Discover Financial Services (DFS) Exchange: NYSE
Data as of May 2, 2025
$182.55 ($-0.12) -0.07%
Discover Financial Services - Daily Information
Click for more stock information on Discover Financial Services.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $180.50 |
| Previous Close | $182.55 |
| High | $184.40 |
| Low | $180.50 |
| Adjusted Open | $180.50 |
| Previous Adjusted Close | $182.55 |
| Adjusted High | $184.40 |
| Adjusted Low | $180.50 |
About Discover Financial Services (DFS)
Discover Financial Services (DFS) is one of the leading issuers of credit cards in the United States. Founded in 1986, the company has grown to become a Fortune 500 company with a variety of financial products that includes personal banking, student loans, business banking, credit cards, and home loans. Since its inception, Discover has grown significantly in terms of new accounts, market share, and revenue. In 2019, Discover announced a more than 5% rise in annual revenue, a 6% increase in year-over-year total card sales, and more than 1800 million total card sales.
Invest in Discover Financial Services (DFS)
Historical Stock Data for Discover Financial Services (DFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $180.50 | $184.40 | $180.50 | $182.55 | $182.55 | 1,257,384 |
| 2025-04-30 | $180.29 | $183.06 | $176.98 | $182.67 | $182.67 | 2,862,393 |
| 2025-04-29 | $184.30 | $186.16 | $182.33 | $185.37 | $185.37 | 1,597,336 |
| 2025-04-28 | $185.46 | $187.88 | $183.96 | $185.50 | $185.50 | 2,209,151 |
| 2025-04-25 | $186.73 | $189.00 | $184.71 | $184.86 | $184.86 | 1,547,110 |
| 2025-04-24 | $175.64 | $188.47 | $175.64 | $187.46 | $187.46 | 3,723,992 |
| 2025-04-23 | $178.10 | $186.64 | $177.71 | $178.69 | $178.69 | 3,041,345 |
| 2025-04-22 | $168.35 | $173.48 | $168.05 | $172.33 | $172.33 | 3,361,681 |
| 2025-04-21 | $170.52 | $171.05 | $161.63 | $165.31 | $165.31 | 4,645,889 |
| 2025-04-17 | $157.54 | $161.52 | $155.54 | $159.63 | $159.63 | 1,106,334 |
| 2025-04-16 | $156.71 | $160.57 | $154.26 | $156.31 | $156.31 | 903,189 |
| 2025-04-15 | $160.18 | $163.10 | $159.86 | $160.14 | $160.14 | 938,631 |
| 2025-04-14 | $162.88 | $163.91 | $156.00 | $159.07 | $159.07 | 944,526 |
| 2025-04-11 | $154.59 | $157.71 | $152.30 | $157.04 | $157.04 | 1,581,182 |
| 2025-04-10 | $164.52 | $164.95 | $153.12 | $158.62 | $158.62 | 1,492,916 |
| 2025-04-09 | $145.11 | $173.37 | $143.62 | $170.85 | $170.85 | 2,728,531 |
| 2025-04-08 | $158.31 | $160.73 | $145.57 | $148.21 | $148.21 | 2,115,610 |
| 2025-04-07 | $140.44 | $156.30 | $139.90 | $150.88 | $150.88 | 2,951,241 |
| 2025-04-04 | $152.31 | $154.89 | $142.80 | $147.04 | $147.04 | 4,382,875 |
| 2025-04-03 | $162.12 | $170.98 | $152.30 | $161.26 | $161.26 | 6,114,672 |
| 2025-04-02 | $167.89 | $177.29 | $167.89 | $175.94 | $175.94 | 2,036,537 |
| 2025-04-01 | $168.15 | $171.22 | $167.30 | $170.51 | $170.51 | 1,709,701 |
| 2025-03-31 | $160.26 | $171.81 | $159.55 | $170.70 | $170.70 | 4,503,871 |
| 2025-03-28 | $162.43 | $163.81 | $156.54 | $158.73 | $158.73 | 1,303,696 |
| 2025-03-27 | $164.31 | $165.13 | $161.38 | $162.51 | $162.51 | 1,448,050 |
| 2025-03-26 | $170.63 | $172.09 | $164.81 | $166.14 | $166.14 | 2,933,990 |
| 2025-03-25 | $170.75 | $171.26 | $168.71 | $169.66 | $169.66 | 1,535,035 |
| 2025-03-24 | $168.87 | $170.87 | $167.00 | $170.13 | $170.13 | 1,674,628 |
| 2025-03-21 | $162.98 | $165.34 | $161.64 | $164.83 | $164.83 | 1,942,353 |
| 2025-03-20 | $159.64 | $165.11 | $159.34 | $164.47 | $164.47 | 1,338,364 |
| 2025-03-19 | $158.01 | $164.36 | $155.52 | $162.21 | $162.21 | 2,432,689 |
| 2025-03-18 | $153.00 | $159.23 | $153.00 | $158.83 | $158.83 | 3,734,187 |
| 2025-03-17 | $162.50 | $165.34 | $143.70 | $152.99 | $152.99 | 8,963,257 |
| 2025-03-14 | $161.86 | $165.05 | $160.93 | $164.26 | $164.26 | 1,552,473 |
| 2025-03-13 | $164.49 | $164.74 | $157.37 | $159.23 | $159.23 | 1,470,888 |
| 2025-03-12 | $162.31 | $166.23 | $161.61 | $163.66 | $163.66 | 3,047,117 |
| 2025-03-11 | $156.81 | $160.36 | $155.69 | $157.77 | $157.77 | 2,479,786 |
| 2025-03-10 | $161.77 | $162.03 | $153.76 | $156.99 | $156.99 | 2,936,230 |
| 2025-03-07 | $171.21 | $171.32 | $163.88 | $167.52 | $167.52 | 5,501,139 |
| 2025-03-06 | $176.25 | $178.23 | $171.77 | $172.67 | $172.67 | 1,700,614 |
| 2025-03-05 | $179.19 | $181.83 | $176.06 | $180.94 | $180.94 | 1,410,104 |
| 2025-03-04 | $186.39 | $186.58 | $175.53 | $178.83 | $178.83 | 2,965,400 |
| 2025-03-03 | $196.11 | $196.70 | $188.11 | $190.27 | $190.27 | 1,050,737 |
| 2025-02-28 | $192.45 | $195.56 | $191.40 | $195.19 | $195.19 | 1,396,542 |
| 2025-02-27 | $191.90 | $195.54 | $189.94 | $191.20 | $191.20 | 1,131,322 |
| 2025-02-26 | $189.51 | $193.51 | $188.75 | $190.22 | $190.22 | 2,438,208 |
| 2025-02-25 | $193.38 | $194.05 | $183.96 | $187.73 | $187.73 | 2,465,614 |
| 2025-02-24 | $196.25 | $196.51 | $190.01 | $193.17 | $193.17 | 1,507,181 |
| 2025-02-21 | $200.43 | $200.56 | $193.04 | $194.34 | $194.34 | 2,476,430 |
| 2025-02-20 | $203.00 | $203.38 | $195.03 | $199.90 | $199.90 | 1,645,870 |
| 2025-02-19 | $197.75 | $203.55 | $196.62 | $203.25 | $202.54 | 1,860,802 |
| 2025-02-18 | $198.43 | $198.83 | $194.85 | $196.28 | $195.60 | 3,717,271 |
| 2025-02-14 | $190.89 | $197.28 | $190.89 | $195.97 | $195.29 | 1,238,151 |
| 2025-02-13 | $190.12 | $192.24 | $185.61 | $190.11 | $189.45 | 2,112,874 |
| 2025-02-12 | $193.47 | $194.59 | $183.83 | $188.72 | $188.06 | 3,948,858 |
| 2025-02-11 | $194.41 | $196.73 | $193.87 | $194.78 | $194.10 | 1,408,733 |
| 2025-02-10 | $199.94 | $200.00 | $194.73 | $195.41 | $194.73 | 974,813 |
| 2025-02-07 | $203.00 | $203.33 | $199.44 | $199.77 | $199.77 | 828,077 |
| 2025-02-06 | $203.50 | $203.50 | $200.21 | $202.72 | $202.72 | 1,721,566 |
| 2025-02-05 | $200.10 | $202.13 | $197.08 | $201.80 | $201.80 | 1,088,541 |
| 2025-02-04 | $201.18 | $201.46 | $197.47 | $198.51 | $198.51 | 1,365,772 |
| 2025-02-03 | $196.19 | $199.44 | $193.67 | $198.66 | $198.66 | 1,373,123 |
| 2025-01-31 | $202.06 | $203.89 | $200.76 | $201.09 | $201.09 | 1,170,245 |
| 2025-01-30 | $201.56 | $205.76 | $200.43 | $202.48 | $202.48 | 1,333,319 |
| 2025-01-29 | $197.49 | $202.81 | $197.49 | $201.03 | $201.03 | 819,942 |
| 2025-01-28 | $198.36 | $202.08 | $197.93 | $199.53 | $199.53 | 1,721,700 |
| 2025-01-27 | $200.99 | $202.22 | $198.00 | $200.33 | $200.33 | 1,004,479 |
| 2025-01-24 | $200.43 | $203.06 | $199.94 | $202.10 | $202.10 | 2,250,299 |
| 2025-01-23 | $199.00 | $204.93 | $196.01 | $200.96 | $200.96 | 2,202,099 |
| 2025-01-22 | $190.37 | $198.97 | $190.15 | $197.50 | $197.50 | 3,187,040 |
| 2025-01-21 | $187.84 | $190.13 | $187.80 | $189.26 | $189.26 | 1,990,990 |
| 2025-01-17 | $186.19 | $189.27 | $184.04 | $187.18 | $187.18 | 1,613,063 |
| 2025-01-16 | $187.78 | $188.89 | $183.98 | $185.04 | $185.04 | 1,591,786 |
| 2025-01-15 | $185.35 | $188.99 | $184.81 | $187.54 | $187.54 | 1,204,077 |
| 2025-01-14 | $177.38 | $181.27 | $177.00 | $180.84 | $180.84 | 1,046,408 |
| 2025-01-13 | $170.40 | $176.13 | $169.45 | $175.68 | $175.68 | 1,965,839 |
| 2025-01-10 | $174.03 | $174.16 | $169.33 | $169.64 | $169.64 | 1,567,691 |
| 2025-01-08 | $176.87 | $177.54 | $175.17 | $175.87 | $175.87 | 1,371,192 |
| 2025-01-07 | $181.08 | $181.17 | $176.31 | $177.60 | $177.60 | 1,400,358 |
| 2025-01-06 | $178.01 | $181.40 | $177.65 | $179.21 | $179.21 | 1,174,673 |
| 2025-01-03 | $175.57 | $176.06 | $172.87 | $176.06 | $176.06 | 685,790 |
| 2025-01-02 | $174.94 | $176.50 | $171.83 | $174.20 | $174.20 | 867,210 |
| 2024-12-31 | $173.27 | $174.43 | $172.20 | $173.23 | $173.23 | 610,856 |
| 2024-12-30 | $172.22 | $174.21 | $170.66 | $172.44 | $172.44 | 916,135 |
| 2024-12-27 | $175.78 | $177.05 | $173.99 | $174.60 | $174.60 | 628,254 |
| 2024-12-26 | $175.00 | $177.21 | $174.13 | $176.92 | $176.92 | 712,947 |
| 2024-12-24 | $173.70 | $176.70 | $173.62 | $176.58 | $176.58 | 373,929 |
| 2024-12-23 | $171.33 | $174.66 | $171.24 | $174.51 | $174.51 | 943,592 |
| 2024-12-20 | $168.66 | $175.52 | $168.66 | $173.16 | $173.16 | 3,870,555 |
| 2024-12-19 | $173.70 | $174.84 | $168.80 | $169.27 | $169.27 | 2,061,973 |
| 2024-12-18 | $173.91 | $175.51 | $167.30 | $168.26 | $168.26 | 1,820,465 |
| 2024-12-17 | $174.98 | $175.91 | $173.12 | $173.88 | $173.88 | 1,095,152 |
| 2024-12-16 | $176.56 | $177.00 | $174.50 | $176.68 | $176.68 | 1,348,793 |
| 2024-12-13 | $177.10 | $177.37 | $175.40 | $176.00 | $176.00 | 1,046,587 |
| 2024-12-12 | $178.23 | $178.85 | $175.53 | $175.64 | $175.64 | 758,141 |
| 2024-12-11 | $177.08 | $179.08 | $174.49 | $178.23 | $178.23 | 1,396,429 |
| 2024-12-10 | $177.89 | $177.89 | $174.90 | $175.75 | $175.75 | 969,535 |
| 2024-12-09 | $178.60 | $180.00 | $176.28 | $176.76 | $176.76 | 1,405,169 |
| 2024-12-06 | $177.36 | $180.17 | $176.92 | $179.22 | $179.22 | 1,450,097 |
| 2024-12-05 | $178.67 | $178.67 | $175.63 | $177.30 | $177.30 | 1,301,877 |
| 2024-12-04 | $178.42 | $178.83 | $175.83 | $176.45 | $176.45 | 835,436 |
| 2024-12-03 | $179.66 | $180.57 | $177.22 | $178.43 | $178.43 | 1,205,136 |
| 2024-12-02 | $183.77 | $184.00 | $178.67 | $180.11 | $180.11 | 1,069,822 |
| 2024-11-29 | $183.45 | $185.20 | $182.02 | $182.43 | $182.43 | 577,901 |
| 2024-11-27 | $183.39 | $184.77 | $180.85 | $182.56 | $182.56 | 873,777 |
| 2024-11-26 | $181.64 | $183.34 | $180.10 | $182.62 | $182.62 | 1,233,208 |
| 2024-11-25 | $180.63 | $184.48 | $180.50 | $182.67 | $182.67 | 2,566,377 |
| 2024-11-22 | $174.78 | $179.58 | $174.78 | $179.29 | $179.29 | 1,063,023 |
| 2024-11-21 | $173.79 | $176.12 | $172.49 | $174.91 | $174.91 | 1,904,756 |
| 2024-11-20 | $172.76 | $173.69 | $171.76 | $172.77 | $172.08 | 1,968,591 |
| 2024-11-19 | $170.39 | $172.74 | $169.45 | $172.50 | $171.81 | 1,225,728 |
| 2024-11-18 | $175.36 | $176.60 | $172.88 | $173.22 | $172.53 | 1,068,871 |
| 2024-11-15 | $174.57 | $177.36 | $174.55 | $176.07 | $176.07 | 3,174,543 |
| 2024-11-14 | $174.01 | $175.51 | $172.57 | $173.83 | $173.83 | 1,498,059 |
| 2024-11-13 | $177.66 | $179.36 | $174.34 | $174.65 | $174.65 | 1,933,071 |
| 2024-11-12 | $180.39 | $181.85 | $176.56 | $177.77 | $177.77 | 1,792,206 |
| 2024-11-11 | $179.73 | $183.60 | $176.95 | $181.39 | $181.39 | 2,300,433 |
| 2024-11-08 | $175.50 | $177.63 | $173.36 | $175.15 | $175.15 | 3,300,442 |
| 2024-11-07 | $180.00 | $180.45 | $174.72 | $175.00 | $175.00 | 3,360,874 |
| 2024-11-06 | $176.99 | $188.26 | $175.48 | $182.55 | $182.55 | 8,220,563 |
| 2024-11-05 | $149.52 | $153.45 | $149.01 | $151.85 | $151.85 | 1,468,270 |
| 2024-11-04 | $151.67 | $151.67 | $147.65 | $149.14 | $149.14 | 1,252,103 |
| 2024-11-01 | $148.43 | $151.54 | $147.84 | $151.30 | $151.30 | 2,202,162 |
| 2024-10-31 | $155.00 | $155.44 | $148.31 | $148.43 | $148.43 | 3,163,086 |
| 2024-10-30 | $151.40 | $156.48 | $151.04 | $154.50 | $154.50 | 1,302,677 |
| 2024-10-29 | $152.18 | $153.29 | $150.13 | $150.74 | $150.74 | 1,441,503 |
| 2024-10-28 | $148.90 | $153.59 | $148.50 | $152.88 | $152.88 | 1,248,824 |
| 2024-10-25 | $150.33 | $157.06 | $148.78 | $148.90 | $148.90 | 1,955,057 |
| 2024-10-24 | $145.20 | $145.75 | $143.05 | $143.12 | $143.12 | 1,396,224 |
| 2024-10-23 | $145.25 | $146.79 | $142.37 | $145.16 | $145.16 | 2,115,058 |
| 2024-10-22 | $145.82 | $146.68 | $144.53 | $145.45 | $145.45 | 1,346,704 |
| 2024-10-21 | $148.39 | $149.45 | $145.34 | $146.47 | $146.47 | 1,447,889 |
| 2024-10-18 | $149.62 | $150.00 | $144.34 | $148.68 | $148.68 | 1,244,405 |
| 2024-10-17 | $149.00 | $152.90 | $148.20 | $150.46 | $150.46 | 1,564,194 |
| 2024-10-16 | $149.87 | $149.87 | $147.42 | $147.53 | $147.53 | 1,194,553 |
| 2024-10-15 | $148.05 | $149.97 | $146.99 | $147.14 | $147.14 | 983,019 |
| 2024-10-14 | $146.00 | $147.63 | $144.75 | $147.31 | $147.31 | 875,134 |
| 2024-10-11 | $142.24 | $146.37 | $142.24 | $145.81 | $145.81 | 846,466 |
| 2024-10-10 | $142.19 | $143.96 | $141.52 | $141.74 | $141.74 | 977,078 |
| 2024-10-09 | $142.09 | $143.87 | $141.53 | $143.15 | $143.15 | 1,347,942 |
| 2024-10-08 | $144.06 | $144.48 | $142.03 | $142.09 | $142.09 | 1,009,030 |
| 2024-10-07 | $143.99 | $145.25 | $142.90 | $144.06 | $144.06 | 1,198,532 |
| 2024-10-04 | $139.66 | $145.00 | $139.00 | $144.89 | $144.89 | 1,149,460 |
| 2024-10-03 | $136.69 | $136.73 | $134.09 | $136.37 | $136.37 | 585,390 |
| 2024-10-02 | $137.10 | $138.26 | $135.00 | $137.32 | $137.32 | 603,383 |
| 2024-10-01 | $140.40 | $140.51 | $135.62 | $136.40 | $136.40 | 1,149,988 |
| 2024-09-30 | $139.17 | $140.65 | $138.24 | $140.29 | $140.29 | 1,485,037 |
| 2024-09-27 | $139.00 | $140.85 | $138.21 | $139.25 | $139.25 | 967,843 |
| 2024-09-26 | $136.73 | $138.89 | $135.54 | $138.33 | $138.33 | 1,066,664 |
| 2024-09-25 | $137.28 | $137.28 | $134.88 | $135.92 | $135.92 | 940,124 |
| 2024-09-24 | $140.20 | $140.36 | $132.73 | $136.47 | $136.47 | 1,690,867 |
| 2024-09-23 | $143.79 | $144.46 | $139.93 | $140.20 | $140.20 | 1,349,860 |
| 2024-09-20 | $143.50 | $143.70 | $141.07 | $142.49 | $142.49 | 2,016,883 |
| 2024-09-19 | $138.87 | $144.05 | $138.40 | $143.92 | $143.92 | 1,925,269 |
| 2024-09-18 | $138.16 | $139.88 | $135.69 | $136.11 | $136.11 | 1,169,994 |
| 2024-09-17 | $134.53 | $138.88 | $134.37 | $137.58 | $137.58 | 1,151,810 |
| 2024-09-16 | $131.55 | $134.32 | $131.31 | $133.91 | $133.91 | 1,109,511 |
| 2024-09-13 | $129.85 | $132.29 | $129.85 | $131.33 | $131.33 | 925,413 |
| 2024-09-12 | $128.68 | $129.56 | $126.19 | $129.26 | $129.26 | 788,006 |
| 2024-09-11 | $127.31 | $128.93 | $124.47 | $128.68 | $128.68 | 1,336,096 |
| 2024-09-10 | $132.66 | $132.66 | $123.74 | $130.34 | $130.34 | 2,619,477 |
| 2024-09-09 | $129.57 | $134.84 | $129.57 | $133.33 | $133.33 | 1,084,384 |
| 2024-09-06 | $132.45 | $135.05 | $128.36 | $128.68 | $128.68 | 1,008,260 |
| 2024-09-05 | $136.31 | $136.67 | $131.11 | $132.38 | $132.38 | 1,379,852 |
| 2024-09-04 | $139.00 | $139.56 | $134.75 | $135.08 | $135.08 | 1,089,782 |
| 2024-09-03 | $137.74 | $139.66 | $136.86 | $138.12 | $138.12 | 1,329,866 |
| 2024-08-30 | $137.58 | $139.10 | $136.42 | $138.71 | $138.71 | 1,395,071 |
| 2024-08-29 | $136.98 | $137.74 | $134.51 | $137.58 | $137.58 | 1,044,611 |
| 2024-08-28 | $132.69 | $135.99 | $132.68 | $135.90 | $135.90 | 1,042,675 |
| 2024-08-27 | $132.81 | $133.72 | $131.86 | $133.33 | $133.33 | 542,962 |
| 2024-08-26 | $133.72 | $134.33 | $131.84 | $132.74 | $132.74 | 1,099,000 |
| 2024-08-23 | $132.25 | $134.65 | $131.38 | $132.93 | $132.93 | 1,915,292 |
| 2024-08-22 | $132.81 | $133.11 | $130.96 | $131.24 | $131.24 | 1,154,480 |
| 2024-08-21 | $135.75 | $136.31 | $132.89 | $133.36 | $132.65 | 1,696,997 |
| 2024-08-20 | $136.27 | $136.70 | $134.72 | $135.26 | $134.54 | 898,462 |
| 2024-08-19 | $133.80 | $136.91 | $133.80 | $136.63 | $135.91 | 616,709 |
| 2024-08-16 | $130.46 | $133.90 | $130.46 | $133.80 | $133.09 | 1,169,495 |
| 2024-08-15 | $129.90 | $132.53 | $129.19 | $130.69 | $130.69 | 1,147,866 |
| 2024-08-14 | $126.33 | $128.58 | $125.92 | $127.75 | $127.75 | 533,924 |
| 2024-08-13 | $124.53 | $127.14 | $124.12 | $126.62 | $126.62 | 578,362 |
| 2024-08-12 | $125.41 | $126.37 | $123.24 | $123.71 | $123.71 | 952,872 |
| 2024-08-09 | $125.22 | $126.44 | $123.81 | $126.39 | $126.39 | 630,881 |
| 2024-08-08 | $124.78 | $126.73 | $124.39 | $125.10 | $125.10 | 1,024,809 |
| 2024-08-07 | $127.76 | $128.99 | $123.24 | $123.41 | $123.41 | 744,156 |
| 2024-08-06 | $122.92 | $126.42 | $122.73 | $125.27 | $125.27 | 1,634,863 |
| 2024-08-05 | $125.41 | $125.78 | $122.37 | $123.52 | $123.52 | 1,109,761 |
| 2024-08-02 | $134.77 | $134.79 | $127.57 | $129.09 | $129.09 | 1,557,093 |
| 2024-08-01 | $144.23 | $144.88 | $135.11 | $136.17 | $136.17 | 1,058,369 |
| 2024-07-31 | $144.60 | $145.58 | $143.72 | $143.99 | $143.99 | 1,057,528 |
| 2024-07-30 | $143.68 | $145.28 | $143.45 | $144.72 | $144.72 | 1,062,605 |
| 2024-07-29 | $143.00 | $143.00 | $141.12 | $142.56 | $142.56 | 924,314 |
| 2024-07-26 | $143.11 | $143.62 | $142.18 | $142.29 | $142.29 | 829,096 |
| 2024-07-25 | $141.00 | $143.76 | $140.32 | $141.62 | $141.62 | 1,327,033 |
| 2024-07-24 | $138.11 | $141.59 | $137.44 | $140.26 | $140.26 | 1,575,250 |
| 2024-07-23 | $139.82 | $141.79 | $138.57 | $139.60 | $139.60 | 1,378,026 |
| 2024-07-22 | $141.06 | $141.41 | $138.64 | $139.82 | $139.82 | 1,525,201 |
| 2024-07-19 | $143.83 | $143.83 | $139.58 | $141.77 | $141.77 | 1,516,915 |
| 2024-07-18 | $145.05 | $147.61 | $141.18 | $142.89 | $142.89 | 2,744,882 |
| 2024-07-17 | $141.45 | $143.47 | $140.33 | $141.41 | $141.41 | 2,377,658 |
| 2024-07-16 | $137.00 | $141.95 | $136.74 | $141.82 | $141.82 | 2,126,412 |
| 2024-07-15 | $133.98 | $137.30 | $133.37 | $137.06 | $137.06 | 1,503,846 |
| 2024-07-12 | $131.54 | $131.88 | $130.14 | $131.28 | $131.28 | 756,395 |
| 2024-07-11 | $129.23 | $131.58 | $129.20 | $131.48 | $131.48 | 748,585 |
| 2024-07-10 | $129.65 | $130.12 | $128.28 | $129.20 | $129.20 | 693,288 |
| 2024-07-09 | $128.86 | $131.82 | $128.25 | $130.00 | $130.00 | 943,534 |
| 2024-07-08 | $130.12 | $130.76 | $128.09 | $128.86 | $128.86 | 1,165,795 |
| 2024-07-05 | $131.23 | $132.45 | $128.67 | $128.89 | $128.89 | 1,303,045 |
| 2024-07-03 | $132.76 | $133.50 | $130.38 | $132.06 | $132.06 | 897,558 |
| 2024-07-02 | $132.94 | $133.71 | $132.01 | $133.54 | $133.54 | 1,130,316 |
| 2024-07-01 | $132.00 | $133.78 | $131.21 | $132.95 | $132.95 | 1,522,060 |
| 2024-06-28 | $125.03 | $131.09 | $124.62 | $130.81 | $130.81 | 3,689,864 |
| 2024-06-27 | $125.35 | $125.46 | $122.34 | $123.73 | $123.73 | 2,002,492 |
| 2024-06-26 | $125.79 | $126.48 | $125.21 | $125.35 | $125.35 | 1,679,676 |
| 2024-06-25 | $127.40 | $127.48 | $125.95 | $126.42 | $126.42 | 1,078,715 |
| 2024-06-24 | $126.97 | $128.78 | $125.84 | $127.67 | $127.67 | 1,127,875 |
| 2024-06-21 | $128.00 | $128.10 | $126.06 | $126.97 | $126.97 | 1,663,602 |
| 2024-06-20 | $126.81 | $127.86 | $125.53 | $127.78 | $127.78 | 1,068,886 |
| 2024-06-18 | $126.00 | $127.00 | $125.55 | $126.93 | $126.93 | 995,033 |
| 2024-06-17 | $121.82 | $125.85 | $121.66 | $125.71 | $125.71 | 1,195,673 |
| 2024-06-14 | $121.51 | $122.40 | $121.36 | $122.00 | $122.00 | 1,384,773 |
| 2024-06-13 | $123.12 | $123.60 | $120.97 | $122.33 | $122.33 | 1,185,062 |
| 2024-06-12 | $122.50 | $125.13 | $122.38 | $123.67 | $123.67 | 922,018 |
| 2024-06-11 | $124.77 | $124.77 | $121.07 | $121.74 | $121.74 | 1,226,152 |
| 2024-06-10 | $124.29 | $125.93 | $123.03 | $125.81 | $125.81 | 1,122,883 |
| 2024-06-07 | $122.08 | $125.92 | $121.84 | $124.90 | $124.90 | 924,850 |
| 2024-06-06 | $123.00 | $124.56 | $122.37 | $122.76 | $122.76 | 1,264,886 |
| 2024-06-05 | $121.24 | $122.14 | $120.36 | $122.13 | $122.13 | 886,973 |
| 2024-06-04 | $121.88 | $122.90 | $120.20 | $121.10 | $121.10 | 1,024,752 |
| 2024-06-03 | $123.00 | $123.50 | $120.62 | $122.81 | $122.81 | 1,171,590 |
| 2024-05-31 | $121.29 | $122.97 | $120.72 | $122.66 | $122.66 | 3,032,721 |
| 2024-05-30 | $122.29 | $122.60 | $120.72 | $121.11 | $121.11 | 1,499,520 |
| 2024-05-29 | $120.44 | $121.82 | $119.95 | $121.68 | $121.68 | 1,159,413 |
| 2024-05-28 | $123.12 | $123.21 | $121.11 | $121.82 | $121.82 | 1,059,111 |
| 2024-05-24 | $123.00 | $124.31 | $122.95 | $123.22 | $123.22 | 1,003,834 |
| 2024-05-23 | $124.33 | $124.33 | $121.34 | $122.81 | $122.81 | 1,040,807 |
| 2024-05-22 | $124.48 | $125.93 | $123.64 | $124.31 | $124.31 | 1,977,331 |
| 2024-05-21 | $124.81 | $125.39 | $124.37 | $125.18 | $125.18 | 1,033,391 |
| 2024-05-20 | $125.55 | $126.04 | $124.20 | $124.61 | $124.61 | 684,765 |
| 2024-05-17 | $125.39 | $125.55 | $124.66 | $125.42 | $125.42 | 1,084,114 |
| 2024-05-16 | $126.90 | $127.24 | $123.59 | $124.81 | $124.81 | 1,708,066 |
| 2024-05-15 | $125.67 | $126.73 | $125.23 | $126.73 | $126.73 | 1,735,159 |
| 2024-05-14 | $124.56 | $124.93 | $123.78 | $124.40 | $124.40 | 1,053,393 |
| 2024-05-13 | $124.37 | $124.68 | $123.52 | $124.17 | $124.17 | 1,473,078 |
| 2024-05-10 | $124.42 | $124.70 | $123.19 | $123.40 | $123.40 | 979,142 |
| 2024-05-09 | $123.35 | $124.48 | $123.24 | $124.04 | $124.04 | 1,135,247 |
| 2024-05-08 | $122.92 | $124.04 | $122.92 | $123.57 | $123.57 | 519,599 |
| 2024-05-07 | $126.28 | $126.57 | $123.58 | $123.61 | $123.61 | 721,010 |
| 2024-05-06 | $126.18 | $126.74 | $125.21 | $125.36 | $125.36 | 1,153,685 |
| 2024-05-03 | $125.61 | $125.62 | $123.90 | $125.04 | $125.04 | 811,004 |
| 2024-05-02 | $124.86 | $125.43 | $123.80 | $124.51 | $124.51 | 1,620,602 |
| 2024-05-01 | $126.08 | $126.83 | $122.88 | $123.58 | $123.58 | 1,947,812 |
| 2024-04-30 | $127.13 | $127.84 | $126.51 | $126.73 | $126.73 | 1,334,865 |
| 2024-04-29 | $127.90 | $128.53 | $127.17 | $128.00 | $128.00 | 738,151 |
| 2024-04-26 | $125.50 | $128.40 | $125.41 | $127.70 | $127.70 | 1,154,892 |
| 2024-04-25 | $128.87 | $129.07 | $125.60 | $125.67 | $125.67 | 1,448,618 |
| 2024-04-24 | $128.26 | $130.58 | $127.58 | $129.02 | $129.02 | 1,805,543 |
| 2024-04-23 | $126.36 | $129.35 | $126.00 | $129.24 | $129.24 | 1,884,043 |
| 2024-04-22 | $126.04 | $126.70 | $124.38 | $126.68 | $126.68 | 1,136,823 |
| 2024-04-19 | $125.66 | $126.15 | $123.80 | $125.35 | $125.35 | 1,548,721 |
| 2024-04-18 | $120.75 | $125.39 | $120.55 | $124.27 | $124.27 | 2,285,142 |
| 2024-04-17 | $120.91 | $121.48 | $119.67 | $119.89 | $119.89 | 1,745,964 |
| 2024-04-16 | $121.50 | $121.50 | $119.31 | $119.57 | $119.57 | 994,095 |
| 2024-04-15 | $122.74 | $123.21 | $120.47 | $121.31 | $121.31 | 788,869 |
| 2024-04-12 | $121.84 | $122.32 | $120.51 | $120.91 | $120.91 | 1,019,796 |
| 2024-04-11 | $122.99 | $123.66 | $121.08 | $122.94 | $122.94 | 778,883 |
| 2024-04-10 | $124.27 | $124.36 | $121.80 | $123.29 | $123.29 | 1,374,967 |
| 2024-04-09 | $125.80 | $126.43 | $124.86 | $125.34 | $125.34 | 934,275 |
| 2024-04-08 | $125.97 | $127.33 | $125.60 | $125.71 | $125.71 | 1,001,629 |
| 2024-04-05 | $125.08 | $126.47 | $124.68 | $125.86 | $125.86 | 975,992 |
| 2024-04-04 | $128.80 | $129.99 | $124.93 | $125.00 | $125.00 | 1,184,007 |
| 2024-04-03 | $127.50 | $128.50 | $126.47 | $126.89 | $126.89 | 1,075,943 |
| 2024-04-02 | $128.22 | $129.04 | $127.73 | $127.81 | $127.81 | 813,322 |
| 2024-04-01 | $130.39 | $131.64 | $128.79 | $129.38 | $129.38 | 1,282,197 |
| 2024-03-28 | $128.00 | $131.65 | $127.61 | $131.09 | $131.09 | 1,914,813 |
| 2024-03-27 | $126.74 | $128.03 | $125.80 | $128.00 | $128.00 | 1,416,670 |
| 2024-03-26 | $125.19 | $126.38 | $125.19 | $125.42 | $125.42 | 873,229 |
| 2024-03-25 | $125.51 | $126.45 | $125.08 | $125.26 | $125.26 | 1,135,898 |
| 2024-03-22 | $127.18 | $127.90 | $125.73 | $125.76 | $125.76 | 940,423 |
| 2024-03-21 | $126.16 | $127.89 | $125.82 | $127.18 | $127.18 | 1,612,149 |
| 2024-03-20 | $121.03 | $125.85 | $120.77 | $125.77 | $125.77 | 1,006,151 |
| 2024-03-19 | $120.53 | $122.00 | $120.33 | $121.24 | $121.24 | 1,286,106 |
| 2024-03-18 | $120.50 | $120.78 | $119.45 | $120.38 | $120.38 | 1,403,488 |
| 2024-03-15 | $122.41 | $123.96 | $119.61 | $120.24 | $120.24 | 3,134,398 |
| 2024-03-14 | $126.02 | $127.70 | $123.41 | $123.84 | $123.84 | 1,569,516 |
| 2024-03-13 | $124.89 | $126.00 | $124.70 | $125.96 | $125.96 | 1,427,350 |
| 2024-03-12 | $122.48 | $124.98 | $121.82 | $124.75 | $124.75 | 1,824,298 |
| 2024-03-11 | $121.00 | $122.02 | $120.45 | $121.92 | $121.92 | 1,502,476 |
| 2024-03-08 | $121.44 | $122.11 | $120.83 | $121.26 | $121.26 | 1,132,429 |
| 2024-03-07 | $120.46 | $121.93 | $120.32 | $121.52 | $121.52 | 1,614,075 |
| 2024-03-06 | $121.62 | $121.81 | $118.74 | $119.40 | $119.40 | 2,458,941 |
| 2024-03-05 | $119.55 | $122.99 | $119.55 | $121.27 | $121.27 | 2,450,976 |
| 2024-03-04 | $120.71 | $121.23 | $119.94 | $120.07 | $120.07 | 1,662,349 |
| 2024-03-01 | $120.77 | $121.48 | $120.43 | $120.81 | $120.81 | 1,984,409 |
| 2024-02-29 | $123.40 | $123.60 | $120.41 | $120.70 | $120.70 | 3,581,574 |
| 2024-02-28 | $122.65 | $123.91 | $122.31 | $123.25 | $123.25 | 1,525,597 |
| 2024-02-27 | $122.07 | $123.37 | $121.44 | $122.65 | $122.65 | 2,525,602 |
| 2024-02-26 | $121.21 | $123.38 | $121.03 | $121.96 | $121.96 | 2,347,832 |
| 2024-02-23 | $121.13 | $123.39 | $120.37 | $121.71 | $121.71 | 3,228,042 |
| 2024-02-22 | $120.99 | $122.37 | $120.00 | $120.06 | $120.06 | 4,384,731 |
| 2024-02-21 | $121.45 | $123.92 | $120.28 | $120.71 | $120.71 | 7,292,833 |
| 2024-02-20 | $123.50 | $127.34 | $121.10 | $124.42 | $123.70 | 22,451,052 |
| 2024-02-16 | $110.23 | $111.66 | $109.68 | $110.49 | $109.85 | 1,327,109 |
| 2024-02-15 | $109.95 | $110.77 | $109.50 | $110.72 | $110.08 | 1,515,688 |
| 2024-02-14 | $109.18 | $109.57 | $108.24 | $109.11 | $108.48 | 1,320,102 |
| 2024-02-13 | $108.42 | $108.92 | $107.10 | $108.39 | $107.77 | 1,533,751 |
| 2024-02-12 | $109.30 | $111.33 | $109.21 | $110.50 | $109.86 | 1,847,897 |
| 2024-02-09 | $108.78 | $109.44 | $108.03 | $109.18 | $108.55 | 1,066,575 |
| 2024-02-08 | $107.89 | $108.93 | $106.65 | $108.84 | $108.21 | 1,265,984 |
| 2024-02-07 | $106.00 | $106.47 | $104.08 | $106.28 | $105.67 | 1,735,242 |
| 2024-02-06 | $106.58 | $107.06 | $104.72 | $105.66 | $105.05 | 1,952,394 |
| 2024-02-05 | $105.77 | $107.24 | $105.67 | $106.63 | $106.02 | 1,553,908 |
| 2024-02-02 | $106.51 | $107.91 | $105.71 | $107.00 | $107.00 | 1,457,497 |
| 2024-02-01 | $105.84 | $106.90 | $104.52 | $106.56 | $106.56 | 2,062,452 |
| 2024-01-31 | $106.63 | $108.09 | $105.41 | $105.52 | $105.52 | 2,364,647 |
| 2024-01-30 | $105.70 | $108.66 | $105.70 | $108.24 | $108.24 | 1,954,354 |
| 2024-01-29 | $106.80 | $107.05 | $105.16 | $106.07 | $106.07 | 1,355,264 |
| 2024-01-26 | $104.24 | $107.09 | $103.91 | $106.92 | $106.92 | 2,732,608 |
| 2024-01-25 | $101.71 | $104.61 | $101.71 | $103.74 | $103.74 | 2,578,831 |
| 2024-01-24 | $100.88 | $101.56 | $99.79 | $101.22 | $101.22 | 2,116,508 |
| 2024-01-23 | $99.77 | $100.66 | $99.07 | $100.44 | $100.44 | 1,914,905 |
| 2024-01-22 | $97.75 | $102.06 | $97.70 | $99.65 | $99.65 | 3,380,205 |
| 2024-01-19 | $97.49 | $98.67 | $96.80 | $97.33 | $97.33 | 5,514,622 |
| 2024-01-18 | $101.04 | $104.65 | $96.46 | $97.00 | $97.00 | 11,214,529 |
| 2024-01-17 | $107.92 | $109.56 | $107.81 | $108.74 | $108.74 | 3,878,107 |
| 2024-01-16 | $108.54 | $109.69 | $107.74 | $109.66 | $109.66 | 2,427,764 |
| 2024-01-12 | $111.32 | $111.58 | $108.24 | $109.53 | $109.53 | 2,262,741 |
| 2024-01-11 | $110.82 | $111.33 | $109.07 | $111.23 | $111.23 | 1,740,716 |
| 2024-01-10 | $111.14 | $112.12 | $110.31 | $111.03 | $111.03 | 1,670,602 |
| 2024-01-09 | $111.58 | $111.91 | $110.98 | $111.42 | $111.42 | 1,084,108 |
| 2024-01-08 | $111.57 | $112.87 | $111.40 | $112.84 | $112.84 | 1,122,733 |
| 2024-01-05 | $109.79 | $112.99 | $109.29 | $111.85 | $111.85 | 1,649,202 |
| 2024-01-04 | $110.89 | $111.84 | $110.08 | $110.33 | $110.33 | 1,321,082 |
| 2024-01-03 | $113.00 | $113.17 | $109.94 | $110.74 | $110.74 | 1,260,966 |
| 2024-01-02 | $111.31 | $112.70 | $111.05 | $112.34 | $112.34 | 1,273,248 |
| 2023-12-29 | $112.80 | $113.42 | $112.08 | $112.40 | $112.40 | 919,043 |
| 2023-12-28 | $112.24 | $112.67 | $111.91 | $112.57 | $112.57 | 725,219 |
| 2023-12-27 | $111.50 | $112.30 | $111.25 | $112.24 | $112.24 | 716,548 |
| 2023-12-26 | $110.84 | $111.68 | $110.78 | $111.65 | $111.65 | 644,934 |
| 2023-12-22 | $111.60 | $111.91 | $110.53 | $110.99 | $110.99 | 825,393 |
| 2023-12-21 | $109.07 | $111.43 | $108.93 | $111.16 | $111.16 | 1,351,298 |
| 2023-12-20 | $110.29 | $110.73 | $107.56 | $107.62 | $107.62 | 1,847,810 |
| 2023-12-19 | $106.77 | $109.04 | $106.77 | $108.96 | $108.96 | 1,371,765 |
| 2023-12-18 | $106.79 | $107.25 | $106.22 | $106.85 | $106.85 | 1,822,098 |
| 2023-12-15 | $107.00 | $107.94 | $105.74 | $106.03 | $106.03 | 3,302,137 |
| 2023-12-14 | $106.32 | $108.25 | $106.00 | $107.72 | $107.72 | 3,461,778 |
| 2023-12-13 | $102.86 | $105.99 | $101.42 | $105.81 | $105.81 | 2,395,973 |
| 2023-12-12 | $103.18 | $104.27 | $102.71 | $102.74 | $102.74 | 1,799,446 |
| 2023-12-11 | $103.64 | $103.91 | $102.64 | $103.30 | $103.30 | 1,147,826 |
| 2023-12-08 | $102.25 | $104.28 | $102.02 | $103.30 | $103.30 | 1,648,521 |
| 2023-12-07 | $101.18 | $102.54 | $101.18 | $102.33 | $102.33 | 2,151,270 |
| 2023-12-06 | $101.89 | $105.31 | $100.45 | $100.70 | $100.70 | 4,174,120 |
| 2023-12-05 | $94.00 | $99.92 | $94.00 | $99.08 | $99.08 | 6,160,115 |
| 2023-12-04 | $94.71 | $95.96 | $93.83 | $94.74 | $94.74 | 2,024,123 |
| 2023-12-01 | $92.69 | $95.96 | $92.66 | $95.62 | $95.62 | 3,006,873 |
| 2023-11-30 | $89.68 | $93.45 | $89.58 | $93.00 | $93.00 | 5,697,925 |
| 2023-11-29 | $88.00 | $90.16 | $87.50 | $88.89 | $88.89 | 2,232,305 |
| 2023-11-28 | $85.44 | $87.55 | $85.37 | $87.22 | $87.22 | 1,349,812 |
| 2023-11-27 | $86.21 | $86.56 | $85.20 | $85.44 | $85.44 | 1,240,198 |
| 2023-11-24 | $86.73 | $87.10 | $86.32 | $86.77 | $86.77 | 314,563 |
| 2023-11-22 | $86.52 | $87.02 | $85.97 | $86.47 | $86.47 | 914,515 |
| 2023-11-21 | $86.25 | $87.01 | $85.75 | $85.94 | $85.94 | 1,326,272 |
| 2023-11-20 | $86.63 | $87.25 | $86.15 | $86.95 | $86.25 | 1,623,040 |
| 2023-11-17 | $85.07 | $86.38 | $84.67 | $86.38 | $85.68 | 1,266,550 |
| 2023-11-16 | $85.58 | $85.93 | $84.03 | $84.20 | $83.52 | 1,191,727 |
| 2023-11-15 | $85.33 | $86.53 | $84.00 | $85.66 | $84.97 | 2,386,519 |
| 2023-11-14 | $85.94 | $86.42 | $84.66 | $85.67 | $84.98 | 3,153,591 |
| 2023-11-13 | $83.19 | $84.04 | $82.68 | $83.81 | $83.13 | 4,854,893 |
| 2023-11-10 | $83.50 | $83.63 | $82.15 | $83.51 | $83.51 | 2,255,992 |
| 2023-11-09 | $84.75 | $84.89 | $82.68 | $82.87 | $82.87 | 1,972,819 |
| 2023-11-08 | $84.87 | $85.33 | $83.76 | $84.34 | $84.34 | 1,686,750 |
| 2023-11-07 | $86.47 | $86.59 | $84.63 | $84.86 | $84.86 | 2,823,416 |
| 2023-11-06 | $87.10 | $87.65 | $85.86 | $86.52 | $86.52 | 2,430,820 |
| 2023-11-03 | $86.64 | $88.18 | $86.64 | $87.18 | $87.18 | 1,727,524 |
| 2023-11-02 | $84.00 | $85.22 | $83.57 | $85.20 | $85.20 | 1,619,475 |
| 2023-11-01 | $82.41 | $82.82 | $81.61 | $82.59 | $82.59 | 1,474,081 |
| 2023-10-31 | $81.47 | $82.37 | $81.09 | $82.08 | $82.08 | 1,678,590 |
| 2023-10-30 | $80.96 | $81.46 | $80.38 | $81.14 | $81.14 | 1,069,576 |
| 2023-10-27 | $81.21 | $81.47 | $79.04 | $80.49 | $80.49 | 1,492,860 |
| 2023-10-26 | $80.30 | $81.67 | $80.04 | $80.82 | $80.82 | 1,428,352 |
| 2023-10-25 | $80.53 | $81.50 | $79.74 | $80.60 | $80.60 | 1,661,596 |
| 2023-10-24 | $82.66 | $83.16 | $81.02 | $81.07 | $81.07 | 2,108,893 |
| 2023-10-23 | $81.47 | $83.07 | $81.24 | $82.37 | $82.37 | 2,386,366 |
| 2023-10-20 | $84.34 | $84.40 | $82.07 | $82.19 | $82.19 | 2,673,246 |
| 2023-10-19 | $85.05 | $87.50 | $83.40 | $84.59 | $84.59 | 7,170,564 |
| 2023-10-18 | $92.17 | $92.84 | $91.64 | $91.85 | $91.85 | 2,810,072 |
| 2023-10-17 | $89.39 | $93.13 | $89.39 | $93.02 | $93.02 | 2,310,851 |
| 2023-10-16 | $90.49 | $91.28 | $89.44 | $90.82 | $90.82 | 1,788,806 |
| 2023-10-13 | $91.50 | $92.17 | $89.25 | $89.40 | $89.40 | 2,503,502 |
| 2023-10-12 | $91.35 | $91.35 | $89.55 | $90.73 | $90.73 | 1,615,801 |
| 2023-10-11 | $91.29 | $92.40 | $89.69 | $90.76 | $90.76 | 2,347,686 |
| 2023-10-10 | $91.00 | $92.39 | $90.28 | $91.34 | $91.34 | 3,184,867 |
| 2023-10-09 | $87.67 | $90.49 | $87.50 | $89.99 | $89.99 | 2,187,163 |
| 2023-10-06 | $86.40 | $90.03 | $86.14 | $88.69 | $88.69 | 2,417,309 |
| 2023-10-05 | $86.97 | $87.35 | $85.95 | $87.15 | $87.15 | 2,889,004 |
| 2023-10-04 | $87.15 | $87.76 | $86.41 | $87.35 | $87.35 | 3,182,122 |
| 2023-10-03 | $89.94 | $90.90 | $87.01 | $87.26 | $87.26 | 3,831,843 |
| 2023-10-02 | $91.47 | $92.89 | $90.44 | $90.83 | $90.83 | 7,296,959 |
| 2023-09-29 | $86.86 | $87.60 | $86.06 | $86.63 | $86.63 | 2,081,671 |
| 2023-09-28 | $84.75 | $86.71 | $84.56 | $86.33 | $86.33 | 2,020,315 |
| 2023-09-27 | $87.21 | $87.41 | $84.43 | $85.26 | $85.26 | 1,941,767 |
| 2023-09-26 | $86.70 | $88.09 | $86.52 | $86.86 | $86.86 | 1,662,795 |
| 2023-09-25 | $86.70 | $87.65 | $86.39 | $87.57 | $87.57 | 1,298,433 |
| 2023-09-22 | $87.93 | $88.05 | $87.04 | $87.19 | $87.19 | 1,266,477 |
| 2023-09-21 | $87.54 | $88.69 | $87.53 | $87.55 | $87.55 | 1,374,774 |
| 2023-09-20 | $89.66 | $90.03 | $88.54 | $88.66 | $88.66 | 1,135,872 |
| 2023-09-19 | $88.51 | $89.12 | $88.09 | $88.81 | $88.81 | 1,761,309 |
| 2023-09-18 | $89.12 | $89.26 | $87.71 | $88.47 | $88.47 | 1,509,527 |
| 2023-09-15 | $89.78 | $91.34 | $89.42 | $89.74 | $89.74 | 4,135,050 |
| 2023-09-14 | $89.74 | $90.75 | $89.37 | $90.08 | $90.08 | 2,069,191 |
| 2023-09-13 | $89.66 | $89.83 | $88.00 | $88.67 | $88.67 | 1,815,006 |
| 2023-09-12 | $89.25 | $90.02 | $87.45 | $89.14 | $89.14 | 2,873,892 |
| 2023-09-11 | $90.44 | $90.83 | $89.50 | $89.63 | $89.63 | 1,165,658 |
| 2023-09-08 | $89.80 | $90.08 | $88.88 | $89.57 | $89.57 | 1,092,914 |
| 2023-09-07 | $90.60 | $91.46 | $89.12 | $89.39 | $89.39 | 1,845,045 |
| 2023-09-06 | $91.13 | $92.09 | $90.44 | $91.51 | $91.51 | 1,876,289 |
| 2023-09-05 | $91.54 | $92.41 | $91.06 | $91.81 | $91.81 | 2,235,149 |
| 2023-09-01 | $91.29 | $92.17 | $90.87 | $92.06 | $92.06 | 1,437,966 |
| 2023-08-31 | $90.12 | $90.90 | $89.56 | $90.07 | $90.07 | 1,710,035 |
| 2023-08-30 | $90.68 | $90.80 | $89.65 | $89.72 | $89.72 | 2,378,709 |
| 2023-08-29 | $89.28 | $90.38 | $89.22 | $90.35 | $90.35 | 1,845,020 |
| 2023-08-28 | $89.17 | $90.40 | $89.17 | $89.53 | $89.53 | 2,147,133 |
| 2023-08-25 | $89.32 | $89.83 | $88.00 | $88.74 | $88.74 | 2,438,213 |
| 2023-08-24 | $89.41 | $90.95 | $88.65 | $89.14 | $89.14 | 3,308,134 |
| 2023-08-23 | $88.48 | $88.93 | $87.90 | $88.59 | $88.59 | 2,892,556 |
| 2023-08-22 | $91.89 | $92.14 | $88.87 | $89.01 | $88.31 | 3,585,249 |
| 2023-08-21 | $93.27 | $93.70 | $90.86 | $92.03 | $91.31 | 2,780,451 |
| 2023-08-18 | $91.76 | $94.35 | $91.58 | $93.34 | $92.61 | 2,993,220 |
| 2023-08-17 | $92.92 | $93.75 | $91.67 | $92.38 | $91.66 | 7,727,499 |
| 2023-08-16 | $92.00 | $92.76 | $89.20 | $90.26 | $89.55 | 7,514,916 |
| 2023-08-15 | $93.50 | $95.30 | $91.62 | $92.96 | $92.23 | 8,648,840 |
| 2023-08-14 | $102.77 | $103.53 | $102.16 | $102.65 | $101.85 | 1,607,182 |
| 2023-08-11 | $103.15 | $103.83 | $103.11 | $103.56 | $102.75 | 1,428,076 |
| 2023-08-10 | $104.98 | $105.41 | $103.55 | $103.60 | $102.79 | 1,982,752 |
| 2023-08-09 | $104.33 | $105.75 | $103.60 | $104.36 | $103.54 | 2,008,364 |
| 2023-08-08 | $101.34 | $104.80 | $100.56 | $104.64 | $103.82 | 1,938,186 |
| 2023-08-07 | $103.01 | $103.34 | $102.27 | $102.94 | $102.13 | 874,322 |
| 2023-08-04 | $102.55 | $103.65 | $102.02 | $102.36 | $102.36 | 1,628,256 |
| 2023-08-03 | $102.61 | $103.13 | $101.83 | $102.59 | $102.59 | 1,185,153 |
| 2023-08-02 | $103.68 | $103.68 | $102.15 | $103.15 | $103.15 | 1,092,791 |
| 2023-08-01 | $104.99 | $105.05 | $103.85 | $104.82 | $104.82 | 1,365,262 |
| 2023-07-31 | $104.96 | $106.65 | $104.86 | $105.55 | $105.55 | 1,971,812 |
| 2023-07-28 | $105.68 | $105.81 | $104.47 | $104.67 | $104.67 | 1,279,993 |
| 2023-07-27 | $107.08 | $107.19 | $103.90 | $104.18 | $104.18 | 1,786,820 |
| 2023-07-26 | $108.34 | $108.93 | $105.97 | $106.49 | $106.49 | 2,010,826 |
| 2023-07-25 | $108.71 | $109.10 | $107.33 | $107.96 | $107.96 | 2,404,707 |
| 2023-07-24 | $105.01 | $109.18 | $104.93 | $108.84 | $108.84 | 3,338,871 |
| 2023-07-21 | $101.81 | $106.51 | $101.60 | $105.11 | $105.11 | 5,289,162 |
| 2023-07-20 | $103.37 | $106.87 | $101.03 | $102.45 | $102.45 | 11,247,611 |
| 2023-07-19 | $121.48 | $122.50 | $121.24 | $121.85 | $121.85 | 2,446,068 |
| 2023-07-18 | $120.94 | $122.01 | $120.38 | $121.70 | $121.70 | 1,453,789 |
| 2023-07-17 | $118.28 | $121.02 | $117.89 | $120.37 | $120.37 | 1,418,722 |
| 2023-07-14 | $120.26 | $120.30 | $117.54 | $118.56 | $118.56 | 1,096,851 |
| 2023-07-13 | $119.63 | $120.38 | $119.10 | $119.68 | $119.68 | 1,470,539 |
| 2023-07-12 | $120.89 | $121.03 | $118.63 | $119.12 | $119.12 | 2,745,826 |
| 2023-07-11 | $119.13 | $120.43 | $118.79 | $119.49 | $119.49 | 1,395,876 |
| 2023-07-10 | $117.09 | $118.63 | $116.98 | $118.49 | $118.49 | 1,307,161 |
| 2023-07-07 | $115.72 | $118.12 | $115.44 | $116.94 | $116.94 | 1,714,327 |
| 2023-07-06 | $114.89 | $115.66 | $113.59 | $115.64 | $115.64 | 1,393,384 |
| 2023-07-05 | $117.01 | $117.68 | $116.21 | $116.30 | $116.30 | 1,447,044 |
| 2023-07-03 | $116.82 | $118.97 | $116.73 | $118.09 | $118.09 | 954,325 |
| 2023-06-30 | $118.80 | $118.80 | $116.66 | $116.85 | $116.85 | 1,810,306 |
| 2023-06-29 | $117.66 | $118.53 | $117.11 | $117.90 | $117.90 | 1,253,797 |
| 2023-06-28 | $117.00 | $117.47 | $116.18 | $117.41 | $117.41 | 1,294,219 |
| 2023-06-27 | $115.26 | $117.35 | $114.68 | $117.32 | $117.32 | 1,672,237 |
| 2023-06-26 | $115.44 | $117.02 | $115.32 | $115.45 | $115.45 | 1,484,750 |
| 2023-06-23 | $114.04 | $115.97 | $113.60 | $115.42 | $115.42 | 2,192,527 |
| 2023-06-22 | $115.76 | $116.04 | $114.31 | $115.48 | $115.48 | 2,012,609 |
| 2023-06-21 | $115.52 | $116.74 | $115.16 | $116.30 | $116.30 | 2,683,959 |
| 2023-06-20 | $114.80 | $115.77 | $114.03 | $115.53 | $115.53 | 4,257,186 |
| 2023-06-16 | $116.92 | $117.05 | $114.94 | $115.32 | $115.32 | 5,918,092 |
| 2023-06-15 | $116.16 | $117.40 | $114.89 | $117.26 | $117.26 | 1,889,069 |
| 2023-06-14 | $117.97 | $118.75 | $115.68 | $117.14 | $117.14 | 3,019,232 |
| 2023-06-13 | $114.99 | $117.84 | $114.78 | $117.72 | $117.72 | 1,831,511 |
| 2023-06-12 | $114.12 | $115.48 | $113.85 | $114.82 | $114.82 | 2,095,487 |
| 2023-06-09 | $113.62 | $114.47 | $113.11 | $114.14 | $114.14 | 2,535,351 |
| 2023-06-08 | $113.00 | $113.86 | $112.40 | $113.59 | $113.59 | 1,899,247 |
| 2023-06-07 | $112.83 | $113.80 | $112.51 | $113.10 | $113.10 | 2,978,804 |
| 2023-06-06 | $109.16 | $112.34 | $109.08 | $112.33 | $112.33 | 1,311,437 |
| 2023-06-05 | $109.62 | $109.62 | $107.82 | $109.04 | $109.04 | 1,448,400 |
| 2023-06-02 | $106.81 | $109.81 | $106.00 | $109.09 | $109.09 | 2,118,158 |
| 2023-06-01 | $103.25 | $105.79 | $102.72 | $105.33 | $105.33 | 2,055,654 |
| 2023-05-31 | $103.00 | $103.76 | $101.29 | $102.74 | $102.74 | 3,645,156 |
| 2023-05-30 | $102.74 | $103.88 | $102.29 | $103.32 | $103.32 | 1,899,894 |
| 2023-05-26 | $100.31 | $102.45 | $99.80 | $102.36 | $102.36 | 1,786,085 |
| 2023-05-25 | $99.32 | $100.39 | $99.06 | $99.88 | $99.88 | 1,712,293 |
| 2023-05-24 | $100.39 | $100.79 | $99.04 | $99.42 | $99.42 | 1,381,713 |
| 2023-05-23 | $101.00 | $102.84 | $101.00 | $101.90 | $101.19 | 2,759,928 |
| 2023-05-22 | $100.98 | $101.41 | $100.29 | $101.06 | $100.35 | 1,719,471 |
| 2023-05-19 | $101.03 | $101.46 | $99.54 | $100.74 | $100.04 | 1,542,846 |
| 2023-05-18 | $98.79 | $100.92 | $98.11 | $100.61 | $99.91 | 2,083,256 |
| 2023-05-17 | $97.56 | $98.98 | $96.19 | $98.59 | $97.90 | 2,546,009 |
| 2023-05-16 | $97.20 | $98.70 | $95.34 | $96.31 | $95.64 | 4,000,517 |
| 2023-05-15 | $95.75 | $97.57 | $95.34 | $97.04 | $96.36 | 3,291,366 |
| 2023-05-12 | $96.68 | $96.80 | $94.40 | $95.23 | $94.56 | 2,093,603 |
| 2023-05-11 | $94.47 | $96.11 | $93.96 | $95.83 | $95.16 | 1,354,097 |
| 2023-05-10 | $98.04 | $98.04 | $94.46 | $95.35 | $94.68 | 1,105,846 |
| 2023-05-09 | $95.90 | $97.05 | $95.60 | $96.69 | $96.01 | 810,319 |
| 2023-05-08 | $96.65 | $97.28 | $96.00 | $96.84 | $96.16 | 1,308,883 |
| 2023-05-05 | $94.74 | $96.37 | $94.42 | $95.96 | $95.29 | 1,675,672 |
| 2023-05-04 | $94.54 | $95.00 | $91.87 | $92.44 | $91.79 | 1,939,808 |
| 2023-05-03 | $95.44 | $98.28 | $95.19 | $95.78 | $95.11 | 2,243,639 |
| 2023-05-02 | $98.62 | $98.69 | $94.01 | $95.22 | $94.55 | 2,527,353 |
| 2023-05-01 | $103.43 | $103.43 | $99.32 | $99.61 | $98.91 | 2,075,198 |
| 2023-04-28 | $100.66 | $103.71 | $100.30 | $103.47 | $102.75 | 1,491,589 |
| 2023-04-27 | $101.55 | $102.71 | $100.72 | $101.99 | $101.28 | 1,312,976 |
| 2023-04-26 | $101.87 | $103.12 | $100.83 | $101.18 | $100.47 | 1,221,543 |
| 2023-04-25 | $103.52 | $103.61 | $101.59 | $101.78 | $101.07 | 1,541,577 |
| 2023-04-24 | $105.52 | $105.81 | $104.17 | $104.49 | $103.76 | 1,218,176 |
| 2023-04-21 | $104.87 | $106.57 | $103.33 | $105.52 | $105.52 | 2,275,676 |
| 2023-04-20 | $104.15 | $105.67 | $101.83 | $105.18 | $105.18 | 3,708,310 |
| 2023-04-19 | $104.03 | $106.47 | $103.30 | $105.76 | $105.76 | 2,386,299 |
| 2023-04-18 | $102.50 | $103.82 | $102.22 | $103.63 | $103.63 | 2,152,037 |
| 2023-04-17 | $100.00 | $102.67 | $99.18 | $102.66 | $102.66 | 2,380,640 |
| 2023-04-14 | $102.10 | $102.83 | $100.59 | $101.17 | $101.17 | 1,575,244 |
| 2023-04-13 | $99.54 | $100.51 | $98.82 | $100.49 | $100.49 | 1,461,523 |
| 2023-04-12 | $101.14 | $101.55 | $98.77 | $99.15 | $99.15 | 1,495,994 |
| 2023-04-11 | $99.17 | $101.02 | $99.13 | $100.40 | $100.40 | 1,776,810 |
| 2023-04-10 | $96.36 | $98.45 | $96.17 | $98.17 | $98.17 | 1,237,211 |
| 2023-04-06 | $97.53 | $97.99 | $96.65 | $97.02 | $97.02 | 1,770,005 |
| 2023-04-05 | $97.19 | $97.99 | $96.30 | $97.40 | $97.40 | 1,971,610 |
| 2023-04-04 | $100.24 | $100.40 | $97.43 | $98.58 | $98.58 | 1,840,520 |
| 2023-04-03 | $98.89 | $99.73 | $98.15 | $98.82 | $98.82 | 1,621,787 |
| 2023-03-31 | $98.72 | $99.06 | $98.18 | $98.84 | $98.84 | 2,262,443 |
| 2023-03-30 | $98.64 | $99.29 | $97.69 | $98.12 | $98.12 | 1,266,184 |
| 2023-03-29 | $95.99 | $97.90 | $95.64 | $97.68 | $97.68 | 2,132,354 |
| 2023-03-28 | $94.00 | $95.22 | $93.60 | $94.16 | $94.16 | 1,323,136 |
| 2023-03-27 | $95.13 | $95.75 | $94.03 | $94.39 | $94.39 | 1,788,375 |
| 2023-03-24 | $91.80 | $92.87 | $90.45 | $92.85 | $92.85 | 1,924,725 |
| 2023-03-23 | $95.02 | $96.21 | $92.80 | $93.57 | $93.57 | 2,455,945 |
| 2023-03-22 | $98.27 | $98.46 | $94.73 | $94.78 | $94.78 | 1,722,015 |
| 2023-03-21 | $97.00 | $98.83 | $96.70 | $98.34 | $98.34 | 2,341,830 |
| 2023-03-20 | $93.64 | $96.80 | $93.45 | $93.82 | $93.82 | 3,135,887 |
| 2023-03-17 | $94.71 | $94.71 | $91.43 | $92.24 | $92.24 | 6,380,818 |
| 2023-03-16 | $94.69 | $96.38 | $91.08 | $95.48 | $95.48 | 3,614,349 |
| 2023-03-15 | $97.85 | $98.82 | $94.69 | $96.25 | $96.25 | 3,334,596 |
| 2023-03-14 | $101.84 | $103.10 | $100.00 | $101.44 | $101.44 | 3,179,115 |
| 2023-03-13 | $99.25 | $100.55 | $95.98 | $97.52 | $97.52 | 3,850,098 |
| 2023-03-10 | $104.00 | $104.58 | $100.04 | $102.14 | $102.14 | 3,118,108 |
| 2023-03-09 | $110.42 | $111.23 | $105.55 | $105.64 | $105.64 | 1,957,300 |
| 2023-03-08 | $111.53 | $112.04 | $109.77 | $110.60 | $110.60 | 1,551,733 |
| 2023-03-07 | $113.48 | $114.19 | $111.20 | $111.39 | $111.39 | 2,070,014 |
| 2023-03-06 | $114.65 | $115.66 | $113.57 | $113.95 | $113.95 | 1,842,093 |
| 2023-03-03 | $113.17 | $115.10 | $112.74 | $114.77 | $114.77 | 1,841,411 |
| 2023-03-02 | $111.61 | $112.65 | $110.60 | $112.37 | $112.37 | 1,533,475 |
| 2023-03-01 | $111.39 | $113.76 | $111.39 | $112.94 | $112.94 | 1,806,180 |
| 2023-02-28 | $111.49 | $112.57 | $111.39 | $112.00 | $112.00 | 2,170,497 |
| 2023-02-27 | $113.34 | $113.57 | $111.28 | $111.45 | $111.45 | 1,684,902 |
| 2023-02-24 | $109.03 | $112.43 | $108.91 | $112.22 | $112.22 | 2,121,572 |
| 2023-02-23 | $109.77 | $111.28 | $109.00 | $110.70 | $110.70 | 1,589,606 |
| 2023-02-22 | $108.99 | $110.43 | $108.73 | $109.58 | $109.58 | 1,719,332 |
| 2023-02-21 | $109.95 | $110.24 | $108.82 | $109.13 | $108.54 | 2,131,848 |
| 2023-02-17 | $110.89 | $111.20 | $109.12 | $111.18 | $110.57 | 1,909,679 |
| 2023-02-16 | $113.92 | $114.27 | $111.60 | $111.63 | $111.02 | 2,081,009 |
| 2023-02-15 | $114.32 | $115.46 | $113.74 | $115.25 | $114.62 | 1,782,969 |
| 2023-02-14 | $115.72 | $117.00 | $114.30 | $115.35 | $114.72 | 2,129,157 |
| 2023-02-13 | $115.01 | $116.38 | $114.39 | $116.15 | $115.52 | 1,173,127 |
| 2023-02-10 | $114.37 | $115.24 | $113.65 | $115.00 | $114.37 | 2,013,182 |
| 2023-02-09 | $116.42 | $117.09 | $114.15 | $114.53 | $113.91 | 2,256,981 |
| 2023-02-08 | $115.51 | $117.50 | $115.51 | $115.60 | $114.97 | 1,942,012 |
| 2023-02-07 | $116.58 | $118.71 | $116.58 | $117.83 | $117.19 | 1,954,410 |
| 2023-02-06 | $118.13 | $118.39 | $116.83 | $117.15 | $116.51 | 2,278,848 |
| 2023-02-03 | $116.27 | $119.91 | $115.71 | $119.00 | $119.00 | 2,387,166 |
| 2023-02-02 | $116.64 | $119.24 | $116.44 | $117.95 | $117.95 | 3,374,865 |
| 2023-02-01 | $112.95 | $117.33 | $112.47 | $115.83 | $115.83 | 3,899,159 |
| 2023-01-31 | $114.78 | $116.95 | $114.36 | $116.73 | $116.73 | 2,206,816 |
| 2023-01-30 | $116.30 | $117.31 | $114.36 | $114.44 | $114.44 | 2,365,148 |
| 2023-01-27 | $115.69 | $118.40 | $115.69 | $117.57 | $117.57 | 2,438,949 |
| 2023-01-26 | $115.49 | $115.95 | $113.25 | $114.69 | $114.69 | 3,146,149 |
| 2023-01-25 | $110.38 | $115.05 | $110.35 | $114.90 | $114.90 | 3,578,534 |
| 2023-01-24 | $109.25 | $112.37 | $109.04 | $111.49 | $111.49 | 2,313,272 |
| 2023-01-23 | $106.42 | $111.24 | $106.29 | $110.29 | $110.29 | 3,631,575 |
| 2023-01-20 | $101.91 | $106.21 | $101.75 | $106.14 | $106.14 | 4,965,496 |
| 2023-01-19 | $95.55 | $102.12 | $94.42 | $101.90 | $101.90 | 8,727,601 |
| 2023-01-18 | $105.39 | $106.32 | $102.21 | $102.34 | $102.34 | 4,751,045 |
| 2023-01-17 | $106.30 | $107.02 | $105.09 | $105.41 | $105.41 | 2,442,837 |
| 2023-01-13 | $104.11 | $107.34 | $104.11 | $107.20 | $107.20 | 1,737,170 |
| 2023-01-12 | $108.15 | $108.30 | $105.86 | $106.06 | $106.06 | 2,006,875 |
| 2023-01-11 | $105.51 | $107.24 | $105.51 | $107.04 | $107.04 | 2,633,839 |
| 2023-01-10 | $103.81 | $105.70 | $103.26 | $105.61 | $105.61 | 2,203,734 |
| 2023-01-09 | $103.91 | $105.10 | $103.56 | $103.88 | $103.88 | 2,551,224 |
| 2023-01-06 | $99.58 | $103.22 | $99.58 | $103.04 | $103.04 | 2,212,684 |
| 2023-01-05 | $100.24 | $100.85 | $99.04 | $99.55 | $99.55 | 2,477,843 |
| 2023-01-04 | $98.56 | $101.73 | $98.47 | $101.27 | $101.27 | 3,209,065 |
| 2023-01-03 | $98.80 | $99.96 | $96.39 | $96.99 | $96.99 | 2,155,657 |
| 2022-12-30 | $96.61 | $97.91 | $96.39 | $97.83 | $97.83 | 1,381,202 |
| 2022-12-29 | $95.62 | $97.53 | $95.36 | $97.45 | $97.45 | 1,539,250 |
| 2022-12-28 | $96.67 | $97.35 | $95.22 | $95.28 | $95.28 | 1,233,968 |
| 2022-12-27 | $97.80 | $97.85 | $96.27 | $96.75 | $96.75 | 915,046 |
| 2022-12-23 | $96.82 | $97.60 | $96.08 | $97.60 | $97.60 | 936,504 |
| 2022-12-22 | $96.18 | $96.89 | $95.21 | $96.86 | $96.86 | 1,551,056 |
| 2022-12-21 | $97.81 | $98.64 | $97.48 | $97.80 | $97.80 | 1,946,093 |
| 2022-12-20 | $95.07 | $96.99 | $94.42 | $96.71 | $96.71 | 2,127,071 |
| 2022-12-19 | $96.93 | $97.43 | $94.73 | $95.17 | $95.17 | 2,193,491 |
| 2022-12-16 | $97.50 | $98.63 | $95.54 | $96.89 | $96.89 | 4,629,405 |
| 2022-12-15 | $101.45 | $101.59 | $95.83 | $98.88 | $98.88 | 4,211,996 |
| 2022-12-14 | $106.19 | $106.82 | $102.62 | $103.45 | $103.45 | 1,979,696 |
| 2022-12-13 | $105.45 | $108.50 | $105.26 | $106.56 | $106.56 | 2,485,121 |
| 2022-12-12 | $102.97 | $105.71 | $102.65 | $105.28 | $105.28 | 1,871,012 |
| 2022-12-09 | $102.29 | $104.26 | $102.06 | $103.00 | $103.00 | 1,526,017 |
| 2022-12-08 | $104.16 | $105.07 | $102.48 | $102.93 | $102.93 | 1,505,737 |
| 2022-12-07 | $103.29 | $105.35 | $102.82 | $103.74 | $103.74 | 2,118,303 |
| 2022-12-06 | $103.46 | $105.35 | $102.52 | $103.87 | $103.87 | 1,689,335 |
| 2022-12-05 | $104.36 | $105.06 | $102.98 | $103.51 | $103.51 | 1,448,921 |
| 2022-12-02 | $105.04 | $107.42 | $104.71 | $105.40 | $105.40 | 1,288,501 |
| 2022-12-01 | $108.31 | $109.11 | $105.75 | $106.53 | $106.53 | 2,080,067 |
| 2022-11-30 | $108.32 | $108.37 | $105.48 | $108.36 | $108.36 | 3,300,589 |
| 2022-11-29 | $107.01 | $108.76 | $106.52 | $108.55 | $108.55 | 1,193,249 |
| 2022-11-28 | $107.48 | $108.21 | $106.65 | $106.85 | $106.85 | 2,215,784 |
| 2022-11-25 | $108.33 | $109.09 | $108.05 | $108.73 | $108.73 | 682,605 |
| 2022-11-23 | $107.94 | $109.16 | $107.34 | $108.66 | $108.66 | 887,009 |
| 2022-11-22 | $107.98 | $109.21 | $107.61 | $108.21 | $108.21 | 2,194,199 |
| 2022-11-21 | $106.73 | $108.57 | $106.27 | $108.14 | $107.54 | 1,308,861 |
| 2022-11-18 | $109.00 | $110.01 | $106.84 | $107.26 | $106.67 | 1,670,440 |
| 2022-11-17 | $104.96 | $107.63 | $104.42 | $107.04 | $106.45 | 1,752,544 |
| 2022-11-16 | $104.90 | $109.83 | $104.90 | $106.12 | $105.53 | 3,426,564 |
| 2022-11-15 | $106.90 | $108.19 | $103.27 | $103.63 | $103.06 | 1,816,400 |
| 2022-11-14 | $107.50 | $108.73 | $105.76 | $105.93 | $105.35 | 1,538,444 |
| 2022-11-11 | $109.48 | $111.59 | $108.70 | $108.78 | $108.18 | 2,637,135 |
| 2022-11-10 | $105.07 | $108.99 | $105.07 | $108.32 | $107.72 | 2,538,575 |
| 2022-11-09 | $101.43 | $101.64 | $100.02 | $100.04 | $99.49 | 1,007,677 |
| 2022-11-08 | $101.04 | $102.92 | $100.82 | $102.48 | $101.91 | 1,185,617 |
| 2022-11-07 | $100.93 | $101.15 | $99.15 | $101.01 | $100.45 | 1,024,256 |
| 2022-11-04 | $99.66 | $101.92 | $98.82 | $99.85 | $99.30 | 1,468,567 |
| 2022-11-03 | $99.28 | $99.28 | $97.22 | $97.98 | $97.44 | 1,166,433 |
| 2022-11-02 | $103.39 | $104.40 | $100.96 | $101.03 | $100.47 | 1,915,291 |
| 2022-11-01 | $105.67 | $106.30 | $103.78 | $103.89 | $103.32 | 1,871,979 |
| 2022-10-31 | $104.96 | $105.76 | $104.42 | $104.46 | $103.88 | 1,269,018 |
| 2022-10-28 | $103.14 | $106.08 | $102.66 | $105.64 | $105.64 | 1,620,498 |
| 2022-10-27 | $103.61 | $104.71 | $102.62 | $102.81 | $102.81 | 1,620,520 |
| 2022-10-26 | $101.67 | $104.29 | $101.18 | $102.22 | $102.22 | 1,806,325 |
| 2022-10-25 | $95.54 | $100.20 | $95.15 | $99.97 | $99.97 | 2,660,762 |
| 2022-10-24 | $96.18 | $96.70 | $94.53 | $95.86 | $95.86 | 2,351,302 |
| 2022-10-21 | $92.78 | $94.72 | $91.06 | $94.68 | $94.68 | 2,397,492 |
| 2022-10-20 | $93.14 | $95.34 | $92.28 | $92.76 | $92.76 | 1,157,351 |
| 2022-10-19 | $94.72 | $95.98 | $92.78 | $93.43 | $93.43 | 1,358,579 |
| 2022-10-18 | $95.61 | $96.35 | $93.57 | $96.29 | $96.29 | 2,684,131 |
| 2022-10-17 | $93.82 | $94.13 | $92.20 | $92.78 | $92.78 | 1,767,939 |
| 2022-10-14 | $94.85 | $95.95 | $91.10 | $91.20 | $91.20 | 1,583,338 |
| 2022-10-13 | $89.50 | $94.44 | $87.64 | $94.09 | $94.09 | 2,223,685 |
| 2022-10-12 | $90.95 | $92.59 | $90.11 | $91.56 | $91.56 | 1,247,017 |
| 2022-10-11 | $91.33 | $92.78 | $90.00 | $90.89 | $90.89 | 4,948,142 |
| 2022-10-10 | $94.19 | $94.50 | $91.81 | $91.88 | $91.88 | 2,548,331 |
| 2022-10-07 | $94.00 | $94.56 | $92.81 | $93.40 | $93.40 | 1,282,928 |
| 2022-10-06 | $95.65 | $96.80 | $95.19 | $95.32 | $95.32 | 798,300 |
| 2022-10-05 | $95.67 | $97.09 | $95.05 | $96.68 | $96.68 | 1,122,324 |
| 2022-10-04 | $95.77 | $97.44 | $95.63 | $97.40 | $97.40 | 1,705,485 |
| 2022-10-03 | $92.65 | $94.32 | $90.60 | $93.89 | $93.89 | 1,857,990 |
| 2022-09-30 | $91.78 | $92.72 | $90.47 | $90.92 | $90.92 | 1,579,331 |
| 2022-09-29 | $91.82 | $92.71 | $90.65 | $91.42 | $91.42 | 1,226,702 |
| 2022-09-28 | $91.61 | $94.15 | $91.11 | $93.58 | $93.58 | 1,248,978 |
| 2022-09-27 | $92.45 | $92.95 | $89.63 | $91.00 | $91.00 | 1,128,655 |
| 2022-09-26 | $92.72 | $94.48 | $90.62 | $91.05 | $91.05 | 1,442,572 |
| 2022-09-23 | $93.99 | $94.98 | $92.13 | $93.73 | $93.73 | 1,746,769 |
| 2022-09-22 | $98.03 | $98.07 | $94.88 | $94.97 | $94.97 | 1,364,567 |
| 2022-09-21 | $101.15 | $102.00 | $97.81 | $97.87 | $97.87 | 1,197,845 |
| 2022-09-20 | $101.40 | $101.49 | $99.15 | $100.29 | $100.29 | 1,452,502 |
| 2022-09-19 | $99.64 | $102.23 | $99.39 | $102.17 | $102.17 | 1,207,820 |
| 2022-09-16 | $100.10 | $101.18 | $97.38 | $100.91 | $100.91 | 3,968,525 |
| 2022-09-15 | $99.15 | $102.74 | $99.15 | $100.91 | $100.91 | 2,245,585 |
| 2022-09-14 | $98.99 | $99.33 | $96.31 | $99.05 | $99.05 | 2,079,865 |
| 2022-09-13 | $100.36 | $101.52 | $97.94 | $98.51 | $98.51 | 1,677,480 |
| 2022-09-12 | $103.50 | $105.07 | $102.70 | $103.29 | $103.29 | 1,365,387 |
| 2022-09-09 | $101.82 | $102.60 | $100.97 | $102.52 | $102.52 | 1,336,903 |
| 2022-09-08 | $99.03 | $101.33 | $98.12 | $101.05 | $101.05 | 1,105,715 |
| 2022-09-07 | $97.34 | $100.26 | $97.12 | $99.94 | $99.94 | 1,201,470 |
| 2022-09-06 | $98.70 | $99.37 | $95.87 | $97.49 | $97.49 | 1,558,919 |
| 2022-09-02 | $101.72 | $102.28 | $99.00 | $99.53 | $99.53 | 1,038,876 |
| 2022-09-01 | $99.95 | $100.06 | $97.60 | $100.04 | $100.04 | 1,796,478 |
| 2022-08-31 | $101.57 | $102.39 | $100.26 | $100.49 | $100.49 | 1,406,144 |
| 2022-08-30 | $101.69 | $101.95 | $100.19 | $100.87 | $100.87 | 1,614,089 |
| 2022-08-29 | $101.44 | $101.84 | $100.22 | $101.01 | $101.01 | 909,741 |
| 2022-08-26 | $106.96 | $107.33 | $102.61 | $102.70 | $102.70 | 1,112,265 |
| 2022-08-25 | $105.12 | $106.40 | $104.28 | $106.38 | $106.38 | 1,234,649 |
| 2022-08-24 | $103.77 | $104.86 | $103.06 | $104.39 | $104.39 | 848,010 |
| 2022-08-23 | $103.98 | $105.86 | $103.76 | $104.65 | $104.05 | 1,244,203 |
| 2022-08-22 | $104.69 | $104.78 | $102.51 | $103.32 | $102.73 | 1,368,350 |
| 2022-08-19 | $107.31 | $107.94 | $106.65 | $106.91 | $106.30 | 1,324,941 |
| 2022-08-18 | $108.92 | $109.18 | $108.20 | $108.47 | $107.85 | 1,121,561 |
| 2022-08-17 | $108.32 | $108.80 | $107.25 | $108.52 | $107.90 | 1,361,057 |
| 2022-08-16 | $109.07 | $111.28 | $109.07 | $110.47 | $109.84 | 1,536,282 |
| 2022-08-15 | $108.46 | $109.12 | $107.06 | $108.83 | $108.21 | 1,057,318 |
| 2022-08-12 | $109.47 | $109.79 | $108.06 | $109.60 | $108.97 | 1,004,708 |
| 2022-08-11 | $109.80 | $110.58 | $108.12 | $108.51 | $107.89 | 1,662,047 |
| 2022-08-10 | $104.22 | $108.92 | $103.77 | $107.98 | $107.36 | 1,873,948 |
| 2022-08-09 | $102.53 | $102.58 | $101.39 | $101.88 | $101.30 | 1,224,477 |
| 2022-08-08 | $103.21 | $104.89 | $102.73 | $102.88 | $102.29 | 1,019,619 |
| 2022-08-05 | $101.31 | $102.89 | $101.05 | $102.35 | $101.77 | 1,313,984 |
| 2022-08-04 | $102.75 | $102.88 | $101.47 | $102.36 | $101.78 | 1,719,679 |
| 2022-08-03 | $102.02 | $103.07 | $101.12 | $102.76 | $102.17 | 1,227,094 |
| 2022-08-02 | $101.54 | $101.58 | $99.70 | $100.16 | $99.59 | 862,239 |
| 2022-08-01 | $100.30 | $102.44 | $99.34 | $102.22 | $101.64 | 1,890,022 |
| 2022-07-29 | $100.16 | $101.67 | $100.10 | $101.00 | $100.42 | 2,344,551 |
| 2022-07-28 | $100.09 | $100.66 | $97.39 | $99.48 | $98.91 | 1,452,653 |
| 2022-07-27 | $99.62 | $100.94 | $98.42 | $100.29 | $99.72 | 2,311,113 |
| 2022-07-26 | $99.00 | $100.16 | $98.09 | $98.36 | $97.80 | 1,589,429 |
| 2022-07-25 | $100.00 | $100.81 | $98.21 | $100.02 | $99.45 | 2,002,694 |
| 2022-07-22 | $99.59 | $101.30 | $99.07 | $100.00 | $99.43 | 2,633,650 |
| 2022-07-21 | $102.01 | $103.14 | $98.30 | $100.00 | $99.43 | 6,521,437 |
| 2022-07-20 | $108.49 | $109.95 | $107.96 | $109.80 | $109.17 | 2,425,198 |
| 2022-07-19 | $106.28 | $109.08 | $106.28 | $108.82 | $108.20 | 2,000,361 |
| 2022-07-18 | $105.62 | $107.80 | $104.58 | $105.26 | $104.66 | 2,105,480 |
| 2022-07-15 | $102.11 | $104.01 | $100.60 | $104.01 | $103.42 | 2,364,570 |
| 2022-07-14 | $97.32 | $99.78 | $96.60 | $99.31 | $98.74 | 1,851,194 |
| 2022-07-13 | $97.95 | $100.33 | $96.14 | $99.66 | $99.09 | 1,746,567 |
| 2022-07-12 | $97.41 | $101.22 | $97.41 | $99.83 | $99.26 | 1,827,591 |
| 2022-07-11 | $98.95 | $100.90 | $98.87 | $99.50 | $98.93 | 1,385,874 |
| 2022-07-08 | $100.00 | $100.69 | $97.82 | $100.21 | $99.64 | 1,263,006 |
| 2022-07-07 | $99.12 | $100.49 | $98.10 | $99.68 | $99.11 | 1,214,125 |
| 2022-07-06 | $97.88 | $98.66 | $96.18 | $97.68 | $97.12 | 1,002,661 |
| 2022-07-05 | $95.06 | $97.98 | $94.45 | $97.97 | $97.41 | 1,216,862 |
| 2022-07-01 | $94.24 | $98.10 | $93.87 | $97.69 | $97.13 | 1,467,112 |
| 2022-06-30 | $92.88 | $95.85 | $91.93 | $94.58 | $94.04 | 1,671,450 |
| 2022-06-29 | $96.56 | $96.90 | $94.41 | $95.59 | $95.04 | 1,546,979 |
| 2022-06-28 | $100.11 | $101.43 | $96.89 | $97.31 | $96.75 | 1,625,295 |
| 2022-06-27 | $99.91 | $100.33 | $98.09 | $98.63 | $98.07 | 1,961,850 |
| 2022-06-24 | $95.67 | $100.05 | $95.41 | $99.17 | $98.60 | 5,446,655 |
| 2022-06-23 | $93.80 | $94.49 | $91.96 | $94.10 | $93.56 | 1,996,907 |
| 2022-06-22 | $92.98 | $94.87 | $92.62 | $94.02 | $93.48 | 1,711,460 |
| 2022-06-21 | $97.60 | $98.39 | $93.26 | $94.48 | $93.94 | 2,148,304 |
| 2022-06-17 | $90.26 | $95.13 | $90.11 | $94.42 | $93.88 | 4,807,111 |
| 2022-06-16 | $91.90 | $92.08 | $88.02 | $89.53 | $89.02 | 2,959,206 |
| 2022-06-15 | $93.68 | $96.28 | $92.55 | $94.68 | $94.14 | 3,006,867 |
| 2022-06-14 | $92.43 | $93.44 | $91.30 | $91.84 | $91.32 | 2,694,837 |
| 2022-06-13 | $94.39 | $96.58 | $91.41 | $91.86 | $91.34 | 3,527,241 |
| 2022-06-10 | $103.29 | $104.66 | $98.01 | $98.14 | $97.58 | 2,558,890 |
| 2022-06-09 | $110.07 | $110.44 | $106.11 | $106.13 | $105.52 | 1,648,108 |
| 2022-06-08 | $112.08 | $113.41 | $110.16 | $110.38 | $109.75 | 1,200,679 |
| 2022-06-07 | $110.00 | $113.51 | $109.93 | $113.20 | $112.55 | 1,067,226 |
| 2022-06-06 | $110.90 | $112.05 | $109.39 | $111.00 | $110.37 | 1,229,762 |
| 2022-06-03 | $111.33 | $112.60 | $110.25 | $110.28 | $109.65 | 1,218,005 |
| 2022-06-02 | $112.04 | $112.83 | $110.65 | $112.77 | $112.13 | 1,283,616 |
| 2022-06-01 | $113.32 | $114.32 | $109.68 | $111.20 | $110.56 | 1,377,296 |
| 2022-05-31 | $110.99 | $113.88 | $110.90 | $113.49 | $112.84 | 2,798,894 |
| 2022-05-27 | $111.10 | $112.73 | $110.80 | $112.20 | $111.56 | 1,690,495 |
| 2022-05-26 | $108.67 | $111.74 | $108.67 | $110.78 | $110.15 | 1,785,882 |
| 2022-05-25 | $103.29 | $108.68 | $103.29 | $107.67 | $107.05 | 1,958,631 |
| 2022-05-24 | $107.00 | $107.23 | $102.88 | $104.42 | $103.25 | 1,734,707 |
| 2022-05-23 | $106.62 | $109.21 | $106.35 | $108.11 | $106.90 | 2,034,705 |
| 2022-05-20 | $105.50 | $105.88 | $101.18 | $103.82 | $102.65 | 1,796,660 |
| 2022-05-19 | $102.93 | $105.34 | $102.73 | $104.08 | $102.91 | 2,276,613 |
| 2022-05-18 | $105.70 | $107.10 | $104.36 | $105.10 | $103.92 | 2,618,274 |
| 2022-05-17 | $106.42 | $108.67 | $105.35 | $107.95 | $106.74 | 1,804,158 |
| 2022-05-16 | $104.08 | $105.18 | $101.85 | $103.00 | $101.84 | 1,607,644 |
| 2022-05-13 | $103.08 | $106.28 | $103.08 | $104.90 | $103.72 | 1,582,553 |
| 2022-05-12 | $102.00 | $103.28 | $98.38 | $101.35 | $100.21 | 2,043,032 |
| 2022-05-11 | $105.41 | $109.22 | $104.50 | $104.63 | $103.46 | 1,278,707 |
| 2022-05-10 | $107.95 | $109.18 | $103.15 | $105.21 | $104.03 | 2,372,153 |
| 2022-05-09 | $109.14 | $110.81 | $107.06 | $107.27 | $106.07 | 1,859,123 |
| 2022-05-06 | $114.78 | $115.37 | $110.68 | $111.01 | $109.76 | 1,977,032 |
| 2022-05-05 | $118.77 | $120.30 | $114.43 | $115.44 | $114.14 | 2,439,449 |
| 2022-05-04 | $115.66 | $121.17 | $115.19 | $120.58 | $119.23 | 1,552,236 |
| 2022-05-03 | $114.15 | $117.28 | $112.58 | $115.56 | $114.26 | 1,863,894 |
| 2022-05-02 | $113.28 | $113.70 | $110.59 | $113.28 | $112.01 | 1,571,551 |
| 2022-04-29 | $116.76 | $118.41 | $112.12 | $112.46 | $111.20 | 1,890,448 |
| 2022-04-28 | $116.95 | $118.91 | $110.20 | $115.98 | $114.68 | 2,806,234 |
| 2022-04-27 | $107.80 | $109.33 | $105.68 | $107.01 | $105.81 | 2,157,274 |
| 2022-04-26 | $111.11 | $113.29 | $109.38 | $109.39 | $108.16 | 1,157,802 |
| 2022-04-25 | $110.99 | $112.91 | $108.82 | $112.64 | $111.38 | 1,161,975 |
| 2022-04-22 | $115.83 | $116.15 | $112.20 | $112.37 | $111.11 | 1,332,303 |
| 2022-04-21 | $119.82 | $120.94 | $116.15 | $116.53 | $115.22 | 1,245,825 |
| 2022-04-20 | $120.00 | $121.11 | $118.40 | $118.82 | $117.49 | 1,090,569 |
| 2022-04-19 | $116.70 | $119.47 | $116.50 | $118.75 | $117.42 | 1,451,569 |
| 2022-04-18 | $112.03 | $117.07 | $112.03 | $116.43 | $115.12 | 1,139,598 |
| 2022-04-14 | $113.08 | $113.59 | $112.13 | $112.18 | $110.92 | 803,029 |
| 2022-04-13 | $110.27 | $112.88 | $110.14 | $112.67 | $111.41 | 922,101 |
| 2022-04-12 | $110.81 | $114.25 | $110.79 | $111.83 | $110.57 | 1,093,247 |
| 2022-04-11 | $111.50 | $113.80 | $110.95 | $111.17 | $109.92 | 1,249,889 |
| 2022-04-08 | $109.98 | $112.86 | $109.60 | $111.57 | $110.32 | 1,000,668 |
| 2022-04-07 | $110.13 | $111.02 | $107.35 | $109.16 | $107.93 | 1,651,285 |
| 2022-04-06 | $110.13 | $112.07 | $109.76 | $110.50 | $109.26 | 1,376,881 |
| 2022-04-05 | $110.69 | $112.07 | $110.15 | $110.75 | $109.51 | 1,473,788 |
| 2022-04-04 | $110.44 | $112.30 | $108.99 | $110.82 | $109.58 | 1,560,457 |
| 2022-04-01 | $111.09 | $112.67 | $109.53 | $110.12 | $108.88 | 1,300,181 |
| 2022-03-31 | $113.52 | $114.27 | $110.18 | $110.19 | $108.95 | 1,792,196 |
| 2022-03-30 | $114.30 | $114.85 | $112.63 | $113.29 | $112.02 | 1,290,423 |
| 2022-03-29 | $113.42 | $114.82 | $112.80 | $114.30 | $113.02 | 1,312,472 |
| 2022-03-28 | $111.56 | $111.98 | $108.75 | $111.28 | $110.03 | 1,272,421 |
| 2022-03-25 | $112.59 | $113.61 | $111.87 | $113.25 | $111.98 | 1,238,910 |
| 2022-03-24 | $111.64 | $112.25 | $110.03 | $111.90 | $110.64 | 1,423,107 |
| 2022-03-23 | $113.60 | $114.20 | $109.84 | $110.65 | $109.41 | 1,742,497 |
| 2022-03-22 | $113.66 | $117.06 | $113.60 | $114.74 | $113.45 | 1,582,090 |
| 2022-03-21 | $116.02 | $116.62 | $111.52 | $112.13 | $110.87 | 2,212,100 |
| 2022-03-18 | $113.53 | $116.41 | $111.95 | $115.84 | $114.54 | 4,651,480 |
| 2022-03-17 | $110.63 | $113.65 | $110.59 | $113.62 | $112.34 | 2,183,401 |
| 2022-03-16 | $112.22 | $116.21 | $111.59 | $114.15 | $112.87 | 2,137,743 |
| 2022-03-15 | $109.00 | $114.10 | $108.92 | $110.29 | $109.05 | 1,977,324 |
| 2022-03-14 | $107.20 | $111.02 | $105.99 | $108.76 | $107.54 | 2,592,347 |
| 2022-03-11 | $105.96 | $107.53 | $103.05 | $104.47 | $103.30 | 2,274,272 |
| 2022-03-10 | $104.40 | $106.24 | $101.99 | $104.80 | $103.62 | 2,376,873 |
| 2022-03-09 | $108.20 | $110.50 | $105.76 | $107.00 | $105.80 | 2,275,488 |
| 2022-03-08 | $101.80 | $106.26 | $100.07 | $103.28 | $102.12 | 2,514,208 |
| 2022-03-07 | $108.68 | $109.23 | $101.27 | $101.35 | $100.21 | 2,521,599 |
| 2022-03-04 | $111.50 | $111.95 | $108.12 | $110.22 | $108.98 | 1,978,001 |
| 2022-03-03 | $116.56 | $117.68 | $112.44 | $114.57 | $113.28 | 1,855,923 |
| 2022-03-02 | $115.34 | $117.15 | $113.51 | $116.12 | $114.82 | 2,064,693 |
| 2022-03-01 | $122.75 | $123.15 | $113.39 | $113.89 | $112.61 | 3,053,817 |
| 2022-02-28 | $120.28 | $123.83 | $120.25 | $123.44 | $122.05 | 1,888,079 |
| 2022-02-25 | $119.52 | $124.72 | $119.38 | $124.01 | $122.62 | 1,781,718 |
| 2022-02-24 | $114.58 | $118.44 | $113.42 | $118.27 | $116.94 | 1,985,458 |
| 2022-02-23 | $123.31 | $123.31 | $119.63 | $120.02 | $118.67 | 1,582,591 |
| 2022-02-22 | $123.73 | $124.69 | $121.10 | $122.01 | $120.64 | 1,333,947 |
| 2022-02-18 | $122.18 | $125.35 | $122.18 | $123.81 | $122.42 | 1,630,159 |
| 2022-02-17 | $125.37 | $125.53 | $122.58 | $123.08 | $121.70 | 1,721,966 |
| 2022-02-16 | $125.95 | $128.12 | $125.95 | $126.82 | $125.40 | 1,025,550 |
| 2022-02-15 | $125.64 | $129.12 | $125.37 | $127.53 | $125.60 | 1,684,979 |
| 2022-02-14 | $125.48 | $126.94 | $123.26 | $124.16 | $122.28 | 1,914,010 |
| 2022-02-11 | $123.84 | $127.03 | $123.13 | $124.14 | $122.26 | 2,061,509 |
| 2022-02-10 | $124.49 | $127.65 | $124.10 | $124.77 | $122.88 | 2,025,844 |
| 2022-02-09 | $123.90 | $125.97 | $123.03 | $124.85 | $122.96 | 1,437,089 |
| 2022-02-08 | $119.56 | $123.32 | $118.80 | $122.96 | $121.10 | 1,512,845 |
| 2022-02-07 | $117.49 | $119.24 | $116.65 | $118.42 | $116.63 | 1,143,491 |
| 2022-02-04 | $116.30 | $118.38 | $116.00 | $117.23 | $115.46 | 1,441,934 |
| 2022-02-03 | $117.15 | $118.50 | $115.63 | $115.94 | $114.19 | 1,344,296 |
| 2022-02-02 | $117.37 | $117.97 | $115.40 | $117.46 | $115.69 | 1,658,603 |
| 2022-02-01 | $115.43 | $118.31 | $115.06 | $118.02 | $116.24 | 1,285,323 |
| 2022-01-31 | $112.43 | $115.86 | $111.74 | $115.75 | $114.00 | 1,291,009 |
| 2022-01-28 | $112.57 | $113.87 | $110.46 | $113.74 | $112.02 | 1,555,584 |
| 2022-01-27 | $118.96 | $119.67 | $112.82 | $113.22 | $111.51 | 1,742,661 |
| 2022-01-26 | $118.68 | $120.72 | $115.59 | $117.22 | $115.45 | 2,096,608 |
| 2022-01-25 | $113.26 | $120.26 | $112.91 | $118.44 | $116.65 | 2,362,081 |
| 2022-01-24 | $114.55 | $115.68 | $110.00 | $115.34 | $113.60 | 2,650,806 |
| 2022-01-21 | $116.51 | $117.60 | $113.95 | $114.45 | $112.72 | 1,958,344 |
| 2022-01-20 | $117.73 | $120.96 | $115.90 | $116.80 | $115.04 | 3,616,212 |
| 2022-01-19 | $124.32 | $124.53 | $118.29 | $118.50 | $116.71 | 2,900,398 |
| 2022-01-18 | $127.05 | $127.22 | $122.20 | $123.72 | $121.85 | 2,470,449 |
| 2022-01-14 | $126.80 | $128.42 | $125.27 | $127.54 | $125.61 | 2,347,796 |
| 2022-01-13 | $128.62 | $130.81 | $128.38 | $129.40 | $127.45 | 2,073,176 |
| 2022-01-12 | $129.00 | $130.17 | $127.40 | $127.80 | $125.87 | 1,496,271 |
| 2022-01-11 | $127.85 | $128.65 | $126.46 | $128.58 | $126.64 | 1,199,686 |
| 2022-01-10 | $126.96 | $127.54 | $123.59 | $127.52 | $125.59 | 2,054,591 |
| 2022-01-07 | $122.72 | $127.18 | $121.86 | $125.69 | $123.79 | 2,024,729 |
| 2022-01-06 | $122.57 | $123.30 | $119.78 | $122.82 | $120.96 | 1,661,786 |
| 2022-01-05 | $121.91 | $123.75 | $120.50 | $120.64 | $118.82 | 1,547,291 |
| 2022-01-04 | $120.46 | $123.26 | $120.03 | $122.30 | $120.45 | 2,066,451 |
| 2022-01-03 | $116.93 | $119.06 | $116.79 | $118.64 | $116.85 | 1,305,841 |
| 2021-12-31 | $115.48 | $116.61 | $115.45 | $115.56 | $113.81 | 765,385 |
| 2021-12-30 | $115.91 | $117.36 | $115.73 | $115.83 | $114.08 | 623,391 |
| 2021-12-29 | $116.10 | $116.73 | $115.43 | $115.77 | $114.02 | 529,164 |
| 2021-12-28 | $115.28 | $117.44 | $115.21 | $116.07 | $114.32 | 635,512 |
| 2021-12-27 | $115.78 | $116.20 | $114.19 | $116.12 | $114.37 | 1,131,697 |
| 2021-12-23 | $115.72 | $117.28 | $114.96 | $115.34 | $113.60 | 1,355,903 |
| 2021-12-22 | $114.73 | $115.67 | $114.25 | $114.86 | $113.12 | 1,073,476 |
| 2021-12-21 | $111.17 | $115.23 | $111.00 | $115.17 | $113.43 | 1,487,174 |
| 2021-12-20 | $111.10 | $111.51 | $108.22 | $109.62 | $107.96 | 1,725,735 |
| 2021-12-17 | $114.70 | $115.05 | $112.08 | $114.11 | $112.39 | 4,899,939 |
| 2021-12-16 | $116.31 | $117.57 | $115.07 | $115.72 | $113.97 | 1,459,659 |
| 2021-12-15 | $115.30 | $115.95 | $111.73 | $114.99 | $113.25 | 2,226,066 |
| 2021-12-14 | $112.91 | $116.26 | $112.73 | $115.53 | $113.78 | 2,615,617 |
| 2021-12-13 | $115.97 | $116.54 | $112.61 | $112.85 | $111.15 | 1,889,107 |
| 2021-12-10 | $116.31 | $117.24 | $115.11 | $116.77 | $115.01 | 2,313,922 |
| 2021-12-09 | $113.30 | $116.18 | $112.50 | $115.29 | $113.55 | 1,668,725 |
| 2021-12-08 | $114.30 | $115.30 | $113.35 | $113.58 | $111.86 | 1,788,741 |
| 2021-12-07 | $113.60 | $115.76 | $113.26 | $114.38 | $112.65 | 1,917,256 |
| 2021-12-06 | $111.20 | $113.79 | $110.27 | $111.90 | $110.21 | 2,111,018 |
| 2021-12-03 | $110.12 | $110.50 | $107.30 | $108.67 | $107.03 | 2,223,481 |
| 2021-12-02 | $107.25 | $111.64 | $106.42 | $110.09 | $108.43 | 1,980,403 |
| 2021-12-01 | $110.53 | $111.42 | $106.00 | $106.13 | $104.53 | 2,233,109 |
| 2021-11-30 | $111.45 | $111.98 | $107.27 | $107.85 | $106.22 | 3,742,720 |
| 2021-11-29 | $116.27 | $117.19 | $111.76 | $113.32 | $111.61 | 1,962,816 |
| 2021-11-26 | $114.79 | $115.50 | $111.04 | $114.57 | $112.84 | 1,613,415 |
| 2021-11-24 | $118.48 | $120.64 | $118.48 | $119.50 | $117.69 | 1,534,833 |
| 2021-11-23 | $115.96 | $119.72 | $115.75 | $119.37 | $117.57 | 2,260,599 |
| 2021-11-22 | $115.79 | $117.88 | $114.82 | $116.17 | $113.94 | 1,664,850 |
| 2021-11-19 | $114.73 | $115.91 | $112.45 | $114.38 | $112.18 | 1,836,630 |
| 2021-11-18 | $115.97 | $116.57 | $113.61 | $115.51 | $113.29 | 1,385,875 |
| 2021-11-17 | $116.90 | $117.60 | $115.08 | $115.38 | $113.16 | 1,413,218 |
| 2021-11-16 | $118.34 | $119.11 | $115.34 | $117.24 | $114.99 | 1,585,977 |
| 2021-11-15 | $119.29 | $120.61 | $117.86 | $118.18 | $115.91 | 1,063,299 |
| 2021-11-12 | $118.77 | $119.78 | $117.83 | $119.44 | $117.14 | 1,124,321 |
| 2021-11-11 | $117.44 | $119.13 | $117.11 | $118.50 | $116.22 | 1,026,868 |
| 2021-11-10 | $116.64 | $119.60 | $116.52 | $117.44 | $115.18 | 1,480,064 |
| 2021-11-09 | $115.90 | $116.83 | $114.37 | $116.81 | $114.57 | 1,440,457 |
| 2021-11-08 | $117.54 | $118.68 | $116.11 | $116.74 | $114.50 | 1,187,688 |
| 2021-11-05 | $115.66 | $117.74 | $115.62 | $116.47 | $114.23 | 1,401,627 |
| 2021-11-04 | $115.75 | $116.39 | $113.93 | $114.48 | $112.28 | 2,128,819 |
| 2021-11-03 | $114.01 | $117.40 | $114.01 | $115.83 | $113.60 | 1,810,797 |
| 2021-11-02 | $116.26 | $117.33 | $114.32 | $114.69 | $112.49 | 2,125,443 |
| 2021-11-01 | $114.50 | $115.54 | $114.21 | $114.66 | $112.46 | 2,985,806 |
| 2021-10-29 | $115.24 | $115.87 | $113.00 | $113.32 | $111.14 | 2,622,585 |
| 2021-10-28 | $115.49 | $116.49 | $113.52 | $114.85 | $112.64 | 2,569,564 |
| 2021-10-27 | $122.02 | $122.26 | $115.33 | $115.44 | $113.22 | 2,826,093 |
| 2021-10-26 | $124.78 | $125.09 | $122.76 | $123.02 | $120.66 | 2,259,210 |
| 2021-10-25 | $125.17 | $127.30 | $123.41 | $123.86 | $121.48 | 2,395,634 |
| 2021-10-22 | $125.14 | $127.25 | $124.39 | $125.18 | $122.77 | 2,540,454 |
| 2021-10-21 | $131.75 | $133.38 | $123.51 | $124.84 | $122.44 | 3,793,275 |
| 2021-10-20 | $130.27 | $133.40 | $129.36 | $132.99 | $130.43 | 1,589,363 |
| 2021-10-19 | $131.00 | $131.59 | $129.23 | $131.17 | $128.65 | 1,638,594 |
| 2021-10-18 | $128.21 | $130.86 | $128.17 | $130.05 | $127.55 | 1,291,283 |
| 2021-10-15 | $128.79 | $130.61 | $128.47 | $129.27 | $126.79 | 1,383,908 |
| 2021-10-14 | $124.87 | $126.92 | $123.84 | $126.82 | $124.38 | 1,466,793 |
| 2021-10-13 | $127.15 | $127.16 | $121.03 | $123.04 | $120.68 | 2,126,191 |
| 2021-10-12 | $126.25 | $128.30 | $125.26 | $127.39 | $124.94 | 1,086,146 |
| 2021-10-11 | $128.53 | $130.59 | $125.51 | $125.72 | $123.30 | 1,407,428 |
| 2021-10-08 | $127.00 | $129.43 | $126.15 | $128.35 | $125.88 | 884,938 |
| 2021-10-07 | $128.16 | $129.43 | $127.10 | $127.28 | $124.83 | 1,345,184 |
| 2021-10-06 | $126.01 | $127.66 | $123.63 | $126.49 | $124.06 | 1,136,132 |
| 2021-10-05 | $127.34 | $129.27 | $125.74 | $127.48 | $125.03 | 1,441,036 |
| 2021-10-04 | $127.19 | $129.80 | $125.55 | $125.98 | $123.56 | 1,462,339 |
| 2021-10-01 | $123.53 | $128.38 | $123.13 | $127.19 | $124.75 | 1,351,592 |
| 2021-09-30 | $127.43 | $127.62 | $122.77 | $122.85 | $120.49 | 1,965,693 |
| 2021-09-29 | $130.00 | $130.00 | $126.81 | $126.98 | $124.54 | 1,239,470 |
| 2021-09-28 | $130.62 | $131.55 | $128.20 | $129.00 | $126.52 | 1,325,063 |
| 2021-09-27 | $131.21 | $132.33 | $130.66 | $131.23 | $128.71 | 1,245,418 |
| 2021-09-24 | $127.70 | $131.16 | $127.00 | $130.01 | $127.51 | 1,384,891 |
| 2021-09-23 | $125.80 | $129.34 | $125.57 | $128.23 | $125.77 | 2,059,778 |
| 2021-09-22 | $124.88 | $126.19 | $124.51 | $124.62 | $122.23 | 1,279,689 |
| 2021-09-21 | $121.70 | $123.76 | $120.52 | $122.83 | $120.47 | 1,666,594 |
| 2021-09-20 | $119.39 | $120.91 | $117.46 | $120.48 | $118.16 | 1,764,491 |
| 2021-09-17 | $124.24 | $125.78 | $122.81 | $123.64 | $121.26 | 3,285,835 |
| 2021-09-16 | $124.36 | $126.05 | $123.58 | $124.30 | $121.91 | 1,592,490 |
| 2021-09-15 | $120.86 | $123.80 | $120.48 | $123.36 | $120.99 | 1,599,024 |
| 2021-09-14 | $123.19 | $124.28 | $119.78 | $120.34 | $118.03 | 1,961,852 |
| 2021-09-13 | $121.35 | $123.18 | $120.86 | $122.56 | $120.20 | 1,383,461 |
| 2021-09-10 | $121.54 | $122.17 | $119.86 | $120.49 | $118.17 | 1,459,911 |
| 2021-09-09 | $118.67 | $122.84 | $118.50 | $120.30 | $117.99 | 1,729,328 |
| 2021-09-08 | $120.96 | $120.96 | $117.55 | $118.66 | $116.38 | 2,149,490 |
| 2021-09-07 | $122.34 | $123.75 | $121.18 | $121.24 | $118.91 | 1,643,919 |
| 2021-09-03 | $124.14 | $124.40 | $121.68 | $122.99 | $120.63 | 1,447,415 |
| 2021-09-02 | $125.01 | $125.53 | $123.15 | $124.06 | $121.68 | 1,577,417 |
| 2021-09-01 | $128.62 | $129.73 | $124.54 | $124.77 | $122.37 | 1,851,758 |
| 2021-08-31 | $127.54 | $129.17 | $126.58 | $128.22 | $125.76 | 2,118,533 |
| 2021-08-30 | $133.73 | $133.73 | $127.18 | $127.24 | $124.79 | 1,539,145 |
| 2021-08-27 | $130.72 | $133.78 | $130.41 | $133.48 | $130.92 | 840,139 |
| 2021-08-26 | $131.65 | $132.40 | $129.91 | $130.27 | $127.77 | 691,659 |
| 2021-08-25 | $129.44 | $132.86 | $128.93 | $131.79 | $129.26 | 863,252 |
| 2021-08-24 | $129.04 | $130.35 | $128.52 | $129.31 | $126.83 | 731,494 |
| 2021-08-23 | $128.48 | $129.68 | $128.04 | $128.44 | $125.97 | 915,888 |
| 2021-08-20 | $125.92 | $127.66 | $124.95 | $127.26 | $124.81 | 1,120,584 |
| 2021-08-19 | $126.50 | $128.56 | $124.71 | $125.81 | $123.39 | 1,546,908 |
| 2021-08-18 | $130.35 | $132.72 | $128.96 | $129.14 | $126.66 | 1,289,434 |
| 2021-08-17 | $133.21 | $133.94 | $129.71 | $131.32 | $128.30 | 1,182,633 |
| 2021-08-16 | $134.14 | $134.94 | $132.35 | $134.77 | $131.67 | 1,626,516 |
| 2021-08-13 | $134.42 | $135.69 | $134.05 | $135.38 | $132.27 | 1,292,385 |
| 2021-08-12 | $133.46 | $134.61 | $132.25 | $134.26 | $131.17 | 1,098,232 |
| 2021-08-11 | $132.33 | $133.72 | $130.56 | $133.62 | $130.55 | 1,173,499 |
| 2021-08-10 | $129.37 | $132.25 | $129.37 | $132.04 | $129.00 | 1,589,215 |
| 2021-08-09 | $128.78 | $130.28 | $127.00 | $129.44 | $126.46 | 1,124,315 |
| 2021-08-06 | $128.74 | $130.93 | $128.36 | $130.06 | $127.07 | 1,235,825 |
| 2021-08-05 | $126.89 | $128.64 | $126.77 | $127.10 | $124.18 | 1,315,628 |
| 2021-08-04 | $124.62 | $128.46 | $124.22 | $126.12 | $123.22 | 1,471,071 |
| 2021-08-03 | $124.50 | $126.22 | $120.11 | $126.01 | $123.11 | 1,728,848 |
| 2021-08-02 | $125.24 | $127.86 | $123.78 | $123.88 | $121.03 | 1,810,888 |
| 2021-07-30 | $124.76 | $126.97 | $123.67 | $124.32 | $121.46 | 1,328,155 |
| 2021-07-29 | $124.72 | $126.34 | $124.16 | $125.49 | $122.60 | 1,264,179 |
| 2021-07-28 | $124.50 | $124.93 | $121.75 | $123.32 | $120.48 | 1,347,436 |
| 2021-07-27 | $122.95 | $125.27 | $122.00 | $124.50 | $121.64 | 1,265,999 |
| 2021-07-26 | $123.07 | $125.50 | $123.00 | $124.74 | $121.87 | 1,897,084 |
| 2021-07-23 | $124.83 | $126.65 | $122.54 | $123.01 | $120.18 | 1,664,680 |
| 2021-07-22 | $125.00 | $125.79 | $120.13 | $123.96 | $121.11 | 3,171,891 |
| 2021-07-21 | $123.21 | $126.74 | $122.80 | $125.55 | $122.66 | 2,210,396 |
| 2021-07-20 | $116.31 | $122.05 | $115.57 | $121.28 | $118.49 | 1,851,046 |
| 2021-07-19 | $117.43 | $117.91 | $114.37 | $116.72 | $114.04 | 2,292,132 |
| 2021-07-16 | $124.37 | $124.43 | $120.09 | $120.43 | $117.66 | 1,167,963 |
| 2021-07-15 | $121.83 | $124.70 | $121.05 | $123.51 | $120.67 | 1,382,132 |
| 2021-07-14 | $125.67 | $127.32 | $122.58 | $122.93 | $120.10 | 1,490,150 |
| 2021-07-13 | $126.85 | $127.65 | $125.09 | $125.26 | $122.38 | 1,818,345 |
| 2021-07-12 | $121.44 | $127.36 | $120.77 | $126.59 | $123.68 | 2,594,055 |
| 2021-07-09 | $121.26 | $122.54 | $119.97 | $122.40 | $119.58 | 2,699,159 |
| 2021-07-08 | $115.29 | $117.83 | $113.08 | $115.26 | $112.61 | 2,196,686 |
| 2021-07-07 | $116.58 | $118.97 | $116.58 | $118.31 | $115.59 | 1,274,019 |
| 2021-07-06 | $119.26 | $120.01 | $116.43 | $117.77 | $115.06 | 1,547,020 |
| 2021-07-02 | $119.45 | $120.75 | $119.45 | $120.20 | $117.44 | 998,156 |
| 2021-07-01 | $119.40 | $119.97 | $118.26 | $119.69 | $116.94 | 1,126,656 |
| 2021-06-30 | $116.16 | $118.40 | $116.10 | $118.29 | $115.57 | 1,760,020 |
| 2021-06-29 | $119.67 | $120.70 | $115.13 | $116.88 | $114.19 | 2,059,025 |
| 2021-06-28 | $122.56 | $123.03 | $118.80 | $119.04 | $116.30 | 1,845,533 |
| 2021-06-25 | $121.64 | $123.88 | $121.56 | $123.57 | $120.73 | 6,483,054 |
| 2021-06-24 | $120.30 | $121.06 | $119.19 | $120.63 | $117.86 | 1,131,566 |
| 2021-06-23 | $118.75 | $119.68 | $118.17 | $119.19 | $116.45 | 1,126,346 |
| 2021-06-22 | $117.46 | $118.81 | $116.28 | $118.19 | $115.47 | 1,396,367 |
| 2021-06-21 | $115.77 | $118.19 | $115.65 | $118.05 | $115.33 | 1,718,303 |
| 2021-06-18 | $114.05 | $115.30 | $113.04 | $114.11 | $111.49 | 3,652,846 |
| 2021-06-17 | $122.69 | $122.96 | $115.87 | $117.26 | $114.56 | 1,821,893 |
| 2021-06-16 | $122.63 | $123.04 | $120.82 | $122.07 | $119.26 | 1,324,448 |
| 2021-06-15 | $121.14 | $123.43 | $120.51 | $123.01 | $120.18 | 1,577,172 |
| 2021-06-14 | $122.99 | $123.44 | $119.83 | $120.69 | $117.91 | 1,892,573 |
| 2021-06-11 | $122.65 | $123.92 | $122.37 | $123.15 | $120.32 | 1,572,009 |
| 2021-06-10 | $124.80 | $125.38 | $122.10 | $122.18 | $119.37 | 1,735,331 |
| 2021-06-09 | $123.82 | $123.95 | $122.08 | $123.03 | $120.20 | 1,774,699 |
| 2021-06-08 | $122.55 | $124.92 | $121.24 | $124.19 | $121.33 | 1,669,339 |
| 2021-06-07 | $123.30 | $124.47 | $123.06 | $123.59 | $120.75 | 1,908,518 |
| 2021-06-04 | $122.93 | $123.98 | $122.19 | $123.38 | $120.54 | 1,779,989 |
| 2021-06-03 | $120.17 | $122.95 | $119.48 | $122.58 | $119.76 | 2,120,055 |
| 2021-06-02 | $121.65 | $122.82 | $120.67 | $121.03 | $118.25 | 1,886,664 |
| 2021-06-01 | $120.24 | $121.42 | $119.69 | $120.88 | $118.10 | 1,527,873 |
| 2021-05-28 | $118.27 | $118.27 | $115.73 | $117.26 | $114.56 | 1,183,025 |
| 2021-05-27 | $117.40 | $118.27 | $116.49 | $118.02 | $115.31 | 2,182,787 |
| 2021-05-26 | $115.05 | $115.85 | $114.09 | $115.46 | $112.80 | 1,357,211 |
| 2021-05-25 | $115.00 | $117.57 | $114.05 | $114.30 | $111.67 | 1,452,852 |
| 2021-05-24 | $115.00 | $115.07 | $113.73 | $114.78 | $112.14 | 3,141,950 |
| 2021-05-21 | $115.09 | $116.74 | $113.91 | $113.97 | $111.35 | 2,634,982 |
| 2021-05-20 | $114.83 | $115.43 | $113.21 | $114.43 | $111.80 | 1,401,205 |
| 2021-05-19 | $112.54 | $114.78 | $111.56 | $114.67 | $112.03 | 1,437,796 |
| 2021-05-18 | $118.44 | $118.93 | $115.15 | $115.23 | $112.15 | 1,387,679 |
| 2021-05-17 | $117.14 | $118.27 | $116.05 | $118.13 | $114.97 | 1,441,355 |
| 2021-05-14 | $115.39 | $117.23 | $114.89 | $116.82 | $113.70 | 1,285,820 |
| 2021-05-13 | $112.04 | $115.33 | $111.62 | $114.73 | $111.66 | 1,594,085 |
| 2021-05-12 | $115.24 | $116.61 | $112.07 | $112.36 | $109.36 | 1,414,054 |
| 2021-05-11 | $116.75 | $117.24 | $112.90 | $114.39 | $111.33 | 2,553,605 |
| 2021-05-10 | $120.00 | $121.44 | $118.72 | $118.74 | $115.57 | 1,933,207 |
| 2021-05-07 | $116.38 | $119.73 | $115.74 | $119.46 | $116.27 | 1,519,904 |
| 2021-05-06 | $117.00 | $117.82 | $114.43 | $117.73 | $114.58 | 1,929,101 |
| 2021-05-05 | $116.17 | $116.98 | $115.92 | $116.27 | $113.16 | 1,444,986 |
| 2021-05-04 | $113.31 | $116.04 | $112.89 | $115.42 | $112.33 | 2,525,035 |
| 2021-05-03 | $115.57 | $116.01 | $112.64 | $114.64 | $111.58 | 2,001,046 |
| 2021-04-30 | $113.35 | $114.80 | $113.20 | $114.00 | $110.95 | 2,181,424 |
| 2021-04-29 | $112.50 | $114.70 | $112.15 | $114.37 | $111.31 | 2,511,101 |
| 2021-04-28 | $107.86 | $112.07 | $107.85 | $111.52 | $108.54 | 2,438,749 |
| 2021-04-27 | $105.87 | $108.13 | $105.80 | $107.76 | $104.88 | 2,107,256 |
| 2021-04-26 | $104.79 | $107.27 | $104.52 | $106.19 | $103.35 | 2,692,703 |
| 2021-04-23 | $99.25 | $103.08 | $98.53 | $102.84 | $100.09 | 2,207,566 |
| 2021-04-22 | $99.14 | $101.54 | $97.84 | $99.50 | $96.84 | 3,212,543 |
| 2021-04-21 | $96.02 | $98.45 | $94.91 | $98.40 | $95.77 | 1,788,316 |
| 2021-04-20 | $100.03 | $100.22 | $96.04 | $96.80 | $94.21 | 1,707,952 |
| 2021-04-19 | $101.54 | $101.54 | $99.58 | $100.61 | $97.92 | 3,260,944 |
| 2021-04-16 | $103.11 | $104.00 | $101.45 | $102.27 | $99.54 | 1,601,423 |
| 2021-04-15 | $101.61 | $102.78 | $99.33 | $102.00 | $99.27 | 2,218,202 |
| 2021-04-14 | $99.49 | $102.75 | $99.45 | $101.32 | $98.61 | 2,063,876 |
| 2021-04-13 | $99.69 | $100.04 | $97.85 | $99.79 | $97.12 | 2,701,485 |
| 2021-04-12 | $99.99 | $100.72 | $99.67 | $100.45 | $97.76 | 1,526,337 |
| 2021-04-09 | $100.32 | $100.95 | $99.55 | $100.18 | $97.50 | 1,604,114 |
| 2021-04-08 | $97.87 | $99.61 | $96.27 | $99.52 | $96.86 | 1,682,474 |
| 2021-04-07 | $99.59 | $100.66 | $98.36 | $98.80 | $96.16 | 1,294,757 |
| 2021-04-06 | $98.63 | $99.50 | $98.14 | $98.92 | $96.28 | 1,480,757 |
| 2021-04-05 | $98.70 | $99.15 | $97.97 | $98.90 | $96.26 | 1,526,553 |
| 2021-04-01 | $95.55 | $97.67 | $95.55 | $97.20 | $94.60 | 1,593,234 |
| 2021-03-31 | $95.48 | $96.55 | $94.32 | $94.99 | $92.45 | 2,285,612 |
| 2021-03-30 | $94.36 | $95.78 | $93.88 | $95.26 | $92.71 | 2,781,076 |
| 2021-03-29 | $95.39 | $96.24 | $93.31 | $94.08 | $91.56 | 1,975,250 |
| 2021-03-26 | $97.53 | $98.13 | $94.44 | $96.96 | $94.37 | 1,995,598 |
| 2021-03-25 | $92.11 | $96.28 | $90.33 | $95.95 | $93.38 | 2,476,837 |
| 2021-03-24 | $93.22 | $94.58 | $92.69 | $92.93 | $90.45 | 3,278,141 |
| 2021-03-23 | $93.77 | $94.61 | $89.83 | $91.98 | $89.52 | 5,601,278 |
| 2021-03-22 | $94.35 | $95.17 | $93.14 | $94.68 | $92.15 | 1,968,771 |
| 2021-03-19 | $95.00 | $96.50 | $93.26 | $94.78 | $92.25 | 8,962,872 |
| 2021-03-18 | $99.43 | $100.13 | $95.23 | $95.68 | $93.12 | 2,623,702 |
| 2021-03-17 | $99.63 | $99.99 | $97.11 | $99.08 | $96.43 | 2,265,600 |
| 2021-03-16 | $99.96 | $100.95 | $97.08 | $98.62 | $95.98 | 2,409,289 |
| 2021-03-15 | $101.60 | $102.26 | $97.51 | $100.72 | $98.03 | 2,936,435 |
| 2021-03-12 | $103.47 | $104.49 | $101.78 | $102.27 | $99.54 | 2,071,415 |
| 2021-03-11 | $99.41 | $103.40 | $98.48 | $102.27 | $99.54 | 2,128,138 |
| 2021-03-10 | $98.00 | $100.92 | $97.89 | $99.61 | $96.95 | 2,174,056 |
| 2021-03-09 | $97.64 | $98.91 | $96.12 | $97.53 | $94.92 | 2,088,007 |
| 2021-03-08 | $98.50 | $99.60 | $96.92 | $97.92 | $95.30 | 2,141,865 |
| 2021-03-05 | $97.48 | $98.10 | $92.20 | $98.02 | $95.40 | 1,961,114 |
| 2021-03-04 | $95.88 | $97.98 | $92.27 | $95.40 | $92.85 | 2,050,243 |
| 2021-03-03 | $97.09 | $98.90 | $96.70 | $96.76 | $94.17 | 1,982,456 |
| 2021-03-02 | $97.64 | $98.39 | $96.44 | $96.54 | $93.96 | 1,362,770 |
| 2021-03-01 | $96.44 | $98.86 | $96.42 | $97.87 | $95.25 | 2,051,232 |
| 2021-02-26 | $94.44 | $96.00 | $92.40 | $94.07 | $91.56 | 2,242,377 |
| 2021-02-25 | $98.55 | $98.75 | $93.65 | $95.00 | $92.46 | 2,731,421 |
| 2021-02-24 | $95.79 | $98.47 | $94.84 | $97.96 | $95.34 | 2,510,672 |
| 2021-02-23 | $95.97 | $96.50 | $92.68 | $95.30 | $92.75 | 1,957,142 |
| 2021-02-22 | $93.53 | $97.40 | $93.13 | $95.39 | $92.84 | 2,069,453 |
| 2021-02-19 | $91.39 | $94.35 | $91.23 | $93.92 | $91.41 | 2,544,937 |
| 2021-02-18 | $91.30 | $91.66 | $88.66 | $90.26 | $87.85 | 2,089,140 |
| 2021-02-17 | $94.65 | $95.02 | $90.61 | $91.70 | $89.25 | 3,730,215 |
| 2021-02-16 | $93.67 | $96.50 | $92.55 | $95.90 | $92.89 | 3,051,496 |
| 2021-02-12 | $92.90 | $94.33 | $92.74 | $93.72 | $90.78 | 1,420,476 |
| 2021-02-11 | $93.51 | $94.09 | $91.46 | $92.77 | $89.86 | 1,187,341 |
| 2021-02-10 | $93.63 | $94.39 | $92.86 | $93.37 | $90.44 | 1,357,803 |
| 2021-02-09 | $93.55 | $94.14 | $92.41 | $92.66 | $89.75 | 1,891,581 |
| 2021-02-08 | $93.24 | $94.44 | $92.58 | $94.34 | $91.38 | 2,465,861 |
| 2021-02-05 | $92.66 | $94.55 | $92.58 | $92.84 | $89.93 | 2,453,459 |
| 2021-02-04 | $87.91 | $91.70 | $87.51 | $91.50 | $88.63 | 3,364,259 |
| 2021-02-03 | $85.17 | $87.52 | $84.33 | $87.30 | $84.56 | 3,795,133 |
| 2021-02-02 | $84.00 | $86.15 | $83.46 | $85.33 | $82.65 | 3,014,113 |
| 2021-02-01 | $84.38 | $85.25 | $81.27 | $82.19 | $79.61 | 5,108,188 |
| 2021-01-29 | $85.13 | $85.28 | $82.66 | $83.54 | $80.92 | 2,402,674 |
| 2021-01-28 | $83.69 | $86.17 | $83.01 | $85.85 | $83.16 | 3,690,707 |
| 2021-01-27 | $84.73 | $84.73 | $81.82 | $82.18 | $79.60 | 4,599,160 |
| 2021-01-26 | $89.52 | $89.56 | $86.61 | $86.82 | $84.10 | 2,235,661 |
| 2021-01-25 | $90.57 | $91.00 | $86.94 | $89.06 | $86.27 | 4,005,650 |
| 2021-01-22 | $93.56 | $94.35 | $91.14 | $92.27 | $89.37 | 2,975,837 |
| 2021-01-21 | $98.00 | $99.03 | $93.00 | $94.24 | $91.28 | 6,011,219 |
| 2021-01-20 | $100.77 | $100.96 | $98.60 | $99.89 | $96.76 | 4,129,363 |
| 2021-01-19 | $98.92 | $100.21 | $98.14 | $99.07 | $95.96 | 3,318,196 |
| 2021-01-15 | $96.73 | $97.99 | $95.11 | $97.76 | $94.69 | 2,848,801 |
| 2021-01-14 | $97.32 | $98.88 | $96.56 | $98.43 | $95.34 | 2,024,804 |
| 2021-01-13 | $95.46 | $98.45 | $95.27 | $96.99 | $93.95 | 3,122,348 |
| 2021-01-12 | $95.67 | $96.13 | $94.17 | $95.33 | $92.34 | 3,008,089 |
| 2021-01-11 | $95.53 | $96.18 | $94.51 | $95.23 | $92.24 | 2,570,691 |
| 2021-01-08 | $97.81 | $97.86 | $95.05 | $97.11 | $94.06 | 1,865,246 |
| 2021-01-07 | $96.76 | $98.62 | $96.51 | $97.55 | $94.49 | 3,550,629 |
| 2021-01-06 | $92.50 | $95.91 | $92.35 | $95.46 | $92.46 | 3,101,359 |
| 2021-01-05 | $89.27 | $91.24 | $89.25 | $90.73 | $87.88 | 2,477,294 |
| 2021-01-04 | $91.99 | $91.99 | $88.10 | $89.61 | $86.80 | 3,621,578 |
| 2020-12-31 | $89.13 | $90.66 | $88.73 | $90.53 | $87.69 | 1,224,928 |
| 2020-12-30 | $88.17 | $89.85 | $88.01 | $89.30 | $86.50 | 1,166,232 |
| 2020-12-29 | $88.62 | $88.70 | $86.79 | $88.02 | $85.26 | 1,044,620 |
| 2020-12-28 | $88.85 | $90.08 | $88.25 | $88.29 | $85.52 | 1,185,102 |
| 2020-12-24 | $88.61 | $88.80 | $87.42 | $88.29 | $85.52 | 592,612 |
| 2020-12-23 | $87.29 | $88.92 | $87.15 | $88.37 | $85.60 | 1,569,554 |
| 2020-12-22 | $86.99 | $87.65 | $86.22 | $86.84 | $84.11 | 2,057,851 |
| 2020-12-21 | $86.27 | $88.13 | $85.21 | $87.03 | $84.30 | 3,128,934 |
| 2020-12-18 | $87.38 | $88.20 | $84.95 | $85.99 | $83.29 | 5,843,521 |
| 2020-12-17 | $86.57 | $87.59 | $85.89 | $87.48 | $84.73 | 2,375,194 |
| 2020-12-16 | $85.26 | $86.53 | $83.92 | $86.35 | $83.64 | 2,335,596 |
| 2020-12-15 | $83.66 | $85.42 | $81.93 | $85.36 | $82.68 | 2,140,101 |
| 2020-12-14 | $84.83 | $85.08 | $82.05 | $82.63 | $80.04 | 3,313,007 |
| 2020-12-11 | $82.64 | $84.01 | $81.94 | $83.46 | $80.84 | 4,025,868 |
| 2020-12-10 | $81.99 | $84.41 | $81.04 | $84.16 | $81.52 | 3,327,717 |
| 2020-12-09 | $82.88 | $83.40 | $82.12 | $83.19 | $80.58 | 2,174,105 |
| 2020-12-08 | $81.24 | $82.70 | $81.20 | $81.95 | $79.38 | 2,097,982 |
| 2020-12-07 | $82.21 | $82.92 | $81.32 | $82.45 | $79.86 | 2,253,710 |
| 2020-12-04 | $81.88 | $82.79 | $81.00 | $82.70 | $80.10 | 2,076,204 |
| 2020-12-03 | $81.70 | $82.63 | $80.06 | $80.84 | $78.30 | 2,610,825 |
| 2020-12-02 | $79.33 | $82.50 | $79.27 | $81.69 | $79.13 | 2,439,242 |
| 2020-12-01 | $78.33 | $81.00 | $78.21 | $80.15 | $77.63 | 2,929,070 |
| 2020-11-30 | $77.86 | $79.13 | $76.00 | $76.17 | $73.78 | 3,551,229 |
| 2020-11-27 | $78.70 | $79.24 | $78.36 | $78.87 | $76.39 | 1,037,699 |
| 2020-11-25 | $80.30 | $80.55 | $78.70 | $79.29 | $76.80 | 3,247,078 |
| 2020-11-24 | $79.99 | $81.74 | $79.85 | $81.60 | $79.04 | 2,997,503 |
| 2020-11-23 | $76.28 | $78.49 | $75.88 | $78.12 | $75.67 | 1,824,828 |
| 2020-11-20 | $76.32 | $76.47 | $74.78 | $74.80 | $72.45 | 1,737,877 |
| 2020-11-19 | $74.94 | $77.10 | $74.00 | $76.76 | $74.35 | 2,325,685 |
| 2020-11-18 | $77.11 | $79.18 | $76.02 | $76.08 | $73.69 | 3,408,570 |
| 2020-11-17 | $76.52 | $77.44 | $74.45 | $77.10 | $74.25 | 3,489,990 |
| 2020-11-16 | $79.00 | $79.52 | $76.93 | $77.77 | $74.90 | 2,211,202 |
| 2020-11-13 | $73.85 | $77.00 | $73.57 | $76.61 | $73.78 | 1,690,167 |
| 2020-11-12 | $73.00 | $74.19 | $72.67 | $73.39 | $70.68 | 2,804,769 |
| 2020-11-11 | $76.14 | $76.53 | $72.57 | $74.25 | $71.51 | 3,033,892 |
| 2020-11-10 | $76.49 | $78.60 | $75.85 | $76.34 | $73.52 | 3,321,713 |
| 2020-11-09 | $75.00 | $78.79 | $74.64 | $76.19 | $73.37 | 5,127,047 |
| 2020-11-06 | $68.93 | $69.08 | $67.38 | $67.91 | $65.40 | 1,813,145 |
| 2020-11-05 | $68.66 | $69.81 | $68.34 | $68.50 | $65.97 | 2,886,443 |
| 2020-11-04 | $67.43 | $69.79 | $65.32 | $67.87 | $65.36 | 3,086,640 |
| 2020-11-03 | $68.69 | $69.94 | $68.24 | $69.36 | $66.80 | 2,602,134 |
| 2020-11-02 | $65.86 | $67.57 | $65.46 | $67.21 | $64.73 | 3,432,847 |
| 2020-10-30 | $63.43 | $65.11 | $62.64 | $65.01 | $62.61 | 3,631,728 |
| 2020-10-29 | $61.89 | $64.35 | $61.60 | $64.01 | $61.64 | 2,214,165 |
| 2020-10-28 | $63.04 | $64.22 | $62.27 | $62.53 | $60.22 | 3,307,596 |
| 2020-10-27 | $65.63 | $66.41 | $65.06 | $65.26 | $62.85 | 3,804,352 |
| 2020-10-26 | $66.57 | $67.00 | $64.90 | $65.88 | $63.45 | 4,362,638 |
| 2020-10-23 | $67.08 | $68.67 | $66.37 | $68.00 | $65.49 | 4,502,760 |
| 2020-10-22 | $65.36 | $67.12 | $63.86 | $66.16 | $63.72 | 6,869,056 |
| 2020-10-21 | $62.87 | $63.04 | $60.42 | $60.60 | $58.36 | 4,483,978 |
| 2020-10-20 | $64.29 | $64.64 | $62.79 | $63.00 | $60.67 | 2,369,522 |
| 2020-10-19 | $65.50 | $65.87 | $63.29 | $63.56 | $61.21 | 2,009,212 |
| 2020-10-16 | $65.00 | $66.24 | $64.52 | $65.48 | $63.06 | 2,340,998 |
| 2020-10-15 | $63.43 | $64.83 | $62.31 | $64.59 | $62.20 | 2,225,606 |
| 2020-10-14 | $64.42 | $65.46 | $64.03 | $64.33 | $61.95 | 1,661,080 |
| 2020-10-13 | $63.72 | $64.91 | $63.37 | $64.13 | $61.76 | 1,909,956 |
| 2020-10-12 | $65.00 | $65.29 | $64.13 | $64.63 | $62.24 | 1,829,020 |
| 2020-10-09 | $66.20 | $66.33 | $64.39 | $64.89 | $62.49 | 2,097,494 |
| 2020-10-08 | $64.35 | $65.95 | $63.49 | $65.41 | $62.99 | 2,931,276 |
| 2020-10-07 | $62.29 | $64.08 | $62.29 | $63.72 | $61.37 | 2,733,582 |
| 2020-10-06 | $63.91 | $64.37 | $60.42 | $61.10 | $58.84 | 3,266,451 |
| 2020-10-05 | $62.10 | $63.60 | $61.13 | $63.17 | $60.84 | 2,791,057 |
| 2020-10-02 | $57.56 | $61.11 | $56.94 | $60.92 | $58.67 | 3,307,844 |
| 2020-10-01 | $57.63 | $58.93 | $57.24 | $58.91 | $56.73 | 2,721,207 |
| 2020-09-30 | $56.10 | $58.63 | $56.10 | $57.78 | $55.64 | 4,271,253 |
| 2020-09-29 | $56.26 | $57.03 | $55.25 | $55.64 | $53.58 | 2,283,913 |
| 2020-09-28 | $55.79 | $57.28 | $55.47 | $56.46 | $54.37 | 3,822,274 |
| 2020-09-25 | $52.66 | $54.51 | $52.61 | $54.13 | $52.13 | 1,607,252 |
| 2020-09-24 | $53.08 | $54.19 | $51.74 | $53.14 | $51.18 | 1,687,298 |
| 2020-09-23 | $54.79 | $56.03 | $53.15 | $53.23 | $51.26 | 2,120,056 |
| 2020-09-22 | $54.69 | $55.32 | $52.78 | $54.52 | $52.51 | 4,954,960 |
| 2020-09-21 | $56.44 | $57.09 | $54.61 | $55.02 | $52.99 | 4,310,778 |
| 2020-09-18 | $59.33 | $60.21 | $58.55 | $59.03 | $56.85 | 4,608,475 |
| 2020-09-17 | $58.30 | $60.10 | $57.91 | $59.54 | $57.34 | 4,110,156 |
| 2020-09-16 | $57.23 | $60.45 | $56.68 | $59.22 | $57.03 | 4,180,643 |
| 2020-09-15 | $58.11 | $59.54 | $56.86 | $57.05 | $54.94 | 3,556,916 |
| 2020-09-14 | $55.58 | $58.64 | $55.47 | $57.99 | $55.85 | 3,469,200 |
| 2020-09-11 | $54.28 | $55.03 | $53.99 | $54.74 | $52.72 | 2,275,058 |
| 2020-09-10 | $55.51 | $56.94 | $53.89 | $54.07 | $52.07 | 1,984,307 |
| 2020-09-09 | $55.72 | $55.72 | $54.22 | $55.04 | $53.01 | 1,933,409 |
| 2020-09-08 | $56.15 | $57.19 | $54.96 | $55.11 | $53.07 | 3,531,444 |
| 2020-09-04 | $56.26 | $59.23 | $56.21 | $57.12 | $55.01 | 5,363,620 |
| 2020-09-03 | $54.22 | $55.99 | $54.01 | $55.42 | $53.37 | 5,154,303 |
| 2020-09-02 | $52.94 | $53.92 | $52.56 | $53.68 | $51.70 | 1,826,591 |
| 2020-09-01 | $52.43 | $53.60 | $52.11 | $52.97 | $51.01 | 1,649,451 |
| 2020-08-31 | $54.26 | $54.26 | $53.06 | $53.08 | $51.12 | 3,310,424 |
| 2020-08-28 | $54.07 | $54.39 | $53.24 | $54.25 | $52.25 | 2,253,874 |
| 2020-08-27 | $51.70 | $54.25 | $51.36 | $53.71 | $51.73 | 3,843,417 |
| 2020-08-26 | $52.11 | $52.63 | $51.26 | $51.53 | $49.63 | 2,946,262 |
| 2020-08-25 | $53.00 | $53.42 | $51.48 | $52.22 | $50.29 | 2,119,381 |
| 2020-08-24 | $49.92 | $52.47 | $49.83 | $52.39 | $50.45 | 2,580,685 |
| 2020-08-21 | $49.94 | $50.26 | $48.92 | $49.57 | $47.74 | 2,215,376 |
| 2020-08-20 | $50.04 | $50.57 | $49.75 | $49.94 | $48.09 | 1,923,118 |
| 2020-08-19 | $50.51 | $51.44 | $49.86 | $50.81 | $48.93 | 1,891,286 |
| 2020-08-18 | $52.62 | $52.99 | $50.80 | $50.94 | $48.64 | 3,254,185 |
| 2020-08-17 | $54.15 | $54.32 | $52.58 | $52.59 | $50.21 | 2,807,159 |
| 2020-08-14 | $52.95 | $54.87 | $52.62 | $54.30 | $51.84 | 1,521,227 |
| 2020-08-13 | $53.58 | $54.76 | $53.20 | $53.43 | $51.01 | 1,839,163 |
| 2020-08-12 | $56.94 | $56.95 | $53.58 | $54.49 | $52.03 | 3,229,007 |
| 2020-08-11 | $55.68 | $57.67 | $55.10 | $55.76 | $53.24 | 3,754,302 |
| 2020-08-10 | $51.61 | $54.37 | $51.52 | $53.77 | $51.34 | 3,748,926 |
| 2020-08-07 | $49.61 | $51.43 | $48.98 | $51.39 | $49.07 | 2,912,505 |
| 2020-08-06 | $50.10 | $50.80 | $49.43 | $50.11 | $47.84 | 2,010,245 |
| 2020-08-05 | $49.35 | $50.54 | $49.23 | $50.45 | $48.17 | 3,870,846 |
| 2020-08-04 | $49.44 | $49.72 | $48.61 | $48.72 | $46.52 | 3,489,259 |
| 2020-08-03 | $49.70 | $50.34 | $48.99 | $49.50 | $47.26 | 3,619,798 |
| 2020-07-31 | $50.31 | $50.53 | $48.36 | $49.43 | $47.19 | 2,568,409 |
| 2020-07-30 | $50.37 | $50.48 | $49.29 | $50.41 | $48.13 | 2,372,826 |
| 2020-07-29 | $50.16 | $51.86 | $49.72 | $51.83 | $49.49 | 2,583,135 |
| 2020-07-28 | $51.16 | $51.89 | $50.05 | $50.11 | $47.84 | 2,729,118 |
| 2020-07-27 | $50.34 | $52.24 | $49.46 | $51.76 | $49.42 | 3,654,602 |
| 2020-07-24 | $51.73 | $52.10 | $50.67 | $50.82 | $48.52 | 3,764,020 |
| 2020-07-23 | $50.31 | $52.98 | $49.81 | $51.63 | $49.30 | 6,655,339 |
| 2020-07-22 | $48.18 | $51.10 | $48.18 | $50.70 | $48.41 | 4,272,651 |
| 2020-07-21 | $48.17 | $49.42 | $47.86 | $49.01 | $46.79 | 4,531,506 |
| 2020-07-20 | $48.50 | $48.85 | $47.42 | $47.49 | $45.34 | 2,860,267 |
| 2020-07-17 | $50.40 | $50.74 | $48.75 | $48.99 | $46.77 | 2,520,310 |
| 2020-07-16 | $49.79 | $51.36 | $49.39 | $50.29 | $48.02 | 2,217,848 |
| 2020-07-15 | $48.62 | $50.69 | $48.62 | $50.35 | $48.07 | 3,757,123 |
| 2020-07-14 | $47.75 | $48.22 | $46.82 | $47.52 | $45.37 | 2,826,169 |
| 2020-07-13 | $48.99 | $49.80 | $47.26 | $48.18 | $46.00 | 3,420,546 |
| 2020-07-10 | $46.51 | $48.45 | $46.03 | $48.38 | $46.19 | 3,619,732 |
| 2020-07-09 | $48.35 | $48.42 | $45.40 | $46.45 | $44.35 | 3,953,988 |
| 2020-07-08 | $48.40 | $49.04 | $47.40 | $48.68 | $46.48 | 3,476,385 |
| 2020-07-07 | $49.99 | $50.20 | $47.86 | $48.15 | $45.97 | 4,028,826 |
| 2020-07-06 | $50.65 | $51.40 | $49.84 | $50.61 | $48.32 | 2,766,226 |
| 2020-07-02 | $49.80 | $51.07 | $48.68 | $48.85 | $46.64 | 3,037,339 |
| 2020-07-01 | $50.29 | $51.50 | $48.12 | $48.22 | $46.04 | 3,064,141 |
| 2020-06-30 | $49.22 | $50.47 | $48.71 | $50.09 | $47.82 | 7,392,438 |
| 2020-06-29 | $49.36 | $50.16 | $48.30 | $49.32 | $47.09 | 8,268,791 |
| 2020-06-26 | $50.75 | $51.00 | $47.35 | $48.67 | $46.47 | 7,918,462 |
| 2020-06-25 | $50.39 | $52.12 | $49.63 | $52.06 | $49.71 | 4,046,798 |
| 2020-06-24 | $53.55 | $53.73 | $50.21 | $50.81 | $48.51 | 4,528,244 |
| 2020-06-23 | $55.00 | $55.63 | $54.18 | $54.86 | $52.38 | 3,842,673 |
| 2020-06-22 | $54.21 | $55.03 | $53.03 | $54.02 | $51.58 | 4,466,592 |
| 2020-06-19 | $55.40 | $55.40 | $52.57 | $53.73 | $51.30 | 9,583,725 |
| 2020-06-18 | $53.91 | $55.70 | $53.36 | $53.83 | $51.40 | 4,466,341 |
| 2020-06-17 | $56.02 | $57.05 | $54.93 | $55.08 | $52.59 | 5,077,082 |
| 2020-06-16 | $57.67 | $57.96 | $54.33 | $55.92 | $53.39 | 4,838,052 |
| 2020-06-15 | $49.93 | $55.70 | $49.61 | $54.55 | $52.08 | 5,912,194 |
| 2020-06-12 | $53.00 | $53.37 | $49.97 | $52.99 | $50.59 | 4,579,419 |
| 2020-06-11 | $52.00 | $52.98 | $48.91 | $49.41 | $47.18 | 6,800,271 |
| 2020-06-10 | $58.20 | $58.80 | $54.96 | $54.96 | $52.47 | 6,278,765 |
| 2020-06-09 | $58.51 | $60.02 | $57.55 | $58.85 | $56.19 | 5,376,458 |
| 2020-06-08 | $64.41 | $64.41 | $60.86 | $61.29 | $58.52 | 6,060,426 |
| 2020-06-05 | $64.09 | $66.77 | $60.25 | $60.62 | $57.88 | 9,503,176 |
| 2020-06-04 | $55.77 | $58.66 | $54.93 | $58.26 | $55.63 | 6,710,424 |
| 2020-06-03 | $55.06 | $57.26 | $54.95 | $57.14 | $54.56 | 7,979,768 |
| 2020-06-02 | $51.00 | $52.56 | $50.79 | $52.39 | $50.02 | 5,862,084 |
| 2020-06-01 | $47.79 | $49.86 | $47.46 | $49.84 | $47.59 | 5,263,090 |
| 2020-05-29 | $48.14 | $49.95 | $47.35 | $47.51 | $45.36 | 8,222,919 |
| 2020-05-28 | $50.32 | $52.19 | $48.85 | $49.47 | $47.23 | 10,462,312 |
| 2020-05-27 | $47.27 | $49.62 | $46.95 | $49.60 | $47.36 | 8,439,824 |
| 2020-05-26 | $42.92 | $45.01 | $42.47 | $44.08 | $42.09 | 7,291,602 |
| 2020-05-22 | $40.81 | $41.15 | $39.76 | $40.47 | $38.64 | 2,433,384 |
| 2020-05-21 | $40.90 | $41.56 | $40.23 | $40.75 | $38.91 | 3,221,175 |
| 2020-05-20 | $40.37 | $41.39 | $40.21 | $41.01 | $39.16 | 4,392,389 |
| 2020-05-19 | $40.73 | $41.42 | $39.35 | $39.75 | $37.55 | 4,662,791 |
| 2020-05-18 | $40.39 | $41.38 | $40.18 | $41.06 | $38.79 | 5,297,439 |
| 2020-05-15 | $38.50 | $39.08 | $37.77 | $38.00 | $35.90 | 3,215,181 |
| 2020-05-14 | $35.86 | $39.54 | $35.05 | $39.23 | $37.06 | 6,622,101 |
| 2020-05-13 | $39.03 | $39.10 | $35.73 | $36.39 | $34.38 | 5,650,939 |
| 2020-05-12 | $40.47 | $41.60 | $39.17 | $39.20 | $37.03 | 3,839,250 |
| 2020-05-11 | $41.48 | $41.69 | $40.28 | $40.46 | $38.22 | 4,195,611 |
| 2020-05-08 | $42.21 | $42.85 | $41.48 | $42.72 | $40.36 | 3,635,417 |
| 2020-05-07 | $40.01 | $41.55 | $40.01 | $40.48 | $38.24 | 3,993,289 |
| 2020-05-06 | $41.43 | $42.06 | $38.85 | $39.14 | $36.97 | 4,073,890 |
| 2020-05-05 | $42.51 | $43.43 | $40.91 | $41.10 | $38.82 | 7,135,723 |
| 2020-05-04 | $39.71 | $41.69 | $38.78 | $41.37 | $39.08 | 6,065,854 |
| 2020-05-01 | $40.79 | $41.79 | $39.91 | $41.37 | $39.08 | 6,675,473 |
| 2020-04-30 | $44.00 | $45.19 | $42.68 | $42.97 | $40.59 | 5,302,888 |
| 2020-04-29 | $43.00 | $46.20 | $42.99 | $45.91 | $43.37 | 6,785,516 |
| 2020-04-28 | $39.74 | $40.89 | $39.24 | $40.06 | $37.84 | 6,161,602 |
| 2020-04-27 | $37.00 | $37.99 | $36.41 | $37.44 | $35.37 | 5,156,221 |
| 2020-04-24 | $35.51 | $36.78 | $35.17 | $36.23 | $34.22 | 6,886,340 |
| 2020-04-23 | $32.69 | $35.84 | $32.50 | $34.82 | $32.89 | 7,848,229 |
| 2020-04-22 | $35.25 | $35.50 | $34.41 | $35.15 | $33.20 | 6,714,173 |
| 2020-04-21 | $33.25 | $34.87 | $33.17 | $34.30 | $32.40 | 5,671,993 |
| 2020-04-20 | $33.67 | $35.57 | $33.05 | $35.22 | $33.27 | 6,277,484 |
| 2020-04-17 | $33.89 | $35.19 | $33.80 | $35.04 | $33.10 | 6,250,692 |
| 2020-04-16 | $32.77 | $32.98 | $31.09 | $31.69 | $29.94 | 5,717,923 |
| 2020-04-15 | $33.30 | $33.54 | $32.35 | $32.98 | $31.15 | 5,479,145 |
| 2020-04-14 | $37.02 | $37.80 | $34.93 | $35.53 | $33.56 | 6,226,097 |
| 2020-04-13 | $39.50 | $39.90 | $35.66 | $36.18 | $34.18 | 6,679,811 |
| 2020-04-09 | $38.50 | $42.00 | $38.50 | $39.21 | $37.04 | 5,678,417 |
| 2020-04-08 | $36.20 | $37.61 | $35.32 | $37.22 | $35.16 | 5,465,472 |
| 2020-04-07 | $36.81 | $39.74 | $34.91 | $35.00 | $33.06 | 6,245,992 |
| 2020-04-06 | $31.38 | $33.82 | $31.32 | $33.46 | $31.61 | 6,361,191 |
| 2020-04-03 | $30.59 | $30.69 | $27.51 | $28.53 | $26.95 | 6,202,904 |
| 2020-04-02 | $30.90 | $32.34 | $30.27 | $30.99 | $29.27 | 5,502,280 |
| 2020-04-01 | $32.87 | $33.30 | $30.73 | $31.53 | $29.78 | 5,417,392 |
| 2020-03-31 | $37.34 | $37.92 | $35.30 | $35.67 | $33.70 | 3,243,051 |
| 2020-03-30 | $38.00 | $38.30 | $36.03 | $37.59 | $35.51 | 4,527,164 |
| 2020-03-27 | $39.27 | $39.74 | $37.54 | $38.41 | $36.28 | 5,005,141 |
| 2020-03-26 | $39.66 | $43.82 | $39.06 | $41.71 | $39.40 | 8,277,590 |
| 2020-03-25 | $38.20 | $39.54 | $35.42 | $37.45 | $35.38 | 10,273,640 |
| 2020-03-24 | $29.10 | $34.07 | $29.00 | $33.78 | $31.91 | 7,206,692 |
| 2020-03-23 | $25.75 | $27.07 | $24.14 | $26.65 | $25.17 | 8,223,120 |
| 2020-03-20 | $29.70 | $29.97 | $25.23 | $25.25 | $23.85 | 9,366,878 |
| 2020-03-19 | $26.42 | $28.79 | $23.25 | $28.33 | $26.76 | 8,317,131 |
| 2020-03-18 | $33.99 | $34.41 | $26.60 | $27.00 | $25.51 | 7,184,247 |
| 2020-03-17 | $38.78 | $39.16 | $32.82 | $36.87 | $34.83 | 9,789,066 |
| 2020-03-16 | $44.25 | $44.75 | $37.56 | $37.87 | $35.77 | 4,818,906 |
| 2020-03-13 | $48.93 | $51.89 | $46.24 | $51.76 | $48.89 | 4,450,215 |
| 2020-03-12 | $48.50 | $50.18 | $44.79 | $44.88 | $42.40 | 4,487,240 |
| 2020-03-11 | $56.00 | $56.45 | $52.39 | $53.20 | $50.26 | 3,087,369 |
| 2020-03-10 | $57.21 | $58.69 | $53.57 | $57.69 | $54.50 | 4,406,380 |
| 2020-03-09 | $58.09 | $58.50 | $54.13 | $54.76 | $51.73 | 3,597,527 |
| 2020-03-06 | $62.00 | $64.25 | $61.33 | $62.58 | $59.12 | 3,861,420 |
| 2020-03-05 | $64.42 | $65.88 | $63.92 | $64.57 | $61.00 | 3,488,446 |
| 2020-03-04 | $65.31 | $66.84 | $64.32 | $66.69 | $63.00 | 2,878,195 |
| 2020-03-03 | $67.64 | $68.73 | $63.90 | $64.31 | $60.75 | 3,601,027 |
| 2020-03-02 | $66.11 | $67.93 | $65.02 | $67.88 | $64.12 | 4,289,933 |
| 2020-02-28 | $63.97 | $65.62 | $63.24 | $65.58 | $61.95 | 5,033,232 |
| 2020-02-27 | $67.36 | $68.95 | $65.26 | $66.18 | $62.52 | 3,473,614 |
| 2020-02-26 | $70.15 | $70.78 | $68.97 | $69.00 | $65.18 | 2,130,018 |
| 2020-02-25 | $73.16 | $73.18 | $69.09 | $69.49 | $65.64 | 3,074,026 |
| 2020-02-24 | $72.86 | $73.96 | $72.69 | $73.15 | $69.10 | 2,017,955 |
| 2020-02-21 | $75.29 | $75.44 | $74.43 | $75.32 | $71.15 | 1,722,792 |
| 2020-02-20 | $75.40 | $76.36 | $75.23 | $75.79 | $71.59 | 1,178,765 |
| 2020-02-19 | $75.16 | $75.77 | $74.71 | $75.56 | $71.38 | 1,591,469 |
| 2020-02-18 | $76.09 | $76.36 | $75.06 | $75.35 | $70.77 | 1,686,733 |
| 2020-02-14 | $76.28 | $76.79 | $76.00 | $76.42 | $71.77 | 1,426,411 |
| 2020-02-13 | $75.91 | $76.59 | $75.45 | $76.20 | $71.57 | 2,038,563 |
| 2020-02-12 | $76.17 | $76.39 | $75.44 | $76.04 | $71.42 | 1,608,835 |
| 2020-02-11 | $76.10 | $76.63 | $75.71 | $75.75 | $71.14 | 1,617,403 |
| 2020-02-10 | $75.07 | $75.97 | $75.02 | $75.83 | $71.22 | 1,400,011 |
| 2020-02-07 | $75.84 | $75.84 | $74.73 | $75.29 | $70.71 | 2,295,299 |
| 2020-02-06 | $77.83 | $78.14 | $76.35 | $76.35 | $71.71 | 2,083,344 |
| 2020-02-05 | $76.98 | $77.89 | $76.64 | $77.38 | $72.67 | 2,099,509 |
| 2020-02-04 | $76.20 | $76.84 | $75.79 | $75.80 | $71.19 | 2,228,564 |
| 2020-02-03 | $75.77 | $76.68 | $74.97 | $75.09 | $70.52 | 2,842,596 |
| 2020-01-31 | $75.85 | $76.00 | $74.64 | $75.13 | $70.56 | 2,695,229 |
| 2020-01-30 | $74.97 | $76.56 | $74.82 | $76.37 | $71.72 | 3,404,734 |
| 2020-01-29 | $75.41 | $76.30 | $75.24 | $75.80 | $71.19 | 2,515,762 |
| 2020-01-28 | $76.00 | $76.00 | $74.12 | $75.23 | $70.65 | 4,336,826 |
| 2020-01-27 | $74.30 | $75.18 | $73.43 | $73.91 | $69.41 | 4,545,557 |
| 2020-01-24 | $78.12 | $79.19 | $76.00 | $76.29 | $71.65 | 12,376,572 |
| 2020-01-23 | $84.95 | $85.86 | $84.27 | $85.85 | $80.63 | 2,722,174 |
| 2020-01-22 | $84.43 | $85.63 | $84.06 | $85.34 | $80.15 | 2,804,237 |
| 2020-01-21 | $84.00 | $84.60 | $83.52 | $83.68 | $78.59 | 2,002,207 |
| 2020-01-17 | $84.03 | $84.97 | $83.71 | $84.44 | $79.30 | 2,736,844 |
| 2020-01-16 | $83.83 | $84.35 | $83.46 | $83.64 | $78.55 | 1,702,914 |
| 2020-01-15 | $82.63 | $83.70 | $82.40 | $83.32 | $78.25 | 1,430,797 |
| 2020-01-14 | $82.91 | $83.48 | $82.58 | $83.04 | $77.99 | 1,343,341 |
| 2020-01-13 | $82.76 | $83.11 | $82.19 | $82.88 | $77.84 | 996,890 |
| 2020-01-10 | $83.44 | $83.59 | $82.54 | $82.68 | $77.65 | 909,066 |
| 2020-01-09 | $82.94 | $83.49 | $82.92 | $83.43 | $78.36 | 1,580,126 |
| 2020-01-08 | $81.67 | $83.06 | $81.35 | $82.37 | $77.36 | 2,092,310 |
| 2020-01-07 | $81.96 | $82.39 | $81.39 | $81.49 | $76.53 | 1,934,634 |
| 2020-01-06 | $83.01 | $83.38 | $81.67 | $82.40 | $77.39 | 2,276,701 |
| 2020-01-03 | $84.01 | $84.43 | $83.35 | $83.88 | $78.78 | 1,068,329 |
| 2020-01-02 | $85.11 | $85.31 | $84.47 | $85.30 | $80.11 | 1,559,211 |
| 2019-12-31 | $84.29 | $84.99 | $84.29 | $84.82 | $79.66 | 894,093 |
| 2019-12-30 | $85.29 | $85.39 | $84.35 | $84.53 | $79.39 | 775,538 |
| 2019-12-27 | $85.65 | $85.65 | $84.85 | $84.95 | $79.78 | 556,091 |
| 2019-12-26 | $85.42 | $85.65 | $85.08 | $85.49 | $80.29 | 787,731 |
| 2019-12-24 | $85.38 | $85.65 | $84.97 | $85.28 | $80.09 | 450,353 |
| 2019-12-23 | $86.79 | $86.79 | $85.22 | $85.34 | $80.15 | 1,035,478 |
| 2019-12-20 | $86.84 | $87.43 | $86.50 | $86.70 | $81.43 | 2,909,000 |
| 2019-12-19 | $86.44 | $86.68 | $86.06 | $86.32 | $81.07 | 1,872,607 |
| 2019-12-18 | $86.47 | $86.94 | $86.22 | $86.51 | $81.25 | 2,004,927 |
| 2019-12-17 | $86.39 | $86.97 | $85.82 | $86.51 | $81.25 | 1,710,085 |
| 2019-12-16 | $87.14 | $87.37 | $86.03 | $86.13 | $80.89 | 1,787,600 |
| 2019-12-13 | $86.48 | $87.39 | $85.88 | $86.68 | $81.41 | 1,331,597 |
| 2019-12-12 | $84.39 | $86.56 | $84.14 | $86.38 | $81.13 | 1,536,779 |
| 2019-12-11 | $84.92 | $85.25 | $84.04 | $84.23 | $79.11 | 1,090,670 |
| 2019-12-10 | $84.00 | $84.92 | $83.78 | $84.86 | $79.70 | 1,104,928 |
| 2019-12-09 | $83.98 | $84.89 | $83.80 | $84.21 | $79.09 | 1,425,268 |
| 2019-12-06 | $84.19 | $84.93 | $84.05 | $84.31 | $79.18 | 1,644,701 |
| 2019-12-05 | $82.80 | $83.32 | $82.15 | $83.13 | $78.07 | 2,368,024 |
| 2019-12-04 | $82.96 | $83.99 | $82.96 | $83.63 | $78.54 | 1,603,306 |
| 2019-12-03 | $82.99 | $83.18 | $81.59 | $82.96 | $77.91 | 1,802,440 |
| 2019-12-02 | $85.26 | $85.54 | $83.96 | $84.06 | $78.95 | 1,294,988 |
| 2019-11-29 | $84.90 | $85.22 | $84.66 | $84.87 | $79.71 | 606,295 |
| 2019-11-27 | $85.00 | $85.33 | $84.59 | $85.12 | $79.94 | 990,431 |
| 2019-11-26 | $84.81 | $85.16 | $84.24 | $84.73 | $79.58 | 1,054,330 |
| 2019-11-25 | $83.98 | $85.27 | $83.97 | $85.18 | $80.00 | 1,093,001 |
| 2019-11-22 | $83.20 | $84.04 | $82.93 | $83.87 | $78.77 | 954,955 |
| 2019-11-21 | $82.97 | $83.11 | $82.29 | $82.92 | $77.88 | 987,110 |
| 2019-11-20 | $83.24 | $83.55 | $82.31 | $82.86 | $77.82 | 1,173,476 |
| 2019-11-19 | $84.46 | $84.88 | $83.83 | $83.91 | $78.39 | 1,420,077 |
| 2019-11-18 | $84.23 | $84.73 | $83.55 | $84.15 | $78.61 | 1,721,577 |
| 2019-11-15 | $85.20 | $85.20 | $84.04 | $84.52 | $78.96 | 1,631,706 |
| 2019-11-14 | $84.04 | $85.05 | $84.04 | $84.81 | $79.23 | 1,331,440 |
| 2019-11-13 | $84.00 | $84.52 | $83.37 | $84.31 | $78.76 | 1,520,894 |
| 2019-11-12 | $84.14 | $84.63 | $83.71 | $84.45 | $78.89 | 1,402,341 |
| 2019-11-11 | $83.92 | $84.80 | $83.92 | $84.12 | $78.59 | 668,987 |
| 2019-11-08 | $84.25 | $84.71 | $83.45 | $84.71 | $79.14 | 1,201,569 |
| 2019-11-07 | $83.78 | $85.27 | $83.78 | $84.35 | $78.80 | 1,500,323 |
| 2019-11-06 | $83.24 | $83.76 | $82.69 | $83.18 | $77.71 | 1,732,129 |
| 2019-11-05 | $82.84 | $83.73 | $82.69 | $83.10 | $77.63 | 1,750,087 |
| 2019-11-04 | $82.42 | $82.74 | $82.01 | $82.66 | $77.22 | 1,336,724 |
| 2019-11-01 | $81.06 | $81.94 | $80.83 | $81.72 | $76.34 | 1,075,630 |
| 2019-10-31 | $80.70 | $81.15 | $79.52 | $80.26 | $74.98 | 1,331,577 |
| 2019-10-30 | $81.25 | $81.26 | $80.14 | $81.15 | $75.81 | 1,197,532 |
| 2019-10-29 | $81.13 | $82.16 | $81.08 | $81.22 | $75.88 | 1,360,180 |
| 2019-10-28 | $80.62 | $81.54 | $80.50 | $81.43 | $76.07 | 2,203,453 |
| 2019-10-25 | $79.59 | $80.53 | $79.01 | $80.14 | $74.87 | 1,420,115 |
| 2019-10-24 | $80.41 | $80.95 | $78.67 | $79.74 | $74.49 | 1,502,651 |
| 2019-10-23 | $82.34 | $83.33 | $80.04 | $80.52 | $75.22 | 2,699,411 |
| 2019-10-22 | $79.96 | $82.09 | $79.96 | $81.15 | $75.81 | 3,554,067 |
| 2019-10-21 | $79.68 | $80.65 | $79.61 | $80.44 | $75.15 | 1,807,908 |
| 2019-10-18 | $79.22 | $79.63 | $78.73 | $78.94 | $73.75 | 1,662,039 |
| 2019-10-17 | $78.89 | $79.62 | $78.46 | $79.23 | $74.02 | 1,913,460 |
| 2019-10-16 | $78.77 | $79.44 | $78.47 | $78.56 | $73.39 | 1,688,388 |
| 2019-10-15 | $78.30 | $79.68 | $77.83 | $78.95 | $73.76 | 1,477,084 |
| 2019-10-14 | $76.80 | $78.00 | $76.56 | $77.75 | $72.64 | 1,624,486 |
| 2019-10-11 | $77.73 | $78.64 | $77.28 | $77.36 | $72.27 | 2,019,260 |
| 2019-10-10 | $76.29 | $77.48 | $76.21 | $76.50 | $71.47 | 1,482,630 |
| 2019-10-09 | $75.96 | $76.86 | $75.75 | $76.14 | $71.13 | 1,742,471 |
| 2019-10-08 | $76.78 | $76.78 | $75.16 | $75.17 | $70.23 | 1,487,405 |
| 2019-10-07 | $77.55 | $78.65 | $77.49 | $77.70 | $72.59 | 1,601,459 |
| 2019-10-04 | $76.52 | $77.95 | $76.52 | $77.89 | $72.77 | 1,349,172 |
| 2019-10-03 | $76.43 | $77.02 | $74.85 | $76.51 | $71.48 | 1,819,151 |
| 2019-10-02 | $78.15 | $78.36 | $76.20 | $76.81 | $71.76 | 1,948,761 |
| 2019-10-01 | $81.71 | $81.85 | $78.78 | $78.94 | $73.75 | 1,989,256 |
| 2019-09-30 | $81.87 | $81.95 | $80.89 | $81.09 | $75.76 | 1,842,968 |
| 2019-09-27 | $81.99 | $82.67 | $81.06 | $81.51 | $76.15 | 1,106,014 |
| 2019-09-26 | $81.93 | $82.17 | $81.15 | $81.35 | $76.00 | 1,415,938 |
| 2019-09-25 | $81.98 | $82.30 | $80.95 | $81.75 | $76.37 | 2,134,968 |
| 2019-09-24 | $83.73 | $84.25 | $81.60 | $82.00 | $76.61 | 2,386,195 |
| 2019-09-23 | $82.08 | $83.59 | $82.01 | $83.31 | $77.83 | 1,535,454 |
| 2019-09-20 | $84.05 | $84.57 | $82.94 | $82.94 | $77.48 | 2,928,039 |
| 2019-09-19 | $84.09 | $84.95 | $83.66 | $83.74 | $78.23 | 1,115,153 |
| 2019-09-18 | $83.74 | $84.46 | $82.94 | $84.31 | $78.76 | 1,229,140 |
| 2019-09-17 | $83.38 | $84.12 | $82.80 | $83.90 | $78.38 | 1,856,969 |
| 2019-09-16 | $83.92 | $83.92 | $82.35 | $83.59 | $78.09 | 1,809,215 |
| 2019-09-13 | $85.21 | $85.63 | $84.44 | $84.78 | $79.20 | 1,650,924 |
| 2019-09-12 | $84.52 | $84.96 | $83.59 | $84.50 | $78.94 | 1,954,131 |
| 2019-09-11 | $84.34 | $84.40 | $83.01 | $84.39 | $78.84 | 1,868,117 |
| 2019-09-10 | $84.21 | $85.08 | $83.40 | $84.32 | $78.77 | 1,939,760 |
| 2019-09-09 | $83.08 | $85.69 | $83.08 | $84.47 | $78.91 | 2,212,269 |
| 2019-09-06 | $81.99 | $82.63 | $81.50 | $82.25 | $76.84 | 1,792,583 |
| 2019-09-05 | $80.55 | $82.14 | $80.38 | $81.82 | $76.44 | 1,943,407 |
| 2019-09-04 | $79.27 | $79.66 | $78.71 | $79.33 | $74.11 | 1,968,207 |
| 2019-09-03 | $79.11 | $79.34 | $77.56 | $78.46 | $73.30 | 1,734,327 |
| 2019-08-30 | $80.73 | $80.73 | $79.32 | $79.97 | $74.71 | 1,498,362 |
| 2019-08-29 | $79.90 | $80.47 | $79.54 | $80.00 | $74.74 | 960,403 |
| 2019-08-28 | $77.17 | $79.36 | $77.16 | $78.96 | $73.77 | 1,562,656 |
| 2019-08-27 | $78.57 | $78.68 | $77.03 | $77.49 | $72.39 | 2,018,854 |
| 2019-08-26 | $77.50 | $78.09 | $76.63 | $78.06 | $72.92 | 1,410,768 |
| 2019-08-23 | $79.20 | $79.77 | $76.26 | $76.76 | $71.71 | 1,670,278 |
| 2019-08-22 | $80.22 | $80.72 | $79.37 | $79.68 | $74.44 | 976,663 |
| 2019-08-21 | $80.06 | $80.24 | $79.58 | $79.77 | $74.52 | 1,135,199 |
| 2019-08-20 | $80.48 | $80.84 | $79.69 | $79.75 | $74.10 | 1,445,925 |
| 2019-08-19 | $81.65 | $81.81 | $80.70 | $80.88 | $75.14 | 1,650,587 |
| 2019-08-16 | $79.56 | $80.90 | $79.44 | $80.35 | $74.65 | 1,853,595 |
| 2019-08-15 | $79.84 | $80.50 | $78.54 | $79.03 | $73.43 | 1,913,553 |
| 2019-08-14 | $80.98 | $81.43 | $79.36 | $79.42 | $73.79 | 1,879,413 |
| 2019-08-13 | $81.24 | $83.55 | $81.00 | $82.95 | $77.07 | 1,992,137 |
| 2019-08-12 | $83.21 | $83.41 | $81.49 | $81.56 | $75.78 | 1,937,114 |
| 2019-08-09 | $84.23 | $84.68 | $83.51 | $83.99 | $78.03 | 1,263,560 |
| 2019-08-08 | $84.25 | $85.32 | $83.83 | $84.63 | $78.63 | 2,146,636 |
| 2019-08-07 | $82.68 | $83.94 | $81.86 | $83.77 | $77.83 | 2,625,049 |
| 2019-08-06 | $84.14 | $84.39 | $83.02 | $84.31 | $78.33 | 2,440,213 |
| 2019-08-05 | $84.83 | $84.96 | $82.55 | $83.20 | $77.30 | 3,157,356 |
| 2019-08-02 | $87.26 | $87.57 | $85.33 | $86.68 | $80.53 | 2,574,169 |
| 2019-08-01 | $89.75 | $90.05 | $87.02 | $87.62 | $81.41 | 3,265,020 |
| 2019-07-31 | $90.49 | $90.73 | $89.21 | $89.74 | $83.38 | 2,604,552 |
| 2019-07-30 | $90.88 | $91.96 | $90.52 | $91.05 | $84.59 | 2,326,894 |
| 2019-07-29 | $92.75 | $92.75 | $91.49 | $91.77 | $85.26 | 2,271,808 |
| 2019-07-26 | $91.82 | $92.98 | $91.00 | $92.91 | $86.32 | 2,697,975 |
| 2019-07-25 | $92.91 | $92.91 | $91.30 | $91.76 | $85.25 | 3,344,230 |
| 2019-07-24 | $87.66 | $92.37 | $87.27 | $92.00 | $85.48 | 7,057,480 |
| 2019-07-23 | $82.88 | $84.79 | $82.68 | $84.48 | $78.49 | 3,563,525 |
| 2019-07-22 | $81.66 | $82.57 | $81.59 | $82.33 | $76.49 | 3,052,938 |
| 2019-07-19 | $81.86 | $82.22 | $81.25 | $81.74 | $75.94 | 2,404,072 |
| 2019-07-18 | $79.73 | $81.66 | $79.71 | $81.63 | $75.84 | 1,854,762 |
| 2019-07-17 | $80.76 | $81.13 | $79.98 | $80.02 | $74.35 | 1,283,771 |
| 2019-07-16 | $81.29 | $81.98 | $80.88 | $80.94 | $75.20 | 1,845,325 |
| 2019-07-15 | $81.46 | $81.46 | $80.36 | $81.03 | $75.28 | 1,110,606 |
| 2019-07-12 | $80.68 | $81.47 | $80.52 | $81.29 | $75.53 | 1,110,113 |
| 2019-07-11 | $80.38 | $81.16 | $80.16 | $80.59 | $74.88 | 1,491,399 |
| 2019-07-10 | $80.73 | $81.77 | $79.93 | $80.10 | $74.42 | 1,303,875 |
| 2019-07-09 | $79.66 | $80.63 | $79.60 | $80.52 | $74.81 | 1,796,058 |
| 2019-07-08 | $79.84 | $80.56 | $79.77 | $80.28 | $74.59 | 1,281,366 |
| 2019-07-05 | $80.50 | $80.71 | $79.88 | $80.20 | $74.51 | 1,038,771 |
| 2019-07-03 | $79.25 | $80.44 | $79.25 | $80.38 | $74.68 | 823,996 |
| 2019-07-02 | $78.64 | $79.32 | $78.51 | $78.87 | $73.28 | 1,463,089 |
| 2019-07-01 | $78.73 | $79.66 | $78.13 | $78.58 | $73.01 | 1,997,049 |
| 2019-06-28 | $77.59 | $78.11 | $77.00 | $77.59 | $72.09 | 3,766,617 |
| 2019-06-27 | $77.65 | $77.97 | $77.35 | $77.59 | $72.09 | 1,717,661 |
| 2019-06-26 | $77.70 | $78.26 | $77.27 | $77.59 | $72.09 | 1,304,238 |
| 2019-06-25 | $77.50 | $77.73 | $76.71 | $77.42 | $71.93 | 1,204,578 |
| 2019-06-24 | $78.24 | $78.87 | $77.50 | $77.59 | $72.09 | 2,245,702 |
| 2019-06-21 | $78.57 | $78.65 | $78.08 | $78.38 | $72.82 | 2,569,486 |
| 2019-06-20 | $77.88 | $78.56 | $77.35 | $78.39 | $72.83 | 1,395,990 |
| 2019-06-19 | $77.89 | $78.22 | $76.76 | $77.01 | $71.55 | 1,508,867 |
| 2019-06-18 | $77.13 | $78.76 | $76.77 | $77.82 | $72.30 | 1,477,635 |
| 2019-06-17 | $77.54 | $77.63 | $76.76 | $76.88 | $71.43 | 1,995,735 |
| 2019-06-14 | $77.61 | $77.63 | $76.34 | $77.45 | $71.96 | 1,937,796 |
| 2019-06-13 | $77.44 | $78.14 | $77.28 | $77.45 | $71.96 | 2,387,594 |
| 2019-06-12 | $78.63 | $78.81 | $76.79 | $77.44 | $71.95 | 1,962,220 |
| 2019-06-11 | $78.82 | $79.55 | $78.41 | $78.76 | $73.18 | 1,040,322 |
| 2019-06-10 | $78.77 | $79.28 | $78.19 | $78.19 | $72.65 | 1,176,325 |
| 2019-06-07 | $78.47 | $78.92 | $77.97 | $78.14 | $72.60 | 1,101,507 |
| 2019-06-06 | $77.79 | $78.34 | $77.28 | $78.10 | $72.56 | 1,514,893 |
| 2019-06-05 | $77.79 | $77.81 | $76.73 | $77.72 | $72.21 | 1,432,819 |
| 2019-06-04 | $75.70 | $77.27 | $75.34 | $77.23 | $71.75 | 1,853,719 |
| 2019-06-03 | $74.55 | $75.39 | $74.38 | $74.71 | $69.41 | 1,925,411 |
| 2019-05-31 | $75.10 | $75.35 | $74.36 | $74.55 | $69.26 | 1,432,427 |
| 2019-05-30 | $76.89 | $77.12 | $75.63 | $75.93 | $70.55 | 754,723 |
| 2019-05-29 | $75.91 | $76.65 | $75.25 | $76.52 | $71.09 | 2,100,834 |
| 2019-05-28 | $76.73 | $77.18 | $76.15 | $76.20 | $70.80 | 2,399,804 |
| 2019-05-24 | $77.07 | $77.28 | $76.43 | $76.90 | $71.45 | 1,783,769 |
| 2019-05-23 | $77.43 | $77.55 | $76.22 | $76.55 | $71.12 | 2,501,412 |
| 2019-05-22 | $78.38 | $78.82 | $78.25 | $78.45 | $72.51 | 1,528,464 |
| 2019-05-21 | $78.39 | $78.71 | $78.13 | $78.66 | $72.70 | 1,227,949 |
| 2019-05-20 | $77.05 | $78.16 | $76.84 | $77.82 | $71.93 | 1,260,327 |
| 2019-05-17 | $77.22 | $78.09 | $77.00 | $77.29 | $71.44 | 1,356,645 |
| 2019-05-16 | $77.62 | $78.69 | $77.39 | $78.12 | $72.20 | 1,483,732 |
| 2019-05-15 | $77.64 | $78.10 | $76.57 | $77.23 | $71.38 | 2,180,627 |
| 2019-05-14 | $76.77 | $78.29 | $76.70 | $77.64 | $71.76 | 2,130,359 |
| 2019-05-13 | $77.99 | $78.03 | $76.49 | $76.62 | $70.82 | 1,956,347 |
| 2019-05-10 | $78.49 | $79.69 | $77.80 | $79.46 | $73.44 | 1,857,394 |
| 2019-05-09 | $78.22 | $79.17 | $77.51 | $79.00 | $73.02 | 1,850,141 |
| 2019-05-08 | $79.50 | $80.11 | $78.28 | $79.06 | $73.07 | 2,347,194 |
| 2019-05-07 | $80.78 | $81.38 | $79.97 | $80.47 | $74.38 | 2,346,897 |
| 2019-05-06 | $80.74 | $82.51 | $80.42 | $82.03 | $75.82 | 1,355,130 |
| 2019-05-03 | $81.53 | $82.45 | $81.48 | $82.27 | $76.04 | 1,569,558 |
| 2019-05-02 | $81.18 | $81.85 | $80.62 | $81.14 | $74.99 | 1,666,332 |
| 2019-05-01 | $81.48 | $82.03 | $81.04 | $81.10 | $74.96 | 3,341,921 |
| 2019-04-30 | $81.64 | $81.93 | $80.85 | $81.49 | $75.32 | 3,889,478 |
| 2019-04-29 | $81.26 | $81.99 | $81.07 | $81.44 | $75.27 | 2,017,328 |
| 2019-04-26 | $79.09 | $81.54 | $78.36 | $81.19 | $75.04 | 3,190,361 |
| 2019-04-25 | $76.80 | $77.85 | $76.49 | $77.53 | $71.66 | 1,700,665 |
| 2019-04-24 | $76.98 | $77.43 | $76.69 | $77.02 | $71.19 | 1,288,489 |
| 2019-04-23 | $76.76 | $77.33 | $76.34 | $77.20 | $71.35 | 1,722,156 |
| 2019-04-22 | $76.85 | $77.28 | $76.62 | $76.89 | $71.07 | 981,172 |
| 2019-04-18 | $76.76 | $77.86 | $76.59 | $77.15 | $71.31 | 1,565,064 |
| 2019-04-17 | $77.26 | $77.27 | $76.61 | $76.86 | $71.04 | 842,795 |
| 2019-04-16 | $76.17 | $77.07 | $75.95 | $76.95 | $71.12 | 1,924,054 |
| 2019-04-15 | $75.98 | $76.28 | $75.49 | $75.81 | $70.07 | 925,959 |
| 2019-04-12 | $75.55 | $76.52 | $75.55 | $76.21 | $70.44 | 1,309,424 |
| 2019-04-11 | $74.76 | $75.16 | $74.20 | $74.87 | $69.20 | 1,131,536 |
| 2019-04-10 | $74.32 | $74.63 | $74.04 | $74.53 | $68.89 | 1,119,360 |
| 2019-04-09 | $74.38 | $74.60 | $73.87 | $74.17 | $68.55 | 1,079,600 |
| 2019-04-08 | $74.62 | $74.87 | $74.23 | $74.81 | $69.14 | 1,126,439 |
| 2019-04-05 | $74.43 | $75.00 | $74.20 | $74.95 | $69.27 | 1,546,726 |
| 2019-04-04 | $73.98 | $74.88 | $73.87 | $74.23 | $68.61 | 1,768,386 |
| 2019-04-03 | $74.19 | $74.73 | $73.69 | $73.98 | $68.38 | 1,217,838 |
| 2019-04-02 | $73.54 | $74.13 | $73.15 | $73.78 | $68.19 | 1,432,181 |
| 2019-04-01 | $71.73 | $73.67 | $71.73 | $73.50 | $67.93 | 1,748,982 |
| 2019-03-29 | $71.46 | $71.83 | $70.97 | $71.16 | $65.77 | 1,933,070 |
| 2019-03-28 | $70.71 | $71.33 | $70.29 | $70.72 | $65.36 | 2,058,921 |
| 2019-03-27 | $70.58 | $71.08 | $70.23 | $70.48 | $65.14 | 2,035,711 |
| 2019-03-26 | $70.33 | $70.74 | $69.77 | $70.58 | $65.23 | 2,016,571 |
| 2019-03-25 | $70.20 | $70.71 | $69.26 | $69.76 | $64.48 | 1,880,247 |
| 2019-03-22 | $71.70 | $71.83 | $69.97 | $70.35 | $65.02 | 1,956,892 |
| 2019-03-21 | $71.13 | $72.85 | $70.85 | $72.42 | $66.94 | 2,088,036 |
| 2019-03-20 | $73.49 | $73.53 | $71.40 | $71.50 | $66.08 | 2,150,460 |
| 2019-03-19 | $74.10 | $74.41 | $73.51 | $73.63 | $68.05 | 2,360,690 |
| 2019-03-18 | $73.38 | $73.92 | $73.24 | $73.66 | $68.08 | 1,489,038 |
| 2019-03-15 | $72.09 | $73.37 | $72.04 | $73.16 | $67.62 | 3,055,394 |
| 2019-03-14 | $72.27 | $72.65 | $72.09 | $72.34 | $66.86 | 1,551,864 |
| 2019-03-13 | $71.76 | $72.48 | $71.47 | $72.12 | $66.66 | 1,575,769 |
| 2019-03-12 | $71.09 | $71.68 | $70.98 | $71.35 | $65.95 | 1,618,270 |
| 2019-03-11 | $70.34 | $71.06 | $70.16 | $70.87 | $65.50 | 1,580,967 |
| 2019-03-08 | $69.31 | $69.93 | $69.11 | $69.88 | $64.59 | 1,842,747 |
| 2019-03-07 | $71.19 | $71.24 | $69.56 | $69.91 | $64.62 | 2,569,053 |
| 2019-03-06 | $71.17 | $72.17 | $71.00 | $71.30 | $65.90 | 2,596,172 |
| 2019-03-05 | $71.34 | $71.41 | $70.23 | $71.03 | $65.65 | 1,900,403 |
| 2019-03-04 | $72.01 | $72.60 | $70.60 | $71.44 | $66.03 | 1,557,570 |
| 2019-03-01 | $72.02 | $72.93 | $71.59 | $71.84 | $66.40 | 1,621,122 |
| 2019-02-28 | $71.14 | $71.92 | $71.00 | $71.61 | $66.19 | 2,246,142 |
| 2019-02-27 | $70.62 | $71.36 | $70.27 | $71.25 | $65.85 | 2,073,330 |
| 2019-02-26 | $70.72 | $71.30 | $70.50 | $70.77 | $65.41 | 2,113,014 |
| 2019-02-25 | $71.90 | $72.28 | $70.97 | $71.03 | $65.65 | 2,339,155 |
| 2019-02-22 | $71.43 | $71.69 | $71.06 | $71.46 | $66.05 | 1,351,592 |
| 2019-02-21 | $71.63 | $71.68 | $70.92 | $71.21 | $65.82 | 1,882,889 |
| 2019-02-20 | $71.27 | $71.69 | $70.91 | $71.62 | $66.20 | 1,984,423 |
| 2019-02-19 | $71.00 | $71.82 | $70.66 | $71.59 | $65.80 | 1,948,918 |
| 2019-02-15 | $70.25 | $71.43 | $70.08 | $71.29 | $65.52 | 2,387,073 |
| 2019-02-14 | $69.64 | $70.22 | $68.73 | $69.69 | $64.05 | 2,156,327 |
| 2019-02-13 | $70.00 | $70.68 | $69.92 | $70.18 | $64.50 | 1,661,358 |
| 2019-02-12 | $68.53 | $70.00 | $68.49 | $69.72 | $64.08 | 2,903,447 |
| 2019-02-11 | $68.18 | $68.59 | $67.65 | $67.88 | $62.39 | 1,813,538 |
| 2019-02-08 | $68.35 | $68.54 | $67.44 | $68.01 | $62.51 | 2,204,081 |
| 2019-02-07 | $68.87 | $68.93 | $68.04 | $68.92 | $63.35 | 2,760,545 |
| 2019-02-06 | $69.17 | $69.59 | $68.56 | $69.02 | $63.44 | 2,372,779 |
| 2019-02-05 | $69.18 | $69.25 | $68.61 | $69.18 | $63.59 | 2,331,132 |
| 2019-02-04 | $68.60 | $69.13 | $68.22 | $69.12 | $63.53 | 2,136,136 |
| 2019-02-01 | $67.59 | $68.46 | $67.42 | $68.40 | $62.87 | 1,957,784 |
| 2019-01-31 | $67.19 | $67.70 | $66.95 | $67.49 | $62.03 | 2,680,675 |
| 2019-01-30 | $67.63 | $68.00 | $66.54 | $67.72 | $62.24 | 2,678,331 |
| 2019-01-29 | $67.25 | $67.39 | $66.57 | $66.78 | $61.38 | 2,166,526 |
| 2019-01-28 | $66.24 | $67.36 | $65.81 | $67.36 | $61.91 | 2,209,158 |
| 2019-01-25 | $65.14 | $67.41 | $64.86 | $66.73 | $61.33 | 6,524,030 |
| 2019-01-24 | $66.17 | $67.26 | $66.01 | $66.18 | $60.83 | 4,666,672 |
| 2019-01-23 | $66.43 | $66.59 | $65.05 | $66.16 | $60.81 | 2,221,729 |
| 2019-01-22 | $66.01 | $66.46 | $65.55 | $66.12 | $60.77 | 3,955,973 |
| 2019-01-18 | $64.61 | $66.60 | $64.21 | $66.37 | $61.00 | 2,852,181 |
| 2019-01-17 | $64.00 | $65.18 | $63.68 | $64.54 | $59.32 | 1,925,790 |
| 2019-01-16 | $63.09 | $64.65 | $63.07 | $64.36 | $59.16 | 2,757,056 |
| 2019-01-15 | $62.92 | $63.08 | $62.11 | $62.94 | $57.85 | 1,913,081 |
| 2019-01-14 | $62.15 | $63.28 | $62.02 | $63.19 | $58.08 | 2,531,165 |
| 2019-01-11 | $62.10 | $62.75 | $61.69 | $62.54 | $57.48 | 1,721,172 |
| 2019-01-10 | $61.87 | $62.71 | $61.65 | $62.49 | $57.44 | 1,935,700 |
| 2019-01-09 | $61.80 | $62.44 | $61.25 | $62.13 | $57.11 | 1,863,417 |
| 2019-01-08 | $62.14 | $62.67 | $61.27 | $61.50 | $56.53 | 2,688,928 |
| 2019-01-07 | $61.08 | $62.11 | $60.81 | $61.39 | $56.43 | 2,460,924 |
| 2019-01-04 | $59.63 | $61.48 | $59.44 | $61.29 | $56.33 | 2,093,033 |
| 2019-01-03 | $59.04 | $59.41 | $58.16 | $58.41 | $53.69 | 2,363,391 |
| 2019-01-02 | $57.92 | $59.89 | $57.79 | $59.41 | $54.61 | 2,096,660 |
| 2018-12-31 | $58.71 | $59.17 | $58.08 | $58.98 | $54.21 | 2,202,050 |
| 2018-12-28 | $59.26 | $59.72 | $58.14 | $58.31 | $53.59 | 2,348,791 |
| 2018-12-27 | $57.25 | $58.87 | $56.38 | $58.87 | $54.11 | 3,220,174 |
| 2018-12-26 | $55.20 | $58.15 | $54.36 | $58.13 | $53.43 | 3,499,048 |
| 2018-12-24 | $55.69 | $56.45 | $55.06 | $55.09 | $50.63 | 1,187,744 |
| 2018-12-21 | $58.01 | $59.18 | $56.21 | $56.40 | $51.84 | 4,540,240 |
| 2018-12-20 | $57.90 | $58.88 | $57.43 | $57.99 | $53.30 | 3,982,918 |
| 2018-12-19 | $59.38 | $60.81 | $58.19 | $58.40 | $53.68 | 3,238,166 |
| 2018-12-18 | $60.53 | $61.42 | $59.11 | $59.52 | $54.71 | 3,369,833 |
| 2018-12-17 | $61.52 | $61.63 | $59.56 | $59.90 | $55.06 | 4,140,938 |
| 2018-12-14 | $62.49 | $63.71 | $61.72 | $61.82 | $56.82 | 2,978,367 |
| 2018-12-13 | $64.11 | $64.54 | $62.94 | $63.26 | $58.14 | 2,063,575 |
| 2018-12-12 | $64.71 | $65.35 | $64.03 | $64.15 | $58.96 | 1,786,787 |
| 2018-12-11 | $65.42 | $66.01 | $63.28 | $63.67 | $58.52 | 2,071,405 |
| 2018-12-10 | $64.61 | $65.16 | $63.22 | $64.74 | $59.50 | 2,506,373 |
| 2018-12-07 | $66.33 | $67.56 | $64.39 | $64.84 | $59.60 | 2,926,311 |
| 2018-12-06 | $65.27 | $66.53 | $64.11 | $66.49 | $61.11 | 4,251,934 |
| 2018-12-04 | $71.44 | $71.44 | $66.32 | $66.38 | $61.01 | 3,513,276 |
| 2018-12-03 | $71.98 | $72.53 | $70.90 | $71.69 | $65.89 | 2,210,751 |
| 2018-11-30 | $71.13 | $71.52 | $70.42 | $71.30 | $65.53 | 2,086,903 |
| 2018-11-29 | $71.50 | $71.90 | $70.72 | $71.22 | $65.46 | 1,282,398 |
| 2018-11-28 | $71.02 | $72.05 | $70.42 | $72.05 | $66.22 | 1,959,584 |
| 2018-11-27 | $70.41 | $71.36 | $70.33 | $70.89 | $65.16 | 1,650,243 |
| 2018-11-26 | $69.50 | $70.75 | $69.15 | $70.65 | $64.94 | 1,943,442 |
| 2018-11-23 | $68.54 | $69.14 | $68.16 | $68.51 | $62.97 | 582,550 |
| 2018-11-21 | $68.32 | $69.64 | $68.11 | $68.81 | $63.25 | 1,289,860 |
| 2018-11-20 | $69.04 | $69.27 | $67.76 | $68.24 | $62.72 | 2,712,705 |
| 2018-11-19 | $70.77 | $71.07 | $69.55 | $69.98 | $63.95 | 1,737,652 |
| 2018-11-16 | $70.38 | $70.95 | $69.98 | $70.72 | $64.62 | 2,370,165 |
| 2018-11-15 | $68.69 | $70.76 | $68.36 | $70.72 | $64.62 | 2,631,466 |
| 2018-11-14 | $70.61 | $70.81 | $68.50 | $69.19 | $63.22 | 1,762,367 |
| 2018-11-13 | $68.95 | $70.60 | $68.86 | $69.94 | $63.91 | 1,408,162 |
| 2018-11-12 | $70.47 | $70.73 | $69.20 | $69.34 | $63.36 | 1,104,028 |
| 2018-11-09 | $70.95 | $71.49 | $70.00 | $70.56 | $64.48 | 1,477,637 |
| 2018-11-08 | $70.56 | $71.72 | $70.10 | $71.21 | $65.07 | 1,377,720 |
| 2018-11-07 | $69.91 | $70.79 | $69.45 | $70.74 | $64.64 | 1,691,017 |
| 2018-11-06 | $69.06 | $69.91 | $68.81 | $69.57 | $63.57 | 2,503,342 |
| 2018-11-05 | $68.68 | $69.81 | $68.34 | $69.18 | $63.21 | 1,950,725 |
| 2018-11-02 | $70.48 | $70.62 | $67.94 | $68.74 | $62.81 | 2,324,513 |
| 2018-11-01 | $69.79 | $70.44 | $69.52 | $70.11 | $64.06 | 1,868,772 |
| 2018-10-31 | $69.89 | $70.44 | $69.22 | $69.67 | $63.66 | 2,683,041 |
| 2018-10-30 | $68.41 | $69.31 | $67.80 | $69.18 | $63.21 | 2,098,944 |
| 2018-10-29 | $67.89 | $69.31 | $66.83 | $67.92 | $62.06 | 3,545,079 |
| 2018-10-26 | $71.50 | $71.76 | $67.06 | $67.42 | $61.61 | 4,988,813 |
| 2018-10-25 | $72.78 | $73.58 | $72.39 | $73.22 | $66.91 | 2,537,182 |
| 2018-10-24 | $73.93 | $74.46 | $71.61 | $72.35 | $66.11 | 2,512,038 |
| 2018-10-23 | $72.93 | $74.03 | $71.97 | $74.01 | $67.63 | 1,887,033 |
| 2018-10-22 | $76.27 | $76.50 | $74.27 | $74.32 | $67.91 | 1,970,362 |
| 2018-10-19 | $75.15 | $76.57 | $74.97 | $76.03 | $69.47 | 2,126,704 |
| 2018-10-18 | $75.79 | $76.44 | $74.69 | $74.94 | $68.48 | 1,558,273 |
| 2018-10-17 | $75.89 | $76.46 | $75.09 | $75.89 | $69.35 | 1,683,814 |
| 2018-10-16 | $74.50 | $75.69 | $73.81 | $75.60 | $69.08 | 1,401,126 |
| 2018-10-15 | $74.31 | $74.73 | $73.86 | $74.01 | $67.63 | 1,563,241 |
| 2018-10-12 | $75.40 | $75.77 | $73.35 | $74.54 | $68.11 | 1,493,366 |
| 2018-10-11 | $75.25 | $75.98 | $73.94 | $74.18 | $67.78 | 2,273,473 |
| 2018-10-10 | $76.80 | $77.10 | $75.44 | $75.52 | $69.01 | 2,784,081 |
| 2018-10-09 | $76.86 | $76.91 | $76.29 | $76.59 | $69.99 | 1,247,906 |
| 2018-10-08 | $76.64 | $77.23 | $75.97 | $77.00 | $70.36 | 1,282,673 |
| 2018-10-05 | $78.00 | $78.00 | $76.49 | $76.82 | $70.20 | 1,863,073 |
| 2018-10-04 | $78.19 | $78.76 | $77.13 | $77.74 | $71.04 | 1,758,497 |
| 2018-10-03 | $77.92 | $78.64 | $77.61 | $78.01 | $71.28 | 1,651,670 |
| 2018-10-02 | $77.50 | $77.50 | $76.58 | $77.33 | $70.66 | 1,530,335 |
| 2018-10-01 | $77.26 | $77.60 | $76.46 | $76.73 | $70.11 | 1,565,596 |
| 2018-09-28 | $76.70 | $77.30 | $76.36 | $76.45 | $69.86 | 2,308,894 |
| 2018-09-27 | $77.57 | $77.82 | $76.98 | $77.10 | $70.45 | 1,362,124 |
| 2018-09-26 | $78.85 | $78.85 | $77.30 | $77.44 | $70.76 | 1,756,375 |
| 2018-09-25 | $79.07 | $79.07 | $77.81 | $78.60 | $71.82 | 1,581,673 |
| 2018-09-24 | $79.85 | $80.10 | $78.72 | $78.82 | $72.02 | 1,302,328 |
| 2018-09-21 | $79.57 | $80.36 | $79.41 | $79.99 | $73.09 | 3,394,124 |
| 2018-09-20 | $79.23 | $80.30 | $79.23 | $79.35 | $72.51 | 1,745,810 |
| 2018-09-19 | $78.45 | $79.43 | $78.45 | $78.76 | $71.97 | 1,415,280 |
| 2018-09-18 | $77.82 | $78.57 | $77.47 | $78.29 | $71.54 | 1,600,301 |
| 2018-09-17 | $77.97 | $78.14 | $77.44 | $77.56 | $70.87 | 1,416,304 |
| 2018-09-14 | $77.17 | $78.00 | $77.17 | $77.84 | $71.13 | 1,226,924 |
| 2018-09-13 | $77.74 | $78.03 | $77.05 | $77.10 | $70.45 | 1,944,548 |
| 2018-09-12 | $78.88 | $79.20 | $77.55 | $77.57 | $70.88 | 1,904,788 |
| 2018-09-11 | $78.02 | $79.43 | $77.71 | $78.88 | $72.08 | 2,248,849 |
| 2018-09-10 | $77.72 | $78.44 | $77.55 | $78.13 | $71.39 | 1,410,444 |
| 2018-09-07 | $77.76 | $77.86 | $76.80 | $77.46 | $70.78 | 2,034,897 |
| 2018-09-06 | $78.51 | $78.75 | $77.70 | $77.73 | $71.03 | 1,651,462 |
| 2018-09-05 | $78.70 | $78.99 | $78.20 | $78.53 | $71.76 | 2,357,506 |
| 2018-09-04 | $78.21 | $78.75 | $77.80 | $78.58 | $71.80 | 1,480,973 |
| 2018-08-31 | $77.75 | $78.20 | $77.65 | $78.12 | $71.38 | 1,629,494 |
| 2018-08-30 | $78.37 | $78.55 | $77.73 | $77.85 | $71.14 | 1,732,266 |
| 2018-08-29 | $78.56 | $78.85 | $77.88 | $78.52 | $71.75 | 1,638,994 |
| 2018-08-28 | $79.19 | $79.22 | $78.44 | $78.50 | $71.73 | 2,152,398 |
| 2018-08-27 | $78.69 | $79.36 | $78.65 | $79.06 | $72.24 | 1,580,597 |
| 2018-08-24 | $78.20 | $78.51 | $78.07 | $78.27 | $71.52 | 1,042,896 |
| 2018-08-23 | $78.75 | $78.88 | $77.86 | $77.91 | $71.19 | 1,355,292 |
| 2018-08-22 | $78.96 | $79.27 | $78.73 | $78.88 | $72.08 | 1,687,657 |
| 2018-08-21 | $78.30 | $79.69 | $78.23 | $79.24 | $72.04 | 2,238,567 |
| 2018-08-20 | $78.00 | $78.71 | $77.76 | $78.52 | $71.39 | 1,517,506 |
| 2018-08-17 | $77.37 | $78.01 | $77.16 | $77.92 | $70.84 | 1,633,825 |
| 2018-08-16 | $75.87 | $77.47 | $75.79 | $77.30 | $70.28 | 2,080,690 |
| 2018-08-15 | $75.23 | $75.77 | $74.88 | $75.40 | $68.55 | 2,401,007 |
| 2018-08-14 | $74.57 | $75.85 | $74.54 | $75.71 | $68.83 | 1,834,886 |
| 2018-08-13 | $74.49 | $75.08 | $74.18 | $74.33 | $67.58 | 2,043,436 |
| 2018-08-10 | $74.77 | $75.29 | $74.39 | $74.52 | $67.75 | 3,477,781 |
| 2018-08-09 | $75.50 | $75.94 | $75.25 | $75.67 | $68.80 | 2,016,233 |
| 2018-08-08 | $74.59 | $75.58 | $74.40 | $75.50 | $68.64 | 2,105,284 |
| 2018-08-07 | $72.98 | $74.84 | $72.90 | $74.80 | $68.01 | 2,510,492 |
| 2018-08-06 | $73.34 | $73.37 | $72.59 | $73.14 | $66.50 | 1,351,304 |
| 2018-08-03 | $71.98 | $73.55 | $71.93 | $73.34 | $66.68 | 2,723,899 |
| 2018-08-02 | $71.17 | $71.89 | $70.98 | $71.85 | $65.32 | 1,595,231 |
| 2018-08-01 | $71.60 | $72.15 | $71.14 | $71.51 | $65.01 | 1,256,208 |
| 2018-07-31 | $72.25 | $72.37 | $71.39 | $71.41 | $64.92 | 1,973,399 |
| 2018-07-30 | $73.04 | $73.37 | $71.53 | $71.90 | $65.37 | 2,095,346 |
| 2018-07-27 | $72.98 | $74.18 | $72.24 | $73.16 | $66.51 | 3,130,341 |
| 2018-07-26 | $73.00 | $73.52 | $71.91 | $71.94 | $65.41 | 2,543,405 |
| 2018-07-25 | $73.12 | $73.21 | $72.38 | $72.74 | $66.13 | 2,062,506 |
| 2018-07-24 | $73.50 | $73.65 | $72.81 | $73.11 | $66.47 | 2,703,228 |
| 2018-07-23 | $72.10 | $73.13 | $72.08 | $73.13 | $66.49 | 2,273,585 |
| 2018-07-20 | $71.63 | $72.91 | $71.55 | $72.06 | $65.51 | 3,014,243 |
| 2018-07-19 | $71.61 | $71.92 | $70.98 | $71.51 | $65.01 | 2,146,439 |
| 2018-07-18 | $71.19 | $72.22 | $71.19 | $72.09 | $65.54 | 1,314,536 |
| 2018-07-17 | $70.36 | $71.53 | $70.36 | $71.10 | $64.64 | 1,556,502 |
| 2018-07-16 | $69.91 | $70.60 | $69.71 | $70.56 | $64.15 | 1,804,912 |
| 2018-07-13 | $70.71 | $70.71 | $69.58 | $69.89 | $63.54 | 2,085,147 |
| 2018-07-12 | $71.60 | $71.81 | $70.75 | $70.98 | $64.53 | 2,483,151 |
| 2018-07-11 | $71.16 | $71.67 | $71.08 | $71.24 | $64.77 | 1,673,865 |
| 2018-07-10 | $72.23 | $72.50 | $71.33 | $71.58 | $65.08 | 2,209,508 |
| 2018-07-09 | $70.57 | $72.17 | $70.49 | $72.02 | $65.48 | 3,100,187 |
| 2018-07-06 | $70.47 | $70.86 | $70.08 | $70.44 | $64.04 | 1,835,124 |
| 2018-07-05 | $70.92 | $70.99 | $70.12 | $70.58 | $64.17 | 1,164,004 |
| 2018-07-03 | $71.55 | $71.73 | $70.40 | $70.54 | $64.13 | 985,917 |
| 2018-07-02 | $69.90 | $71.18 | $69.64 | $71.15 | $64.69 | 2,324,458 |
| 2018-06-29 | $71.03 | $71.49 | $70.41 | $70.41 | $64.01 | 2,753,581 |
| 2018-06-28 | $70.02 | $70.46 | $69.23 | $70.16 | $63.79 | 2,212,976 |
| 2018-06-27 | $71.28 | $71.81 | $70.10 | $70.10 | $63.73 | 2,282,521 |
| 2018-06-26 | $72.52 | $72.71 | $71.29 | $71.39 | $64.91 | 2,399,671 |
| 2018-06-25 | $73.23 | $73.33 | $71.82 | $72.29 | $65.72 | 2,503,789 |
| 2018-06-22 | $73.76 | $74.11 | $73.24 | $73.42 | $66.75 | 4,647,154 |
| 2018-06-21 | $73.19 | $73.53 | $72.41 | $73.03 | $66.40 | 2,508,054 |
| 2018-06-20 | $74.60 | $74.60 | $73.23 | $73.37 | $66.71 | 1,702,601 |
| 2018-06-19 | $73.92 | $74.23 | $73.07 | $73.94 | $67.22 | 1,793,204 |
| 2018-06-18 | $74.27 | $75.00 | $73.64 | $74.59 | $67.81 | 1,873,614 |
| 2018-06-15 | $74.77 | $74.83 | $73.61 | $74.57 | $67.80 | 3,154,908 |
| 2018-06-14 | $74.95 | $75.88 | $74.69 | $75.20 | $68.37 | 1,937,006 |
| 2018-06-13 | $75.28 | $75.66 | $74.76 | $74.84 | $68.04 | 1,779,631 |
| 2018-06-12 | $75.53 | $75.67 | $74.89 | $75.31 | $68.47 | 1,322,205 |
| 2018-06-11 | $75.21 | $75.95 | $75.09 | $75.27 | $68.43 | 1,174,901 |
| 2018-06-08 | $75.61 | $75.61 | $74.42 | $75.38 | $68.53 | 1,398,023 |
| 2018-06-07 | $75.88 | $76.55 | $74.92 | $75.54 | $68.68 | 2,213,498 |
| 2018-06-06 | $74.52 | $75.44 | $74.25 | $75.43 | $68.58 | 1,892,097 |
| 2018-06-05 | $74.84 | $74.96 | $73.64 | $74.48 | $67.71 | 1,602,301 |
| 2018-06-04 | $74.33 | $75.09 | $74.09 | $74.96 | $68.15 | 1,477,275 |
| 2018-06-01 | $74.58 | $74.70 | $73.70 | $74.01 | $67.29 | 1,732,013 |
| 2018-05-31 | $73.95 | $74.56 | $73.32 | $73.86 | $67.15 | 2,610,870 |
| 2018-05-30 | $73.54 | $74.28 | $73.24 | $73.98 | $67.26 | 2,114,530 |
| 2018-05-29 | $75.00 | $75.11 | $72.00 | $72.81 | $66.20 | 3,294,563 |
| 2018-05-25 | $76.89 | $76.89 | $75.57 | $76.00 | $69.10 | 1,682,167 |
| 2018-05-24 | $76.86 | $77.04 | $75.69 | $76.92 | $69.93 | 1,586,542 |
| 2018-05-23 | $77.50 | $77.66 | $76.29 | $77.12 | $70.11 | 1,832,889 |
| 2018-05-22 | $78.11 | $78.97 | $78.01 | $78.22 | $70.79 | 1,375,821 |
| 2018-05-21 | $77.80 | $78.37 | $77.55 | $77.83 | $70.44 | 1,069,085 |
| 2018-05-18 | $77.64 | $77.86 | $77.19 | $77.23 | $69.90 | 1,389,309 |
| 2018-05-17 | $77.39 | $78.06 | $76.66 | $77.83 | $70.44 | 1,682,297 |
| 2018-05-16 | $76.18 | $77.45 | $76.10 | $77.43 | $70.08 | 2,050,407 |
| 2018-05-15 | $75.30 | $76.98 | $75.30 | $76.31 | $69.06 | 2,371,915 |
| 2018-05-14 | $75.58 | $75.99 | $75.30 | $75.45 | $68.29 | 1,787,497 |
| 2018-05-11 | $75.05 | $75.80 | $74.68 | $75.37 | $68.21 | 1,794,850 |
| 2018-05-10 | $74.12 | $75.16 | $73.91 | $74.88 | $67.77 | 1,662,591 |
| 2018-05-09 | $73.25 | $74.55 | $73.14 | $74.12 | $67.08 | 2,101,016 |
| 2018-05-08 | $72.38 | $73.50 | $72.19 | $72.87 | $65.95 | 2,417,691 |
| 2018-05-07 | $71.52 | $72.45 | $70.98 | $71.84 | $65.02 | 2,617,597 |
| 2018-05-04 | $69.16 | $71.41 | $68.48 | $70.87 | $64.14 | 1,845,050 |
| 2018-05-03 | $70.19 | $70.19 | $68.73 | $69.60 | $62.99 | 2,081,840 |
| 2018-05-02 | $70.50 | $71.62 | $70.17 | $70.50 | $63.81 | 2,249,039 |
| 2018-05-01 | $71.09 | $71.24 | $70.07 | $70.52 | $63.82 | 2,228,338 |
| 2018-04-30 | $71.63 | $72.06 | $71.24 | $71.25 | $64.49 | 2,392,787 |
| 2018-04-27 | $72.35 | $72.74 | $70.51 | $71.22 | $64.46 | 3,097,794 |
| 2018-04-26 | $71.89 | $72.76 | $71.50 | $72.37 | $65.50 | 2,550,738 |
| 2018-04-25 | $72.59 | $73.05 | $71.50 | $71.86 | $65.04 | 4,104,356 |
| 2018-04-24 | $73.80 | $74.39 | $72.49 | $72.90 | $65.98 | 2,413,220 |
| 2018-04-23 | $73.55 | $73.73 | $72.80 | $73.31 | $66.35 | 1,475,819 |
| 2018-04-20 | $73.57 | $74.07 | $72.93 | $73.32 | $66.36 | 2,463,948 |
| 2018-04-19 | $72.33 | $73.52 | $72.30 | $73.29 | $66.33 | 1,687,934 |
| 2018-04-18 | $72.21 | $72.80 | $72.04 | $72.09 | $65.25 | 1,429,333 |
| 2018-04-17 | $72.38 | $72.62 | $71.69 | $71.92 | $65.09 | 2,097,163 |
| 2018-04-16 | $70.90 | $72.19 | $70.64 | $71.56 | $64.77 | 2,005,809 |
| 2018-04-13 | $72.26 | $72.51 | $70.22 | $70.54 | $63.84 | 1,886,792 |
| 2018-04-12 | $71.40 | $72.25 | $71.30 | $71.61 | $64.81 | 1,508,313 |
| 2018-04-11 | $70.97 | $71.85 | $70.73 | $70.90 | $64.17 | 1,293,964 |
| 2018-04-10 | $71.81 | $72.27 | $71.28 | $71.90 | $65.07 | 1,695,802 |
| 2018-04-09 | $71.19 | $72.32 | $70.58 | $70.67 | $63.96 | 1,374,018 |
| 2018-04-06 | $71.31 | $71.80 | $69.68 | $70.34 | $63.66 | 1,509,695 |
| 2018-04-05 | $72.09 | $72.63 | $71.55 | $72.13 | $65.28 | 1,836,782 |
| 2018-04-04 | $69.27 | $71.88 | $69.10 | $71.69 | $64.88 | 2,139,096 |
| 2018-04-03 | $69.98 | $70.64 | $69.09 | $70.60 | $63.90 | 2,394,409 |
| 2018-04-02 | $71.41 | $71.53 | $68.56 | $69.58 | $62.97 | 2,496,444 |
| 2018-03-29 | $70.40 | $72.08 | $70.11 | $71.93 | $65.10 | 2,655,441 |
| 2018-03-28 | $70.29 | $71.09 | $69.55 | $70.28 | $63.61 | 2,811,869 |
| 2018-03-27 | $72.19 | $72.51 | $69.67 | $70.23 | $63.56 | 2,369,846 |
| 2018-03-26 | $71.02 | $72.01 | $70.26 | $71.79 | $64.97 | 1,800,490 |
| 2018-03-23 | $72.14 | $72.36 | $69.98 | $70.07 | $63.42 | 2,607,684 |
| 2018-03-22 | $74.28 | $74.77 | $71.75 | $71.89 | $65.06 | 2,532,814 |
| 2018-03-21 | $75.38 | $76.04 | $74.83 | $74.86 | $67.75 | 2,950,461 |
| 2018-03-20 | $76.26 | $76.48 | $75.30 | $75.36 | $68.20 | 2,200,547 |
| 2018-03-19 | $76.40 | $76.74 | $75.17 | $76.04 | $68.82 | 1,928,776 |
| 2018-03-16 | $75.72 | $77.01 | $75.38 | $76.54 | $69.27 | 3,213,814 |
| 2018-03-15 | $76.73 | $76.88 | $74.88 | $75.37 | $68.21 | 2,456,148 |
| 2018-03-14 | $77.78 | $77.82 | $76.14 | $76.46 | $69.20 | 1,991,738 |
| 2018-03-13 | $78.65 | $78.65 | $77.02 | $77.33 | $69.99 | 2,272,112 |
| 2018-03-12 | $78.62 | $78.82 | $78.04 | $78.15 | $70.73 | 1,594,664 |
| 2018-03-09 | $77.77 | $78.49 | $77.20 | $78.42 | $70.97 | 2,791,284 |
| 2018-03-08 | $76.91 | $77.29 | $76.01 | $77.10 | $69.78 | 1,218,687 |
| 2018-03-07 | $75.79 | $76.76 | $75.52 | $76.63 | $69.35 | 1,633,414 |
| 2018-03-06 | $77.18 | $77.44 | $75.78 | $76.81 | $69.52 | 1,708,535 |
| 2018-03-05 | $75.37 | $77.38 | $74.90 | $77.07 | $69.75 | 1,829,130 |
| 2018-03-02 | $74.81 | $75.96 | $74.24 | $75.84 | $68.64 | 2,470,435 |
| 2018-03-01 | $78.64 | $79.34 | $74.63 | $75.21 | $68.07 | 4,146,102 |
| 2018-02-28 | $80.00 | $80.76 | $78.81 | $78.83 | $71.35 | 2,164,017 |
| 2018-02-27 | $80.50 | $81.34 | $79.56 | $79.56 | $72.01 | 2,021,573 |
| 2018-02-26 | $79.47 | $80.49 | $78.95 | $80.43 | $72.79 | 2,046,276 |
| 2018-02-23 | $78.32 | $79.45 | $78.13 | $79.42 | $71.88 | 1,292,629 |
| 2018-02-22 | $79.00 | $79.17 | $77.60 | $77.75 | $70.37 | 2,223,176 |
| 2018-02-21 | $79.08 | $80.45 | $78.52 | $78.59 | $71.13 | 2,667,583 |
| 2018-02-20 | $79.11 | $80.22 | $79.01 | $79.63 | $71.75 | 2,267,524 |
| 2018-02-16 | $78.35 | $80.09 | $78.35 | $79.53 | $71.66 | 2,096,337 |
| 2018-02-15 | $78.33 | $79.27 | $78.10 | $78.57 | $70.79 | 2,178,620 |
| 2018-02-14 | $76.26 | $77.74 | $76.13 | $77.61 | $69.93 | 1,826,679 |
| 2018-02-13 | $75.62 | $76.53 | $75.27 | $76.50 | $68.93 | 1,711,713 |
| 2018-02-12 | $74.90 | $76.84 | $74.58 | $75.95 | $68.43 | 2,034,073 |
| 2018-02-09 | $73.27 | $74.74 | $71.60 | $74.11 | $66.78 | 3,046,551 |
| 2018-02-08 | $76.72 | $76.72 | $72.33 | $72.40 | $65.24 | 2,838,566 |
| 2018-02-07 | $75.67 | $77.57 | $75.67 | $76.63 | $69.05 | 1,854,645 |
| 2018-02-06 | $73.07 | $76.34 | $71.31 | $76.14 | $68.61 | 3,306,089 |
| 2018-02-05 | $77.79 | $79.33 | $74.50 | $74.88 | $67.47 | 2,618,633 |
| 2018-02-02 | $80.45 | $80.84 | $78.85 | $78.97 | $71.16 | 2,163,672 |
| 2018-02-01 | $79.51 | $80.80 | $79.31 | $80.62 | $72.64 | 2,120,734 |
| 2018-01-31 | $80.32 | $80.69 | $79.69 | $79.80 | $71.90 | 1,699,347 |
| 2018-01-30 | $81.44 | $81.44 | $79.72 | $79.72 | $71.83 | 1,760,712 |
| 2018-01-29 | $80.75 | $81.93 | $80.75 | $81.31 | $73.26 | 1,979,469 |
| 2018-01-26 | $80.51 | $80.99 | $79.44 | $80.98 | $72.97 | 2,331,204 |
| 2018-01-25 | $78.28 | $81.25 | $78.05 | $80.30 | $72.35 | 3,045,457 |
| 2018-01-24 | $78.97 | $79.53 | $78.34 | $78.74 | $70.95 | 3,192,176 |
| 2018-01-23 | $78.53 | $78.96 | $77.60 | $78.72 | $70.93 | 2,751,783 |
| 2018-01-22 | $78.09 | $78.91 | $77.83 | $78.87 | $71.07 | 1,817,766 |
| 2018-01-19 | $78.18 | $78.39 | $77.12 | $78.32 | $70.57 | 4,275,812 |
| 2018-01-18 | $79.07 | $79.14 | $78.12 | $78.22 | $70.48 | 1,697,725 |
| 2018-01-17 | $79.30 | $79.30 | $78.37 | $78.93 | $71.12 | 2,415,361 |
| 2018-01-16 | $81.00 | $81.23 | $78.56 | $78.94 | $71.13 | 1,970,109 |
| 2018-01-12 | $80.86 | $81.00 | $80.22 | $80.51 | $72.54 | 2,078,410 |
| 2018-01-11 | $79.75 | $80.38 | $79.44 | $80.36 | $72.41 | 1,878,071 |
| 2018-01-10 | $78.41 | $79.91 | $78.38 | $79.47 | $71.61 | 2,405,008 |
| 2018-01-09 | $77.83 | $78.42 | $77.41 | $78.24 | $70.50 | 2,301,970 |
| 2018-01-08 | $78.16 | $78.19 | $77.44 | $77.57 | $69.89 | 1,645,454 |
| 2018-01-05 | $78.53 | $78.53 | $77.34 | $78.16 | $70.43 | 1,593,009 |
| 2018-01-04 | $78.00 | $78.83 | $77.81 | $78.25 | $70.51 | 1,981,165 |
| 2018-01-03 | $77.11 | $77.66 | $77.11 | $77.48 | $69.81 | 1,808,616 |
| 2018-01-02 | $77.24 | $77.47 | $76.38 | $76.91 | $69.30 | 2,899,029 |
| 2017-12-29 | $77.79 | $77.79 | $76.92 | $76.92 | $69.31 | 1,322,056 |
| 2017-12-28 | $77.00 | $77.54 | $76.98 | $77.50 | $69.83 | 1,909,652 |
| 2017-12-27 | $77.15 | $77.15 | $76.52 | $76.96 | $69.34 | 1,819,818 |
| 2017-12-26 | $77.03 | $77.52 | $76.97 | $77.26 | $69.61 | 1,071,034 |
| 2017-12-22 | $76.19 | $77.25 | $76.10 | $77.13 | $69.50 | 2,218,463 |
| 2017-12-21 | $76.15 | $76.51 | $75.75 | $76.04 | $68.52 | 2,064,534 |
| 2017-12-20 | $76.52 | $76.52 | $75.66 | $75.74 | $68.24 | 1,846,516 |
| 2017-12-19 | $76.35 | $76.72 | $75.83 | $75.95 | $68.43 | 2,214,456 |
| 2017-12-18 | $75.49 | $76.88 | $75.28 | $75.96 | $68.44 | 2,815,220 |
| 2017-12-15 | $74.02 | $75.16 | $73.85 | $74.59 | $67.21 | 4,330,803 |
| 2017-12-14 | $73.98 | $74.39 | $73.43 | $73.67 | $66.38 | 1,308,089 |
| 2017-12-13 | $74.84 | $75.10 | $73.73 | $73.82 | $66.51 | 2,193,196 |
| 2017-12-12 | $74.66 | $75.51 | $74.55 | $75.09 | $67.66 | 2,155,538 |
| 2017-12-11 | $74.13 | $74.68 | $73.74 | $74.35 | $66.99 | 2,364,062 |
| 2017-12-08 | $73.69 | $73.80 | $73.11 | $73.80 | $66.50 | 1,844,231 |
| 2017-12-07 | $72.53 | $73.83 | $72.25 | $73.45 | $66.18 | 1,605,915 |
| 2017-12-06 | $72.75 | $73.35 | $72.70 | $72.94 | $65.72 | 2,300,710 |
| 2017-12-05 | $74.16 | $74.41 | $72.60 | $73.18 | $65.94 | 3,449,009 |
| 2017-12-04 | $72.02 | $73.76 | $72.00 | $73.44 | $66.17 | 3,998,076 |
| 2017-12-01 | $70.79 | $71.19 | $68.77 | $71.12 | $64.08 | 2,557,963 |
| 2017-11-30 | $69.44 | $71.18 | $69.28 | $70.60 | $63.61 | 3,971,556 |
| 2017-11-29 | $68.00 | $69.98 | $67.97 | $69.01 | $62.18 | 2,778,956 |
| 2017-11-28 | $65.42 | $67.70 | $65.10 | $67.63 | $60.94 | 2,290,146 |
| 2017-11-27 | $65.49 | $65.82 | $65.13 | $65.34 | $58.87 | 1,764,578 |
| 2017-11-24 | $65.57 | $65.64 | $65.19 | $65.40 | $58.93 | 897,294 |
| 2017-11-22 | $65.64 | $65.86 | $65.00 | $65.50 | $59.02 | 2,026,240 |
| 2017-11-21 | $65.77 | $65.92 | $65.28 | $65.64 | $59.14 | 1,228,889 |
| 2017-11-20 | $65.24 | $66.14 | $65.13 | $65.82 | $58.99 | 1,237,449 |
| 2017-11-17 | $64.60 | $65.39 | $64.50 | $65.06 | $58.31 | 1,487,895 |
| 2017-11-16 | $65.41 | $65.85 | $64.77 | $64.82 | $58.10 | 2,266,918 |
| 2017-11-15 | $63.80 | $65.52 | $63.31 | $65.27 | $58.50 | 3,251,267 |
| 2017-11-14 | $64.52 | $64.83 | $63.99 | $64.21 | $57.55 | 2,040,375 |
| 2017-11-13 | $64.58 | $65.05 | $63.87 | $65.00 | $58.26 | 2,175,621 |
| 2017-11-10 | $65.40 | $65.69 | $64.73 | $64.76 | $58.04 | 1,629,815 |
| 2017-11-09 | $65.75 | $65.97 | $64.78 | $65.47 | $58.68 | 2,194,330 |
| 2017-11-08 | $66.16 | $66.25 | $65.51 | $66.09 | $59.23 | 1,631,451 |
| 2017-11-07 | $67.04 | $67.19 | $66.16 | $66.44 | $59.55 | 1,786,934 |
| 2017-11-06 | $67.26 | $67.42 | $66.79 | $67.02 | $60.07 | 1,325,433 |
| 2017-11-03 | $67.01 | $67.86 | $66.85 | $67.44 | $60.44 | 3,051,025 |
| 2017-11-02 | $66.82 | $67.12 | $66.11 | $66.93 | $59.99 | 2,349,388 |
| 2017-11-01 | $66.68 | $67.18 | $66.30 | $66.90 | $59.96 | 1,888,388 |
| 2017-10-31 | $66.30 | $66.86 | $66.17 | $66.53 | $59.63 | 1,911,100 |
| 2017-10-30 | $66.61 | $67.08 | $66.40 | $66.51 | $59.61 | 1,397,425 |
| 2017-10-27 | $66.60 | $66.99 | $66.23 | $66.78 | $59.85 | 1,696,175 |
| 2017-10-26 | $65.70 | $66.92 | $65.57 | $66.69 | $59.77 | 2,987,089 |
| 2017-10-25 | $66.11 | $67.30 | $64.59 | $65.16 | $58.40 | 5,123,255 |
| 2017-10-24 | $66.96 | $67.41 | $66.83 | $67.39 | $60.40 | 2,683,519 |
| 2017-10-23 | $66.60 | $67.04 | $66.59 | $66.84 | $59.91 | 2,552,222 |
| 2017-10-20 | $66.21 | $67.10 | $66.21 | $66.57 | $59.66 | 3,210,903 |
| 2017-10-19 | $65.03 | $65.76 | $64.80 | $65.66 | $58.85 | 2,077,551 |
| 2017-10-18 | $64.97 | $65.56 | $64.82 | $65.39 | $58.61 | 1,968,596 |
| 2017-10-17 | $65.41 | $65.54 | $64.56 | $64.66 | $57.95 | 1,663,202 |
| 2017-10-16 | $64.19 | $65.40 | $64.19 | $65.35 | $58.57 | 3,294,992 |
| 2017-10-13 | $63.73 | $64.42 | $63.53 | $63.88 | $57.25 | 2,779,865 |
| 2017-10-12 | $64.21 | $64.84 | $63.66 | $63.81 | $57.19 | 3,782,521 |
| 2017-10-11 | $65.16 | $65.36 | $64.60 | $64.84 | $58.11 | 2,140,663 |
| 2017-10-10 | $65.42 | $65.74 | $65.18 | $65.34 | $58.56 | 1,697,624 |
| 2017-10-09 | $65.81 | $66.14 | $65.26 | $65.38 | $58.60 | 1,955,594 |
| 2017-10-06 | $65.92 | $66.01 | $65.43 | $65.75 | $58.93 | 2,554,003 |
| 2017-10-05 | $65.53 | $66.16 | $65.31 | $65.97 | $59.13 | 2,387,706 |
| 2017-10-04 | $65.47 | $65.98 | $64.99 | $65.49 | $58.70 | 2,197,983 |
| 2017-10-03 | $65.17 | $65.80 | $65.13 | $65.74 | $58.92 | 3,253,912 |
| 2017-10-02 | $64.51 | $65.22 | $64.27 | $65.16 | $58.40 | 2,241,671 |
| 2017-09-29 | $64.55 | $64.73 | $63.95 | $64.48 | $57.79 | 2,412,404 |
| 2017-09-28 | $64.06 | $64.50 | $63.73 | $64.36 | $57.68 | 2,391,818 |
| 2017-09-27 | $63.26 | $64.19 | $63.12 | $64.06 | $57.41 | 3,328,963 |
| 2017-09-26 | $61.70 | $62.75 | $61.64 | $62.69 | $56.19 | 2,802,382 |
| 2017-09-25 | $61.30 | $62.27 | $61.21 | $61.91 | $55.49 | 2,153,106 |
| 2017-09-22 | $60.38 | $61.42 | $60.38 | $61.41 | $55.04 | 2,107,631 |
| 2017-09-21 | $60.31 | $60.75 | $60.14 | $60.50 | $54.22 | 1,734,240 |
| 2017-09-20 | $60.43 | $60.62 | $60.01 | $60.34 | $54.08 | 2,802,681 |
| 2017-09-19 | $60.25 | $60.78 | $60.05 | $60.49 | $54.21 | 2,003,828 |
| 2017-09-18 | $59.54 | $60.47 | $59.45 | $60.25 | $54.00 | 2,432,568 |
| 2017-09-15 | $58.54 | $59.52 | $58.48 | $59.43 | $53.26 | 4,147,262 |
| 2017-09-14 | $59.21 | $59.42 | $58.57 | $58.65 | $52.57 | 1,766,376 |
| 2017-09-13 | $58.00 | $59.36 | $57.83 | $59.29 | $53.14 | 2,897,544 |
| 2017-09-12 | $58.35 | $58.54 | $57.50 | $57.99 | $51.97 | 3,269,788 |
| 2017-09-11 | $58.01 | $58.48 | $57.82 | $58.19 | $52.15 | 2,645,536 |
| 2017-09-08 | $57.96 | $58.20 | $57.63 | $57.66 | $51.68 | 1,966,254 |
| 2017-09-07 | $58.92 | $58.98 | $57.72 | $58.09 | $52.06 | 2,423,260 |
| 2017-09-06 | $58.68 | $59.06 | $58.41 | $58.86 | $52.75 | 1,839,116 |
| 2017-09-05 | $59.30 | $59.30 | $57.98 | $58.44 | $52.38 | 2,503,986 |
| 2017-09-01 | $59.12 | $59.84 | $58.89 | $59.59 | $53.41 | 1,342,766 |
| 2017-08-31 | $58.97 | $59.40 | $58.78 | $58.95 | $52.83 | 2,308,574 |
| 2017-08-30 | $58.49 | $59.26 | $58.44 | $58.97 | $52.85 | 1,775,205 |
| 2017-08-29 | $58.52 | $58.67 | $58.13 | $58.45 | $52.39 | 2,703,805 |
| 2017-08-28 | $59.83 | $59.96 | $59.01 | $59.10 | $52.97 | 1,193,424 |
| 2017-08-25 | $59.63 | $60.47 | $59.63 | $59.69 | $53.50 | 2,776,790 |
| 2017-08-24 | $59.42 | $59.73 | $59.24 | $59.47 | $53.30 | 1,725,537 |
| 2017-08-23 | $59.14 | $59.71 | $58.92 | $59.31 | $53.16 | 1,493,143 |
| 2017-08-22 | $59.25 | $59.58 | $58.97 | $59.50 | $53.33 | 2,625,736 |
| 2017-08-21 | $59.49 | $59.58 | $59.11 | $59.27 | $52.81 | 1,483,309 |
| 2017-08-18 | $59.73 | $60.00 | $59.40 | $59.43 | $52.95 | 2,039,123 |
| 2017-08-17 | $61.45 | $61.67 | $59.90 | $59.90 | $53.37 | 1,877,094 |
| 2017-08-16 | $62.18 | $62.47 | $61.59 | $61.71 | $54.98 | 2,300,814 |
| 2017-08-15 | $61.03 | $62.11 | $61.03 | $61.87 | $55.13 | 2,871,633 |
| 2017-08-14 | $60.21 | $60.68 | $60.12 | $60.50 | $53.91 | 1,800,261 |
| 2017-08-11 | $60.12 | $60.22 | $59.56 | $59.64 | $53.14 | 2,163,728 |
| 2017-08-10 | $60.89 | $61.08 | $60.09 | $60.10 | $53.55 | 2,273,885 |
| 2017-08-09 | $61.49 | $61.63 | $60.97 | $61.26 | $54.58 | 1,832,522 |
| 2017-08-08 | $61.28 | $62.54 | $61.01 | $61.96 | $55.21 | 2,901,225 |
| 2017-08-07 | $60.86 | $61.50 | $60.86 | $61.39 | $54.70 | 2,020,492 |
| 2017-08-04 | $61.00 | $61.33 | $60.93 | $61.04 | $54.39 | 1,829,898 |
| 2017-08-03 | $60.65 | $60.84 | $60.31 | $60.46 | $53.87 | 2,133,020 |
| 2017-08-02 | $60.54 | $61.03 | $60.40 | $60.78 | $54.16 | 2,246,013 |
| 2017-08-01 | $61.29 | $61.48 | $60.59 | $60.61 | $54.00 | 2,917,798 |
| 2017-07-31 | $60.40 | $61.30 | $60.35 | $60.94 | $54.30 | 2,341,782 |
| 2017-07-28 | $60.40 | $60.89 | $60.20 | $60.26 | $53.69 | 3,513,102 |
| 2017-07-27 | $61.32 | $62.09 | $59.92 | $60.44 | $53.85 | 7,624,581 |
| 2017-07-26 | $64.00 | $64.00 | $63.04 | $63.13 | $56.25 | 3,661,061 |
| 2017-07-25 | $62.95 | $63.93 | $62.95 | $63.79 | $56.84 | 3,222,910 |
| 2017-07-24 | $62.45 | $62.72 | $61.94 | $62.53 | $55.72 | 2,295,288 |
| 2017-07-21 | $61.76 | $62.86 | $61.70 | $62.53 | $55.72 | 3,624,781 |
| 2017-07-20 | $61.00 | $61.56 | $60.94 | $61.37 | $54.68 | 1,865,890 |
| 2017-07-19 | $61.16 | $61.40 | $60.91 | $61.14 | $54.48 | 1,940,205 |
| 2017-07-18 | $60.78 | $61.06 | $60.56 | $61.04 | $54.39 | 1,518,894 |
| 2017-07-17 | $61.19 | $61.37 | $60.78 | $61.07 | $54.41 | 2,505,039 |
| 2017-07-14 | $60.99 | $61.43 | $60.42 | $61.26 | $54.58 | 2,101,598 |
| 2017-07-13 | $61.20 | $61.59 | $61.08 | $61.42 | $54.73 | 3,133,818 |
| 2017-07-12 | $60.50 | $61.34 | $60.32 | $61.14 | $54.48 | 2,236,072 |
| 2017-07-11 | $61.10 | $61.25 | $60.41 | $60.76 | $54.14 | 2,748,779 |
| 2017-07-10 | $61.17 | $61.28 | $60.79 | $61.10 | $54.44 | 2,870,265 |
| 2017-07-07 | $61.42 | $61.73 | $61.06 | $61.37 | $54.68 | 2,756,954 |
| 2017-07-06 | $61.30 | $62.01 | $61.09 | $61.20 | $54.53 | 3,156,927 |
| 2017-07-05 | $62.47 | $62.50 | $61.36 | $61.51 | $54.81 | 3,525,223 |
| 2017-07-03 | $62.42 | $63.02 | $62.18 | $62.27 | $55.48 | 1,629,892 |
| 2017-06-30 | $61.80 | $62.62 | $61.28 | $62.19 | $55.41 | 3,140,019 |
| 2017-06-29 | $63.05 | $63.28 | $61.26 | $61.51 | $54.81 | 5,265,266 |
| 2017-06-28 | $61.45 | $62.32 | $61.43 | $61.88 | $55.14 | 3,000,139 |
| 2017-06-27 | $60.76 | $61.50 | $60.48 | $61.07 | $54.41 | 2,455,655 |
| 2017-06-26 | $60.18 | $60.91 | $60.08 | $60.61 | $54.00 | 1,827,278 |
| 2017-06-23 | $60.32 | $60.63 | $59.80 | $60.04 | $53.50 | 7,430,931 |
| 2017-06-22 | $60.24 | $60.60 | $59.90 | $60.24 | $53.68 | 1,860,383 |
| 2017-06-21 | $60.92 | $60.92 | $60.11 | $60.36 | $53.78 | 1,991,726 |
| 2017-06-20 | $60.86 | $61.19 | $60.55 | $60.78 | $54.16 | 1,822,852 |
| 2017-06-19 | $61.24 | $61.47 | $60.82 | $61.14 | $54.48 | 1,636,607 |
| 2017-06-16 | $60.95 | $61.27 | $60.58 | $61.10 | $54.44 | 3,521,571 |
| 2017-06-15 | $60.45 | $61.41 | $60.20 | $60.72 | $54.10 | 2,162,400 |
| 2017-06-14 | $60.88 | $60.90 | $59.42 | $60.63 | $54.02 | 2,869,811 |
| 2017-06-13 | $60.94 | $61.62 | $60.51 | $61.36 | $54.67 | 2,557,014 |
| 2017-06-12 | $60.61 | $61.50 | $60.26 | $60.73 | $54.11 | 2,659,103 |
| 2017-06-09 | $60.16 | $60.72 | $59.98 | $60.57 | $53.97 | 2,805,656 |
| 2017-06-08 | $59.37 | $60.40 | $59.37 | $59.73 | $53.22 | 2,890,824 |
| 2017-06-07 | $58.76 | $59.82 | $58.60 | $59.37 | $52.90 | 2,646,466 |
| 2017-06-06 | $58.70 | $58.99 | $58.24 | $58.69 | $52.29 | 3,327,036 |
| 2017-06-05 | $58.93 | $59.39 | $58.83 | $59.02 | $52.59 | 2,340,814 |
| 2017-06-02 | $58.75 | $59.49 | $58.75 | $58.91 | $52.49 | 2,828,209 |
| 2017-06-01 | $58.88 | $59.43 | $58.58 | $59.07 | $52.63 | 2,373,208 |
| 2017-05-31 | $59.07 | $59.27 | $57.82 | $58.70 | $52.30 | 3,210,921 |
| 2017-05-30 | $59.65 | $59.72 | $58.84 | $58.86 | $52.45 | 2,889,793 |
| 2017-05-26 | $58.98 | $59.94 | $58.86 | $59.80 | $53.28 | 2,656,919 |
| 2017-05-25 | $59.43 | $59.62 | $58.87 | $59.04 | $52.61 | 5,743,027 |
| 2017-05-24 | $59.74 | $59.91 | $59.15 | $59.20 | $52.75 | 2,635,857 |
| 2017-05-23 | $59.62 | $59.95 | $59.32 | $59.74 | $53.23 | 2,486,142 |
| 2017-05-22 | $60.29 | $60.41 | $59.59 | $59.71 | $53.20 | 3,534,738 |
| 2017-05-19 | $59.39 | $60.85 | $59.19 | $60.11 | $53.56 | 4,515,116 |
| 2017-05-18 | $58.83 | $59.57 | $58.74 | $59.28 | $52.82 | 4,556,876 |
| 2017-05-17 | $59.11 | $59.96 | $58.78 | $58.84 | $52.43 | 3,766,199 |
| 2017-05-16 | $60.98 | $61.12 | $60.01 | $60.17 | $53.61 | 3,383,661 |
| 2017-05-15 | $60.37 | $60.99 | $60.04 | $60.81 | $54.18 | 5,120,295 |
| 2017-05-12 | $60.00 | $60.32 | $59.30 | $60.27 | $53.70 | 4,450,544 |
| 2017-05-11 | $60.19 | $60.80 | $59.73 | $60.24 | $53.68 | 3,797,042 |
| 2017-05-10 | $60.66 | $60.78 | $60.10 | $60.31 | $53.74 | 3,604,111 |
| 2017-05-09 | $60.30 | $60.91 | $60.12 | $60.70 | $54.08 | 3,999,375 |
| 2017-05-08 | $60.56 | $60.67 | $60.10 | $60.43 | $53.58 | 5,173,849 |
| 2017-05-05 | $60.77 | $61.10 | $60.08 | $60.30 | $53.46 | 6,350,042 |
| 2017-05-04 | $61.60 | $61.68 | $60.53 | $60.55 | $53.69 | 4,624,155 |
| 2017-05-03 | $61.80 | $62.06 | $60.95 | $61.14 | $54.21 | 5,158,142 |
| 2017-05-02 | $62.06 | $62.17 | $61.12 | $61.93 | $54.91 | 4,291,231 |
| 2017-05-01 | $62.35 | $62.63 | $61.80 | $61.97 | $54.95 | 4,014,373 |
| 2017-04-28 | $63.57 | $63.94 | $62.27 | $62.59 | $55.49 | 5,566,924 |
| 2017-04-27 | $65.36 | $65.39 | $64.18 | $64.32 | $57.03 | 3,433,964 |
| 2017-04-26 | $66.25 | $66.45 | $63.44 | $65.23 | $57.84 | 5,676,513 |
| 2017-04-25 | $67.68 | $67.73 | $66.95 | $67.28 | $59.65 | 2,737,392 |
| 2017-04-24 | $67.75 | $67.80 | $66.85 | $66.91 | $59.33 | 3,247,236 |
| 2017-04-21 | $66.97 | $67.15 | $66.10 | $66.23 | $58.72 | 2,851,914 |
| 2017-04-20 | $65.45 | $66.95 | $65.45 | $66.69 | $59.13 | 3,874,807 |
| 2017-04-19 | $65.38 | $65.57 | $64.86 | $64.97 | $57.60 | 1,976,548 |
| 2017-04-18 | $65.32 | $65.62 | $64.62 | $65.04 | $57.67 | 2,541,414 |
| 2017-04-17 | $64.88 | $65.76 | $64.60 | $65.68 | $58.23 | 2,027,596 |
| 2017-04-13 | $65.14 | $65.74 | $64.75 | $64.77 | $57.43 | 1,857,144 |
| 2017-04-12 | $65.64 | $66.15 | $65.35 | $65.47 | $58.05 | 2,197,369 |
| 2017-04-11 | $65.16 | $66.03 | $64.81 | $66.03 | $58.54 | 2,473,323 |
| 2017-04-10 | $65.89 | $66.22 | $65.35 | $65.43 | $58.01 | 2,392,061 |
| 2017-04-07 | $65.99 | $66.55 | $65.68 | $65.98 | $58.50 | 2,975,443 |
| 2017-04-06 | $66.08 | $66.89 | $65.26 | $66.53 | $58.99 | 3,195,558 |
| 2017-04-05 | $67.78 | $67.99 | $66.02 | $66.12 | $58.62 | 2,797,512 |
| 2017-04-04 | $67.67 | $67.83 | $66.78 | $67.05 | $59.45 | 2,322,650 |
| 2017-04-03 | $68.47 | $68.54 | $67.03 | $67.95 | $60.25 | 1,716,898 |
| 2017-03-31 | $68.54 | $68.82 | $68.15 | $68.39 | $60.64 | 1,971,701 |
| 2017-03-30 | $67.66 | $68.91 | $67.47 | $68.66 | $60.88 | 1,583,997 |
| 2017-03-29 | $67.81 | $67.95 | $67.39 | $67.66 | $59.99 | 1,195,902 |
| 2017-03-28 | $66.42 | $68.37 | $66.42 | $67.89 | $60.19 | 1,782,449 |
| 2017-03-27 | $66.05 | $66.99 | $65.54 | $66.79 | $59.22 | 1,934,705 |
| 2017-03-24 | $67.81 | $67.81 | $66.80 | $67.21 | $59.59 | 1,611,107 |
| 2017-03-23 | $67.61 | $68.25 | $67.16 | $67.42 | $59.78 | 1,918,089 |
| 2017-03-22 | $67.30 | $68.13 | $66.65 | $67.66 | $59.99 | 1,827,010 |
| 2017-03-21 | $70.14 | $70.31 | $67.48 | $67.60 | $59.94 | 2,857,090 |
| 2017-03-20 | $70.28 | $70.69 | $69.85 | $69.88 | $61.96 | 1,922,829 |
| 2017-03-17 | $71.13 | $71.38 | $69.88 | $70.31 | $62.34 | 3,422,021 |
| 2017-03-16 | $70.90 | $71.35 | $70.76 | $71.00 | $62.95 | 1,936,850 |
| 2017-03-15 | $71.86 | $71.89 | $70.23 | $70.63 | $62.62 | 2,903,935 |
| 2017-03-14 | $71.00 | $71.88 | $70.83 | $71.80 | $63.66 | 1,559,517 |
| 2017-03-13 | $71.46 | $71.70 | $71.06 | $71.32 | $63.24 | 1,363,300 |
| 2017-03-10 | $71.66 | $71.86 | $71.01 | $71.52 | $63.41 | 1,631,714 |
| 2017-03-09 | $71.62 | $71.84 | $71.05 | $71.29 | $63.21 | 1,459,869 |
| 2017-03-08 | $71.59 | $71.80 | $71.29 | $71.36 | $63.27 | 1,610,965 |
| 2017-03-07 | $70.81 | $71.49 | $70.53 | $70.98 | $62.93 | 1,865,810 |
| 2017-03-06 | $71.03 | $71.03 | $70.34 | $70.82 | $62.79 | 1,547,509 |
| 2017-03-03 | $71.05 | $71.46 | $70.64 | $71.40 | $63.31 | 2,456,334 |
| 2017-03-02 | $72.46 | $72.46 | $71.00 | $71.06 | $63.00 | 1,850,167 |
| 2017-03-01 | $72.23 | $72.91 | $72.23 | $72.40 | $64.19 | 2,819,173 |
| 2017-02-28 | $71.27 | $71.65 | $70.73 | $71.14 | $63.08 | 3,419,334 |
| 2017-02-27 | $71.30 | $71.70 | $71.07 | $71.63 | $63.51 | 2,064,678 |
| 2017-02-24 | $70.84 | $71.41 | $70.56 | $71.22 | $63.15 | 2,133,993 |
| 2017-02-23 | $71.30 | $71.54 | $70.85 | $71.46 | $63.36 | 1,726,928 |
| 2017-02-22 | $71.02 | $71.37 | $70.60 | $71.17 | $63.10 | 1,721,365 |
| 2017-02-21 | $71.40 | $72.31 | $70.98 | $71.29 | $63.21 | 2,201,252 |
| 2017-02-17 | $70.45 | $71.33 | $69.93 | $71.30 | $63.22 | 2,082,230 |
| 2017-02-16 | $70.75 | $70.99 | $70.20 | $70.84 | $62.81 | 1,642,067 |
| 2017-02-15 | $71.14 | $71.40 | $70.65 | $70.92 | $62.88 | 1,869,438 |
| 2017-02-14 | $69.25 | $70.94 | $69.17 | $70.85 | $62.82 | 2,338,066 |
| 2017-02-13 | $69.17 | $69.91 | $69.05 | $69.58 | $61.69 | 1,396,246 |
| 2017-02-10 | $69.21 | $69.25 | $68.73 | $68.82 | $61.02 | 1,348,386 |
| 2017-02-09 | $68.40 | $69.15 | $68.15 | $68.95 | $61.13 | 1,441,164 |
| 2017-02-08 | $68.20 | $68.42 | $67.73 | $68.16 | $60.43 | 2,200,116 |
| 2017-02-07 | $69.24 | $69.58 | $68.34 | $68.51 | $60.74 | 2,300,367 |
| 2017-02-06 | $69.05 | $69.41 | $68.81 | $69.29 | $61.17 | 2,048,862 |
| 2017-02-03 | $68.93 | $69.68 | $68.52 | $69.36 | $61.23 | 2,016,466 |
| 2017-02-02 | $68.34 | $68.94 | $67.82 | $68.06 | $60.08 | 2,952,119 |
| 2017-02-01 | $69.70 | $70.20 | $68.68 | $68.77 | $60.71 | 2,763,253 |
| 2017-01-31 | $69.05 | $69.78 | $68.73 | $69.28 | $61.16 | 2,689,320 |
| 2017-01-30 | $68.86 | $69.66 | $68.27 | $69.63 | $61.47 | 2,166,644 |
| 2017-01-27 | $69.50 | $69.56 | $68.96 | $69.06 | $60.96 | 1,769,831 |
| 2017-01-26 | $69.10 | $69.42 | $68.59 | $69.35 | $61.22 | 3,250,285 |
| 2017-01-25 | $70.83 | $71.17 | $68.50 | $69.21 | $61.10 | 5,475,564 |
| 2017-01-24 | $69.68 | $70.21 | $68.83 | $69.88 | $61.69 | 3,511,059 |
| 2017-01-23 | $69.98 | $70.45 | $69.03 | $69.28 | $61.16 | 2,577,955 |
| 2017-01-20 | $70.30 | $70.81 | $69.75 | $70.20 | $61.97 | 3,200,275 |
| 2017-01-19 | $70.52 | $70.53 | $69.73 | $70.00 | $61.79 | 1,609,068 |
| 2017-01-18 | $70.11 | $70.50 | $69.28 | $70.36 | $62.11 | 2,473,163 |
| 2017-01-17 | $71.29 | $71.49 | $69.51 | $69.90 | $61.71 | 2,715,104 |
| 2017-01-13 | $71.40 | $72.84 | $71.39 | $71.66 | $63.26 | 1,648,515 |
| 2017-01-12 | $71.05 | $71.50 | $70.22 | $71.31 | $62.95 | 3,042,311 |
| 2017-01-11 | $72.18 | $72.46 | $71.33 | $71.65 | $63.25 | 3,264,473 |
| 2017-01-10 | $71.80 | $72.91 | $71.19 | $72.11 | $63.66 | 3,277,813 |
| 2017-01-09 | $71.63 | $72.05 | $70.71 | $71.62 | $63.22 | 3,588,521 |
| 2017-01-06 | $72.76 | $73.02 | $71.83 | $72.06 | $63.61 | 3,137,831 |
| 2017-01-05 | $73.79 | $73.79 | $72.26 | $72.90 | $64.35 | 2,328,202 |
| 2017-01-04 | $73.09 | $74.33 | $72.89 | $73.94 | $65.27 | 2,360,471 |
| 2017-01-03 | $72.90 | $73.35 | $71.91 | $72.73 | $64.20 | 2,292,419 |
| 2016-12-30 | $71.99 | $72.47 | $71.48 | $72.09 | $63.64 | 1,817,881 |
| 2016-12-29 | $72.06 | $72.50 | $71.53 | $71.85 | $63.43 | 1,462,889 |
| 2016-12-28 | $72.94 | $72.97 | $71.57 | $71.91 | $63.48 | 1,677,673 |
| 2016-12-27 | $73.16 | $73.48 | $72.57 | $72.82 | $64.28 | 913,968 |
| 2016-12-23 | $72.61 | $73.02 | $72.45 | $72.64 | $64.12 | 1,152,776 |
| 2016-12-22 | $72.72 | $72.90 | $71.91 | $72.42 | $63.93 | 2,045,814 |
| 2016-12-21 | $73.07 | $73.14 | $72.37 | $72.89 | $64.35 | 1,175,100 |
| 2016-12-20 | $72.45 | $73.21 | $72.20 | $73.18 | $64.60 | 2,128,447 |
| 2016-12-19 | $71.62 | $72.54 | $71.31 | $72.18 | $63.72 | 2,134,438 |
| 2016-12-16 | $72.69 | $72.69 | $71.46 | $71.69 | $63.29 | 4,574,274 |
| 2016-12-15 | $72.00 | $73.62 | $71.97 | $72.47 | $63.97 | 2,753,585 |
| 2016-12-14 | $71.27 | $72.54 | $70.84 | $71.23 | $62.88 | 2,719,814 |
| 2016-12-13 | $71.89 | $72.59 | $71.34 | $71.84 | $63.42 | 2,220,393 |
| 2016-12-12 | $72.36 | $72.89 | $71.17 | $71.68 | $63.28 | 2,935,371 |
| 2016-12-09 | $71.84 | $72.83 | $71.38 | $72.82 | $64.28 | 3,063,950 |
| 2016-12-08 | $71.84 | $72.24 | $71.07 | $72.05 | $63.60 | 3,547,601 |
| 2016-12-07 | $68.76 | $71.98 | $68.33 | $71.62 | $63.22 | 5,768,138 |
| 2016-12-06 | $67.89 | $68.43 | $67.50 | $68.38 | $60.36 | 2,257,012 |
| 2016-12-05 | $67.89 | $68.19 | $67.38 | $67.45 | $59.54 | 2,635,599 |
| 2016-12-02 | $68.23 | $68.23 | $66.88 | $67.26 | $59.38 | 2,273,251 |
| 2016-12-01 | $68.00 | $68.90 | $67.78 | $68.06 | $60.08 | 3,469,604 |
| 2016-11-30 | $68.18 | $68.50 | $67.42 | $67.77 | $59.83 | 3,867,743 |
| 2016-11-29 | $67.86 | $68.15 | $67.40 | $67.62 | $59.69 | 2,568,432 |
| 2016-11-28 | $68.15 | $68.49 | $67.63 | $67.75 | $59.81 | 2,143,808 |
| 2016-11-25 | $68.26 | $68.88 | $68.12 | $68.41 | $60.39 | 1,159,622 |
| 2016-11-23 | $67.26 | $68.34 | $67.01 | $68.28 | $60.28 | 2,345,543 |
| 2016-11-22 | $66.89 | $67.39 | $66.59 | $67.16 | $59.29 | 2,892,548 |
| 2016-11-21 | $66.51 | $66.79 | $66.13 | $66.63 | $58.82 | 2,186,559 |
| 2016-11-18 | $65.73 | $66.78 | $65.73 | $66.24 | $58.47 | 2,523,883 |
| 2016-11-17 | $65.30 | $66.14 | $65.14 | $66.01 | $58.27 | 2,844,204 |
| 2016-11-16 | $65.86 | $66.19 | $64.98 | $65.25 | $57.60 | 2,485,317 |
| 2016-11-15 | $65.43 | $66.36 | $64.21 | $66.33 | $58.55 | 3,453,322 |
| 2016-11-14 | $65.00 | $67.18 | $64.98 | $66.70 | $58.88 | 5,897,707 |
| 2016-11-11 | $63.14 | $64.69 | $63.03 | $64.57 | $57.00 | 4,450,901 |
| 2016-11-10 | $60.81 | $63.72 | $60.79 | $63.60 | $56.14 | 5,849,879 |
| 2016-11-09 | $58.16 | $60.58 | $57.84 | $60.29 | $53.22 | 4,176,955 |
| 2016-11-08 | $57.42 | $57.69 | $56.68 | $57.26 | $50.55 | 2,359,586 |
| 2016-11-07 | $56.90 | $57.78 | $56.90 | $57.74 | $50.97 | 2,116,322 |
| 2016-11-04 | $56.02 | $56.92 | $55.71 | $56.07 | $49.50 | 2,266,916 |
| 2016-11-03 | $55.79 | $56.44 | $55.75 | $56.02 | $49.45 | 2,809,009 |
| 2016-11-02 | $55.90 | $56.07 | $55.41 | $55.72 | $49.19 | 1,999,696 |
| 2016-11-01 | $56.46 | $56.46 | $55.56 | $56.06 | $49.49 | 2,268,126 |
| 2016-10-31 | $56.76 | $56.87 | $56.32 | $56.33 | $49.46 | 1,937,920 |
| 2016-10-28 | $56.92 | $57.06 | $56.12 | $56.57 | $49.67 | 2,458,143 |
| 2016-10-27 | $57.29 | $57.29 | $56.32 | $56.72 | $49.80 | 2,611,493 |
| 2016-10-26 | $55.93 | $57.33 | $55.72 | $56.89 | $49.95 | 4,232,765 |
| 2016-10-25 | $56.23 | $56.45 | $55.51 | $56.14 | $49.30 | 3,354,525 |
| 2016-10-24 | $55.79 | $56.46 | $55.75 | $56.41 | $49.53 | 2,765,802 |
| 2016-10-21 | $55.21 | $55.69 | $55.01 | $55.35 | $48.60 | 2,882,955 |
| 2016-10-20 | $55.68 | $56.46 | $55.46 | $55.56 | $48.79 | 3,243,443 |
| 2016-10-19 | $55.00 | $55.63 | $54.89 | $55.36 | $48.61 | 2,171,352 |
| 2016-10-18 | $55.03 | $55.05 | $54.57 | $54.81 | $48.13 | 1,988,884 |
| 2016-10-17 | $54.90 | $55.01 | $54.45 | $54.47 | $47.83 | 2,333,359 |
| 2016-10-14 | $55.00 | $55.48 | $54.79 | $54.82 | $48.14 | 2,134,878 |
| 2016-10-13 | $55.12 | $55.19 | $53.91 | $54.51 | $47.86 | 3,395,321 |
| 2016-10-12 | $55.47 | $55.74 | $55.37 | $55.51 | $48.74 | 2,187,797 |
| 2016-10-11 | $56.25 | $56.34 | $55.35 | $55.49 | $48.72 | 1,916,753 |
| 2016-10-10 | $56.85 | $57.06 | $56.43 | $56.46 | $49.58 | 2,608,095 |
| 2016-10-07 | $56.78 | $57.10 | $56.31 | $56.40 | $49.52 | 2,577,726 |
| 2016-10-06 | $57.00 | $57.00 | $56.36 | $56.67 | $49.76 | 2,378,073 |
| 2016-10-05 | $56.67 | $57.35 | $56.59 | $57.10 | $50.14 | 3,215,394 |
| 2016-10-04 | $56.81 | $57.03 | $56.44 | $56.51 | $49.62 | 2,948,328 |
| 2016-10-03 | $56.36 | $56.71 | $56.24 | $56.61 | $49.71 | 2,628,413 |
| 2016-09-30 | $56.33 | $56.79 | $56.05 | $56.55 | $49.66 | 3,141,054 |
| 2016-09-29 | $56.93 | $57.13 | $55.64 | $56.02 | $49.19 | 2,886,015 |
| 2016-09-28 | $57.03 | $57.31 | $56.70 | $57.05 | $50.09 | 2,496,935 |
| 2016-09-27 | $56.66 | $57.18 | $56.43 | $57.07 | $50.11 | 2,975,787 |
| 2016-09-26 | $57.00 | $57.34 | $56.52 | $56.73 | $49.81 | 2,616,220 |
| 2016-09-23 | $57.60 | $57.89 | $57.33 | $57.39 | $50.39 | 2,952,079 |
| 2016-09-22 | $57.81 | $57.93 | $57.47 | $57.80 | $50.75 | 3,319,210 |
| 2016-09-21 | $57.26 | $57.56 | $57.03 | $57.44 | $50.44 | 4,101,817 |
| 2016-09-20 | $57.60 | $57.72 | $56.96 | $56.96 | $50.02 | 2,343,857 |
| 2016-09-19 | $57.38 | $57.83 | $57.15 | $57.25 | $50.27 | 1,885,302 |
| 2016-09-16 | $57.36 | $57.50 | $56.92 | $57.09 | $50.13 | 4,455,536 |
| 2016-09-15 | $57.31 | $57.91 | $57.01 | $57.69 | $50.66 | 3,217,364 |
| 2016-09-14 | $58.10 | $58.19 | $57.38 | $57.45 | $50.45 | 3,558,252 |
| 2016-09-13 | $59.01 | $59.06 | $57.92 | $58.03 | $50.95 | 3,386,429 |
| 2016-09-12 | $58.52 | $59.78 | $57.92 | $59.57 | $52.31 | 2,894,815 |
| 2016-09-09 | $59.50 | $59.52 | $58.74 | $58.74 | $51.58 | 3,230,416 |
| 2016-09-08 | $59.56 | $59.86 | $59.33 | $59.72 | $52.44 | 2,467,095 |
| 2016-09-07 | $59.17 | $59.56 | $58.77 | $59.54 | $52.28 | 3,237,541 |
| 2016-09-06 | $59.89 | $60.10 | $59.36 | $59.67 | $52.39 | 2,091,680 |
| 2016-09-02 | $59.75 | $60.17 | $59.49 | $60.02 | $52.70 | 1,948,743 |
| 2016-09-01 | $60.03 | $60.29 | $59.19 | $59.60 | $52.33 | 2,552,694 |
| 2016-08-31 | $59.59 | $60.05 | $59.44 | $60.00 | $52.68 | 3,078,196 |
| 2016-08-30 | $59.16 | $59.68 | $59.09 | $59.65 | $52.38 | 2,171,173 |
| 2016-08-29 | $58.66 | $59.28 | $58.55 | $59.15 | $51.94 | 2,833,314 |
| 2016-08-26 | $58.23 | $58.75 | $58.03 | $58.46 | $51.33 | 3,278,941 |
| 2016-08-25 | $57.84 | $58.10 | $57.72 | $58.01 | $50.94 | 2,198,926 |
| 2016-08-24 | $58.07 | $58.29 | $57.71 | $57.81 | $50.76 | 1,832,403 |
| 2016-08-23 | $57.87 | $58.34 | $57.87 | $58.07 | $50.99 | 1,812,556 |
| 2016-08-22 | $57.94 | $57.98 | $57.46 | $57.73 | $50.69 | 1,484,069 |
| 2016-08-19 | $57.92 | $58.02 | $57.51 | $57.87 | $50.81 | 1,928,841 |
| 2016-08-18 | $58.06 | $58.33 | $57.91 | $58.12 | $51.03 | 1,897,527 |
| 2016-08-17 | $57.87 | $58.21 | $57.62 | $58.08 | $51.00 | 1,776,956 |
| 2016-08-16 | $58.00 | $58.25 | $57.77 | $58.00 | $50.93 | 1,649,944 |
| 2016-08-15 | $58.22 | $58.55 | $57.89 | $58.21 | $51.11 | 2,106,402 |
| 2016-08-12 | $57.72 | $58.24 | $57.64 | $58.17 | $51.08 | 1,985,104 |
| 2016-08-11 | $57.63 | $58.27 | $57.48 | $58.05 | $50.97 | 2,877,667 |
| 2016-08-10 | $57.91 | $58.03 | $57.34 | $57.44 | $50.44 | 2,199,595 |
| 2016-08-09 | $58.00 | $58.20 | $57.57 | $57.91 | $50.85 | 2,327,195 |
| 2016-08-08 | $57.83 | $58.17 | $57.71 | $57.96 | $50.89 | 2,909,906 |
| 2016-08-05 | $57.03 | $57.94 | $56.84 | $57.79 | $50.74 | 2,138,970 |
| 2016-08-04 | $56.34 | $56.70 | $56.24 | $56.51 | $49.62 | 1,790,964 |
| 2016-08-03 | $55.50 | $56.37 | $55.50 | $56.33 | $49.46 | 1,609,513 |
| 2016-08-02 | $56.03 | $56.10 | $55.28 | $55.53 | $48.76 | 1,938,888 |
| 2016-08-01 | $56.82 | $56.94 | $56.27 | $56.34 | $49.20 | 2,240,131 |
| 2016-07-29 | $56.68 | $57.08 | $56.12 | $56.84 | $49.64 | 1,695,560 |
| 2016-07-28 | $56.57 | $57.00 | $56.31 | $56.88 | $49.68 | 1,529,941 |
| 2016-07-27 | $56.53 | $56.99 | $56.30 | $56.66 | $49.48 | 2,205,150 |
| 2016-07-26 | $56.52 | $56.98 | $56.28 | $56.53 | $49.37 | 1,990,160 |
| 2016-07-25 | $56.63 | $56.72 | $56.39 | $56.63 | $49.46 | 2,436,996 |
| 2016-07-22 | $56.23 | $56.76 | $56.02 | $56.59 | $49.42 | 2,561,250 |
| 2016-07-21 | $56.30 | $56.68 | $55.95 | $56.10 | $49.00 | 2,548,534 |
| 2016-07-20 | $56.14 | $56.72 | $55.39 | $56.30 | $49.17 | 3,908,557 |
| 2016-07-19 | $56.71 | $57.00 | $56.25 | $56.98 | $49.76 | 6,208,396 |
| 2016-07-18 | $57.40 | $57.65 | $57.00 | $57.09 | $49.86 | 2,961,575 |
| 2016-07-15 | $57.67 | $57.68 | $57.01 | $57.42 | $50.15 | 2,408,001 |
| 2016-07-14 | $57.34 | $57.53 | $56.78 | $57.44 | $50.17 | 3,313,400 |
| 2016-07-13 | $56.60 | $56.81 | $56.26 | $56.71 | $49.53 | 1,841,573 |
| 2016-07-12 | $56.10 | $56.87 | $55.99 | $56.69 | $49.51 | 2,492,148 |
| 2016-07-11 | $55.31 | $55.88 | $55.31 | $55.64 | $48.59 | 2,560,667 |
| 2016-07-08 | $54.05 | $55.09 | $54.04 | $54.98 | $48.02 | 3,003,085 |
| 2016-07-07 | $52.81 | $53.63 | $52.81 | $53.22 | $46.48 | 2,889,524 |
| 2016-07-06 | $51.89 | $53.09 | $51.67 | $52.88 | $46.18 | 2,973,424 |
| 2016-07-05 | $53.30 | $53.30 | $52.13 | $52.33 | $45.70 | 2,935,237 |
| 2016-07-01 | $53.54 | $54.04 | $53.21 | $53.69 | $46.89 | 2,674,450 |
| 2016-06-30 | $52.84 | $53.61 | $52.19 | $53.59 | $46.80 | 3,732,795 |
| 2016-06-29 | $51.57 | $52.51 | $51.38 | $52.51 | $45.86 | 2,461,626 |
| 2016-06-28 | $51.37 | $51.76 | $50.53 | $51.15 | $44.67 | 5,133,700 |
| 2016-06-27 | $51.00 | $51.09 | $50.32 | $50.71 | $44.29 | 5,023,792 |
| 2016-06-24 | $51.54 | $53.09 | $51.33 | $51.79 | $45.23 | 6,476,122 |
| 2016-06-23 | $54.00 | $54.28 | $53.82 | $54.28 | $47.41 | 2,892,095 |
| 2016-06-22 | $53.23 | $53.80 | $53.11 | $53.27 | $46.52 | 2,608,180 |
| 2016-06-21 | $53.40 | $53.61 | $52.89 | $53.28 | $46.53 | 2,518,710 |
| 2016-06-20 | $53.41 | $54.22 | $53.14 | $53.18 | $46.45 | 2,780,462 |
| 2016-06-17 | $52.65 | $53.24 | $52.43 | $52.80 | $46.11 | 3,391,046 |
| 2016-06-16 | $52.77 | $52.77 | $51.55 | $52.59 | $45.93 | 6,309,084 |
| 2016-06-15 | $53.36 | $53.93 | $53.03 | $53.12 | $46.39 | 3,978,902 |
| 2016-06-14 | $55.26 | $55.61 | $52.91 | $53.27 | $46.52 | 7,091,874 |
| 2016-06-13 | $56.03 | $56.63 | $55.51 | $55.52 | $48.49 | 1,941,319 |
| 2016-06-10 | $56.34 | $56.47 | $56.02 | $56.30 | $49.17 | 2,250,869 |
| 2016-06-09 | $57.11 | $57.15 | $56.45 | $56.80 | $49.61 | 1,847,889 |
| 2016-06-08 | $57.23 | $57.63 | $57.05 | $57.39 | $50.12 | 1,535,521 |
| 2016-06-07 | $57.24 | $57.77 | $57.08 | $57.35 | $50.09 | 1,628,766 |
| 2016-06-06 | $56.56 | $57.63 | $56.55 | $57.31 | $50.05 | 3,137,457 |
| 2016-06-03 | $56.63 | $56.66 | $55.40 | $56.46 | $49.31 | 2,986,332 |
| 2016-06-02 | $56.91 | $57.15 | $56.53 | $57.15 | $49.91 | 1,757,525 |
| 2016-06-01 | $56.28 | $56.96 | $55.65 | $56.96 | $49.75 | 2,928,929 |
| 2016-05-31 | $57.00 | $57.10 | $56.46 | $56.81 | $49.62 | 2,685,617 |
| 2016-05-27 | $56.20 | $56.78 | $56.20 | $56.78 | $49.59 | 2,168,296 |
| 2016-05-26 | $56.52 | $56.62 | $56.17 | $56.19 | $49.07 | 1,522,535 |
| 2016-05-25 | $55.96 | $56.78 | $55.79 | $56.58 | $49.41 | 2,499,482 |
| 2016-05-24 | $55.06 | $55.89 | $54.84 | $55.73 | $48.67 | 1,816,623 |
| 2016-05-23 | $54.92 | $55.13 | $54.62 | $54.70 | $47.77 | 1,823,144 |
| 2016-05-20 | $54.68 | $55.15 | $54.53 | $54.93 | $47.97 | 2,440,120 |
| 2016-05-19 | $54.25 | $54.88 | $53.91 | $54.44 | $47.55 | 2,793,244 |
| 2016-05-18 | $53.78 | $54.64 | $53.66 | $54.57 | $47.66 | 3,346,168 |
| 2016-05-17 | $54.15 | $54.39 | $53.55 | $53.74 | $46.93 | 3,761,627 |
| 2016-05-16 | $54.40 | $54.79 | $54.14 | $54.44 | $47.55 | 3,514,695 |
| 2016-05-13 | $55.26 | $55.77 | $54.38 | $54.42 | $47.53 | 2,482,706 |
| 2016-05-12 | $55.52 | $55.84 | $54.96 | $55.30 | $48.30 | 2,038,589 |
| 2016-05-11 | $55.66 | $55.98 | $55.32 | $55.37 | $48.36 | 2,144,126 |
| 2016-05-10 | $55.55 | $56.25 | $55.46 | $55.96 | $48.87 | 2,000,790 |
| 2016-05-09 | $55.16 | $55.47 | $54.88 | $55.16 | $48.17 | 2,296,474 |
| 2016-05-06 | $54.68 | $55.32 | $54.51 | $55.23 | $48.24 | 2,558,080 |
| 2016-05-05 | $55.22 | $55.62 | $54.62 | $54.83 | $47.89 | 2,354,638 |
| 2016-05-04 | $55.07 | $55.45 | $54.80 | $55.15 | $48.17 | 3,086,354 |
| 2016-05-03 | $55.83 | $55.96 | $54.82 | $55.55 | $48.51 | 4,811,329 |
| 2016-05-02 | $56.51 | $56.72 | $56.08 | $56.40 | $49.01 | 4,734,284 |
| 2016-04-29 | $56.27 | $56.61 | $55.90 | $56.27 | $48.90 | 2,465,963 |
| 2016-04-28 | $56.51 | $57.25 | $56.46 | $56.68 | $49.25 | 2,258,185 |
| 2016-04-27 | $56.98 | $57.53 | $56.77 | $57.17 | $49.68 | 2,964,793 |
| 2016-04-26 | $57.00 | $57.09 | $56.63 | $57.07 | $49.59 | 2,237,742 |
| 2016-04-25 | $56.25 | $56.88 | $56.15 | $56.88 | $49.43 | 3,195,938 |
| 2016-04-22 | $56.35 | $57.08 | $55.89 | $56.51 | $49.11 | 3,750,457 |
| 2016-04-21 | $57.13 | $58.10 | $56.26 | $56.36 | $48.98 | 4,341,140 |
| 2016-04-20 | $55.77 | $57.10 | $55.05 | $56.84 | $49.39 | 9,642,858 |
| 2016-04-19 | $52.48 | $52.74 | $52.21 | $52.55 | $45.66 | 6,471,270 |
| 2016-04-18 | $51.74 | $52.20 | $51.66 | $51.95 | $45.14 | 7,028,875 |
| 2016-04-15 | $52.56 | $52.69 | $51.73 | $51.87 | $45.07 | 3,408,229 |
| 2016-04-14 | $52.46 | $52.68 | $52.09 | $52.32 | $45.46 | 2,513,467 |
| 2016-04-13 | $51.89 | $52.66 | $51.78 | $52.61 | $45.72 | 2,409,644 |
| 2016-04-12 | $50.60 | $51.58 | $50.60 | $51.49 | $44.74 | 2,421,067 |
| 2016-04-11 | $50.72 | $51.11 | $50.42 | $50.57 | $43.94 | 2,530,360 |
| 2016-04-08 | $50.48 | $51.08 | $50.35 | $50.55 | $43.93 | 1,879,676 |
| 2016-04-07 | $50.71 | $50.86 | $49.98 | $50.26 | $43.67 | 3,181,921 |
| 2016-04-06 | $50.98 | $51.28 | $50.70 | $51.20 | $44.49 | 4,012,296 |
| 2016-04-05 | $50.37 | $51.26 | $50.09 | $51.22 | $44.51 | 5,133,032 |
| 2016-04-04 | $51.34 | $51.38 | $50.68 | $50.76 | $44.11 | 2,108,881 |
| 2016-04-01 | $50.58 | $51.46 | $50.37 | $51.39 | $44.66 | 3,246,454 |
| 2016-03-31 | $50.23 | $51.13 | $50.12 | $50.92 | $44.25 | 4,003,765 |
| 2016-03-30 | $50.49 | $50.88 | $50.11 | $50.26 | $43.67 | 2,776,318 |
| 2016-03-29 | $49.18 | $50.32 | $48.68 | $50.28 | $43.69 | 3,217,262 |
| 2016-03-28 | $49.74 | $49.84 | $49.24 | $49.28 | $42.82 | 2,236,564 |
| 2016-03-24 | $49.47 | $49.70 | $49.08 | $49.68 | $43.17 | 1,888,966 |
| 2016-03-23 | $50.16 | $50.19 | $49.71 | $49.86 | $43.33 | 1,838,209 |
| 2016-03-22 | $50.00 | $50.35 | $49.76 | $50.17 | $43.60 | 2,949,380 |
| 2016-03-21 | $50.44 | $50.67 | $50.05 | $50.41 | $43.81 | 1,896,225 |
| 2016-03-18 | $49.72 | $50.63 | $49.61 | $50.59 | $43.96 | 5,316,403 |
| 2016-03-17 | $48.69 | $49.87 | $48.45 | $49.52 | $43.03 | 2,993,914 |
| 2016-03-16 | $48.46 | $49.48 | $48.29 | $48.84 | $42.44 | 3,345,218 |
| 2016-03-15 | $48.16 | $48.75 | $47.82 | $48.71 | $42.33 | 3,220,915 |
| 2016-03-14 | $49.16 | $49.17 | $48.24 | $48.65 | $42.28 | 2,156,759 |
| 2016-03-11 | $48.80 | $49.24 | $48.77 | $49.18 | $42.74 | 2,866,716 |
| 2016-03-10 | $48.28 | $48.53 | $47.50 | $48.31 | $41.98 | 2,739,058 |
| 2016-03-09 | $48.55 | $48.71 | $47.78 | $48.00 | $41.71 | 2,163,828 |
| 2016-03-08 | $48.18 | $48.77 | $48.06 | $48.24 | $41.92 | 3,326,987 |
| 2016-03-07 | $48.30 | $48.70 | $47.75 | $48.68 | $42.30 | 2,504,148 |
| 2016-03-04 | $48.79 | $49.06 | $48.21 | $48.53 | $42.17 | 2,768,799 |
| 2016-03-03 | $47.96 | $48.85 | $47.84 | $48.76 | $42.37 | 3,430,108 |
| 2016-03-02 | $47.65 | $48.13 | $47.37 | $48.09 | $41.79 | 3,673,467 |
| 2016-03-01 | $46.69 | $47.67 | $46.37 | $47.57 | $41.34 | 4,074,256 |
| 2016-02-29 | $47.17 | $47.38 | $46.41 | $46.42 | $40.34 | 2,896,899 |
| 2016-02-26 | $47.56 | $47.77 | $47.03 | $47.15 | $40.97 | 2,365,259 |
| 2016-02-25 | $46.75 | $47.16 | $46.25 | $47.16 | $40.98 | 2,134,195 |
| 2016-02-24 | $46.09 | $46.82 | $45.27 | $46.71 | $40.59 | 2,664,560 |
| 2016-02-23 | $47.00 | $47.29 | $46.09 | $46.46 | $40.37 | 2,910,290 |
| 2016-02-22 | $46.49 | $47.37 | $46.24 | $47.34 | $41.14 | 2,804,199 |
| 2016-02-19 | $46.28 | $46.33 | $45.76 | $46.15 | $40.10 | 1,978,387 |
| 2016-02-18 | $46.44 | $46.86 | $45.98 | $46.39 | $40.31 | 2,488,245 |
| 2016-02-17 | $46.11 | $46.85 | $46.11 | $46.44 | $40.36 | 3,242,612 |
| 2016-02-16 | $45.18 | $45.76 | $45.00 | $45.67 | $39.69 | 2,682,399 |
| 2016-02-12 | $43.90 | $44.53 | $43.48 | $44.52 | $38.69 | 4,059,479 |
| 2016-02-11 | $44.14 | $44.14 | $42.86 | $43.25 | $37.58 | 6,550,653 |
| 2016-02-10 | $46.02 | $46.57 | $45.48 | $45.77 | $39.77 | 4,951,734 |
| 2016-02-09 | $44.51 | $46.20 | $44.36 | $45.87 | $39.86 | 4,483,674 |
| 2016-02-08 | $45.65 | $45.68 | $44.42 | $45.11 | $39.20 | 4,858,029 |
| 2016-02-05 | $46.25 | $46.78 | $45.81 | $46.25 | $40.19 | 5,395,263 |
| 2016-02-04 | $45.29 | $46.41 | $45.14 | $46.31 | $40.24 | 6,562,891 |
| 2016-02-03 | $45.20 | $45.49 | $43.73 | $45.40 | $39.45 | 6,169,155 |
| 2016-02-02 | $45.11 | $45.14 | $44.70 | $45.03 | $39.13 | 5,160,762 |
| 2016-02-01 | $45.79 | $46.32 | $44.65 | $46.05 | $39.77 | 5,964,686 |
| 2016-01-29 | $44.99 | $45.96 | $44.67 | $45.79 | $39.54 | 10,804,985 |
| 2016-01-28 | $46.08 | $46.99 | $44.82 | $44.83 | $38.72 | 12,585,144 |
| 2016-01-27 | $48.50 | $49.62 | $48.18 | $48.72 | $42.07 | 6,153,400 |
| 2016-01-26 | $48.05 | $48.58 | $47.80 | $48.39 | $41.79 | 4,378,003 |
| 2016-01-25 | $48.31 | $48.59 | $47.49 | $47.59 | $41.10 | 4,947,730 |
| 2016-01-22 | $48.86 | $49.45 | $48.23 | $48.59 | $41.96 | 4,094,114 |
| 2016-01-21 | $48.78 | $49.53 | $48.29 | $48.42 | $41.82 | 4,576,668 |
| 2016-01-20 | $47.86 | $49.29 | $47.29 | $48.75 | $42.10 | 3,926,155 |
| 2016-01-19 | $49.78 | $49.88 | $48.51 | $48.91 | $42.24 | 2,957,094 |
| 2016-01-15 | $48.65 | $49.41 | $48.44 | $49.16 | $42.45 | 4,043,310 |
| 2016-01-14 | $49.06 | $50.43 | $48.19 | $50.16 | $43.32 | 5,631,545 |
| 2016-01-13 | $51.44 | $51.68 | $49.16 | $49.40 | $42.66 | 4,369,824 |
| 2016-01-12 | $50.97 | $51.36 | $50.36 | $51.00 | $44.04 | 3,418,712 |
| 2016-01-11 | $50.46 | $50.80 | $50.02 | $50.49 | $43.60 | 3,912,214 |
| 2016-01-08 | $50.99 | $51.17 | $49.88 | $49.97 | $43.15 | 3,604,432 |
| 2016-01-07 | $50.79 | $51.80 | $50.46 | $50.60 | $43.70 | 4,824,102 |
| 2016-01-06 | $51.82 | $52.36 | $51.33 | $51.56 | $44.53 | 3,210,589 |
| 2016-01-05 | $52.64 | $53.09 | $52.22 | $52.59 | $45.42 | 3,061,649 |
| 2016-01-04 | $52.53 | $52.77 | $52.09 | $52.71 | $45.52 | 4,186,920 |
| 2015-12-31 | $54.10 | $54.49 | $53.62 | $53.62 | $46.31 | 1,989,791 |
| 2015-12-30 | $54.71 | $54.94 | $54.17 | $54.25 | $46.85 | 3,600,334 |
| 2015-12-29 | $54.77 | $54.91 | $54.47 | $54.78 | $47.31 | 1,734,686 |
| 2015-12-28 | $54.50 | $54.75 | $53.87 | $54.35 | $46.94 | 1,535,716 |
| 2015-12-24 | $54.71 | $55.01 | $54.33 | $54.77 | $47.30 | 1,908,667 |
| 2015-12-23 | $54.37 | $54.94 | $54.28 | $54.80 | $47.33 | 2,715,155 |
| 2015-12-22 | $53.68 | $54.18 | $53.01 | $53.99 | $46.63 | 3,158,075 |
| 2015-12-21 | $52.69 | $53.39 | $52.67 | $53.34 | $46.06 | 2,702,584 |
| 2015-12-18 | $53.55 | $53.55 | $52.28 | $52.44 | $45.29 | 5,417,119 |
| 2015-12-17 | $55.11 | $55.19 | $53.75 | $53.88 | $46.53 | 4,123,995 |
| 2015-12-16 | $54.49 | $55.01 | $53.92 | $54.91 | $47.42 | 4,057,601 |
| 2015-12-15 | $53.21 | $54.08 | $53.20 | $53.87 | $46.52 | 4,393,516 |
| 2015-12-14 | $52.87 | $53.23 | $51.94 | $52.55 | $45.38 | 4,445,833 |
| 2015-12-11 | $53.50 | $53.77 | $52.66 | $52.75 | $45.56 | 5,042,549 |
| 2015-12-10 | $54.09 | $54.95 | $54.09 | $54.27 | $46.87 | 3,487,323 |
| 2015-12-09 | $54.79 | $55.26 | $53.92 | $54.08 | $46.70 | 4,325,594 |
| 2015-12-08 | $55.90 | $55.94 | $54.97 | $54.99 | $47.49 | 3,231,533 |
| 2015-12-07 | $56.38 | $56.49 | $55.89 | $56.28 | $48.60 | 2,223,776 |
| 2015-12-04 | $55.46 | $56.56 | $55.33 | $56.40 | $48.71 | 3,095,157 |
| 2015-12-03 | $56.18 | $56.26 | $55.10 | $55.31 | $47.77 | 3,105,007 |
| 2015-12-02 | $57.12 | $57.19 | $55.92 | $56.01 | $48.37 | 3,071,478 |
| 2015-12-01 | $57.06 | $57.40 | $56.55 | $57.15 | $49.36 | 2,745,941 |
| 2015-11-30 | $56.85 | $57.04 | $56.63 | $56.76 | $49.02 | 2,632,601 |
| 2015-11-27 | $56.79 | $57.05 | $56.61 | $56.85 | $49.10 | 795,746 |
| 2015-11-25 | $56.79 | $57.03 | $56.58 | $56.87 | $49.11 | 1,314,570 |
| 2015-11-24 | $56.44 | $56.98 | $56.19 | $56.81 | $49.06 | 1,761,963 |
| 2015-11-23 | $57.05 | $57.41 | $56.82 | $56.91 | $49.15 | 1,941,630 |
| 2015-11-20 | $57.91 | $58.08 | $56.77 | $57.02 | $49.24 | 3,447,429 |
| 2015-11-19 | $57.12 | $57.81 | $56.91 | $57.65 | $49.79 | 3,384,321 |
| 2015-11-18 | $56.18 | $57.09 | $55.95 | $57.03 | $49.25 | 3,185,877 |
| 2015-11-17 | $56.51 | $56.81 | $55.90 | $55.95 | $48.32 | 2,747,222 |
| 2015-11-16 | $55.60 | $56.54 | $55.38 | $56.53 | $48.82 | 2,723,139 |
| 2015-11-13 | $55.84 | $56.16 | $55.56 | $55.71 | $48.11 | 2,948,200 |
| 2015-11-12 | $56.72 | $56.76 | $55.93 | $56.01 | $48.37 | 3,553,793 |
| 2015-11-11 | $57.22 | $57.45 | $56.76 | $56.92 | $49.16 | 2,503,339 |
| 2015-11-10 | $56.96 | $57.16 | $56.62 | $57.05 | $49.27 | 2,545,067 |
| 2015-11-09 | $57.52 | $57.61 | $56.89 | $57.12 | $49.33 | 3,240,628 |
| 2015-11-06 | $57.61 | $57.80 | $57.18 | $57.61 | $49.75 | 3,706,453 |
| 2015-11-05 | $56.42 | $56.93 | $56.34 | $56.91 | $49.15 | 2,826,650 |
| 2015-11-04 | $56.48 | $56.68 | $56.27 | $56.37 | $48.68 | 2,165,236 |
| 2015-11-03 | $55.95 | $56.61 | $55.74 | $56.35 | $48.66 | 2,786,712 |
| 2015-11-02 | $56.20 | $56.63 | $56.09 | $56.28 | $48.36 | 3,025,533 |
| 2015-10-30 | $57.01 | $57.01 | $56.22 | $56.22 | $48.31 | 2,439,525 |
| 2015-10-29 | $57.29 | $57.49 | $56.44 | $56.94 | $48.93 | 2,748,082 |
| 2015-10-28 | $56.28 | $57.47 | $56.21 | $57.45 | $49.37 | 2,766,383 |
| 2015-10-27 | $56.49 | $56.62 | $55.97 | $56.21 | $48.30 | 2,246,953 |
| 2015-10-26 | $57.13 | $57.26 | $56.43 | $56.74 | $48.76 | 2,562,573 |
| 2015-10-23 | $56.24 | $57.15 | $56.13 | $57.10 | $49.07 | 4,582,873 |
| 2015-10-22 | $55.19 | $56.14 | $54.97 | $55.88 | $48.02 | 4,453,229 |
| 2015-10-21 | $56.18 | $56.48 | $53.45 | $54.99 | $47.25 | 7,907,998 |
| 2015-10-20 | $54.97 | $55.03 | $54.36 | $54.72 | $47.02 | 5,294,644 |
| 2015-10-19 | $55.31 | $55.64 | $54.59 | $54.99 | $47.25 | 3,267,443 |
| 2015-10-16 | $55.51 | $55.92 | $55.14 | $55.70 | $47.87 | 3,052,923 |
| 2015-10-15 | $54.93 | $55.43 | $54.55 | $55.36 | $47.57 | 3,223,216 |
| 2015-10-14 | $55.00 | $55.33 | $54.52 | $54.62 | $46.94 | 2,242,896 |
| 2015-10-13 | $55.52 | $55.73 | $55.11 | $55.13 | $47.38 | 2,541,647 |
| 2015-10-12 | $55.85 | $56.09 | $55.47 | $55.54 | $47.73 | 2,178,189 |
| 2015-10-09 | $55.77 | $56.35 | $55.48 | $55.76 | $47.92 | 2,631,190 |
| 2015-10-08 | $55.16 | $55.90 | $54.97 | $55.72 | $47.88 | 2,829,122 |
| 2015-10-07 | $54.84 | $55.47 | $54.57 | $55.25 | $47.48 | 4,051,242 |
| 2015-10-06 | $54.39 | $54.81 | $54.15 | $54.56 | $46.89 | 2,183,373 |
| 2015-10-05 | $53.00 | $54.85 | $52.96 | $54.55 | $46.88 | 4,898,328 |
| 2015-10-02 | $50.47 | $52.17 | $50.20 | $52.17 | $44.83 | 3,937,669 |
| 2015-10-01 | $51.73 | $52.09 | $51.43 | $51.75 | $44.47 | 3,534,391 |
| 2015-09-30 | $51.57 | $52.00 | $51.39 | $51.99 | $44.68 | 3,406,667 |
| 2015-09-29 | $50.85 | $51.30 | $50.52 | $51.10 | $43.91 | 4,060,250 |
| 2015-09-28 | $51.58 | $51.74 | $50.36 | $50.60 | $43.48 | 4,253,100 |
| 2015-09-25 | $52.03 | $52.55 | $51.80 | $52.10 | $44.77 | 2,309,006 |
| 2015-09-24 | $51.24 | $51.69 | $50.86 | $51.45 | $44.21 | 2,547,854 |
| 2015-09-23 | $51.93 | $52.11 | $51.64 | $51.84 | $44.55 | 2,030,520 |
| 2015-09-22 | $52.12 | $52.25 | $51.43 | $51.95 | $44.64 | 3,142,554 |
| 2015-09-21 | $52.73 | $53.13 | $52.61 | $52.93 | $45.48 | 1,949,201 |
| 2015-09-18 | $52.23 | $52.84 | $52.08 | $52.26 | $44.91 | 5,358,048 |
| 2015-09-17 | $53.40 | $54.24 | $52.99 | $53.19 | $45.71 | 3,823,346 |
| 2015-09-16 | $53.05 | $53.48 | $52.72 | $53.39 | $45.88 | 2,356,981 |
| 2015-09-15 | $52.44 | $53.02 | $52.01 | $52.90 | $45.46 | 3,616,895 |
| 2015-09-14 | $52.61 | $52.75 | $52.24 | $52.39 | $45.02 | 2,257,877 |
| 2015-09-11 | $52.16 | $52.63 | $51.69 | $52.61 | $45.21 | 3,072,970 |
| 2015-09-10 | $52.33 | $52.91 | $52.20 | $52.50 | $45.12 | 2,754,359 |
| 2015-09-09 | $53.21 | $53.75 | $52.33 | $52.45 | $45.07 | 2,648,579 |
| 2015-09-08 | $52.28 | $52.94 | $52.17 | $52.84 | $45.41 | 3,188,930 |
| 2015-09-04 | $51.72 | $51.82 | $50.97 | $51.40 | $44.17 | 2,813,658 |
| 2015-09-03 | $52.11 | $52.76 | $51.93 | $52.20 | $44.86 | 3,451,894 |
| 2015-09-02 | $51.95 | $52.16 | $51.07 | $51.77 | $44.49 | 3,222,418 |
Discover Financial Services (DFS) News Headlines
.jpg)
.jpg)
Capital One secures a win in bid for Discover — plus, the real toll of earnings uncertainty
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com April 3, 2025.jpg)
Fintech stocks like Affirm, PayPal plunge on concern Trump tariffs will hurt consumer spending
Fintech and credit card stocks were hit particularly hard in the market rout that followed President Trump's tariff announcement.
cnbc.com April 3, 2025Recent Discover Financial Services (DFS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Discover Financial Services (DFS) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |