.75 | $61.92 | $114.56 | 1,707,682 |
| 2016-07-06 | $62.56 | $62.56 | $61.12 | $61.85 | $114.43 | 1,995,833 |
| 2016-07-05 | $64.04 | $64.14 | $62.89 | $62.96 | $116.49 | 1,106,021 |
| 2016-07-01 | $64.74 | $64.97 | $64.06 | $64.36 | $119.08 | 1,676,691 |
| 2016-06-30 | $63.96 | $65.05 | $63.41 | $64.80 | $119.89 | 2,315,719 |
| 2016-06-29 | $63.19 | $64.14 | $62.97 | $63.94 | $118.30 | 1,576,423 |
| 2016-06-28 | $64.17 | $64.40 | $61.62 | $62.75 | $116.10 | 2,600,506 |
| 2016-06-27 | $65.21 | $65.22 | $63.23 | $64.08 | $118.56 | 1,536,115 |
| 2016-06-24 | $66.74 | $67.37 | $65.90 | $66.00 | $122.11 | 5,110,182 |
| 2016-06-23 | $68.70 | $69.21 | $68.49 | $69.21 | $128.05 | 1,068,209 |
| 2016-06-22 | $67.42 | $68.30 | $67.42 | $68.07 | $125.94 | 1,566,416 |
| 2016-06-21 | $67.63 | $67.99 | $67.15 | $67.55 | $124.98 | 890,098 |
| 2016-06-20 | $67.71 | $68.38 | $67.54 | $67.55 | $124.98 | 1,358,405 |
| 2016-06-17 | $67.03 | $67.53 | $66.57 | $67.33 | $124.57 | 1,634,239 |
| 2016-06-16 | $65.45 | $67.00 | $65.23 | $66.92 | $123.81 | 1,230,370 |
| 2016-06-15 | $65.91 | $66.27 | $65.49 | $65.76 | $121.67 | 1,114,433 |
| 2016-06-14 | $66.61 | $66.76 | $65.34 | $65.85 | $121.84 | 1,383,196 |
| 2016-06-13 | $67.48 | $67.89 | $66.61 | $66.75 | $123.50 | 1,332,206 |
| 2016-06-10 | $67.90 | $68.06 | $67.27 | $67.56 | $125.00 | 1,371,095 |
| 2016-06-09 | $67.98 | $68.23 | $67.41 | $67.90 | $125.63 | 1,855,093 |
| 2016-06-08 | $68.79 | $68.93 | $68.28 | $68.37 | $126.50 | 1,268,733 |
| 2016-06-07 | $68.94 | $69.10 | $68.73 | $68.74 | $127.18 | 1,040,105 |
| 2016-06-06 | $69.00 | $69.40 | $68.66 | $68.75 | $127.20 | 1,093,051 |
| 2016-06-03 | $68.02 | $68.96 | $67.69 | $68.78 | $127.26 | 2,158,874 |
| 2016-06-02 | $66.24 | $68.11 | $65.99 | $68.10 | $126.00 | 2,702,568 |
| 2016-06-01 | $65.22 | $66.41 | $64.56 | $66.40 | $122.85 | 1,435,027 |
| 2016-05-31 | $67.30 | $67.49 | $65.34 | $65.41 | $121.02 | 2,525,727 |
| 2016-05-27 | $66.96 | $67.41 | $66.65 | $67.17 | $124.28 | 1,358,157 |
| 2016-05-26 | $68.40 | $68.47 | $66.90 | $66.96 | $123.89 | 1,419,593 |
| 2016-05-25 | $67.93 | $68.79 | $67.90 | $68.23 | $126.24 | 3,106,719 |
| 2016-05-24 | $67.29 | $68.02 | $67.00 | $67.92 | $125.67 | 2,797,722 |
| 2016-05-23 | $65.88 | $67.15 | $65.79 | $67.00 | $123.96 | 2,872,350 |
| 2016-05-20 | $64.87 | $65.79 | $64.51 | $65.75 | $121.65 | 1,929,446 |
| 2016-05-19 | $63.63 | $64.41 | $63.01 | $64.41 | $119.17 | 1,930,085 |
| 2016-05-18 | $64.23 | $64.94 | $63.61 | $63.99 | $118.39 | 1,344,234 |
| 2016-05-17 | $64.14 | $65.21 | $64.04 | $64.53 | $119.39 | 1,244,398 |
| 2016-05-16 | $62.89 | $64.38 | $62.89 | $64.34 | $119.04 | 1,572,778 |
| 2016-05-13 | $64.34 | $64.52 | $62.81 | $62.91 | $116.40 | 1,087,987 |
| 2016-05-12 | $65.20 | $65.55 | $64.11 | $64.28 | $118.93 | 1,158,656 |
| 2016-05-11 | $64.85 | $65.03 | $64.25 | $64.31 | $118.99 | 888,615 |
| 2016-05-10 | $64.45 | $65.04 | $64.19 | $64.99 | $119.54 | 1,039,802 |
| 2016-05-09 | $64.03 | $64.35 | $63.67 | $64.09 | $117.88 | 1,596,697 |
| 2016-05-06 | $63.58 | $64.28 | $63.50 | $64.26 | $118.19 | 907,550 |
| 2016-05-05 | $64.62 | $65.10 | $63.55 | $63.67 | $117.11 | 1,155,522 |
| 2016-05-04 | $63.89 | $64.60 | $63.73 | $64.26 | $118.19 | 853,053 |
| 2016-05-03 | $65.12 | $65.22 | $64.56 | $64.83 | $119.24 | 1,351,476 |
| 2016-05-02 | $66.34 | $66.36 | $65.57 | $66.07 | $121.52 | 783,317 |
| 2016-04-29 | $66.40 | $66.86 | $65.19 | $65.91 | $121.23 | 1,346,240 |
| 2016-04-28 | $66.90 | $67.22 | $65.82 | $66.41 | $122.15 | 2,000,709 |
| 2016-04-27 | $67.44 | $67.79 | $66.86 | $67.47 | $124.10 | 1,235,673 |
| 2016-04-26 | $66.78 | $67.82 | $66.65 | $67.55 | $124.25 | 2,335,703 |
| 2016-04-25 | $65.72 | $65.98 | $64.68 | $65.97 | $121.34 | 1,275,136 |
| 2016-04-22 | $65.55 | $66.18 | $65.36 | $65.97 | $121.34 | 1,309,516 |
| 2016-04-21 | $64.84 | $65.45 | $64.45 | $65.09 | $119.72 | 1,011,398 |
| 2016-04-20 | $66.15 | $66.15 | $64.67 | $64.73 | $119.06 | 1,351,240 |
| 2016-04-19 | $64.83 | $66.02 | $64.57 | $65.68 | $120.81 | 1,565,398 |
| 2016-04-18 | $64.87 | $65.05 | $64.51 | $64.70 | $119.00 | 1,944,706 |
| 2016-04-15 | $65.21 | $65.52 | $64.59 | $65.27 | $120.05 | 1,364,038 |
| 2016-04-14 | $65.05 | $65.58 | $64.72 | $65.18 | $119.89 | 958,149 |
| 2016-04-13 | $64.70 | $65.17 | $64.36 | $64.80 | $119.19 | 1,075,595 |
| 2016-04-12 | $63.38 | $64.43 | $63.04 | $64.31 | $118.29 | 1,134,860 |
| 2016-04-11 | $63.34 | $63.87 | $63.08 | $63.22 | $116.28 | 844,719 |
| 2016-04-08 | $63.40 | $63.84 | $62.94 | $63.20 | $116.25 | 787,571 |
| 2016-04-07 | $62.86 | $63.05 | $62.31 | $62.81 | $115.53 | 1,239,465 |
| 2016-04-06 | $63.01 | $63.64 | $62.36 | $63.50 | $116.80 | 1,634,289 |
| 2016-04-05 | $63.24 | $64.08 | $63.13 | $63.17 | $116.19 | 1,327,967 |
| 2016-04-04 | $63.64 | $64.11 | $63.38 | $63.80 | $117.35 | 901,825 |
| 2016-04-01 | $62.97 | $64.05 | $62.27 | $63.91 | $117.55 | 1,781,128 |
| 2016-03-31 | $64.35 | $64.51 | $63.18 | $63.32 | $116.47 | 1,726,663 |
| 2016-03-30 | $64.03 | $64.58 | $63.87 | $64.17 | $118.03 | 1,132,888 |
| 2016-03-29 | $63.79 | $63.94 | $63.05 | $63.64 | $117.05 | 1,399,333 |
| 2016-03-28 | $64.22 | $64.62 | $64.03 | $64.19 | $118.07 | 825,808 |
| 2016-03-24 | $63.46 | $63.98 | $63.13 | $63.95 | $117.62 | 1,588,606 |
| 2016-03-23 | $63.95 | $64.54 | $63.73 | $63.75 | $117.26 | 1,447,848 |
| 2016-03-22 | $64.01 | $64.39 | $63.74 | $63.93 | $117.59 | 1,401,168 |
| 2016-03-21 | $64.54 | $64.78 | $63.73 | $64.57 | $118.77 | 1,796,237 |
| 2016-03-18 | $64.99 | $65.70 | $64.47 | $64.86 | $119.30 | 3,488,168 |
| 2016-03-17 | $62.97 | $64.63 | $62.87 | $64.59 | $118.80 | 2,265,600 |
| 2016-03-16 | $62.26 | $63.49 | $62.16 | $63.16 | $116.17 | 1,455,278 |
| 2016-03-15 | $62.94 | $63.00 | $62.45 | $62.83 | $115.56 | 1,528,432 |
| 2016-03-14 | $63.75 | $63.84 | $63.12 | $63.30 | $116.43 | 1,472,055 |
| 2016-03-11 | $62.78 | $63.99 | $62.78 | $63.83 | $117.40 | 1,164,419 |
| 2016-03-10 | $63.46 | $64.15 | $61.76 | $62.16 | $114.33 | 1,591,880 |
| 2016-03-09 | $63.96 | $64.14 | $63.29 | $63.45 | $116.71 | 1,291,719 |
| 2016-03-08 | $64.08 | $64.36 | $62.69 | $63.53 | $116.85 | 2,728,945 |
| 2016-03-07 | $64.40 | $65.17 | $63.76 | $64.71 | $119.02 | 5,654,334 |
| 2016-03-04 | $61.58 | $63.19 | $61.46 | $63.18 | $116.21 | 4,296,600 |
| 2016-03-03 | $61.81 | $62.50 | $61.50 | $61.91 | $113.87 | 2,920,243 |
| 2016-03-02 | $61.81 | $62.61 | $61.16 | $62.15 | $114.31 | 3,790,446 |
| 2016-03-01 | $61.78 | $63.03 | $61.43 | $62.94 | $115.77 | 1,624,617 |
| 2016-02-29 | $61.41 | $62.44 | $60.81 | $60.87 | $111.96 | 2,005,399 |
| 2016-02-26 | $60.86 | $61.83 | $60.69 | $61.51 | $113.14 | 2,078,415 |
| 2016-02-25 | $59.35 | $60.44 | $58.78 | $60.42 | $111.13 | 2,279,852 |
| 2016-02-24 | $58.23 | $59.10 | $57.76 | $59.02 | $108.56 | 2,187,799 |
| 2016-02-23 | $59.81 | $59.87 | $58.46 | $58.83 | $108.21 | 1,762,358 |
| 2016-02-22 | $60.60 | $61.41 | $59.91 | $60.23 | $110.78 | 1,831,431 |
| 2016-02-19 | $59.94 | $60.20 | $59.40 | $59.97 | $110.30 | 2,160,326 |
| 2016-02-18 | $60.62 | $60.70 | $59.73 | $59.97 | $110.30 | 1,598,109 |
| 2016-02-17 | $59.20 | $60.75 | $59.18 | $60.60 | $111.46 | 1,818,966 |
| 2016-02-16 | $58.95 | $59.00 | $57.99 | $58.86 | $108.26 | 1,764,481 |
| 2016-02-12 | $56.77 | $58.48 | $56.45 | $58.40 | $107.42 | 2,676,361 |
| 2016-02-11 | $56.72 | $57.37 | $55.94 | $56.62 | $104.14 | 2,664,271 |
| 2016-02-10 | $58.48 | $59.41 | $57.59 | $57.91 | $106.52 | 1,466,617 |
| 2016-02-09 | $57.82 | $59.69 | $57.57 | $59.08 | $107.96 | 3,387,492 |
| 2016-02-08 | $58.60 | $59.28 | $56.84 | $58.15 | $106.26 | 3,372,336 |
| 2016-02-05 | $59.29 | $59.61 | $58.54 | $58.89 | $107.61 | 2,634,128 |
| 2016-02-04 | $58.72 | $59.68 | $58.46 | $59.10 | $108.00 | 2,948,213 |
| 2016-02-03 | $57.09 | $58.90 | $57.02 | $58.76 | $107.37 | 3,914,947 |
| 2016-02-02 | $54.79 | $56.31 | $53.48 | $56.18 | $102.66 | 4,347,674 |
| 2016-02-01 | $52.24 | $53.46 | $51.64 | $53.30 | $97.40 | 2,198,371 |
| 2016-01-29 | $52.16 | $52.89 | $50.71 | $52.76 | $96.41 | 3,133,065 |
| 2016-01-28 | $52.05 | $52.49 | $50.95 | $52.01 | $95.04 | 2,089,116 |
| 2016-01-27 | $53.61 | $54.02 | $51.37 | $51.46 | $94.03 | 2,533,964 |
| 2016-01-26 | $52.98 | $54.10 | $52.15 | $53.46 | $97.69 | 2,469,332 |
| 2016-01-25 | $54.33 | $54.92 | $52.86 | $52.99 | $96.83 | 1,873,912 |
| 2016-01-22 | $54.60 | $55.25 | $53.72 | $54.74 | $100.03 | 2,186,423 |
| 2016-01-21 | $52.44 | $53.78 | $51.65 | $53.56 | $97.87 | 2,734,178 |
| 2016-01-20 | $52.80 | $53.18 | $50.88 | $52.79 | $96.46 | 3,301,306 |
| 2016-01-19 | $54.81 | $54.87 | $52.55 | $53.22 | $97.25 | 3,746,569 |
| 2016-01-15 | $55.71 | $56.39 | $53.93 | $54.09 | $98.84 | 3,925,073 |
| 2016-01-14 | $56.89 | $57.88 | $56.00 | $57.40 | $104.89 | 2,035,960 |
| 2016-01-13 | $58.94 | $59.03 | $56.70 | $56.79 | $103.77 | 2,804,640 |
| 2016-01-12 | $59.55 | $59.87 | $57.85 | $58.60 | $107.08 | 2,399,166 |
| 2016-01-11 | $61.01 | $61.48 | $58.63 | $59.18 | $108.14 | 3,166,992 |
| 2016-01-08 | $62.50 | $62.76 | $60.99 | $61.17 | $111.78 | 2,959,147 |
| 2016-01-07 | $62.46 | $62.81 | $60.72 | $61.50 | $112.38 | 3,861,310 |
| 2016-01-06 | $63.31 | $63.55 | $62.90 | $63.38 | $115.82 | 3,408,530 |
| 2016-01-05 | $62.73 | $64.29 | $62.31 | $64.28 | $117.46 | 3,863,494 |
| 2016-01-04 | $65.31 | $65.31 | $62.53 | $63.07 | $115.25 | 2,761,127 |
| 2015-12-31 | $67.20 | $67.64 | $66.58 | $66.60 | $121.70 | 1,376,907 |
| 2015-12-30 | $67.50 | $67.73 | $67.03 | $67.33 | $123.03 | 1,072,005 |
| 2015-12-29 | $66.68 | $67.88 | $66.54 | $67.57 | $123.47 | 1,225,234 |
| 2015-12-28 | $66.33 | $66.47 | $65.62 | $66.47 | $121.46 | 931,494 |
| 2015-12-24 | $65.96 | $66.75 | $65.25 | $66.40 | $121.33 | 810,923 |
| 2015-12-23 | $65.00 | $66.25 | $64.68 | $66.03 | $120.66 | 1,942,247 |
| 2015-12-22 | $64.03 | $65.26 | $63.47 | $64.63 | $118.10 | 2,119,839 |
| 2015-12-21 | $63.80 | $64.24 | $62.80 | $63.82 | $116.62 | 2,353,263 |
| 2015-12-18 | $65.48 | $65.56 | $63.32 | $63.40 | $115.85 | 7,043,235 |
| 2015-12-17 | $66.49 | $67.00 | $65.22 | $65.23 | $119.20 | 2,416,062 |
| 2015-12-16 | $66.55 | $67.00 | $64.24 | $66.23 | $121.02 | 3,603,016 |
| 2015-12-15 | $68.63 | $68.95 | $66.40 | $66.50 | $121.52 | 4,310,439 |
| 2015-12-14 | $69.46 | $69.75 | $66.66 | $67.92 | $124.11 | 5,816,006 |
| 2015-12-11 | $69.84 | $71.56 | $69.36 | $70.44 | $128.72 | 9,578,672 |
| 2015-12-10 | $72.97 | $74.57 | $71.76 | $74.55 | $136.23 | 7,335,409 |
| 2015-12-09 | $71.91 | $75.72 | $71.55 | $74.49 | $136.12 | 12,498,481 |
| 2015-12-08 | $66.64 | $67.38 | $66.20 | $66.60 | $121.70 | 1,810,476 |
| 2015-12-07 | $67.25 | $67.58 | $66.18 | $67.10 | $122.61 | 2,670,412 |
| 2015-12-04 | $66.63 | $68.07 | $66.49 | $67.75 | $123.80 | 3,110,054 |
| 2015-12-03 | $67.07 | $67.56 | $66.09 | $66.23 | $121.02 | 3,298,394 |
| 2015-12-02 | $67.03 | $67.56 | $66.82 | $67.27 | $122.92 | 2,083,108 |
| 2015-12-01 | $67.39 | $67.69 | $66.64 | $67.28 | $122.94 | 2,223,972 |
| 2015-11-30 | $67.15 | $68.00 | $67.02 | $67.34 | $123.05 | 2,606,813 |
| 2015-11-27 | $67.26 | $67.40 | $66.85 | $67.09 | $122.60 | 510,872 |
| 2015-11-25 | $67.48 | $67.69 | $66.91 | $67.26 | $122.91 | 1,393,057 |
| 2015-11-24 | $66.16 | $67.75 | $66.01 | $67.42 | $123.20 | 2,087,942 |
| 2015-11-23 | $66.55 | $67.00 | $66.47 | $66.52 | $121.55 | 2,036,378 |
| 2015-11-20 | $67.06 | $67.40 | $66.40 | $66.70 | $121.88 | 2,368,253 |
| 2015-11-19 | $67.22 | $67.50 | $66.37 | $66.99 | $122.41 | 4,226,967 |
| 2015-11-18 | $67.00 | $67.56 | $66.99 | $67.10 | $122.61 | 3,776,459 |
| 2015-11-17 | $67.25 | $67.54 | $66.63 | $67.07 | $122.56 | 3,439,552 |
| 2015-11-16 | $66.84 | $67.53 | $66.53 | $67.24 | $122.87 | 2,489,662 |
| 2015-11-13 | $66.11 | $67.34 | $65.96 | $67.05 | $122.52 | 2,898,353 |
| 2015-11-12 | $66.44 | $66.84 | $65.98 | $66.11 | $120.80 | 2,600,657 |
| 2015-11-11 | $66.40 | $67.05 | $66.18 | $67.00 | $122.43 | 1,987,905 |
| 2015-11-10 | $66.23 | $66.50 | $65.43 | $66.34 | $121.23 | 3,112,799 |
| 2015-11-09 | $65.82 | $66.79 | $65.74 | $66.77 | $121.32 | 3,170,935 |
| 2015-11-06 | $64.28 | $66.20 | $64.28 | $66.11 | $120.12 | 3,277,696 |
| 2015-11-05 | $64.24 | $65.03 | $63.86 | $64.81 | $117.75 | 3,243,607 |
| 2015-11-04 | $64.24 | $64.63 | $63.98 | $64.27 | $116.77 | 1,812,246 |
| 2015-11-03 | $64.00 | $64.86 | $63.95 | $64.01 | $116.30 | 3,300,568 |
| 2015-11-02 | $63.51 | $64.25 | $63.22 | $63.94 | $116.17 | 1,903,660 |
| 2015-10-30 | $63.48 | $64.17 | $63.34 | $63.40 | $115.19 | 2,589,868 |
| 2015-10-29 | $63.18 | $63.81 | $62.82 | $63.34 | $115.08 | 1,907,722 |
| 2015-10-28 | $61.76 | $63.41 | $61.43 | $63.37 | $115.14 | 4,357,709 |
| 2015-10-27 | $59.45 | $62.29 | $59.13 | $62.05 | $112.74 | 4,556,212 |
| 2015-10-26 | $60.45 | $60.51 | $60.05 | $60.37 | $109.69 | 2,913,266 |
| 2015-10-23 | $59.56 | $60.40 | $59.20 | $60.27 | $109.51 | 3,798,575 |
| 2015-10-22 | $57.95 | $59.27 | $57.94 | $59.19 | $107.54 | 3,489,725 |
| 2015-10-21 | $57.43 | $57.67 | $57.02 | $57.28 | $104.07 | 2,024,790 |
| 2015-10-20 | $56.77 | $57.63 | $56.77 | $57.19 | $103.91 | 1,720,852 |
| 2015-10-19 | $56.98 | $57.30 | $56.80 | $57.05 | $103.66 | 2,754,129 |
| 2015-10-16 | $56.90 | $57.27 | $56.66 | $57.27 | $104.06 | 2,902,423 |
| 2015-10-15 | $56.79 | $56.79 | $56.08 | $56.70 | $103.02 | 2,708,714 |
| 2015-10-14 | $55.90 | $56.77 | $55.54 | $56.40 | $102.47 | 2,767,877 |
| 2015-10-13 | $55.15 | $55.97 | $55.13 | $55.76 | $101.31 | 2,233,874 |
| 2015-10-12 | $55.96 | $56.14 | $55.46 | $55.66 | $101.13 | 2,248,335 |
| 2015-10-09 | $56.41 | $56.42 | $55.72 | $56.18 | $102.07 | 2,666,786 |
| 2015-10-08 | $55.34 | $56.71 | $55.26 | $56.13 | $101.98 | 3,519,524 |
| 2015-10-07 | $55.33 | $55.73 | $54.54 | $55.38 | $100.62 | 5,182,348 |
| 2015-10-06 | $54.97 | $57.96 | $54.78 | $55.21 | $100.31 | 20,003,419 |
| 2015-10-05 | $49.66 | $51.42 | $49.53 | $51.28 | $93.17 | 4,169,356 |
| 2015-10-02 | $47.73 | $49.27 | $47.43 | $49.26 | $89.50 | 2,271,540 |
| 2015-10-01 | $48.44 | $48.50 | $47.78 | $48.35 | $87.85 | 2,313,184 |
| 2015-09-30 | $48.12 | $48.64 | $47.86 | $48.20 | $87.58 | 2,664,592 |
| 2015-09-29 | $47.16 | $47.90 | $47.11 | $47.50 | $86.30 | 2,333,678 |
| 2015-09-28 | $48.11 | $48.51 | $47.21 | $47.32 | $85.98 | 3,304,479 |
| 2015-09-25 | $48.33 | $48.85 | $48.14 | $48.55 | $88.21 | 2,977,308 |
| 2015-09-24 | $47.57 | $48.26 | $47.44 | $48.03 | $87.27 | 3,538,614 |
| 2015-09-23 | $48.45 | $48.77 | $47.86 | $47.91 | $87.05 | 2,641,293 |
| 2015-09-22 | $48.26 | $48.78 | $47.76 | $48.57 | $88.25 | 4,357,023 |
| 2015-09-21 | $47.61 | $48.32 | $47.53 | $48.24 | $87.65 | 2,675,849 |
| 2015-09-18 | $47.58 | $48.06 | $47.37 | $47.53 | $86.36 | 4,846,163 |
| 2015-09-17 | $48.37 | $48.96 | $47.97 | $48.08 | $87.36 | 2,943,506 |
| 2015-09-16 | $48.29 | $48.57 | $48.19 | $48.41 | $87.96 | 2,375,627 |
| 2015-09-15 | $48.03 | $48.48 | $47.88 | $48.30 | $87.76 | 2,149,285 |
| 2015-09-14 | $48.59 | $48.59 | $47.90 | $47.98 | $87.18 | 3,083,149 |
| 2015-09-11 | $48.43 | $48.55 | $48.09 | $48.44 | $88.01 | 3,221,392 |
| 2015-09-10 | $48.56 | $49.01 | $48.28 | $48.62 | $88.34 | 3,570,651 |
| 2015-09-09 | $50.18 | $50.35 | $48.77 | $48.84 | $88.74 | 3,547,962 |
| 2015-09-08 | $49.46 | $49.74 | $49.25 | $49.61 | $90.14 | 3,123,977 |
DuPont de Nemours Inc (DD) News Headlines
.jpg)
9 questions to ask if you're taking profits in a stock but think you might want to re-buy lower
Here are some of the key considerations that help inform our decisions on taking profits and leaving room for future purchases.
cnbc.com Feb. 26, 2024.jpg)
History shows the best trade has been to buy the stock getting kicked out of the Dow Industrials
If history is any guide, Walgreens Boots Alliance may fare better now that it's left the Dow Jones Industrial Average.
cnbc.com Feb. 26, 2024.jpg)
‘Fear is not a strategy’ — How Jim Cramer learned to make the most of market sell-offs
CNBC's Jim Cramer and Jeff Marks fielded a range of questions during the Club's Annual Meeting on Saturday. Here are some highlights.
cnbc.com Feb. 29, 2024Recent DuPont de Nemours Inc (DD) News
.jpg)
.jpg)
.jpg)
Similar Companies to DuPont de Nemours Inc (DD) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |