Dollar Tree Inc (DLTR) Exchange: NASDAQ
Data as of May 2, 2024
$122.03 ($-0.20) -0.16%
Dollar Tree Inc - Daily Information
Click for more stock information on Dollar Tree Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $121.82 |
| Previous Close | $122.03 |
| High | $122.76 |
| Low | $121.55 |
| Adjusted Open | $121.82 |
| Previous Adjusted Close | $122.03 |
| Adjusted High | $122.76 |
| Adjusted Low | $121.55 |
About Dollar Tree Inc (DLTR)
Dollar Tree Inc. (DLTR) is an American discount variety store chain operating as a single price-point retailer. It was founded in 1986 by Doug and Macon Philpot and has since grown to be one of the most successful discount store chains in the United States. In the first three decades of Dollar Treeâs operation, it grew from a single store in Norfolk, Virginia to over 15,000 stores in 48 states and five Canadian provinces. As well, from 1986 to 2019, total sales have grown from $1 million to nearly $22.3 billion, with a market capitalization of over $20 billion. Dollar Tree's success can be attributed to its low prices, customer-centric attitude and ever-expanding product selection.
Invest in Dollar Tree Inc (DLTR)
Historical Stock Data for Dollar Tree Inc (DLTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $121.82 | $122.76 | $121.55 | $122.03 | $122.03 | 1,942,965 |
| 2024-04-18 | $124.81 | $124.81 | $122.08 | $122.23 | $122.23 | 1,835,726 |
| 2024-04-17 | $125.07 | $125.20 | $123.10 | $123.75 | $123.75 | 1,863,148 |
| 2024-04-16 | $124.81 | $125.72 | $123.34 | $124.06 | $124.06 | 1,936,720 |
| 2024-04-15 | $127.19 | $128.00 | $125.32 | $125.36 | $125.36 | 2,201,993 |
| 2024-04-12 | $129.15 | $129.63 | $124.98 | $125.19 | $125.19 | 3,459,363 |
| 2024-04-11 | $130.00 | $131.42 | $128.72 | $130.25 | $130.25 | 2,005,632 |
| 2024-04-10 | $125.46 | $129.26 | $124.91 | $128.73 | $128.73 | 2,436,822 |
| 2024-04-09 | $128.01 | $128.93 | $126.58 | $127.33 | $127.33 | 2,092,342 |
| 2024-04-08 | $129.77 | $130.45 | $128.14 | $128.22 | $128.22 | 3,400,311 |
| 2024-04-05 | $129.76 | $131.52 | $128.81 | $130.71 | $130.71 | 4,408,617 |
| 2024-04-04 | $134.59 | $135.94 | $129.54 | $129.74 | $129.74 | 3,454,366 |
| 2024-04-03 | $134.63 | $136.02 | $133.41 | $134.19 | $134.19 | 2,923,457 |
| 2024-04-02 | $135.88 | $135.88 | $132.78 | $134.73 | $134.73 | 3,156,915 |
| 2024-04-01 | $133.67 | $137.14 | $133.36 | $135.91 | $135.91 | 3,134,946 |
| 2024-03-28 | $132.49 | $133.94 | $132.16 | $133.15 | $133.15 | 5,909,862 |
| 2024-03-27 | $128.62 | $132.60 | $128.21 | $132.50 | $132.50 | 2,436,774 |
| 2024-03-26 | $126.00 | $128.50 | $125.78 | $127.53 | $127.53 | 3,649,672 |
| 2024-03-25 | $126.47 | $127.21 | $125.50 | $126.15 | $126.15 | 2,580,864 |
| 2024-03-22 | $127.60 | $127.60 | $125.56 | $125.71 | $125.71 | 2,668,423 |
| 2024-03-21 | $127.50 | $127.96 | $125.95 | $127.21 | $127.21 | 2,868,025 |
| 2024-03-20 | $127.87 | $128.80 | $126.59 | $128.10 | $128.10 | 4,213,578 |
| 2024-03-19 | $127.47 | $128.75 | $126.27 | $128.19 | $128.19 | 4,544,335 |
| 2024-03-18 | $126.72 | $128.18 | $126.63 | $127.25 | $127.25 | 6,226,397 |
| 2024-03-15 | $124.68 | $128.38 | $124.68 | $127.42 | $127.42 | 6,022,976 |
| 2024-03-14 | $128.54 | $129.57 | $124.01 | $125.23 | $125.23 | 5,900,589 |
| 2024-03-13 | $129.15 | $133.37 | $126.80 | $128.42 | $128.42 | 14,550,894 |
| 2024-03-12 | $149.40 | $150.74 | $148.69 | $149.69 | $149.69 | 3,244,856 |
| 2024-03-11 | $147.91 | $149.35 | $146.53 | $149.00 | $149.00 | 2,316,725 |
| 2024-03-08 | $149.74 | $149.75 | $146.71 | $147.91 | $147.91 | 3,704,360 |
| 2024-03-07 | $151.00 | $151.00 | $148.03 | $150.02 | $150.02 | 2,418,190 |
| 2024-03-06 | $149.98 | $150.18 | $148.13 | $149.14 | $149.14 | 3,367,498 |
| 2024-03-05 | $147.89 | $151.22 | $147.81 | $149.08 | $149.08 | 2,019,774 |
| 2024-03-04 | $148.28 | $148.97 | $145.79 | $146.42 | $146.42 | 1,933,486 |
| 2024-03-01 | $145.98 | $149.29 | $145.43 | $148.44 | $148.44 | 2,149,289 |
| 2024-02-29 | $147.31 | $147.34 | $146.07 | $146.68 | $146.68 | 2,531,602 |
| 2024-02-28 | $148.97 | $148.97 | $145.60 | $146.14 | $146.14 | 2,006,789 |
| 2024-02-27 | $145.25 | $149.09 | $145.21 | $148.90 | $148.90 | 2,137,460 |
| 2024-02-26 | $145.62 | $146.87 | $144.91 | $145.77 | $145.77 | 2,429,233 |
| 2024-02-23 | $145.15 | $146.47 | $144.68 | $145.88 | $145.88 | 3,255,171 |
| 2024-02-22 | $144.43 | $146.37 | $143.40 | $144.76 | $144.76 | 1,781,693 |
| 2024-02-21 | $146.28 | $146.50 | $145.03 | $145.43 | $145.43 | 2,315,995 |
| 2024-02-20 | $144.62 | $146.47 | $144.30 | $146.29 | $146.29 | 3,165,542 |
| 2024-02-16 | $141.72 | $145.46 | $141.41 | $143.37 | $143.37 | 2,642,911 |
| 2024-02-15 | $140.79 | $144.15 | $140.36 | $142.15 | $142.15 | 1,628,735 |
| 2024-02-14 | $140.55 | $140.87 | $138.40 | $139.88 | $139.88 | 1,465,962 |
| 2024-02-13 | $141.95 | $141.95 | $138.23 | $139.81 | $139.81 | 1,482,351 |
| 2024-02-12 | $139.50 | $143.14 | $139.00 | $142.83 | $142.83 | 1,726,534 |
| 2024-02-09 | $140.24 | $140.73 | $139.17 | $139.50 | $139.50 | 2,491,652 |
| 2024-02-08 | $139.99 | $142.82 | $139.47 | $140.90 | $140.90 | 1,820,033 |
| 2024-02-07 | $140.32 | $141.33 | $139.48 | $139.83 | $139.83 | 2,677,239 |
| 2024-02-06 | $136.72 | $138.71 | $135.74 | $137.77 | $137.77 | 1,215,267 |
| 2024-02-05 | $137.80 | $139.36 | $135.63 | $137.16 | $137.16 | 1,944,809 |
| 2024-02-02 | $135.00 | $138.97 | $133.93 | $138.71 | $138.71 | 2,452,534 |
| 2024-02-01 | $131.31 | $136.09 | $130.86 | $135.63 | $135.63 | 1,657,432 |
| 2024-01-31 | $131.80 | $132.70 | $130.61 | $130.62 | $130.62 | 1,503,277 |
| 2024-01-30 | $133.50 | $133.50 | $130.81 | $131.30 | $131.30 | 2,536,930 |
| 2024-01-29 | $136.47 | $137.13 | $132.90 | $133.79 | $133.79 | 4,050,208 |
| 2024-01-26 | $131.89 | $133.92 | $131.80 | $132.73 | $132.73 | 1,770,980 |
| 2024-01-25 | $131.83 | $132.44 | $129.51 | $132.23 | $132.23 | 2,620,281 |
| 2024-01-24 | $131.54 | $131.54 | $129.53 | $130.16 | $130.16 | 2,326,575 |
| 2024-01-23 | $132.01 | $132.64 | $130.42 | $131.40 | $131.40 | 1,759,949 |
| 2024-01-22 | $130.73 | $131.86 | $128.77 | $131.02 | $131.02 | 1,804,065 |
| 2024-01-19 | $132.52 | $132.52 | $129.22 | $130.48 | $130.48 | 2,656,958 |
| 2024-01-18 | $135.00 | $135.00 | $131.01 | $132.51 | $132.51 | 3,397,124 |
| 2024-01-17 | $135.06 | $135.88 | $134.04 | $135.40 | $135.40 | 1,986,323 |
| 2024-01-16 | $135.30 | $136.02 | $133.98 | $135.96 | $135.96 | 2,341,849 |
| 2024-01-12 | $135.72 | $136.38 | $134.19 | $135.76 | $135.76 | 1,417,336 |
| 2024-01-11 | $137.62 | $137.62 | $135.12 | $135.22 | $135.22 | 2,420,560 |
| 2024-01-10 | $137.87 | $139.10 | $137.08 | $137.62 | $137.62 | 1,759,472 |
| 2024-01-09 | $136.00 | $138.23 | $135.37 | $138.04 | $138.04 | 2,810,462 |
| 2024-01-08 | $135.59 | $138.06 | $135.00 | $137.57 | $137.57 | 1,578,757 |
| 2024-01-05 | $135.90 | $137.79 | $135.25 | $136.29 | $136.29 | 1,640,437 |
| 2024-01-04 | $137.00 | $137.75 | $135.85 | $136.18 | $136.18 | 2,105,029 |
| 2024-01-03 | $141.58 | $141.83 | $136.62 | $136.72 | $136.72 | 2,382,423 |
| 2024-01-02 | $142.23 | $145.09 | $142.13 | $142.54 | $142.54 | 2,660,960 |
| 2023-12-29 | $142.24 | $142.90 | $141.01 | $142.05 | $142.05 | 1,252,041 |
| 2023-12-28 | $141.50 | $142.88 | $141.21 | $142.29 | $142.29 | 1,367,815 |
| 2023-12-27 | $140.10 | $142.71 | $140.08 | $141.84 | $141.84 | 1,766,177 |
| 2023-12-26 | $137.29 | $140.56 | $137.10 | $140.01 | $140.01 | 1,631,481 |
| 2023-12-22 | $135.69 | $137.13 | $135.34 | $136.56 | $136.56 | 1,937,432 |
| 2023-12-21 | $135.58 | $136.11 | $132.83 | $134.33 | $134.33 | 2,031,723 |
| 2023-12-20 | $132.52 | $135.72 | $131.80 | $134.41 | $134.41 | 3,823,166 |
| 2023-12-19 | $131.23 | $133.84 | $130.93 | $133.60 | $133.60 | 2,405,322 |
| 2023-12-18 | $131.35 | $131.35 | $130.13 | $130.40 | $130.40 | 2,188,816 |
| 2023-12-15 | $129.84 | $131.68 | $128.92 | $130.81 | $130.81 | 5,612,455 |
| 2023-12-14 | $131.56 | $132.76 | $129.00 | $129.84 | $129.84 | 1,986,498 |
| 2023-12-13 | $127.32 | $130.62 | $126.20 | $130.48 | $130.48 | 1,219,960 |
| 2023-12-12 | $126.58 | $127.18 | $125.56 | $126.95 | $126.95 | 1,777,703 |
| 2023-12-11 | $126.24 | $127.31 | $125.60 | $126.67 | $126.67 | 2,721,224 |
| 2023-12-08 | $126.28 | $127.26 | $124.35 | $124.41 | $124.41 | 1,578,393 |
| 2023-12-07 | $127.17 | $127.90 | $124.11 | $126.74 | $126.74 | 1,889,356 |
| 2023-12-06 | $128.86 | $128.86 | $125.41 | $126.03 | $126.03 | 2,189,682 |
| 2023-12-05 | $128.02 | $129.45 | $127.27 | $127.76 | $127.76 | 1,641,545 |
| 2023-12-04 | $125.43 | $128.52 | $125.23 | $128.22 | $128.22 | 2,441,201 |
| 2023-12-01 | $123.44 | $126.39 | $122.82 | $126.15 | $126.15 | 2,400,259 |
| 2023-11-30 | $121.80 | $124.21 | $120.72 | $123.59 | $123.59 | 3,691,319 |
| 2023-11-29 | $117.33 | $122.13 | $116.58 | $121.12 | $121.12 | 5,634,731 |
| 2023-11-28 | $116.44 | $117.29 | $115.01 | $116.04 | $116.04 | 4,024,939 |
| 2023-11-27 | $117.00 | $117.95 | $115.90 | $116.35 | $116.35 | 2,772,113 |
| 2023-11-24 | $115.30 | $117.64 | $115.03 | $117.32 | $117.32 | 1,039,399 |
| 2023-11-22 | $115.87 | $116.40 | $115.04 | $115.57 | $115.57 | 1,644,333 |
| 2023-11-21 | $115.73 | $116.32 | $114.49 | $116.07 | $116.07 | 1,500,681 |
| 2023-11-20 | $114.88 | $116.39 | $114.78 | $115.60 | $115.60 | 2,795,964 |
| 2023-11-17 | $114.00 | $115.81 | $113.72 | $115.00 | $115.00 | 1,771,000 |
| 2023-11-16 | $115.32 | $115.88 | $112.40 | $113.70 | $113.70 | 2,897,798 |
| 2023-11-15 | $118.60 | $122.19 | $118.60 | $118.72 | $118.72 | 2,972,459 |
| 2023-11-14 | $114.58 | $117.23 | $114.44 | $116.71 | $116.71 | 2,122,506 |
| 2023-11-13 | $113.69 | $114.29 | $111.91 | $112.26 | $112.26 | 1,596,324 |
| 2023-11-10 | $113.86 | $114.11 | $112.49 | $114.08 | $114.08 | 2,212,969 |
| 2023-11-09 | $115.54 | $115.54 | $112.89 | $113.61 | $113.61 | 1,402,288 |
| 2023-11-08 | $116.50 | $116.62 | $114.39 | $114.77 | $114.77 | 2,080,938 |
| 2023-11-07 | $115.00 | $116.64 | $114.37 | $116.33 | $116.33 | 1,596,145 |
| 2023-11-06 | $116.33 | $116.84 | $114.80 | $114.99 | $114.99 | 2,016,254 |
| 2023-11-03 | $115.00 | $117.65 | $114.99 | $116.35 | $116.35 | 2,754,945 |
| 2023-11-02 | $111.79 | $114.45 | $111.79 | $114.01 | $114.01 | 2,898,129 |
| 2023-11-01 | $111.20 | $111.59 | $108.92 | $111.49 | $111.49 | 1,911,175 |
| 2023-10-31 | $109.92 | $111.45 | $108.95 | $111.09 | $111.09 | 1,430,156 |
| 2023-10-30 | $108.38 | $110.44 | $107.96 | $109.85 | $109.85 | 1,861,192 |
| 2023-10-27 | $108.76 | $109.59 | $107.77 | $108.24 | $108.24 | 1,823,015 |
| 2023-10-26 | $108.14 | $109.15 | $105.89 | $108.82 | $108.82 | 2,432,611 |
| 2023-10-25 | $107.52 | $109.60 | $107.24 | $108.30 | $108.30 | 2,638,225 |
| 2023-10-24 | $108.81 | $109.16 | $107.19 | $108.03 | $108.03 | 1,851,747 |
| 2023-10-23 | $110.46 | $110.49 | $108.64 | $108.97 | $108.97 | 2,082,137 |
| 2023-10-20 | $113.22 | $113.22 | $110.29 | $110.53 | $110.53 | 2,472,442 |
| 2023-10-19 | $113.74 | $114.59 | $112.53 | $113.11 | $113.11 | 1,574,656 |
| 2023-10-18 | $114.86 | $115.17 | $113.53 | $113.75 | $113.75 | 1,973,491 |
| 2023-10-17 | $112.25 | $115.89 | $111.73 | $115.37 | $115.37 | 3,836,304 |
| 2023-10-16 | $108.87 | $111.07 | $108.25 | $110.10 | $110.10 | 1,887,393 |
| 2023-10-13 | $108.01 | $109.36 | $107.07 | $107.94 | $107.94 | 2,683,318 |
| 2023-10-12 | $107.27 | $107.70 | $105.80 | $107.47 | $107.47 | 1,494,235 |
| 2023-10-11 | $108.54 | $109.05 | $105.88 | $107.03 | $107.03 | 1,490,514 |
| 2023-10-10 | $106.03 | $109.46 | $105.60 | $108.12 | $108.12 | 2,731,300 |
| 2023-10-09 | $104.86 | $105.82 | $104.14 | $104.71 | $104.71 | 1,841,604 |
| 2023-10-06 | $106.03 | $106.03 | $103.69 | $105.35 | $105.35 | 2,587,827 |
| 2023-10-05 | $104.43 | $106.65 | $104.11 | $106.41 | $106.41 | 3,132,866 |
| 2023-10-04 | $104.51 | $105.09 | $102.99 | $104.77 | $104.77 | 2,099,908 |
| 2023-10-03 | $104.52 | $104.54 | $102.77 | $103.64 | $103.64 | 2,585,585 |
| 2023-10-02 | $106.40 | $106.63 | $104.07 | $104.66 | $104.66 | 1,718,350 |
| 2023-09-29 | $107.10 | $107.47 | $105.97 | $106.45 | $106.45 | 1,906,073 |
| 2023-09-28 | $105.73 | $107.19 | $104.69 | $106.84 | $106.84 | 2,542,584 |
| 2023-09-27 | $106.70 | $107.15 | $104.66 | $105.35 | $105.35 | 2,977,522 |
| 2023-09-26 | $104.20 | $106.45 | $104.08 | $106.35 | $106.35 | 3,938,270 |
| 2023-09-25 | $104.80 | $105.93 | $103.94 | $104.40 | $104.40 | 2,735,514 |
| 2023-09-22 | $105.91 | $106.86 | $104.09 | $104.50 | $104.50 | 2,064,885 |
| 2023-09-21 | $110.84 | $111.29 | $105.41 | $105.50 | $105.50 | 3,160,289 |
| 2023-09-20 | $110.90 | $112.65 | $110.61 | $111.30 | $111.30 | 2,336,491 |
| 2023-09-19 | $111.05 | $111.42 | $109.42 | $111.39 | $111.39 | 2,844,725 |
| 2023-09-18 | $112.20 | $112.38 | $110.07 | $110.78 | $110.78 | 2,015,096 |
| 2023-09-15 | $113.45 | $113.48 | $111.73 | $112.35 | $112.35 | 2,703,772 |
| 2023-09-14 | $113.03 | $113.43 | $112.19 | $113.34 | $113.34 | 2,201,478 |
| 2023-09-13 | $114.60 | $114.67 | $112.16 | $112.74 | $112.74 | 2,047,961 |
| 2023-09-12 | $115.84 | $116.56 | $113.98 | $114.12 | $114.12 | 1,950,803 |
| 2023-09-11 | $116.53 | $117.40 | $115.71 | $115.95 | $115.95 | 2,438,553 |
| 2023-09-08 | $116.29 | $116.48 | $114.83 | $116.02 | $116.02 | 1,896,826 |
| 2023-09-07 | $117.58 | $117.66 | $115.18 | $116.56 | $116.56 | 2,323,282 |
| 2023-09-06 | $116.36 | $118.25 | $115.93 | $117.37 | $117.37 | 2,143,440 |
| 2023-09-05 | $118.74 | $119.37 | $116.11 | $116.27 | $116.27 | 2,411,186 |
| 2023-09-01 | $122.69 | $122.69 | $118.10 | $118.74 | $118.74 | 3,084,429 |
| 2023-08-31 | $121.19 | $123.06 | $120.58 | $122.36 | $122.36 | 4,034,210 |
| 2023-08-30 | $123.36 | $124.58 | $121.80 | $124.49 | $124.49 | 4,356,593 |
| 2023-08-29 | $124.56 | $124.68 | $123.05 | $123.10 | $123.10 | 2,720,969 |
| 2023-08-28 | $123.30 | $125.41 | $123.00 | $124.56 | $124.56 | 3,005,317 |
| 2023-08-25 | $123.73 | $126.00 | $122.39 | $123.31 | $123.31 | 3,781,507 |
| 2023-08-24 | $131.00 | $131.45 | $123.52 | $123.88 | $123.88 | 9,962,207 |
| 2023-08-23 | $141.56 | $142.44 | $139.73 | $142.22 | $142.22 | 2,930,368 |
| 2023-08-22 | $140.81 | $141.08 | $139.69 | $140.71 | $140.71 | 1,245,416 |
| 2023-08-21 | $142.74 | $142.79 | $140.45 | $141.78 | $141.78 | 1,504,859 |
| 2023-08-18 | $142.00 | $143.60 | $142.00 | $142.81 | $142.81 | 1,338,727 |
| 2023-08-17 | $144.26 | $145.49 | $142.10 | $142.18 | $142.18 | 1,443,814 |
| 2023-08-16 | $146.50 | $146.61 | $144.13 | $144.25 | $144.25 | 1,169,186 |
| 2023-08-15 | $145.54 | $145.81 | $143.14 | $144.50 | $144.50 | 2,121,718 |
| 2023-08-14 | $147.73 | $148.42 | $145.27 | $145.62 | $145.62 | 1,960,279 |
| 2023-08-11 | $148.63 | $148.94 | $147.02 | $147.27 | $147.27 | 1,889,356 |
| 2023-08-10 | $149.51 | $151.29 | $148.37 | $148.64 | $148.64 | 1,627,715 |
| 2023-08-09 | $147.28 | $148.63 | $146.66 | $148.42 | $148.42 | 1,679,033 |
| 2023-08-08 | $149.49 | $149.92 | $146.63 | $146.80 | $146.80 | 1,988,565 |
| 2023-08-07 | $150.47 | $151.71 | $149.66 | $149.80 | $149.80 | 1,045,383 |
| 2023-08-04 | $151.01 | $152.46 | $149.03 | $150.21 | $150.21 | 1,250,916 |
| 2023-08-03 | $151.47 | $152.10 | $150.53 | $150.57 | $150.57 | 1,647,567 |
| 2023-08-02 | $152.73 | $154.14 | $150.93 | $151.36 | $151.36 | 1,422,630 |
| 2023-08-01 | $154.57 | $154.82 | $152.64 | $153.03 | $153.03 | 685,752 |
| 2023-07-31 | $152.20 | $154.51 | $151.94 | $154.33 | $154.33 | 1,284,442 |
| 2023-07-28 | $152.31 | $153.00 | $151.36 | $152.44 | $152.44 | 1,004,291 |
| 2023-07-27 | $151.73 | $154.96 | $151.07 | $151.25 | $151.25 | 1,613,306 |
| 2023-07-26 | $152.00 | $153.08 | $151.22 | $151.73 | $151.73 | 978,568 |
| 2023-07-25 | $151.00 | $152.43 | $150.56 | $151.92 | $151.92 | 1,269,505 |
| 2023-07-24 | $151.90 | $151.90 | $149.43 | $150.80 | $150.80 | 1,957,949 |
| 2023-07-21 | $152.53 | $153.34 | $151.19 | $151.57 | $151.57 | 4,478,426 |
| 2023-07-20 | $151.39 | $152.83 | $149.55 | $151.90 | $151.90 | 1,794,228 |
| 2023-07-19 | $149.66 | $151.47 | $149.51 | $150.84 | $150.84 | 1,484,363 |
| 2023-07-18 | $149.68 | $150.57 | $147.78 | $148.88 | $148.88 | 1,350,585 |
| 2023-07-17 | $147.41 | $149.86 | $147.29 | $149.11 | $149.11 | 1,368,653 |
| 2023-07-14 | $147.81 | $148.41 | $146.53 | $147.91 | $147.91 | 1,376,939 |
| 2023-07-13 | $147.30 | $148.49 | $146.27 | $148.00 | $148.00 | 1,466,326 |
| 2023-07-12 | $148.06 | $148.81 | $146.97 | $147.67 | $147.67 | 1,518,569 |
| 2023-07-11 | $145.34 | $147.66 | $144.91 | $147.51 | $147.51 | 2,914,783 |
| 2023-07-10 | $144.09 | $145.68 | $144.09 | $144.90 | $144.90 | 1,543,354 |
| 2023-07-07 | $144.47 | $145.18 | $143.28 | $143.54 | $143.54 | 1,378,860 |
| 2023-07-06 | $144.62 | $145.56 | $144.14 | $144.27 | $144.27 | 1,258,735 |
| 2023-07-05 | $147.47 | $147.49 | $144.61 | $145.44 | $145.44 | 2,480,554 |
| 2023-07-03 | $143.50 | $147.74 | $143.17 | $147.47 | $147.47 | 1,300,629 |
| 2023-06-30 | $144.73 | $144.83 | $143.06 | $143.50 | $143.50 | 2,129,814 |
| 2023-06-29 | $145.22 | $145.64 | $143.43 | $143.61 | $143.61 | 1,863,454 |
| 2023-06-28 | $146.34 | $146.99 | $145.37 | $145.66 | $145.66 | 1,897,973 |
| 2023-06-27 | $142.91 | $146.83 | $142.76 | $146.68 | $146.68 | 2,424,294 |
| 2023-06-26 | $143.81 | $145.97 | $142.84 | $143.41 | $143.41 | 2,453,446 |
| 2023-06-23 | $143.96 | $144.37 | $142.06 | $143.67 | $143.67 | 3,491,302 |
| 2023-06-22 | $143.58 | $144.50 | $142.45 | $144.07 | $144.07 | 3,412,780 |
| 2023-06-21 | $137.96 | $145.60 | $137.46 | $142.77 | $142.77 | 5,258,352 |
| 2023-06-20 | $136.22 | $137.63 | $134.76 | $136.54 | $136.54 | 2,721,128 |
| 2023-06-16 | $139.07 | $139.07 | $136.09 | $136.22 | $136.22 | 2,592,652 |
| 2023-06-15 | $138.21 | $139.51 | $137.72 | $138.44 | $138.44 | 1,346,835 |
| 2023-06-14 | $137.69 | $138.98 | $136.49 | $137.79 | $137.79 | 1,574,841 |
| 2023-06-13 | $134.14 | $136.17 | $134.09 | $136.03 | $136.03 | 1,951,018 |
| 2023-06-12 | $131.57 | $134.32 | $131.19 | $134.22 | $134.22 | 1,459,279 |
| 2023-06-09 | $131.69 | $133.65 | $131.56 | $131.77 | $131.77 | 2,895,835 |
| 2023-06-08 | $132.89 | $133.51 | $131.29 | $132.88 | $132.88 | 1,457,350 |
| 2023-06-07 | $130.45 | $133.65 | $130.44 | $132.34 | $132.34 | 1,931,371 |
| 2023-06-06 | $130.14 | $131.69 | $128.85 | $131.29 | $131.29 | 2,089,783 |
| 2023-06-05 | $133.61 | $133.89 | $130.00 | $130.24 | $130.24 | 2,730,188 |
| 2023-06-02 | $130.03 | $134.00 | $129.86 | $133.61 | $133.61 | 2,355,257 |
| 2023-06-01 | $132.99 | $133.46 | $129.47 | $129.56 | $129.56 | 4,691,694 |
| 2023-05-31 | $138.40 | $139.08 | $134.44 | $134.88 | $134.88 | 5,524,700 |
| 2023-05-30 | $141.90 | $142.23 | $138.16 | $138.48 | $138.48 | 3,244,034 |
| 2023-05-26 | $136.51 | $142.71 | $134.59 | $142.45 | $142.45 | 4,864,123 |
| 2023-05-25 | $134.74 | $141.21 | $129.26 | $136.66 | $136.66 | 13,119,957 |
| 2023-05-24 | $157.12 | $157.95 | $155.05 | $155.35 | $155.35 | 2,671,039 |
| 2023-05-23 | $159.01 | $159.01 | $155.69 | $156.13 | $156.13 | 2,027,354 |
| 2023-05-22 | $160.19 | $161.04 | $159.13 | $160.00 | $160.00 | 2,249,576 |
| 2023-05-19 | $161.10 | $161.10 | $158.35 | $160.08 | $160.08 | 1,529,334 |
| 2023-05-18 | $159.03 | $161.03 | $158.95 | $160.68 | $160.68 | 1,616,356 |
| 2023-05-17 | $160.00 | $160.37 | $157.79 | $158.92 | $158.92 | 1,601,462 |
| 2023-05-16 | $158.12 | $159.38 | $157.13 | $158.82 | $158.82 | 1,331,666 |
| 2023-05-15 | $158.81 | $159.98 | $157.58 | $159.15 | $159.15 | 1,916,291 |
| 2023-05-12 | $155.75 | $159.04 | $155.30 | $158.72 | $158.72 | 1,428,126 |
| 2023-05-11 | $154.44 | $155.43 | $153.22 | $155.21 | $155.21 | 984,625 |
| 2023-05-10 | $156.00 | $156.00 | $152.36 | $154.12 | $154.12 | 1,025,470 |
| 2023-05-09 | $154.22 | $155.38 | $152.70 | $155.17 | $155.17 | 992,276 |
| 2023-05-08 | $155.47 | $155.79 | $154.36 | $155.54 | $155.54 | 1,565,945 |
| 2023-05-05 | $151.56 | $156.18 | $151.56 | $155.47 | $155.47 | 1,971,151 |
| 2023-05-04 | $152.50 | $153.63 | $151.34 | $151.68 | $151.68 | 1,130,239 |
| 2023-05-03 | $154.94 | $155.53 | $152.03 | $152.31 | $152.31 | 1,115,087 |
| 2023-05-02 | $153.83 | $154.89 | $152.22 | $154.69 | $154.69 | 1,183,731 |
| 2023-05-01 | $153.71 | $154.67 | $152.91 | $153.67 | $153.67 | 1,468,870 |
| 2023-04-28 | $154.00 | $155.37 | $152.70 | $153.71 | $153.71 | 1,195,721 |
| 2023-04-27 | $153.23 | $153.91 | $152.06 | $153.37 | $153.37 | 1,375,352 |
| 2023-04-26 | $151.81 | $154.25 | $151.48 | $153.23 | $153.23 | 1,325,938 |
| 2023-04-25 | $153.56 | $155.42 | $152.02 | $152.36 | $152.36 | 1,479,290 |
| 2023-04-24 | $150.99 | $153.68 | $150.86 | $153.46 | $153.46 | 1,898,687 |
| 2023-04-21 | $150.97 | $151.90 | $150.23 | $150.99 | $150.99 | 1,436,144 |
| 2023-04-20 | $148.14 | $150.36 | $148.07 | $149.85 | $149.85 | 1,718,116 |
| 2023-04-19 | $149.57 | $149.98 | $147.73 | $148.49 | $148.49 | 2,314,523 |
| 2023-04-18 | $146.89 | $149.74 | $146.85 | $149.38 | $149.38 | 1,974,492 |
| 2023-04-17 | $147.75 | $148.81 | $145.39 | $146.68 | $146.68 | 1,999,512 |
| 2023-04-14 | $148.97 | $149.60 | $146.32 | $147.90 | $147.90 | 1,387,435 |
| 2023-04-13 | $150.30 | $150.58 | $148.08 | $148.88 | $148.88 | 1,796,405 |
| 2023-04-12 | $153.24 | $153.24 | $149.98 | $150.17 | $150.17 | 1,393,310 |
| 2023-04-11 | $153.86 | $154.29 | $152.88 | $153.07 | $153.07 | 1,105,816 |
| 2023-04-10 | $148.17 | $153.47 | $148.17 | $152.93 | $152.93 | 1,698,148 |
| 2023-04-06 | $147.74 | $149.35 | $147.29 | $149.04 | $149.04 | 1,404,564 |
| 2023-04-05 | $148.90 | $149.52 | $148.45 | $148.70 | $148.70 | 1,913,821 |
| 2023-04-04 | $148.10 | $149.08 | $147.66 | $148.89 | $148.89 | 1,562,586 |
| 2023-04-03 | $145.28 | $148.89 | $145.12 | $148.01 | $148.01 | 3,378,436 |
| 2023-03-31 | $141.78 | $143.64 | $141.34 | $143.55 | $143.55 | 1,330,151 |
| 2023-03-30 | $142.41 | $143.44 | $140.35 | $140.81 | $140.81 | 2,546,553 |
| 2023-03-29 | $143.10 | $143.77 | $141.03 | $141.95 | $141.95 | 1,665,661 |
| 2023-03-28 | $138.94 | $142.24 | $138.28 | $141.66 | $141.66 | 1,556,269 |
| 2023-03-27 | $138.63 | $139.72 | $137.97 | $138.73 | $138.73 | 2,015,576 |
| 2023-03-24 | $134.52 | $137.47 | $133.38 | $137.39 | $137.39 | 1,951,941 |
| 2023-03-23 | $138.56 | $139.07 | $134.29 | $135.46 | $135.46 | 2,729,487 |
| 2023-03-22 | $140.95 | $141.76 | $138.54 | $138.63 | $138.63 | 1,572,467 |
| 2023-03-21 | $142.64 | $143.00 | $139.46 | $140.98 | $140.98 | 3,842,452 |
| 2023-03-20 | $137.14 | $141.48 | $137.05 | $141.08 | $141.08 | 3,140,034 |
| 2023-03-17 | $138.33 | $139.27 | $135.45 | $137.15 | $137.15 | 6,544,960 |
| 2023-03-16 | $139.27 | $140.79 | $138.29 | $139.01 | $139.01 | 2,189,728 |
| 2023-03-15 | $139.87 | $141.20 | $139.39 | $140.31 | $140.31 | 1,872,428 |
| 2023-03-14 | $142.73 | $143.42 | $139.69 | $141.49 | $141.49 | 2,157,219 |
| 2023-03-13 | $140.65 | $146.29 | $140.57 | $142.29 | $142.29 | 2,531,566 |
| 2023-03-10 | $140.22 | $142.60 | $138.96 | $140.29 | $140.29 | 1,880,350 |
| 2023-03-09 | $141.90 | $143.18 | $139.55 | $139.64 | $139.64 | 2,074,444 |
| 2023-03-08 | $142.11 | $142.24 | $140.25 | $141.71 | $141.71 | 2,481,283 |
| 2023-03-07 | $143.70 | $144.38 | $141.34 | $142.02 | $142.02 | 1,573,249 |
| 2023-03-06 | $150.00 | $150.48 | $143.84 | $144.06 | $144.06 | 2,563,192 |
| 2023-03-03 | $146.59 | $149.23 | $145.67 | $149.15 | $149.15 | 1,770,312 |
| 2023-03-02 | $142.25 | $147.44 | $142.15 | $146.59 | $146.59 | 3,681,970 |
| 2023-03-01 | $143.30 | $152.82 | $143.00 | $148.12 | $148.12 | 7,141,638 |
| 2023-02-28 | $143.70 | $146.53 | $143.04 | $145.28 | $145.28 | 3,198,130 |
| 2023-02-27 | $145.23 | $145.48 | $142.63 | $143.83 | $143.83 | 3,384,566 |
| 2023-02-24 | $140.53 | $144.06 | $139.75 | $144.00 | $144.00 | 2,421,276 |
| 2023-02-23 | $142.10 | $142.72 | $139.66 | $141.36 | $141.36 | 2,742,590 |
| 2023-02-22 | $146.42 | $147.13 | $143.73 | $144.19 | $144.19 | 2,128,813 |
| 2023-02-21 | $145.80 | $147.39 | $144.92 | $146.42 | $146.42 | 1,673,576 |
| 2023-02-17 | $146.00 | $148.25 | $145.63 | $148.04 | $148.04 | 1,710,564 |
| 2023-02-16 | $147.67 | $148.46 | $146.43 | $146.85 | $146.85 | 1,610,774 |
| 2023-02-15 | $146.49 | $149.18 | $146.06 | $149.14 | $149.14 | 1,037,311 |
| 2023-02-14 | $148.33 | $148.36 | $143.66 | $146.94 | $146.94 | 1,577,454 |
| 2023-02-13 | $147.39 | $148.47 | $147.02 | $148.45 | $148.45 | 2,002,494 |
| 2023-02-10 | $148.06 | $148.83 | $146.31 | $147.04 | $147.04 | 1,444,404 |
| 2023-02-09 | $151.12 | $151.60 | $148.94 | $149.06 | $149.06 | 1,183,184 |
| 2023-02-08 | $149.08 | $150.87 | $148.46 | $150.53 | $150.53 | 1,194,466 |
| 2023-02-07 | $150.09 | $150.78 | $147.76 | $150.37 | $150.37 | 1,665,749 |
| 2023-02-06 | $149.24 | $152.43 | $149.15 | $150.97 | $150.97 | 1,248,158 |
| 2023-02-03 | $156.42 | $156.66 | $149.49 | $149.91 | $149.91 | 4,287,892 |
| 2023-02-02 | $153.63 | $157.95 | $152.63 | $157.02 | $157.02 | 3,402,677 |
| 2023-02-01 | $150.00 | $154.16 | $149.36 | $153.54 | $153.54 | 1,316,564 |
| 2023-01-31 | $149.04 | $150.23 | $147.76 | $150.18 | $150.18 | 1,662,407 |
| 2023-01-30 | $150.37 | $150.89 | $148.58 | $148.85 | $148.85 | 2,158,202 |
| 2023-01-27 | $150.48 | $150.78 | $149.56 | $150.37 | $150.37 | 1,404,048 |
| 2023-01-26 | $150.61 | $151.86 | $149.65 | $150.45 | $150.45 | 1,608,847 |
| 2023-01-25 | $145.48 | $149.65 | $143.12 | $149.56 | $149.56 | 2,508,056 |
| 2023-01-24 | $153.80 | $154.01 | $144.61 | $146.52 | $146.52 | 3,941,711 |
| 2023-01-23 | $148.27 | $151.51 | $147.79 | $150.99 | $150.99 | 2,924,776 |
| 2023-01-20 | $142.06 | $148.49 | $141.56 | $147.79 | $147.79 | 2,858,073 |
| 2023-01-19 | $142.37 | $144.34 | $140.69 | $142.81 | $142.81 | 3,257,059 |
| 2023-01-18 | $147.97 | $148.55 | $144.25 | $144.35 | $144.35 | 1,659,542 |
| 2023-01-17 | $146.86 | $147.85 | $145.92 | $147.73 | $147.73 | 1,500,978 |
| 2023-01-13 | $146.47 | $147.95 | $146.07 | $147.26 | $147.26 | 1,239,218 |
| 2023-01-12 | $147.94 | $148.27 | $144.87 | $146.62 | $146.62 | 1,592,553 |
| 2023-01-11 | $146.64 | $148.58 | $146.29 | $147.94 | $147.94 | 1,969,663 |
| 2023-01-10 | $143.97 | $146.30 | $142.28 | $145.88 | $145.88 | 1,897,776 |
| 2023-01-09 | $145.83 | $146.68 | $143.87 | $143.97 | $143.97 | 2,392,805 |
| 2023-01-06 | $143.65 | $146.79 | $143.65 | $145.83 | $145.83 | 1,846,893 |
| 2023-01-05 | $140.14 | $143.25 | $138.55 | $142.56 | $142.56 | 1,671,045 |
| 2023-01-04 | $140.55 | $141.77 | $137.95 | $140.52 | $140.52 | 1,541,990 |
| 2023-01-03 | $141.62 | $143.06 | $139.76 | $140.26 | $140.26 | 2,142,445 |
| 2022-12-30 | $142.56 | $142.98 | $140.36 | $141.44 | $141.44 | 1,055,919 |
| 2022-12-29 | $142.18 | $143.95 | $141.74 | $142.99 | $142.99 | 856,080 |
| 2022-12-28 | $142.41 | $143.75 | $141.45 | $141.54 | $141.54 | 1,336,028 |
| 2022-12-27 | $142.35 | $142.74 | $141.48 | $142.17 | $142.17 | 1,318,679 |
| 2022-12-23 | $140.15 | $142.33 | $139.23 | $141.91 | $141.91 | 1,022,352 |
| 2022-12-22 | $139.80 | $140.77 | $137.77 | $140.05 | $140.05 | 1,657,375 |
| 2022-12-21 | $140.66 | $141.01 | $137.34 | $140.18 | $140.18 | 2,066,882 |
| 2022-12-20 | $139.12 | $139.87 | $137.40 | $139.21 | $139.21 | 1,964,334 |
| 2022-12-19 | $142.89 | $143.00 | $139.13 | $139.42 | $139.42 | 2,179,715 |
| 2022-12-16 | $143.87 | $144.69 | $142.01 | $142.65 | $142.65 | 3,587,559 |
| 2022-12-15 | $145.54 | $146.71 | $143.73 | $145.11 | $145.11 | 2,293,110 |
| 2022-12-14 | $145.07 | $148.41 | $144.71 | $146.50 | $146.50 | 1,787,556 |
| 2022-12-13 | $147.91 | $147.91 | $143.62 | $144.56 | $144.56 | 2,220,351 |
| 2022-12-12 | $143.41 | $144.28 | $141.11 | $144.22 | $144.22 | 1,516,481 |
| 2022-12-09 | $143.51 | $143.87 | $141.60 | $142.31 | $142.31 | 2,237,724 |
| 2022-12-08 | $144.84 | $145.54 | $142.79 | $144.50 | $144.50 | 2,305,824 |
| 2022-12-07 | $144.44 | $145.85 | $143.33 | $144.99 | $144.99 | 1,969,392 |
| 2022-12-06 | $147.28 | $148.98 | $144.55 | $145.09 | $145.09 | 1,603,939 |
| 2022-12-05 | $150.70 | $150.78 | $147.82 | $147.84 | $147.84 | 2,220,900 |
| 2022-12-02 | $149.05 | $151.24 | $148.72 | $151.20 | $151.20 | 1,809,348 |
| 2022-12-01 | $148.58 | $150.07 | $146.35 | $149.72 | $149.72 | 3,059,333 |
| 2022-11-30 | $146.22 | $150.82 | $145.52 | $150.29 | $150.29 | 4,274,547 |
| 2022-11-29 | $147.81 | $148.03 | $143.86 | $146.50 | $146.50 | 3,196,787 |
| 2022-11-28 | $150.87 | $151.10 | $147.68 | $147.80 | $147.80 | 3,805,901 |
| 2022-11-25 | $150.75 | $151.78 | $148.53 | $151.33 | $151.33 | 1,553,183 |
| 2022-11-23 | $151.60 | $152.41 | $149.19 | $150.14 | $150.14 | 2,751,262 |
| 2022-11-22 | $154.39 | $156.18 | $147.11 | $152.37 | $152.37 | 7,395,539 |
| 2022-11-21 | $164.32 | $166.15 | $159.36 | $165.24 | $165.24 | 3,448,973 |
| 2022-11-18 | $164.33 | $165.76 | $159.67 | $163.36 | $163.36 | 1,965,523 |
| 2022-11-17 | $165.43 | $165.43 | $161.24 | $163.70 | $163.70 | 2,616,187 |
| 2022-11-16 | $163.88 | $167.96 | $162.26 | $166.30 | $166.30 | 2,996,067 |
| 2022-11-15 | $167.76 | $170.36 | $166.51 | $168.84 | $168.84 | 2,294,272 |
| 2022-11-14 | $165.94 | $169.43 | $164.41 | $164.50 | $164.50 | 1,849,128 |
| 2022-11-11 | $164.06 | $166.43 | $161.05 | $165.61 | $165.61 | 1,723,300 |
| 2022-11-10 | $160.00 | $163.67 | $157.38 | $163.12 | $163.12 | 2,973,342 |
| 2022-11-09 | $160.35 | $161.31 | $154.03 | $154.88 | $154.88 | 2,096,095 |
| 2022-11-08 | $161.67 | $164.12 | $159.56 | $161.09 | $161.09 | 1,211,601 |
| 2022-11-07 | $156.67 | $161.54 | $156.67 | $160.03 | $160.03 | 2,822,373 |
| 2022-11-04 | $156.44 | $157.82 | $154.65 | $156.40 | $156.40 | 1,165,887 |
| 2022-11-03 | $152.70 | $157.50 | $151.97 | $156.00 | $156.00 | 1,467,518 |
| 2022-11-02 | $158.40 | $158.40 | $153.06 | $153.20 | $153.20 | 2,320,845 |
| 2022-11-01 | $159.02 | $159.94 | $157.20 | $158.12 | $158.12 | 1,562,022 |
| 2022-10-31 | $157.76 | $159.33 | $157.06 | $158.50 | $158.50 | 1,955,832 |
| 2022-10-28 | $155.91 | $159.42 | $155.34 | $158.55 | $158.55 | 1,770,655 |
| 2022-10-27 | $154.08 | $157.29 | $153.88 | $156.21 | $156.21 | 2,922,130 |
| 2022-10-26 | $154.83 | $156.53 | $153.39 | $153.69 | $153.69 | 2,074,939 |
| 2022-10-25 | $149.50 | $155.10 | $149.03 | $153.90 | $153.90 | 2,612,061 |
| 2022-10-24 | $144.75 | $149.99 | $144.44 | $149.00 | $149.00 | 3,177,525 |
| 2022-10-21 | $139.12 | $143.74 | $138.37 | $143.61 | $143.61 | 2,033,405 |
| 2022-10-20 | $140.90 | $140.93 | $137.00 | $139.03 | $139.03 | 1,822,379 |
| 2022-10-19 | $139.66 | $141.59 | $139.04 | $139.97 | $139.97 | 1,408,455 |
| 2022-10-18 | $139.40 | $141.18 | $138.18 | $139.78 | $139.78 | 1,723,911 |
| 2022-10-17 | $137.98 | $138.59 | $136.77 | $137.17 | $137.17 | 3,604,079 |
| 2022-10-14 | $140.73 | $141.65 | $135.70 | $136.08 | $136.08 | 1,770,024 |
| 2022-10-13 | $136.94 | $142.66 | $135.41 | $140.52 | $140.52 | 1,780,819 |
| 2022-10-12 | $142.06 | $143.36 | $138.65 | $138.71 | $138.71 | 2,198,147 |
| 2022-10-11 | $141.91 | $144.21 | $141.21 | $141.69 | $141.69 | 1,513,454 |
| 2022-10-10 | $142.18 | $142.31 | $139.56 | $141.46 | $141.46 | 964,014 |
| 2022-10-07 | $142.10 | $142.87 | $139.98 | $141.95 | $141.95 | 3,123,778 |
| 2022-10-06 | $143.12 | $144.52 | $141.42 | $142.13 | $142.13 | 1,631,389 |
| 2022-10-05 | $141.81 | $143.46 | $140.35 | $142.76 | $142.76 | 1,240,386 |
| 2022-10-04 | $142.47 | $143.91 | $140.69 | $142.15 | $142.15 | 2,525,506 |
| 2022-10-03 | $137.52 | $142.53 | $136.38 | $141.65 | $141.65 | 2,259,698 |
| 2022-09-30 | $137.07 | $137.80 | $134.30 | $136.10 | $136.10 | 2,790,482 |
| 2022-09-29 | $136.21 | $137.04 | $134.57 | $136.84 | $136.84 | 2,232,294 |
| 2022-09-28 | $136.94 | $138.89 | $135.75 | $137.97 | $137.97 | 1,641,789 |
| 2022-09-27 | $139.30 | $140.35 | $135.73 | $136.04 | $136.04 | 2,726,348 |
| 2022-09-26 | $141.95 | $143.37 | $138.18 | $138.23 | $138.23 | 3,354,503 |
| 2022-09-23 | $138.40 | $142.02 | $138.26 | $141.29 | $141.29 | 2,318,503 |
| 2022-09-22 | $141.95 | $142.08 | $138.42 | $139.33 | $139.33 | 1,816,555 |
| 2022-09-21 | $143.39 | $145.18 | $141.32 | $141.87 | $141.87 | 2,431,264 |
| 2022-09-20 | $142.30 | $143.42 | $140.65 | $142.62 | $142.62 | 2,366,043 |
| 2022-09-19 | $141.43 | $144.72 | $141.25 | $142.91 | $142.91 | 2,631,358 |
| 2022-09-16 | $138.03 | $142.30 | $137.72 | $141.92 | $141.92 | 5,630,042 |
| 2022-09-15 | $138.32 | $139.89 | $136.52 | $137.94 | $137.94 | 1,833,372 |
| 2022-09-14 | $138.93 | $139.44 | $136.69 | $138.01 | $138.01 | 3,386,953 |
| 2022-09-13 | $142.18 | $144.20 | $137.77 | $138.50 | $138.50 | 2,798,283 |
| 2022-09-12 | $144.23 | $146.17 | $144.22 | $145.75 | $145.75 | 2,423,805 |
| 2022-09-09 | $142.84 | $144.86 | $142.01 | $144.45 | $144.45 | 2,038,397 |
| 2022-09-08 | $142.27 | $144.22 | $140.64 | $141.56 | $141.56 | 2,436,667 |
| 2022-09-07 | $138.46 | $144.00 | $138.46 | $143.12 | $143.12 | 2,565,779 |
| 2022-09-06 | $138.40 | $138.70 | $135.35 | $138.31 | $138.31 | 3,463,774 |
| 2022-09-02 | $137.38 | $138.35 | $135.10 | $136.58 | $136.58 | 2,890,952 |
| 2022-09-01 | $134.86 | $137.85 | $134.33 | $137.38 | $137.38 | 2,823,750 |
| 2022-08-31 | $137.14 | $137.83 | $135.42 | $135.68 | $135.68 | 3,032,894 |
| 2022-08-30 | $137.20 | $139.72 | $135.13 | $137.98 | $137.98 | 3,784,694 |
| 2022-08-29 | $136.06 | $141.05 | $134.74 | $137.40 | $137.40 | 4,634,424 |
| 2022-08-26 | $149.21 | $149.48 | $137.85 | $138.70 | $138.70 | 7,136,637 |
| 2022-08-25 | $149.03 | $153.17 | $144.31 | $149.01 | $149.01 | 12,366,615 |
| 2022-08-24 | $166.62 | $166.96 | $163.78 | $165.98 | $165.98 | 2,764,655 |
| 2022-08-23 | $167.00 | $168.77 | $165.33 | $166.11 | $166.11 | 2,696,501 |
| 2022-08-22 | $168.15 | $168.49 | $166.74 | $167.42 | $167.42 | 2,140,757 |
| 2022-08-19 | $166.51 | $168.74 | $166.37 | $167.68 | $167.68 | 1,689,075 |
| 2022-08-18 | $168.13 | $168.90 | $166.15 | $168.05 | $168.05 | 1,157,786 |
| 2022-08-17 | $167.15 | $169.79 | $166.20 | $168.18 | $168.18 | 1,475,246 |
| 2022-08-16 | $167.66 | $169.16 | $166.34 | $168.22 | $168.22 | 2,068,312 |
| 2022-08-15 | $165.34 | $167.43 | $163.57 | $165.93 | $165.93 | 1,688,873 |
| 2022-08-12 | $165.23 | $166.79 | $164.00 | $166.76 | $166.76 | 968,212 |
| 2022-08-11 | $167.31 | $168.72 | $164.52 | $165.37 | $165.37 | 1,581,086 |
| 2022-08-10 | $170.14 | $171.39 | $165.73 | $165.97 | $165.97 | 1,713,057 |
| 2022-08-09 | $166.49 | $169.03 | $165.56 | $168.95 | $168.95 | 1,288,532 |
| 2022-08-08 | $165.90 | $169.68 | $165.81 | $166.29 | $166.29 | 1,580,459 |
| 2022-08-05 | $161.78 | $165.24 | $161.00 | $164.97 | $164.97 | 1,102,876 |
| 2022-08-04 | $165.35 | $165.48 | $161.89 | $162.16 | $162.16 | 995,807 |
| 2022-08-03 | $166.21 | $167.63 | $163.58 | $165.09 | $165.09 | 1,097,630 |
| 2022-08-02 | $166.99 | $166.99 | $164.20 | $164.75 | $164.75 | 892,037 |
| 2022-08-01 | $166.53 | $170.80 | $165.71 | $166.69 | $166.69 | 1,718,503 |
| 2022-07-29 | $162.16 | $165.46 | $162.16 | $165.36 | $165.36 | 2,240,507 |
| 2022-07-28 | $160.27 | $164.93 | $159.01 | $163.34 | $163.34 | 2,503,134 |
| 2022-07-27 | $157.86 | $162.00 | $155.15 | $161.13 | $161.13 | 2,252,130 |
| 2022-07-26 | $162.68 | $164.65 | $157.11 | $157.82 | $157.82 | 3,233,745 |
| 2022-07-25 | $171.31 | $171.35 | $167.40 | $168.42 | $168.42 | 1,927,175 |
| 2022-07-22 | $172.45 | $175.68 | $170.49 | $172.01 | $172.01 | 1,798,751 |
| 2022-07-21 | $172.80 | $174.00 | $164.80 | $171.68 | $171.68 | 3,263,437 |
| 2022-07-20 | $170.59 | $173.68 | $169.88 | $173.32 | $173.32 | 2,277,262 |
| 2022-07-19 | $170.00 | $171.03 | $168.12 | $170.21 | $170.21 | 1,580,989 |
| 2022-07-18 | $168.56 | $171.24 | $168.31 | $169.50 | $169.50 | 1,718,777 |
| 2022-07-15 | $170.30 | $171.70 | $167.19 | $167.96 | $167.96 | 2,145,900 |
| 2022-07-14 | $163.83 | $169.25 | $163.83 | $168.76 | $168.76 | 2,488,215 |
| 2022-07-13 | $163.82 | $167.07 | $162.37 | $165.94 | $165.94 | 1,749,372 |
| 2022-07-12 | $165.57 | $168.43 | $163.13 | $164.13 | $164.13 | 1,368,621 |
| 2022-07-11 | $166.54 | $167.56 | $164.58 | $166.17 | $166.17 | 1,482,675 |
| 2022-07-08 | $169.48 | $169.76 | $166.39 | $167.36 | $167.36 | 1,369,050 |
| 2022-07-07 | $165.84 | $170.19 | $165.38 | $168.79 | $168.79 | 1,774,964 |
| 2022-07-06 | $164.30 | $166.91 | $163.59 | $165.79 | $165.79 | 1,544,674 |
| 2022-07-05 | $157.09 | $165.07 | $156.71 | $164.84 | $164.84 | 3,337,006 |
| 2022-07-01 | $154.00 | $156.50 | $152.30 | $156.27 | $156.27 | 1,572,451 |
| 2022-06-30 | $154.63 | $157.07 | $152.54 | $155.85 | $155.85 | 1,915,721 |
| 2022-06-29 | $154.42 | $156.59 | $153.20 | $156.25 | $156.25 | 1,623,325 |
| 2022-06-28 | $156.90 | $160.24 | $152.75 | $153.57 | $153.57 | 1,647,832 |
| 2022-06-27 | $157.39 | $159.58 | $156.08 | $157.13 | $157.13 | 1,640,764 |
| 2022-06-24 | $156.29 | $157.92 | $154.45 | $157.21 | $157.21 | 3,454,572 |
| 2022-06-23 | $156.17 | $156.20 | $152.23 | $155.51 | $155.51 | 2,298,493 |
| 2022-06-22 | $154.19 | $155.99 | $154.19 | $155.03 | $155.03 | 2,022,837 |
| 2022-06-21 | $152.26 | $156.49 | $150.00 | $156.38 | $156.38 | 2,775,816 |
| 2022-06-17 | $151.04 | $152.97 | $147.77 | $150.09 | $150.09 | 4,162,891 |
| 2022-06-16 | $152.40 | $153.25 | $150.13 | $151.17 | $151.17 | 2,672,572 |
| 2022-06-15 | $155.53 | $157.03 | $152.68 | $154.54 | $154.54 | 1,639,764 |
| 2022-06-14 | $156.23 | $159.52 | $154.70 | $156.02 | $156.02 | 1,754,511 |
| 2022-06-13 | $153.18 | $156.93 | $151.65 | $155.01 | $155.01 | 2,704,462 |
| 2022-06-10 | $157.76 | $158.76 | $155.62 | $156.00 | $156.00 | 1,448,086 |
| 2022-06-09 | $160.74 | $162.98 | $159.76 | $159.85 | $159.85 | 1,607,730 |
| 2022-06-08 | $161.11 | $163.36 | $160.09 | $161.26 | $161.26 | 943,617 |
| 2022-06-07 | $158.11 | $162.51 | $156.11 | $161.94 | $161.94 | 1,952,342 |
| 2022-06-06 | $161.00 | $161.58 | $158.38 | $161.45 | $161.45 | 1,198,410 |
| 2022-06-03 | $158.13 | $162.00 | $158.13 | $159.88 | $159.88 | 1,422,300 |
| 2022-06-02 | $161.30 | $161.67 | $158.36 | $159.10 | $159.10 | 1,969,624 |
| 2022-06-01 | $160.41 | $162.55 | $159.00 | $161.01 | $161.01 | 2,010,538 |
| 2022-05-31 | $165.25 | $165.70 | $159.38 | $160.33 | $160.33 | 4,263,063 |
| 2022-05-27 | $161.80 | $166.35 | $159.04 | $165.00 | $165.00 | 4,346,023 |
| 2022-05-26 | $159.81 | $163.70 | $155.64 | $162.80 | $162.80 | 8,885,239 |
| 2022-05-25 | $129.80 | $135.32 | $129.22 | $133.59 | $133.59 | 3,847,988 |
| 2022-05-24 | $128.20 | $130.72 | $126.27 | $130.20 | $130.20 | 2,464,135 |
| 2022-05-23 | $128.50 | $130.61 | $126.91 | $129.99 | $129.99 | 2,612,436 |
| 2022-05-20 | $135.43 | $136.19 | $124.76 | $127.88 | $127.88 | 4,929,480 |
| 2022-05-19 | $132.51 | $138.56 | $125.74 | $135.57 | $135.57 | 5,238,364 |
| 2022-05-18 | $144.77 | $144.77 | $128.02 | $133.80 | $133.80 | 9,213,304 |
| 2022-05-17 | $158.68 | $159.47 | $155.05 | $156.35 | $156.35 | 2,975,775 |
| 2022-05-16 | $160.24 | $162.54 | $158.72 | $161.45 | $161.45 | 1,840,675 |
| 2022-05-13 | $159.78 | $161.16 | $159.19 | $159.40 | $159.40 | 1,838,439 |
| 2022-05-12 | $157.13 | $162.23 | $156.78 | $159.19 | $159.19 | 2,838,425 |
| 2022-05-11 | $157.72 | $161.64 | $155.11 | $156.07 | $156.07 | 2,833,514 |
| 2022-05-10 | $163.13 | $164.85 | $157.40 | $157.89 | $157.89 | 2,821,986 |
| 2022-05-09 | $163.29 | $164.66 | $161.29 | $161.53 | $161.53 | 2,041,023 |
| 2022-05-06 | $160.98 | $164.89 | $157.87 | $164.39 | $164.39 | 1,936,129 |
| 2022-05-05 | $165.67 | $165.67 | $159.84 | $161.44 | $161.44 | 1,705,317 |
| 2022-05-04 | $165.67 | $166.78 | $161.92 | $165.81 | $165.81 | 2,003,542 |
| 2022-05-03 | $163.77 | $166.81 | $163.10 | $164.90 | $164.90 | 1,277,960 |
| 2022-05-02 | $163.00 | $164.28 | $160.15 | $163.38 | $163.38 | 1,443,114 |
| 2022-04-29 | $165.89 | $166.94 | $162.05 | $162.45 | $162.45 | 1,583,767 |
| 2022-04-28 | $166.90 | $167.60 | $164.68 | $167.11 | $167.11 | 1,352,519 |
| 2022-04-27 | $168.71 | $169.91 | $165.91 | $166.09 | $166.09 | 1,951,091 |
| 2022-04-26 | $168.64 | $170.15 | $167.85 | $168.24 | $168.24 | 2,018,222 |
| 2022-04-25 | $166.39 | $169.90 | $164.48 | $169.85 | $169.85 | 1,626,982 |
| 2022-04-22 | $172.16 | $172.70 | $167.12 | $167.49 | $167.49 | 2,078,669 |
| 2022-04-21 | $175.12 | $177.19 | $172.65 | $173.06 | $173.06 | 2,683,164 |
| 2022-04-20 | $172.26 | $177.15 | $172.26 | $174.08 | $174.08 | 2,724,803 |
| 2022-04-19 | $171.68 | $173.62 | $170.40 | $171.87 | $171.87 | 2,016,822 |
| 2022-04-18 | $172.72 | $174.35 | $171.65 | $172.03 | $172.03 | 2,195,245 |
| 2022-04-14 | $170.97 | $174.30 | $170.61 | $173.05 | $173.05 | 2,298,764 |
| 2022-04-13 | $167.50 | $171.53 | $166.78 | $171.07 | $171.07 | 3,755,222 |
| 2022-04-12 | $166.47 | $169.07 | $166.19 | $167.18 | $167.18 | 1,862,755 |
| 2022-04-11 | $162.97 | $166.14 | $162.75 | $165.49 | $165.49 | 2,172,044 |
| 2022-04-08 | $158.51 | $163.90 | $158.02 | $162.92 | $162.92 | 2,315,446 |
| 2022-04-07 | $156.00 | $159.29 | $155.79 | $158.61 | $158.61 | 2,624,860 |
| 2022-04-06 | $155.00 | $156.53 | $154.00 | $156.06 | $156.06 | 2,046,964 |
| 2022-04-05 | $156.17 | $158.67 | $155.02 | $155.74 | $155.74 | 1,777,793 |
| 2022-04-04 | $159.36 | $159.50 | $156.18 | $156.77 | $156.77 | 1,914,257 |
| 2022-04-01 | $161.20 | $161.60 | $159.17 | $159.43 | $159.43 | 1,529,053 |
| 2022-03-31 | $160.32 | $162.13 | $159.65 | $160.15 | $160.15 | 2,938,903 |
| 2022-03-30 | $158.60 | $160.62 | $157.40 | $160.32 | $160.32 | 1,876,362 |
| 2022-03-29 | $158.76 | $159.89 | $155.99 | $158.61 | $158.61 | 1,625,513 |
| 2022-03-28 | $156.41 | $158.85 | $155.55 | $158.76 | $158.76 | 1,621,326 |
| 2022-03-25 | $156.96 | $158.00 | $155.73 | $156.41 | $156.41 | 1,615,112 |
| 2022-03-24 | $154.89 | $157.07 | $154.05 | $156.85 | $156.85 | 1,767,213 |
| 2022-03-23 | $156.50 | $157.00 | $152.85 | $155.15 | $155.15 | 1,249,766 |
| 2022-03-22 | $155.59 | $157.47 | $155.01 | $156.70 | $156.70 | 1,838,247 |
| 2022-03-21 | $157.17 | $157.22 | $153.86 | $154.96 | $154.96 | 2,905,035 |
| 2022-03-18 | $154.06 | $157.80 | $152.80 | $157.17 | $157.17 | 2,590,774 |
| 2022-03-17 | $151.45 | $155.29 | $150.17 | $155.13 | $155.13 | 1,941,956 |
| 2022-03-16 | $151.74 | $153.37 | $149.12 | $152.08 | $152.08 | 1,687,867 |
| 2022-03-15 | $150.86 | $152.46 | $149.47 | $151.06 | $151.06 | 3,323,287 |
| 2022-03-14 | $147.08 | $151.45 | $146.70 | $151.08 | $151.08 | 2,601,283 |
| 2022-03-11 | $148.63 | $149.82 | $146.38 | $147.02 | $147.02 | 1,682,512 |
| 2022-03-10 | $145.25 | $148.86 | $143.33 | $148.75 | $148.75 | 2,537,913 |
| 2022-03-09 | $153.98 | $153.98 | $147.33 | $147.75 | $147.75 | 6,167,252 |
| 2022-03-08 | $143.54 | $151.28 | $143.35 | $146.80 | $146.80 | 4,119,880 |
| 2022-03-07 | $143.45 | $147.87 | $140.69 | $140.86 | $140.86 | 4,305,665 |
| 2022-03-04 | $145.29 | $147.16 | $141.62 | $143.47 | $143.47 | 2,418,061 |
| 2022-03-03 | $142.00 | $148.78 | $140.65 | $146.48 | $146.48 | 3,280,014 |
| 2022-03-02 | $133.25 | $141.12 | $131.88 | $139.92 | $139.92 | 4,692,799 |
| 2022-03-01 | $141.72 | $144.35 | $138.49 | $139.71 | $139.71 | 3,386,892 |
| 2022-02-28 | $140.70 | $146.22 | $139.70 | $142.08 | $142.08 | 3,289,301 |
| 2022-02-25 | $136.54 | $140.91 | $135.48 | $140.69 | $140.69 | 2,105,287 |
| 2022-02-24 | $133.24 | $136.44 | $130.60 | $136.13 | $136.13 | 2,745,593 |
| 2022-02-23 | $139.48 | $141.25 | $135.98 | $136.20 | $136.20 | 2,019,363 |
| 2022-02-22 | $142.32 | $142.84 | $139.22 | $139.79 | $139.79 | 4,081,343 |
| 2022-02-18 | $135.30 | $143.65 | $134.94 | $142.84 | $142.84 | 3,914,188 |
| 2022-02-17 | $135.50 | $137.24 | $134.83 | $135.75 | $135.75 | 1,455,932 |
| 2022-02-16 | $137.37 | $138.30 | $133.50 | $136.76 | $136.76 | 1,752,618 |
| 2022-02-15 | $138.59 | $139.17 | $137.01 | $137.79 | $137.79 | 2,075,974 |
| 2022-02-14 | $137.64 | $138.07 | $135.01 | $136.96 | $136.96 | 1,657,134 |
| 2022-02-11 | $137.76 | $139.64 | $137.01 | $137.43 | $137.43 | 1,170,967 |
| 2022-02-10 | $138.73 | $140.74 | $137.09 | $137.93 | $137.93 | 2,306,350 |
| 2022-02-09 | $140.21 | $142.38 | $140.05 | $141.60 | $141.60 | 1,423,433 |
| 2022-02-08 | $136.08 | $140.18 | $135.94 | $139.36 | $139.36 | 2,575,569 |
| 2022-02-07 | $134.13 | $137.10 | $133.80 | $135.72 | $135.72 | 1,759,757 |
| 2022-02-04 | $131.14 | $133.83 | $129.31 | $133.49 | $133.49 | 1,695,215 |
| 2022-02-03 | $132.85 | $133.84 | $131.25 | $131.84 | $131.84 | 1,951,821 |
| 2022-02-02 | $133.90 | $134.66 | $132.07 | $133.73 | $133.73 | 2,008,168 |
| 2022-02-01 | $130.91 | $134.40 | $130.42 | $134.24 | $134.24 | 1,674,658 |
| 2022-01-31 | $128.21 | $131.32 | $128.00 | $131.22 | $131.22 | 2,040,105 |
| 2022-01-28 | $127.85 | $128.69 | $125.77 | $128.49 | $128.49 | 1,546,972 |
| 2022-01-27 | $129.28 | $130.84 | $127.69 | $128.30 | $128.30 | 1,562,157 |
| 2022-01-26 | $131.57 | $131.84 | $126.82 | $127.60 | $127.60 | 2,140,976 |
| 2022-01-25 | $130.48 | $132.75 | $128.67 | $131.35 | $131.35 | 2,423,532 |
| 2022-01-24 | $123.62 | $132.76 | $123.62 | $132.15 | $132.15 | 5,619,326 |
| 2022-01-21 | $127.59 | $128.86 | $125.79 | $126.23 | $126.23 | 3,470,690 |
| 2022-01-20 | $132.13 | $133.24 | $127.73 | $127.97 | $127.97 | 3,009,180 |
| 2022-01-19 | $129.57 | $133.06 | $129.10 | $131.32 | $131.32 | 4,707,991 |
| 2022-01-18 | $129.72 | $129.77 | $127.73 | $129.04 | $129.04 | 3,731,308 |
| 2022-01-14 | $132.36 | $132.75 | $127.50 | $130.81 | $130.81 | 3,482,629 |
| 2022-01-13 | $137.69 | $137.78 | $133.77 | $134.13 | $134.13 | 5,568,281 |
| 2022-01-12 | $137.94 | $139.05 | $136.08 | $136.90 | $136.90 | 3,245,829 |
| 2022-01-11 | $135.56 | $137.29 | $134.68 | $137.11 | $137.11 | 2,092,161 |
| 2022-01-10 | $140.23 | $140.61 | $134.57 | $135.74 | $135.74 | 3,142,069 |
| 2022-01-07 | $142.57 | $143.87 | $140.57 | $140.96 | $140.96 | 1,712,749 |
| 2022-01-06 | $139.19 | $144.46 | $138.64 | $142.82 | $142.82 | 1,768,928 |
| 2022-01-05 | $140.84 | $143.36 | $139.82 | $140.40 | $140.40 | 1,888,046 |
| 2022-01-04 | $141.08 | $142.16 | $139.85 | $140.51 | $140.51 | 1,830,977 |
| 2022-01-03 | $140.52 | $141.80 | $139.89 | $141.17 | $141.17 | 1,398,785 |
| 2021-12-31 | $140.82 | $141.30 | $140.15 | $140.52 | $140.52 | 959,970 |
| 2021-12-30 | $140.29 | $142.60 | $140.15 | $141.27 | $141.27 | 894,685 |
| 2021-12-29 | $139.29 | $141.38 | $138.42 | $140.30 | $140.30 | 2,391,094 |
| 2021-12-28 | $138.50 | $140.53 | $138.19 | $139.29 | $139.29 | 2,278,425 |
| 2021-12-27 | $137.07 | $138.71 | $136.79 | $138.47 | $138.47 | 2,194,968 |
| 2021-12-23 | $136.52 | $137.47 | $135.98 | $137.00 | $137.00 | 1,162,421 |
| 2021-12-22 | $136.57 | $137.74 | $135.22 | $136.52 | $136.52 | 1,187,985 |
| 2021-12-21 | $137.68 | $137.95 | $135.16 | $136.48 | $136.48 | 1,076,968 |
| 2021-12-20 | $134.38 | $136.65 | $132.40 | $136.38 | $136.38 | 3,517,253 |
| 2021-12-17 | $138.17 | $138.68 | $135.80 | $136.32 | $136.32 | 6,219,223 |
| 2021-12-16 | $141.05 | $141.05 | $137.25 | $138.09 | $138.09 | 2,758,233 |
| 2021-12-15 | $138.36 | $140.42 | $137.20 | $140.05 | $140.05 | 3,334,123 |
| 2021-12-14 | $140.99 | $141.99 | $138.56 | $139.24 | $139.24 | 2,094,497 |
| 2021-12-13 | $140.04 | $141.66 | $138.12 | $140.88 | $140.88 | 4,083,961 |
| 2021-12-10 | $138.81 | $142.16 | $138.81 | $141.55 | $141.55 | 5,399,449 |
| 2021-12-09 | $138.31 | $140.30 | $137.26 | $138.44 | $138.44 | 1,836,375 |
| 2021-12-08 | $138.60 | $139.14 | $135.66 | $138.63 | $138.63 | 3,210,145 |
| 2021-12-07 | $138.26 | $139.17 | $137.18 | $137.98 | $137.98 | 1,757,859 |
| 2021-12-06 | $138.01 | $140.20 | $136.52 | $137.81 | $137.81 | 2,004,317 |
| 2021-12-03 | $135.12 | $137.31 | $134.07 | $137.04 | $137.04 | 2,204,134 |
| 2021-12-02 | $133.99 | $137.74 | $133.30 | $134.83 | $134.83 | 3,396,102 |
| 2021-12-01 | $135.90 | $137.74 | $132.50 | $132.60 | $132.60 | 3,104,519 |
| 2021-11-30 | $137.59 | $138.77 | $133.00 | $133.83 | $133.83 | 7,015,307 |
| 2021-11-29 | $142.37 | $143.80 | $140.40 | $141.35 | $141.35 | 2,081,726 |
| 2021-11-26 | $143.53 | $145.31 | $140.25 | $141.11 | $141.11 | 2,693,978 |
| 2021-11-24 | $146.27 | $149.37 | $143.50 | $146.61 | $146.61 | 3,758,460 |
| 2021-11-23 | $133.14 | $149.24 | $132.94 | $144.71 | $144.71 | 9,001,109 |
| 2021-11-22 | $135.00 | $135.43 | $132.29 | $132.56 | $132.56 | 5,963,506 |
| 2021-11-19 | $133.67 | $135.59 | $133.21 | $134.96 | $134.96 | 4,436,552 |
| 2021-11-18 | $132.26 | $134.48 | $129.44 | $134.25 | $134.25 | 4,367,656 |
| 2021-11-17 | $132.58 | $132.60 | $129.88 | $131.57 | $131.57 | 3,673,354 |
| 2021-11-16 | $130.09 | $133.21 | $129.39 | $132.59 | $132.59 | 5,559,663 |
| 2021-11-15 | $123.14 | $131.70 | $121.41 | $129.23 | $129.23 | 19,431,110 |
| 2021-11-12 | $114.12 | $115.05 | $113.05 | $113.08 | $113.08 | 5,136,866 |
| 2021-11-11 | $111.16 | $113.93 | $111.08 | $113.58 | $113.58 | 3,625,497 |
| 2021-11-10 | $111.45 | $112.55 | $110.96 | $111.62 | $111.62 | 2,693,060 |
| 2021-11-09 | $110.92 | $112.26 | $110.52 | $111.15 | $111.15 | 5,398,233 |
| 2021-11-08 | $109.27 | $110.94 | $108.30 | $110.66 | $110.66 | 4,045,521 |
| 2021-11-05 | $109.46 | $111.86 | $109.04 | $110.00 | $110.00 | 4,546,992 |
| 2021-11-04 | $113.07 | $116.49 | $103.45 | $108.07 | $108.07 | 11,893,675 |
| 2021-11-03 | $111.62 | $115.67 | $110.76 | $113.27 | $113.27 | 5,866,212 |
| 2021-11-02 | $110.11 | $113.89 | $110.04 | $111.35 | $111.35 | 6,616,325 |
| 2021-11-01 | $108.16 | $112.63 | $107.80 | $110.76 | $110.76 | 4,019,879 |
| 2021-10-29 | $107.13 | $108.41 | $106.82 | $107.76 | $107.76 | 4,404,944 |
| 2021-10-28 | $104.78 | $107.29 | $104.38 | $107.28 | $107.28 | 3,351,488 |
| 2021-10-27 | $105.43 | $105.62 | $102.76 | $104.49 | $104.49 | 2,200,237 |
| 2021-10-26 | $105.36 | $105.85 | $103.82 | $104.96 | $104.96 | 3,267,145 |
| 2021-10-25 | $103.33 | $105.35 | $103.00 | $105.02 | $105.02 | 2,341,885 |
| 2021-10-22 | $102.39 | $103.28 | $102.19 | $103.15 | $103.15 | 1,290,194 |
| 2021-10-21 | $101.18 | $102.72 | $101.00 | $102.45 | $102.45 | 1,520,298 |
| 2021-10-20 | $100.31 | $102.39 | $100.05 | $101.34 | $101.34 | 1,387,312 |
| 2021-10-19 | $100.95 | $101.02 | $99.56 | $100.28 | $100.28 | 1,974,976 |
| 2021-10-18 | $98.78 | $101.43 | $98.43 | $100.95 | $100.95 | 2,839,895 |
| 2021-10-15 | $99.78 | $99.82 | $98.81 | $99.27 | $99.27 | 1,981,774 |
| 2021-10-14 | $97.22 | $99.15 | $96.70 | $98.64 | $98.64 | 2,076,419 |
| 2021-10-13 | $97.56 | $98.65 | $97.17 | $97.37 | $97.37 | 1,609,072 |
| 2021-10-12 | $98.37 | $99.25 | $97.86 | $98.10 | $98.10 | 2,386,141 |
| 2021-10-11 | $98.85 | $99.63 | $98.40 | $98.45 | $98.45 | 1,662,184 |
| 2021-10-08 | $98.40 | $99.52 | $98.29 | $98.85 | $98.85 | 1,064,760 |
| 2021-10-07 | $97.78 | $99.40 | $97.46 | $98.28 | $98.28 | 2,546,521 |
| 2021-10-06 | $96.66 | $97.67 | $96.07 | $97.11 | $97.11 | 3,488,577 |
| 2021-10-05 | $98.28 | $99.31 | $97.16 | $97.17 | $97.17 | 3,640,961 |
| 2021-10-04 | $97.95 | $100.25 | $97.66 | $98.37 | $98.37 | 6,853,237 |
| 2021-10-01 | $94.47 | $99.63 | $93.70 | $97.98 | $97.98 | 7,063,935 |
| 2021-09-30 | $99.41 | $99.78 | $94.25 | $95.72 | $95.72 | 15,169,067 |
| 2021-09-29 | $93.10 | $101.43 | $92.96 | $100.51 | $100.51 | 26,441,371 |
| 2021-09-28 | $86.91 | $87.51 | $86.01 | $86.28 | $86.28 | 2,641,249 |
| 2021-09-27 | $84.51 | $87.27 | $84.41 | $86.87 | $86.87 | 3,415,233 |
| 2021-09-24 | $85.45 | $85.64 | $84.26 | $84.54 | $84.54 | 3,739,508 |
| 2021-09-23 | $85.41 | $86.56 | $85.33 | $85.60 | $85.60 | 4,692,939 |
| 2021-09-22 | $86.66 | $86.89 | $84.96 | $85.25 | $85.25 | 3,810,527 |
| 2021-09-21 | $87.64 | $88.22 | $85.98 | $86.26 | $86.26 | 2,513,226 |
| 2021-09-20 | $88.51 | $89.86 | $86.87 | $87.68 | $87.68 | 2,962,621 |
| 2021-09-17 | $89.31 | $90.45 | $89.16 | $89.31 | $89.31 | 3,842,114 |
| 2021-09-16 | $88.46 | $89.80 | $88.32 | $89.27 | $89.27 | 3,920,345 |
| 2021-09-15 | $88.23 | $88.88 | $87.12 | $88.44 | $88.44 | 3,290,094 |
| 2021-09-14 | $89.54 | $89.54 | $87.87 | $88.43 | $88.43 | 1,738,589 |
| 2021-09-13 | $90.63 | $90.67 | $88.81 | $89.26 | $89.26 | 4,485,554 |
| 2021-09-10 | $91.37 | $91.69 | $90.13 | $90.21 | $90.21 | 3,003,644 |
| 2021-09-09 | $93.11 | $93.25 | $90.97 | $91.20 | $91.20 | 3,023,627 |
| 2021-09-08 | $92.31 | $93.47 | $91.50 | $93.09 | $93.09 | 3,734,292 |
| 2021-09-07 | $92.81 | $92.97 | $92.11 | $92.22 | $92.22 | 3,195,111 |
| 2021-09-03 | $92.19 | $93.33 | $91.65 | $92.81 | $92.81 | 3,939,276 |
| 2021-09-02 | $90.15 | $92.78 | $90.15 | $92.59 | $92.59 | 3,649,393 |
| 2021-09-01 | $90.66 | $90.75 | $89.64 | $89.99 | $89.99 | 3,043,488 |
| 2021-08-31 | $90.70 | $92.12 | $90.26 | $90.54 | $90.54 | 3,371,262 |
| 2021-08-30 | $91.00 | $92.61 | $90.77 | $90.93 | $90.93 | 5,500,089 |
| 2021-08-27 | $92.28 | $94.11 | $90.84 | $90.89 | $90.89 | 6,575,379 |
| 2021-08-26 | $97.25 | $97.90 | $93.41 | $93.48 | $93.48 | 18,546,895 |
| 2021-08-25 | $105.28 | $106.64 | $105.02 | $106.32 | $106.32 | 3,177,673 |
| 2021-08-24 | $103.99 | $105.48 | $103.53 | $105.21 | $105.21 | 2,215,086 |
| 2021-08-23 | $102.67 | $103.85 | $102.47 | $103.51 | $103.51 | 2,853,039 |
| 2021-08-20 | $100.97 | $102.77 | $100.45 | $102.67 | $102.67 | 1,511,087 |
| 2021-08-19 | $101.12 | $102.17 | $100.36 | $101.06 | $101.06 | 2,274,725 |
| 2021-08-18 | $100.48 | $102.19 | $100.37 | $101.43 | $101.43 | 2,296,529 |
| 2021-08-17 | $101.98 | $101.99 | $100.06 | $100.48 | $100.48 | 1,681,810 |
| 2021-08-16 | $101.27 | $102.70 | $100.75 | $102.29 | $102.29 | 2,403,665 |
| 2021-08-13 | $101.81 | $102.38 | $100.83 | $101.77 | $101.77 | 1,217,891 |
| 2021-08-12 | $102.56 | $102.76 | $100.73 | $101.44 | $101.44 | 3,410,946 |
| 2021-08-11 | $101.81 | $103.39 | $101.48 | $102.32 | $102.32 | 3,010,160 |
| 2021-08-10 | $98.34 | $101.59 | $98.18 | $101.42 | $101.42 | 2,483,129 |
| 2021-08-09 | $97.55 | $98.86 | $97.26 | $98.34 | $98.34 | 2,332,050 |
| 2021-08-06 | $98.99 | $99.28 | $98.20 | $98.77 | $98.77 | 1,984,521 |
| 2021-08-05 | $97.93 | $99.33 | $97.87 | $98.94 | $98.94 | 1,587,159 |
| 2021-08-04 | $99.54 | $99.87 | $97.52 | $97.73 | $97.73 | 2,192,637 |
| 2021-08-03 | $99.30 | $101.95 | $98.98 | $99.89 | $99.89 | 2,631,170 |
| 2021-08-02 | $100.30 | $100.30 | $97.91 | $98.88 | $98.88 | 1,749,701 |
| 2021-07-30 | $99.10 | $100.78 | $99.01 | $99.79 | $99.79 | 1,317,412 |
| 2021-07-29 | $99.45 | $99.97 | $98.91 | $99.10 | $99.10 | 1,309,404 |
| 2021-07-28 | $98.86 | $99.61 | $98.80 | $99.03 | $99.03 | 1,667,124 |
| 2021-07-27 | $100.16 | $100.68 | $98.85 | $99.00 | $99.00 | 1,726,540 |
| 2021-07-26 | $100.09 | $100.82 | $99.72 | $100.59 | $100.59 | 1,360,328 |
| 2021-07-23 | $99.58 | $100.62 | $99.34 | $100.15 | $100.15 | 1,240,985 |
| 2021-07-22 | $99.11 | $99.98 | $98.47 | $99.39 | $99.39 | 1,562,095 |
| 2021-07-21 | $99.09 | $99.78 | $98.69 | $99.09 | $99.09 | 1,825,409 |
| 2021-07-20 | $97.81 | $99.68 | $97.81 | $99.01 | $99.01 | 1,835,028 |
| 2021-07-19 | $97.84 | $98.86 | $97.40 | $98.00 | $98.00 | 2,314,088 |
| 2021-07-16 | $98.96 | $99.18 | $98.00 | $98.19 | $98.19 | 1,453,158 |
| 2021-07-15 | $98.57 | $99.37 | $98.13 | $98.68 | $98.68 | 1,577,943 |
| 2021-07-14 | $98.19 | $99.12 | $98.10 | $98.89 | $98.89 | 1,680,758 |
| 2021-07-13 | $98.91 | $99.15 | $97.84 | $98.00 | $98.00 | 1,650,114 |
| 2021-07-12 | $99.05 | $99.20 | $98.26 | $98.95 | $98.95 | 2,051,881 |
| 2021-07-09 | $98.60 | $99.51 | $98.43 | $99.51 | $99.51 | 1,755,641 |
| 2021-07-08 | $98.60 | $99.28 | $98.08 | $98.27 | $98.27 | 2,475,872 |
| 2021-07-07 | $99.23 | $99.95 | $99.07 | $99.37 | $99.37 | 1,409,333 |
| 2021-07-06 | $99.28 | $99.49 | $98.05 | $99.10 | $99.10 | 1,908,448 |
| 2021-07-02 | $100.00 | $100.18 | $99.18 | $99.45 | $99.45 | 2,551,515 |
| 2021-07-01 | $100.18 | $100.38 | $99.53 | $99.91 | $99.91 | 2,073,912 |
| 2021-06-30 | $99.87 | $100.29 | $98.98 | $99.50 | $99.50 | 2,762,259 |
| 2021-06-29 | $99.40 | $100.05 | $98.73 | $99.48 | $99.48 | 2,508,810 |
| 2021-06-28 | $98.83 | $99.62 | $98.45 | $99.38 | $99.38 | 2,184,926 |
| 2021-06-25 | $99.55 | $99.63 | $97.66 | $98.35 | $98.35 | 6,837,062 |
| 2021-06-24 | $99.62 | $99.95 | $98.37 | $99.34 | $99.34 | 3,685,140 |
| 2021-06-23 | $101.23 | $101.91 | $100.44 | $101.49 | $101.49 | 2,058,006 |
| 2021-06-22 | $101.04 | $102.15 | $100.37 | $100.88 | $100.88 | 3,219,288 |
| 2021-06-21 | $100.70 | $101.87 | $100.52 | $101.19 | $101.19 | 2,973,799 |
| 2021-06-18 | $100.62 | $101.12 | $99.13 | $100.32 | $100.32 | 3,684,537 |
| 2021-06-17 | $100.29 | $101.81 | $99.98 | $100.69 | $100.69 | 3,748,601 |
| 2021-06-16 | $100.27 | $101.34 | $99.90 | $100.57 | $100.57 | 2,221,569 |
| 2021-06-15 | $100.31 | $102.13 | $99.79 | $100.68 | $100.68 | 3,260,644 |
| 2021-06-14 | $101.15 | $101.48 | $99.52 | $100.20 | $100.20 | 2,358,658 |
| 2021-06-11 | $100.22 | $101.65 | $100.10 | $101.18 | $101.18 | 2,144,731 |
| 2021-06-10 | $99.01 | $100.09 | $98.91 | $99.70 | $99.70 | 2,525,423 |
| 2021-06-09 | $101.34 | $101.48 | $98.69 | $98.87 | $98.87 | 2,298,190 |
| 2021-06-08 | $100.33 | $101.94 | $100.10 | $101.31 | $101.31 | 2,900,085 |
| 2021-06-07 | $101.65 | $101.77 | $99.89 | $100.35 | $100.35 | 3,497,325 |
| 2021-06-04 | $102.25 | $102.62 | $100.80 | $101.80 | $101.80 | 3,701,072 |
| 2021-06-03 | $98.04 | $101.13 | $98.01 | $100.56 | $100.56 | 4,324,561 |
| 2021-06-02 | $98.88 | $99.13 | $97.85 | $98.01 | $98.01 | 2,870,445 |
| 2021-06-01 | $97.99 | $99.47 | $97.37 | $98.88 | $98.88 | 4,292,803 |
| 2021-05-28 | $100.60 | $100.73 | $97.15 | $97.50 | $97.50 | 5,620,594 |
| 2021-05-27 | $102.34 | $103.85 | $99.55 | $100.11 | $100.11 | 8,135,660 |
| 2021-05-26 | $107.28 | $108.63 | $106.80 | $108.47 | $108.47 | 2,126,214 |
| 2021-05-25 | $107.45 | $108.08 | $106.63 | $106.98 | $106.98 | 1,435,433 |
| 2021-05-24 | $109.05 | $109.34 | $107.07 | $107.20 | $107.20 | 1,064,104 |
| 2021-05-21 | $108.01 | $109.42 | $107.90 | $108.58 | $108.58 | 1,618,512 |
| 2021-05-20 | $108.34 | $108.79 | $107.60 | $108.37 | $108.37 | 1,210,557 |
| 2021-05-19 | $109.03 | $109.73 | $107.85 | $108.79 | $108.79 | 1,181,229 |
| 2021-05-18 | $110.19 | $110.88 | $109.50 | $110.03 | $110.03 | 1,515,642 |
| 2021-05-17 | $111.33 | $111.87 | $108.70 | $109.65 | $109.65 | 1,193,013 |
| 2021-05-14 | $110.02 | $111.67 | $109.59 | $111.23 | $111.23 | 1,089,960 |
| 2021-05-13 | $110.37 | $111.27 | $109.21 | $109.58 | $109.58 | 1,792,200 |
| 2021-05-12 | $111.95 | $112.44 | $109.47 | $109.83 | $109.83 | 2,213,479 |
| 2021-05-11 | $116.11 | $116.14 | $112.12 | $112.81 | $112.81 | 1,738,513 |
| 2021-05-10 | $116.71 | $117.50 | $115.96 | $116.04 | $116.04 | 1,444,836 |
| 2021-05-07 | $115.89 | $116.94 | $115.38 | $116.25 | $116.25 | 1,211,218 |
| 2021-05-06 | $115.25 | $115.74 | $114.43 | $115.70 | $115.70 | 1,124,289 |
| 2021-05-05 | $115.34 | $115.48 | $113.97 | $114.68 | $114.68 | 2,143,487 |
| 2021-05-04 | $115.07 | $115.62 | $113.80 | $114.83 | $114.83 | 1,442,787 |
| 2021-05-03 | $115.61 | $116.88 | $115.26 | $116.23 | $116.23 | 1,312,560 |
| 2021-04-30 | $115.49 | $115.89 | $113.50 | $114.90 | $114.90 | 964,735 |
| 2021-04-29 | $114.38 | $115.72 | $114.22 | $115.43 | $115.43 | 1,066,574 |
| 2021-04-28 | $114.75 | $115.32 | $113.65 | $114.04 | $114.04 | 1,168,164 |
| 2021-04-27 | $114.24 | $115.51 | $114.11 | $115.01 | $115.01 | 1,232,880 |
| 2021-04-26 | $115.30 | $115.30 | $113.38 | $113.98 | $113.98 | 1,577,508 |
| 2021-04-23 | $115.19 | $116.24 | $114.08 | $115.56 | $115.56 | 952,651 |
| 2021-04-22 | $116.71 | $116.97 | $114.33 | $115.15 | $115.15 | 1,096,235 |
| 2021-04-21 | $116.44 | $117.24 | $116.43 | $116.67 | $116.67 | 1,278,949 |
| 2021-04-20 | $116.87 | $117.05 | $116.02 | $116.34 | $116.34 | 1,274,002 |
| 2021-04-19 | $117.79 | $118.05 | $116.24 | $116.95 | $116.95 | 1,263,217 |
| 2021-04-16 | $117.18 | $118.57 | $116.58 | $117.36 | $117.36 | 1,353,761 |
| 2021-04-15 | $115.99 | $117.35 | $115.40 | $117.02 | $117.02 | 1,413,655 |
| 2021-04-14 | $117.05 | $117.70 | $114.78 | $114.90 | $114.90 | 1,710,695 |
| 2021-04-13 | $117.34 | $118.23 | $116.14 | $117.65 | $117.65 | 1,115,472 |
| 2021-04-12 | $117.17 | $117.81 | $115.94 | $117.04 | $117.04 | 1,461,793 |
| 2021-04-09 | $117.17 | $117.70 | $116.08 | $117.55 | $117.55 | 1,341,960 |
| 2021-04-08 | $117.20 | $117.25 | $116.16 | $116.88 | $116.88 | 1,024,608 |
| 2021-04-07 | $117.89 | $118.33 | $116.65 | $117.16 | $117.16 | 1,010,033 |
| 2021-04-06 | $118.11 | $120.37 | $117.47 | $117.61 | $117.61 | 1,836,635 |
| 2021-04-05 | $116.44 | $119.65 | $116.03 | $119.26 | $119.26 | 1,853,407 |
| 2021-04-01 | $114.59 | $116.07 | $113.39 | $115.93 | $115.93 | 1,521,351 |
| 2021-03-31 | $116.00 | $117.26 | $114.20 | $114.46 | $114.46 | 2,782,804 |
| 2021-03-30 | $115.60 | $116.65 | $114.50 | $116.23 | $116.23 | 1,505,739 |
| 2021-03-29 | $115.06 | $116.23 | $114.20 | $115.75 | $115.75 | 1,586,137 |
| 2021-03-26 | $110.89 | $114.43 | $110.58 | $114.39 | $114.39 | 2,046,036 |
| 2021-03-25 | $110.17 | $111.42 | $109.51 | $111.08 | $111.08 | 1,221,309 |
| 2021-03-24 | $109.72 | $112.20 | $109.48 | $110.50 | $110.50 | 1,378,849 |
| 2021-03-23 | $109.98 | $111.31 | $109.63 | $109.86 | $109.86 | 1,765,655 |
| 2021-03-22 | $108.20 | $110.75 | $107.45 | $110.25 | $110.25 | 2,208,833 |
| 2021-03-19 | $104.71 | $108.63 | $104.57 | $108.12 | $108.12 | 2,694,885 |
| 2021-03-18 | $106.00 | $107.13 | $104.58 | $105.25 | $105.25 | 2,586,050 |
| 2021-03-17 | $108.85 | $108.96 | $107.29 | $107.70 | $107.70 | 1,703,230 |
| 2021-03-16 | $109.42 | $110.29 | $108.20 | $109.04 | $109.04 | 1,137,258 |
| 2021-03-15 | $108.56 | $109.37 | $107.26 | $109.30 | $109.30 | 1,578,225 |
| 2021-03-12 | $108.56 | $109.34 | $107.37 | $108.61 | $108.61 | 1,102,000 |
| 2021-03-11 | $107.72 | $108.82 | $107.02 | $108.57 | $108.57 | 1,596,851 |
| 2021-03-10 | $109.00 | $109.11 | $107.54 | $107.83 | $107.83 | 1,403,634 |
| 2021-03-09 | $108.63 | $109.87 | $106.45 | $107.59 | $107.59 | 1,822,691 |
| 2021-03-08 | $104.49 | $109.32 | $103.24 | $108.07 | $108.07 | 2,903,410 |
| 2021-03-05 | $102.47 | $104.54 | $100.21 | $104.08 | $104.08 | 2,407,623 |
| 2021-03-04 | $101.80 | $103.94 | $100.30 | $101.81 | $101.81 | 3,035,258 |
| 2021-03-03 | $96.18 | $104.69 | $95.86 | $101.88 | $101.88 | 5,164,505 |
| 2021-03-02 | $99.95 | $99.95 | $96.54 | $98.95 | $98.95 | 3,431,246 |
| 2021-03-01 | $98.80 | $100.38 | $98.50 | $99.23 | $99.23 | 1,890,006 |
| 2021-02-26 | $99.59 | $100.72 | $98.07 | $98.20 | $98.20 | 3,014,264 |
| 2021-02-25 | $98.75 | $99.86 | $97.69 | $98.88 | $98.88 | 3,405,599 |
| 2021-02-24 | $102.14 | $102.50 | $99.73 | $101.13 | $101.13 | 2,482,849 |
| 2021-02-23 | $104.79 | $105.05 | $102.10 | $102.98 | $102.98 | 2,226,473 |
| 2021-02-22 | $107.42 | $107.50 | $104.87 | $104.88 | $104.88 | 2,238,472 |
| 2021-02-19 | $108.32 | $108.42 | $106.98 | $107.90 | $107.90 | 1,705,579 |
| 2021-02-18 | $105.96 | $108.47 | $105.04 | $107.76 | $107.76 | 1,863,130 |
| 2021-02-17 | $107.19 | $108.61 | $106.28 | $108.32 | $108.32 | 1,283,013 |
| 2021-02-16 | $108.43 | $108.63 | $106.71 | $107.65 | $107.65 | 1,462,275 |
| 2021-02-12 | $108.68 | $109.89 | $107.50 | $108.38 | $108.38 | 811,940 |
| 2021-02-11 | $110.59 | $111.94 | $108.36 | $109.09 | $109.09 | 1,176,210 |
| 2021-02-10 | $109.82 | $111.09 | $109.72 | $110.25 | $110.25 | 1,683,292 |
| 2021-02-09 | $107.29 | $109.88 | $106.69 | $109.82 | $109.82 | 1,862,037 |
| 2021-02-08 | $106.07 | $107.30 | $105.66 | $107.07 | $107.07 | 1,681,916 |
| 2021-02-05 | $106.75 | $107.52 | $105.15 | $105.65 | $105.65 | 1,615,356 |
| 2021-02-04 | $105.11 | $106.21 | $104.52 | $106.14 | $106.14 | 1,516,779 |
| 2021-02-03 | $103.76 | $105.29 | $103.26 | $104.94 | $104.94 | 1,835,424 |
| 2021-02-02 | $101.85 | $104.63 | $101.53 | $104.02 | $104.02 | 2,737,479 |
| 2021-02-01 | $102.08 | $102.32 | $100.23 | $100.86 | $100.86 | 1,262,577 |
| 2021-01-29 | $102.25 | $103.39 | $101.34 | $101.66 | $101.66 | 1,694,301 |
| 2021-01-28 | $101.67 | $103.92 | $101.29 | $102.87 | $102.87 | 2,034,476 |
| 2021-01-27 | $104.98 | $105.07 | $99.62 | $101.56 | $101.56 | 2,897,706 |
| 2021-01-26 | $106.26 | $106.78 | $104.94 | $105.70 | $105.70 | 1,545,622 |
| 2021-01-25 | $107.64 | $108.18 | $105.75 | $106.37 | $106.37 | 1,605,819 |
| 2021-01-22 | $107.64 | $108.21 | $106.13 | $107.88 | $107.88 | 1,160,383 |
| 2021-01-21 | $108.63 | $109.44 | $107.63 | $107.79 | $107.79 | 1,431,156 |
| 2021-01-20 | $108.23 | $108.45 | $106.32 | $107.54 | $107.54 | 1,940,204 |
| 2021-01-19 | $108.59 | $109.60 | $107.12 | $108.05 | $108.05 | 1,745,453 |
| 2021-01-15 | $109.31 | $109.70 | $107.79 | $108.34 | $108.34 | 1,881,925 |
| 2021-01-14 | $112.67 | $112.96 | $109.65 | $109.97 | $109.97 | 1,996,306 |
| 2021-01-13 | $113.79 | $114.08 | $112.31 | $112.47 | $112.47 | 1,229,551 |
| 2021-01-12 | $112.38 | $114.42 | $112.05 | $114.18 | $114.18 | 1,478,002 |
| 2021-01-11 | $112.50 | $113.10 | $111.17 | $112.43 | $112.43 | 2,144,633 |
| 2021-01-08 | $114.72 | $115.45 | $112.19 | $112.97 | $112.97 | 1,928,231 |
| 2021-01-07 | $112.99 | $115.00 | $111.89 | $114.75 | $114.75 | 2,508,533 |
| 2021-01-06 | $106.90 | $113.25 | $106.79 | $112.97 | $112.97 | 3,097,335 |
| 2021-01-05 | $106.31 | $107.75 | $106.14 | $107.13 | $107.13 | 1,620,862 |
| 2021-01-04 | $107.63 | $108.34 | $105.31 | $106.94 | $106.94 | 1,664,836 |
| 2020-12-31 | $107.94 | $108.30 | $106.90 | $108.04 | $108.04 | 1,121,297 |
| 2020-12-30 | $109.15 | $109.81 | $107.47 | $107.80 | $107.80 | 1,146,244 |
| 2020-12-29 | $108.78 | $109.62 | $107.60 | $109.10 | $109.10 | 1,681,356 |
| 2020-12-28 | $109.51 | $109.69 | $107.64 | $107.93 | $107.93 | 1,293,655 |
| 2020-12-24 | $107.88 | $109.04 | $107.49 | $109.03 | $109.03 | 651,811 |
| 2020-12-23 | $109.43 | $109.43 | $107.52 | $107.62 | $107.62 | 1,535,176 |
| 2020-12-22 | $111.37 | $111.37 | $108.13 | $108.98 | $108.98 | 1,882,712 |
| 2020-12-21 | $111.28 | $112.53 | $110.34 | $111.52 | $111.52 | 2,369,339 |
| 2020-12-18 | $113.11 | $113.54 | $111.53 | $111.88 | $111.88 | 3,392,395 |
| 2020-12-17 | $113.27 | $114.17 | $112.31 | $113.05 | $113.05 | 2,074,625 |
| 2020-12-16 | $109.39 | $113.48 | $109.39 | $112.85 | $112.85 | 3,202,391 |
| 2020-12-15 | $108.31 | $110.61 | $107.92 | $110.04 | $110.04 | 2,899,712 |
| 2020-12-14 | $107.88 | $108.25 | $106.27 | $107.68 | $107.68 | 2,760,542 |
| 2020-12-11 | $107.93 | $108.21 | $106.03 | $106.55 | $106.55 | 2,065,852 |
| 2020-12-10 | $110.66 | $110.75 | $107.79 | $108.29 | $108.29 | 2,437,775 |
| 2020-12-09 | $110.41 | $111.89 | $109.78 | $110.86 | $110.86 | 1,898,000 |
| 2020-12-08 | $111.26 | $111.89 | $109.01 | $109.46 | $109.46 | 1,973,485 |
| 2020-12-07 | $112.33 | $112.65 | $111.20 | $111.95 | $111.95 | 2,024,643 |
| 2020-12-04 | $111.57 | $113.48 | $110.77 | $112.51 | $112.51 | 1,955,828 |
| 2020-12-03 | $110.89 | $114.32 | $110.70 | $112.12 | $112.12 | 2,253,028 |
| 2020-12-02 | $111.67 | $112.65 | $110.94 | $111.63 | $111.63 | 1,502,524 |
| 2020-12-01 | $110.05 | $112.42 | $109.22 | $112.39 | $112.39 | 2,039,320 |
| 2020-11-30 | $109.35 | $109.92 | $107.89 | $109.24 | $109.24 | 2,186,246 |
| 2020-11-27 | $111.10 | $111.41 | $109.14 | $109.90 | $109.90 | 1,379,169 |
| 2020-11-25 | $111.06 | $112.93 | $109.90 | $111.73 | $111.73 | 3,665,627 |
| 2020-11-24 | $107.38 | $112.78 | $104.98 | $111.35 | $111.35 | 9,436,168 |
| 2020-11-23 | $95.72 | $98.06 | $95.23 | $97.61 | $97.61 | 2,787,650 |
| 2020-11-20 | $94.29 | $96.92 | $94.02 | $94.97 | $94.97 | 1,680,973 |
| 2020-11-19 | $93.49 | $94.80 | $92.50 | $94.55 | $94.55 | 1,605,189 |
| 2020-11-18 | $94.35 | $95.56 | $93.60 | $93.65 | $93.65 | 1,873,186 |
| 2020-11-17 | $94.55 | $95.15 | $93.48 | $93.82 | $93.82 | 1,530,260 |
| 2020-11-16 | $95.81 | $95.98 | $94.95 | $95.61 | $95.61 | 1,707,533 |
| 2020-11-13 | $93.42 | $95.05 | $93.39 | $94.95 | $94.95 | 1,449,916 |
| 2020-11-12 | $94.71 | $94.71 | $92.59 | $93.19 | $93.19 | 1,869,535 |
| 2020-11-11 | $95.99 | $96.13 | $94.15 | $94.32 | $94.32 | 1,495,961 |
| 2020-11-10 | $94.74 | $96.07 | $93.92 | $94.97 | $94.97 | 1,780,711 |
| 2020-11-09 | $97.96 | $101.25 | $95.86 | $95.87 | $95.87 | 2,405,565 |
| 2020-11-06 | $95.74 | $95.99 | $93.59 | $95.53 | $95.53 | 1,538,845 |
| 2020-11-05 | $96.13 | $96.34 | $93.95 | $95.10 | $95.10 | 1,453,840 |
| 2020-11-04 | $94.23 | $96.79 | $92.85 | $95.25 | $95.25 | 1,610,887 |
| 2020-11-03 | $92.10 | $94.94 | $91.75 | $93.65 | $93.65 | 1,894,128 |
| 2020-11-02 | $91.53 | $91.57 | $89.79 | $91.12 | $91.12 | 1,259,804 |
| 2020-10-30 | $90.98 | $91.51 | $89.14 | $90.32 | $90.32 | 1,429,334 |
| 2020-10-29 | $90.32 | $92.57 | $90.15 | $91.91 | $91.91 | 1,525,125 |
| 2020-10-28 | $91.81 | $92.88 | $90.52 | $90.58 | $90.58 | 1,598,640 |
| 2020-10-27 | $92.59 | $94.05 | $92.59 | $92.82 | $92.82 | 1,265,591 |
| 2020-10-26 | $94.90 | $94.91 | $92.03 | $92.53 | $92.53 | 1,567,781 |
| 2020-10-23 | $94.55 | $96.05 | $93.81 | $95.47 | $95.47 | 2,030,120 |
| 2020-10-22 | $94.70 | $95.18 | $93.58 | $93.84 | $93.84 | 1,632,098 |
| 2020-10-21 | $95.70 | $95.93 | $94.64 | $94.84 | $94.84 | 1,169,618 |
| 2020-10-20 | $95.70 | $96.89 | $95.13 | $95.41 | $95.41 | 1,756,636 |
| 2020-10-19 | $96.06 | $96.58 | $94.75 | $95.00 | $95.00 | 1,312,586 |
| 2020-10-16 | $96.41 | $97.12 | $95.15 | $95.56 | $95.56 | 1,866,931 |
| 2020-10-15 | $94.56 | $96.92 | $94.01 | $96.54 | $96.54 | 1,486,580 |
| 2020-10-14 | $96.61 | $97.00 | $94.48 | $95.16 | $95.16 | 1,321,224 |
| 2020-10-13 | $95.48 | $97.68 | $95.16 | $96.63 | $96.63 | 2,053,275 |
| 2020-10-12 | $94.28 | $96.91 | $93.77 | $95.56 | $95.56 | 2,475,261 |
| 2020-10-09 | $92.07 | $94.73 | $91.82 | $93.64 | $93.64 | 2,039,132 |
| 2020-10-08 | $91.00 | $91.81 | $90.43 | $91.53 | $91.53 | 1,658,830 |
| 2020-10-07 | $89.84 | $90.93 | $89.45 | $90.55 | $90.55 | 1,748,981 |
| 2020-10-06 | $90.61 | $92.45 | $88.12 | $88.68 | $88.68 | 1,905,084 |
| 2020-10-05 | $91.22 | $91.69 | $89.45 | $89.98 | $89.98 | 2,215,520 |
| 2020-10-02 | $90.65 | $91.92 | $90.15 | $90.76 | $90.76 | 1,792,829 |
| 2020-10-01 | $91.64 | $93.38 | $91.59 | $91.87 | $91.87 | 1,700,157 |
| 2020-09-30 | $90.28 | $92.32 | $90.26 | $91.34 | $91.34 | 1,915,692 |
| 2020-09-29 | $90.92 | $91.20 | $89.81 | $89.87 | $89.87 | 1,233,845 |
| 2020-09-28 | $90.25 | $91.38 | $89.75 | $90.94 | $90.94 | 1,684,564 |
| 2020-09-25 | $87.49 | $89.91 | $87.14 | $89.42 | $89.42 | 2,642,330 |
| 2020-09-24 | $86.83 | $89.07 | $86.67 | $88.43 | $88.43 | 1,915,866 |
| 2020-09-23 | $86.86 | $88.11 | $86.57 | $86.72 | $86.72 | 1,933,696 |
| 2020-09-22 | $86.22 | $87.04 | $85.71 | $86.80 | $86.80 | 1,407,591 |
| 2020-09-21 | $87.45 | $87.67 | $84.41 | $85.97 | $85.97 | 1,978,893 |
| 2020-09-18 | $89.15 | $89.15 | $87.49 | $88.02 | $88.02 | 2,553,997 |
| 2020-09-17 | $88.08 | $89.04 | $87.73 | $88.54 | $88.54 | 1,761,131 |
| 2020-09-16 | $89.10 | $90.08 | $88.31 | $89.26 | $89.26 | 2,008,892 |
| 2020-09-15 | $88.99 | $89.87 | $88.29 | $88.65 | $88.65 | 1,226,730 |
| 2020-09-14 | $90.83 | $90.86 | $87.89 | $88.92 | $88.92 | 2,205,385 |
| 2020-09-11 | $90.49 | $90.80 | $89.85 | $90.05 | $90.05 | 1,979,960 |
| 2020-09-10 | $91.52 | $91.98 | $89.75 | $90.25 | $90.25 | 2,054,903 |
| 2020-09-09 | $89.65 | $92.52 | $89.35 | $91.81 | $91.81 | 2,383,974 |
| 2020-09-08 | $90.58 | $90.95 | $88.59 | $89.83 | $89.83 | 2,926,155 |
| 2020-09-04 | $93.32 | $93.32 | $90.05 | $91.23 | $91.23 | 2,561,542 |
| 2020-09-03 | $94.96 | $95.46 | $92.43 | $92.92 | $92.92 | 2,216,928 |
| 2020-09-02 | $94.06 | $94.97 | $93.76 | $94.70 | $94.70 | 1,926,260 |
| 2020-09-01 | $96.22 | $96.37 | $93.52 | $93.68 | $93.68 | 3,014,987 |
| 2020-08-31 | $94.50 | $96.61 | $93.92 | $96.27 | $96.27 | 2,594,360 |
| 2020-08-28 | $97.22 | $97.43 | $93.65 | $94.73 | $94.73 | 4,675,747 |
| 2020-08-27 | $99.57 | $101.86 | $96.54 | $96.72 | $96.72 | 8,814,523 |
| 2020-08-26 | $102.59 | $104.64 | $102.28 | $104.24 | $104.24 | 3,093,233 |
| 2020-08-25 | $102.60 | $102.85 | $100.84 | $102.64 | $102.64 | 1,779,451 |
| 2020-08-24 | $101.01 | $102.56 | $99.74 | $102.29 | $102.29 | 1,923,032 |
| 2020-08-21 | $98.70 | $100.49 | $98.23 | $100.30 | $100.30 | 1,482,052 |
| 2020-08-20 | $99.27 | $99.64 | $98.69 | $98.91 | $98.91 | 1,212,606 |
| 2020-08-19 | $100.05 | $100.52 | $99.04 | $99.75 | $99.75 | 1,844,949 |
| 2020-08-18 | $101.31 | $101.49 | $97.81 | $99.24 | $99.24 | 1,627,494 |
| 2020-08-17 | $99.66 | $101.88 | $99.64 | $100.87 | $100.87 | 1,697,108 |
| 2020-08-14 | $97.21 | $99.64 | $96.74 | $98.84 | $98.84 | 1,864,149 |
| 2020-08-13 | $98.57 | $98.84 | $96.86 | $97.27 | $97.27 | 1,909,096 |
| 2020-08-12 | $96.82 | $99.40 | $95.87 | $99.21 | $99.21 | 2,326,895 |
| 2020-08-11 | $97.88 | $98.52 | $95.91 | $96.49 | $96.49 | 1,345,377 |
| 2020-08-10 | $96.49 | $97.93 | $96.25 | $97.74 | $97.74 | 1,797,599 |
| 2020-08-07 | $96.17 | $97.03 | $95.64 | $96.49 | $96.49 | 1,345,214 |
| 2020-08-06 | $95.75 | $95.95 | $94.86 | $95.60 | $95.60 | 1,080,530 |
| 2020-08-05 | $96.32 | $97.11 | $95.44 | $95.82 | $95.82 | 1,010,892 |
| 2020-08-04 | $94.63 | $96.24 | $94.42 | $95.90 | $95.90 | 1,976,211 |
| 2020-08-03 | $94.01 | $94.63 | $92.74 | $94.51 | $94.51 | 1,516,680 |
| 2020-07-31 | $93.71 | $93.71 | $92.23 | $93.35 | $93.35 | 1,805,690 |
| 2020-07-30 | $94.16 | $95.11 | $93.79 | $93.95 | $93.95 | 1,682,629 |
| 2020-07-29 | $95.87 | $96.59 | $94.75 | $95.02 | $95.02 | 1,559,369 |
| 2020-07-28 | $95.31 | $95.90 | $94.54 | $95.64 | $95.64 | 1,359,291 |
| 2020-07-27 | $95.98 | $95.98 | $94.09 | $95.42 | $95.42 | 1,298,261 |
| 2020-07-24 | $96.41 | $97.25 | $95.34 | $95.60 | $95.60 | 1,205,495 |
| 2020-07-23 | $96.98 | $97.27 | $95.93 | $96.32 | $96.32 | 1,754,069 |
| 2020-07-22 | $95.52 | $97.28 | $95.05 | $97.12 | $97.12 | 1,288,836 |
| 2020-07-21 | $97.23 | $98.31 | $95.67 | $96.07 | $96.07 | 1,906,899 |
| 2020-07-20 | $97.18 | $98.88 | $95.47 | $97.12 | $97.12 | 2,210,834 |
| 2020-07-17 | $96.77 | $96.91 | $95.41 | $95.46 | $95.46 | 1,445,000 |
| 2020-07-16 | $97.25 | $99.00 | $96.12 | $96.63 | $96.63 | 2,813,400 |
| 2020-07-15 | $94.97 | $95.99 | $94.59 | $95.71 | $95.71 | 1,997,100 |
| 2020-07-14 | $91.11 | $94.51 | $91.01 | $94.36 | $94.36 | 1,882,900 |
| 2020-07-13 | $92.24 | $94.11 | $91.76 | $92.31 | $92.31 | 2,261,400 |
| 2020-07-10 | $91.04 | $91.93 | $90.48 | $91.87 | $91.87 | 1,555,900 |
| 2020-07-09 | $91.26 | $92.00 | $89.66 | $91.34 | $91.34 | 1,962,800 |
| 2020-07-08 | $90.23 | $90.48 | $89.68 | $90.29 | $90.29 | 1,790,000 |
| 2020-07-07 | $89.75 | $91.04 | $88.96 | $90.50 | $90.50 | 2,224,700 |
| 2020-07-06 | $94.98 | $95.24 | $89.27 | $89.78 | $89.78 | 3,456,800 |
| 2020-07-02 | $93.76 | $94.34 | $92.90 | $93.61 | $93.61 | 2,606,500 |
| 2020-07-01 | $92.18 | $93.84 | $92.04 | $93.39 | $93.39 | 2,399,700 |
| 2020-06-30 | $92.82 | $93.53 | $90.65 | $92.68 | $92.68 | 3,582,300 |
| 2020-06-29 | $92.93 | $94.81 | $91.41 | $93.67 | $93.67 | 1,880,200 |
| 2020-06-26 | $93.48 | $96.20 | $92.11 | $92.62 | $92.62 | 4,310,619 |
| 2020-06-25 | $90.00 | $93.23 | $88.70 | $93.11 | $93.11 | 3,134,867 |
| 2020-06-24 | $89.38 | $90.33 | $87.58 | $90.10 | $90.10 | 2,738,265 |
| 2020-06-23 | $90.76 | $90.95 | $89.16 | $89.75 | $89.75 | 1,797,319 |
| 2020-06-22 | $88.09 | $90.36 | $87.88 | $90.29 | $90.29 | 1,569,868 |
| 2020-06-19 | $91.13 | $91.94 | $88.50 | $88.80 | $88.80 | 2,866,831 |
| 2020-06-18 | $88.91 | $90.93 | $88.60 | $90.69 | $90.69 | 2,603,322 |
| 2020-06-17 | $91.57 | $91.82 | $88.98 | $89.09 | $89.09 | 1,849,086 |
| 2020-06-16 | $91.00 | $91.88 | $89.47 | $91.13 | $91.13 | 2,352,760 |
| 2020-06-15 | $86.01 | $89.75 | $85.51 | $89.11 | $89.11 | 2,414,127 |
| 2020-06-12 | $89.85 | $90.25 | $86.13 | $87.77 | $87.77 | 2,800,081 |
| 2020-06-11 | $90.47 | $90.94 | $88.85 | $89.10 | $89.10 | 2,505,664 |
| 2020-06-10 | $92.66 | $93.00 | $91.04 | $91.47 | $91.47 | 2,687,771 |
| 2020-06-09 | $93.74 | $93.96 | $92.27 | $92.58 | $92.58 | 2,432,557 |
| 2020-06-08 | $92.73 | $94.05 | $91.81 | $93.73 | $93.73 | 3,192,689 |
| 2020-06-05 | $94.80 | $95.25 | $92.34 | $92.90 | $92.90 | 3,719,781 |
| 2020-06-04 | $94.26 | $95.96 | $92.24 | $93.26 | $93.26 | 2,674,844 |
| 2020-06-03 | $97.73 | $98.08 | $94.54 | $94.57 | $94.57 | 2,375,588 |
| 2020-06-02 | $96.75 | $99.61 | $96.75 | $96.98 | $96.98 | 3,926,426 |
| 2020-06-01 | $97.41 | $98.00 | $95.58 | $96.25 | $96.25 | 3,060,765 |
| 2020-05-29 | $97.02 | $99.31 | $96.06 | $97.87 | $97.87 | 3,935,073 |
| 2020-05-28 | $96.86 | $99.82 | $95.05 | $97.64 | $97.64 | 13,552,068 |
| 2020-05-27 | $87.00 | $88.17 | $85.88 | $87.53 | $87.53 | 4,501,491 |
| 2020-05-26 | $84.15 | $85.43 | $83.58 | $85.20 | $85.20 | 3,584,232 |
| 2020-05-22 | $81.41 | $82.41 | $79.78 | $81.70 | $81.70 | 2,403,903 |
| 2020-05-21 | $79.16 | $81.26 | $78.83 | $81.22 | $81.22 | 1,636,307 |
| 2020-05-20 | $80.60 | $81.63 | $79.51 | $79.61 | $79.61 | 2,381,058 |
| 2020-05-19 | $78.73 | $81.20 | $78.71 | $79.99 | $79.99 | 2,072,967 |
| 2020-05-18 | $77.41 | $78.89 | $76.88 | $78.59 | $78.59 | 2,976,309 |
| 2020-05-15 | $75.28 | $76.21 | $74.65 | $75.07 | $75.07 | 1,975,016 |
| 2020-05-14 | $75.33 | $75.56 | $72.12 | $75.53 | $75.53 | 2,216,528 |
| 2020-05-13 | $76.09 | $76.42 | $73.55 | $74.46 | $74.46 | 1,840,088 |
| 2020-05-12 | $77.82 | $78.86 | $75.97 | $76.33 | $76.33 | 1,895,691 |
| 2020-05-11 | $78.00 | $78.58 | $76.63 | $77.91 | $77.91 | 2,205,645 |
| 2020-05-08 | $77.97 | $79.17 | $77.80 | $78.05 | $78.05 | 1,884,981 |
| 2020-05-07 | $75.96 | $78.53 | $75.96 | $76.69 | $76.69 | 2,598,680 |
| 2020-05-06 | $77.01 | $78.15 | $75.31 | $75.66 | $75.66 | 1,943,439 |
| 2020-05-05 | $77.94 | $78.90 | $76.15 | $76.55 | $76.55 | 1,712,276 |
| 2020-05-04 | $76.94 | $77.96 | $76.33 | $77.82 | $77.82 | 1,529,749 |
| 2020-05-01 | $78.50 | $79.39 | $77.00 | $77.39 | $77.39 | 1,665,434 |
| 2020-04-30 | $80.23 | $80.58 | $78.32 | $79.67 | $79.67 | 2,300,174 |
| 2020-04-29 | $81.87 | $82.00 | $79.68 | $80.86 | $80.86 | 1,539,966 |
| 2020-04-28 | $81.71 | $82.89 | $79.83 | $80.79 | $80.79 | 1,985,150 |
| 2020-04-27 | $75.29 | $81.70 | $75.11 | $80.27 | $80.27 | 3,092,067 |
| 2020-04-24 | $75.65 | $75.80 | $74.28 | $74.54 | $74.54 | 2,541,880 |
| 2020-04-23 | $76.22 | $76.49 | $74.06 | $74.93 | $74.93 | 4,372,926 |
| 2020-04-22 | $79.05 | $79.11 | $77.11 | $77.25 | $77.25 | 1,466,681 |
| 2020-04-21 | $77.98 | $78.73 | $76.47 | $77.74 | $77.74 | 2,556,491 |
| 2020-04-20 | $80.24 | $80.85 | $79.00 | $79.19 | $79.19 | 1,832,206 |
| 2020-04-17 | $81.82 | $81.97 | $79.26 | $81.73 | $81.73 | 2,609,676 |
| 2020-04-16 | $77.68 | $82.19 | $77.68 | $80.43 | $80.43 | 2,056,964 |
| 2020-04-15 | $78.52 | $78.61 | $76.58 | $78.09 | $78.09 | 1,726,121 |
| 2020-04-14 | $77.45 | $80.43 | $77.02 | $79.88 | $79.88 | 2,313,641 |
| 2020-04-13 | $77.22 | $77.43 | $75.01 | $76.17 | $76.17 | 2,374,272 |
| 2020-04-09 | $79.64 | $80.72 | $76.97 | $77.56 | $77.56 | 2,498,619 |
| 2020-04-08 | $76.62 | $80.30 | $76.35 | $79.22 | $79.22 | 2,425,567 |
| 2020-04-07 | $78.04 | $80.12 | $75.72 | $76.24 | $76.24 | 2,967,901 |
| 2020-04-06 | $72.40 | $76.41 | $71.31 | $76.28 | $76.28 | 3,555,734 |
| 2020-04-03 | $70.52 | $71.39 | $68.43 | $70.24 | $70.24 | 2,416,755 |
| 2020-04-02 | $72.12 | $72.94 | $68.81 | $70.46 | $70.46 | 4,696,718 |
| 2020-04-01 | $71.45 | $75.00 | $70.58 | $72.94 | $72.94 | 4,847,000 |
| 2020-03-31 | $76.87 | $77.63 | $72.76 | $73.47 | $73.47 | 5,923,906 |
| 2020-03-30 | $77.00 | $80.56 | $77.00 | $79.85 | $79.85 | 2,910,513 |
| 2020-03-27 | $76.58 | $78.79 | $75.23 | $77.05 | $77.05 | 2,863,585 |
| 2020-03-26 | $76.77 | $79.54 | $76.06 | $78.14 | $78.14 | 3,507,770 |
| 2020-03-25 | $79.83 | $82.80 | $76.13 | $76.37 | $76.37 | 3,022,471 |
| 2020-03-24 | $82.20 | $82.99 | $77.03 | $79.66 | $79.66 | 3,509,263 |
| 2020-03-23 | $76.71 | $83.76 | $73.19 | $76.37 | $76.37 | 4,496,210 |
| 2020-03-20 | $72.08 | $78.77 | $71.32 | $75.97 | $75.97 | 5,334,657 |
| 2020-03-19 | $65.63 | $77.64 | $64.26 | $70.87 | $70.87 | 4,218,428 |
| 2020-03-18 | $73.09 | $77.34 | $60.20 | $65.57 | $65.57 | 4,340,881 |
| 2020-03-17 | $68.55 | $77.98 | $68.00 | $76.45 | $76.45 | 5,021,610 |
| 2020-03-16 | $68.57 | $74.91 | $66.85 | $67.02 | $67.02 | 5,182,719 |
| 2020-03-13 | $73.23 | $74.85 | $69.49 | $74.70 | $74.70 | 5,591,647 |
| 2020-03-12 | $78.48 | $81.90 | $70.10 | $70.35 | $70.35 | 6,504,178 |
| 2020-03-11 | $86.32 | $87.79 | $83.06 | $83.67 | $83.67 | 3,447,296 |
| 2020-03-10 | $85.08 | $88.95 | $84.32 | $88.06 | $88.06 | 4,897,218 |
| 2020-03-09 | $75.44 | $84.66 | $75.12 | $83.51 | $83.51 | 5,052,676 |
| 2020-03-06 | $76.00 | $80.54 | $75.56 | $80.24 | $80.24 | 3,880,012 |
| 2020-03-05 | $78.63 | $79.73 | $77.51 | $77.99 | $77.99 | 4,237,254 |
| 2020-03-04 | $81.22 | $82.49 | $78.07 | $78.91 | $78.91 | 7,807,304 |
| 2020-03-03 | $84.10 | $84.75 | $80.71 | $81.82 | $81.82 | 3,248,608 |
| 2020-03-02 | $83.23 | $84.71 | $80.91 | $84.56 | $84.56 | 3,936,858 |
| 2020-02-28 | $83.37 | $83.74 | $80.69 | $83.03 | $83.03 | 4,580,498 |
| 2020-02-27 | $86.76 | $88.19 | $84.81 | $85.30 | $85.30 | 3,271,132 |
| 2020-02-26 | $89.45 | $89.87 | $87.66 | $87.75 | $87.75 | 2,372,200 |
| 2020-02-25 | $91.62 | $92.36 | $88.51 | $88.67 | $88.67 | 2,739,614 |
| 2020-02-24 | $92.34 | $92.72 | $90.10 | $91.04 | $91.04 | 2,805,325 |
| 2020-02-21 | $92.71 | $94.08 | $92.40 | $93.89 | $93.89 | 2,279,182 |
| 2020-02-20 | $91.91 | $93.61 | $91.80 | $93.22 | $93.22 | 1,979,469 |
| 2020-02-19 | $91.11 | $92.55 | $90.52 | $91.99 | $91.99 | 2,154,874 |
| 2020-02-18 | $88.90 | $91.17 | $88.90 | $91.08 | $91.08 | 2,078,829 |
| 2020-02-14 | $88.89 | $88.95 | $88.01 | $88.68 | $88.68 | 1,690,303 |
| 2020-02-13 | $89.21 | $89.46 | $88.04 | $89.27 | $89.27 | 1,200,367 |
| 2020-02-12 | $88.49 | $89.63 | $88.25 | $89.52 | $89.52 | 1,370,609 |
| 2020-02-11 | $87.30 | $88.71 | $87.30 | $88.19 | $88.19 | 1,708,171 |
| 2020-02-10 | $87.18 | $87.42 | $86.77 | $87.18 | $87.18 | 1,201,925 |
| 2020-02-07 | $87.89 | $87.89 | $86.66 | $87.14 | $87.14 | 1,286,510 |
| 2020-02-06 | $88.98 | $88.98 | $87.87 | $87.94 | $87.94 | 1,815,663 |
| 2020-02-05 | $88.84 | $89.08 | $88.13 | $88.71 | $88.71 | 1,314,958 |
| 2020-02-04 | $88.25 | $89.54 | $87.86 | $88.31 | $88.31 | 1,588,072 |
| 2020-02-03 | $87.56 | $88.25 | $87.14 | $87.51 | $87.51 | 1,906,023 |
| 2020-01-31 | $87.42 | $87.55 | $86.23 | $87.07 | $87.07 | 2,704,686 |
| 2020-01-30 | $85.70 | $87.75 | $85.37 | $87.61 | $87.61 | 2,497,032 |
| 2020-01-29 | $87.13 | $87.40 | $86.04 | $86.11 | $86.11 | 2,028,715 |
| 2020-01-28 | $88.52 | $88.91 | $86.64 | $86.76 | $86.76 | 3,821,484 |
| 2020-01-27 | $86.73 | $88.88 | $86.19 | $88.40 | $88.40 | 2,805,527 |
| 2020-01-24 | $88.00 | $88.65 | $87.34 | $87.71 | $87.71 | 4,061,341 |
| 2020-01-23 | $89.20 | $89.55 | $87.91 | $87.94 | $87.94 | 3,679,702 |
| 2020-01-22 | $89.96 | $90.75 | $89.69 | $89.87 | $89.87 | 3,153,779 |
| 2020-01-21 | $91.24 | $91.55 | $89.45 | $89.50 | $89.50 | 9,618,826 |
| 2020-01-17 | $91.00 | $91.73 | $90.87 | $91.55 | $91.55 | 2,447,311 |
| 2020-01-16 | $91.17 | $91.92 | $90.83 | $91.08 | $91.08 | 2,142,335 |
| 2020-01-15 | $90.04 | $90.92 | $89.86 | $90.75 | $90.75 | 3,945,175 |
| 2020-01-14 | $89.83 | $90.73 | $88.62 | $90.57 | $90.57 | 4,549,207 |
| 2020-01-13 | $90.76 | $91.52 | $90.46 | $90.77 | $90.77 | 3,496,500 |
| 2020-01-10 | $91.36 | $91.98 | $90.64 | $91.35 | $91.35 | 2,682,390 |
| 2020-01-09 | $89.27 | $91.16 | $89.12 | $91.06 | $91.06 | 4,132,667 |
| 2020-01-08 | $91.95 | $91.95 | $89.79 | $89.79 | $89.79 | 5,915,431 |
| 2020-01-07 | $92.61 | $93.39 | $91.77 | $91.93 | $91.93 | 2,975,340 |
| 2020-01-06 | $91.59 | $93.06 | $90.88 | $93.03 | $93.03 | 3,431,928 |
| 2020-01-03 | $93.01 | $93.58 | $92.50 | $93.03 | $93.03 | 2,103,443 |
| 2020-01-02 | $94.69 | $94.69 | $93.30 | $93.78 | $93.78 | 2,157,095 |
| 2019-12-31 | $93.67 | $94.38 | $93.38 | $94.05 | $94.05 | 1,873,467 |
| 2019-12-30 | $92.81 | $94.01 | $92.34 | $93.49 | $93.49 | 3,409,578 |
| 2019-12-27 | $92.11 | $92.96 | $91.94 | $92.84 | $92.84 | 2,768,333 |
| 2019-12-26 | $93.30 | $93.30 | $91.84 | $92.08 | $92.08 | 1,617,232 |
| 2019-12-24 | $92.76 | $93.39 | $92.46 | $93.23 | $93.23 | 952,893 |
| 2019-12-23 | $94.11 | $94.50 | $92.30 | $92.44 | $92.44 | 2,413,921 |
| 2019-12-20 | $92.52 | $94.12 | $92.10 | $94.06 | $94.06 | 3,744,768 |
| 2019-12-19 | $91.87 | $92.64 | $91.52 | $92.10 | $92.10 | 2,245,781 |
| 2019-12-18 | $92.28 | $92.38 | $91.14 | $91.83 | $91.83 | 2,366,467 |
| 2019-12-17 | $94.48 | $94.94 | $92.02 | $92.04 | $92.04 | 3,266,295 |
| 2019-12-16 | $94.00 | $94.57 | $92.57 | $94.22 | $94.22 | 3,070,309 |
| 2019-12-13 | $92.39 | $93.92 | $91.92 | $93.59 | $93.59 | 3,749,954 |
| 2019-12-12 | $91.46 | $93.00 | $91.25 | $92.55 | $92.55 | 2,865,654 |
| 2019-12-11 | $91.51 | $91.68 | $89.88 | $91.50 | $91.50 | 2,259,201 |
| 2019-12-10 | $93.04 | $94.26 | $91.18 | $91.55 | $91.55 | 2,658,523 |
| 2019-12-09 | $92.10 | $93.42 | $91.87 | $93.20 | $93.20 | 3,066,662 |
| 2019-12-06 | $91.43 | $92.59 | $91.17 | $92.24 | $92.24 | 3,195,445 |
| 2019-12-05 | $89.95 | $91.59 | $89.44 | $90.80 | $90.80 | 4,687,879 |
| 2019-12-04 | $89.36 | $90.10 | $88.68 | $89.26 | $89.26 | 3,946,487 |
| 2019-12-03 | $88.54 | $90.08 | $88.26 | $88.65 | $88.65 | 3,511,169 |
| 2019-12-02 | $91.50 | $91.59 | $89.09 | $89.47 | $89.47 | 8,045,327 |
| 2019-11-29 | $92.76 | $93.05 | $91.20 | $91.46 | $91.46 | 3,004,817 |
| 2019-11-27 | $94.50 | $94.68 | $92.85 | $93.03 | $93.03 | 7,360,008 |
| 2019-11-26 | $95.76 | $98.98 | $92.65 | $95.26 | $95.26 | 23,935,232 |
| 2019-11-25 | $109.83 | $113.35 | $109.75 | $112.39 | $112.39 | 3,381,895 |
| 2019-11-22 | $108.55 | $110.16 | $108.03 | $109.04 | $109.04 | 2,030,744 |
| 2019-11-21 | $107.32 | $109.49 | $107.00 | $108.00 | $108.00 | 1,540,978 |
| 2019-11-20 | $107.25 | $108.35 | $106.42 | $107.26 | $107.26 | 1,339,665 |
| 2019-11-19 | $108.78 | $109.28 | $106.59 | $106.88 | $106.88 | 1,262,487 |
| 2019-11-18 | $108.54 | $109.50 | $108.29 | $109.06 | $109.06 | 1,428,464 |
| 2019-11-15 | $109.37 | $109.45 | $107.76 | $108.85 | $108.85 | 1,223,258 |
| 2019-11-14 | $108.82 | $109.33 | $107.45 | $108.75 | $108.75 | 1,311,696 |
| 2019-11-13 | $107.69 | $108.46 | $106.22 | $108.40 | $108.40 | 1,601,632 |
| 2019-11-12 | $108.50 | $109.00 | $107.60 | $107.69 | $107.69 | 1,697,854 |
| 2019-11-11 | $109.79 | $109.83 | $107.91 | $108.93 | $108.93 | 1,450,912 |
| 2019-11-08 | $112.31 | $112.85 | $109.99 | $110.35 | $110.35 | 1,299,776 |
| 2019-11-07 | $113.37 | $114.83 | $112.40 | $112.47 | $112.47 | 1,265,135 |
| 2019-11-06 | $113.08 | $113.39 | $112.29 | $112.79 | $112.79 | 830,135 |
| 2019-11-05 | $111.84 | $114.07 | $111.82 | $113.28 | $113.28 | 1,260,637 |
| 2019-11-04 | $112.06 | $112.89 | $111.52 | $112.21 | $112.21 | 1,105,918 |
| 2019-11-01 | $111.14 | $112.40 | $110.67 | $111.74 | $111.74 | 1,290,436 |
| 2019-10-31 | $111.71 | $112.06 | $109.25 | $110.40 | $110.40 | 1,812,494 |
| 2019-10-30 | $112.36 | $112.67 | $110.80 | $112.06 | $112.06 | 1,200,906 |
| 2019-10-29 | $113.73 | $114.34 | $112.54 | $112.58 | $112.58 | 1,150,388 |
| 2019-10-28 | $114.92 | $115.40 | $113.37 | $113.42 | $113.42 | 1,687,263 |
| 2019-10-25 | $115.21 | $116.20 | $114.02 | $114.55 | $114.55 | 1,439,216 |
| 2019-10-24 | $116.24 | $116.74 | $115.00 | $115.60 | $115.60 | 1,172,464 |
| 2019-10-23 | $117.86 | $118.10 | $115.51 | $116.63 | $116.63 | 1,378,873 |
| 2019-10-22 | $117.45 | $119.71 | $117.44 | $118.44 | $118.44 | 2,013,812 |
| 2019-10-21 | $117.26 | $117.51 | $115.95 | $116.69 | $116.69 | 1,346,236 |
| 2019-10-18 | $117.20 | $118.04 | $116.86 | $116.98 | $116.98 | 1,334,668 |
| 2019-10-17 | $117.27 | $117.62 | $116.71 | $117.37 | $117.37 | 1,124,662 |
| 2019-10-16 | $116.66 | $116.99 | $115.80 | $116.90 | $116.90 | 1,645,488 |
| 2019-10-15 | $115.00 | $116.63 | $115.00 | $116.51 | $116.51 | 1,241,212 |
| 2019-10-14 | $115.35 | $115.98 | $114.93 | $115.02 | $115.02 | 1,162,701 |
| 2019-10-11 | $115.00 | $116.59 | $114.80 | $115.19 | $115.19 | 2,202,706 |
| 2019-10-10 | $113.25 | $114.03 | $112.30 | $113.91 | $113.91 | 1,115,153 |
| 2019-10-09 | $113.16 | $114.69 | $112.92 | $112.99 | $112.99 | 1,545,864 |
| 2019-10-08 | $111.11 | $114.10 | $110.81 | $112.48 | $112.48 | 1,747,850 |
| 2019-10-07 | $115.13 | $115.66 | $111.83 | $112.16 | $112.16 | 1,777,012 |
| 2019-10-04 | $113.21 | $116.59 | $113.15 | $115.73 | $115.73 | 2,596,205 |
| 2019-10-03 | $112.77 | $113.14 | $110.65 | $112.92 | $112.92 | 1,947,156 |
| 2019-10-02 | $112.25 | $113.37 | $111.01 | $113.07 | $113.07 | 2,460,576 |
| 2019-10-01 | $115.09 | $115.09 | $113.00 | $113.25 | $113.25 | 1,658,272 |
| 2019-09-30 | $114.46 | $115.79 | $113.86 | $114.16 | $114.16 | 2,026,362 |
| 2019-09-27 | $113.29 | $114.42 | $112.60 | $114.30 | $114.30 | 1,840,219 |
| 2019-09-26 | $113.51 | $113.58 | $111.33 | $112.46 | $112.46 | 1,392,119 |
| 2019-09-25 | $113.37 | $114.16 | $111.85 | $112.95 | $112.95 | 1,352,368 |
| 2019-09-24 | $113.67 | $114.51 | $111.82 | $113.37 | $113.37 | 1,694,622 |
| 2019-09-23 | $111.10 | $113.94 | $111.10 | $113.42 | $113.42 | 1,994,105 |
| 2019-09-20 | $111.96 | $113.67 | $111.04 | $111.07 | $111.07 | 2,574,954 |
| 2019-09-19 | $112.46 | $112.92 | $111.68 | $111.74 | $111.74 | 1,576,588 |
| 2019-09-18 | $111.36 | $112.27 | $110.38 | $112.26 | $112.26 | 1,748,303 |
| 2019-09-17 | $109.74 | $111.10 | $109.25 | $111.04 | $111.04 | 1,247,804 |
| 2019-09-16 | $112.10 | $112.14 | $109.51 | $109.56 | $109.56 | 1,746,594 |
| 2019-09-13 | $111.89 | $113.12 | $111.51 | $112.86 | $112.86 | 1,801,589 |
| 2019-09-12 | $111.83 | $112.91 | $111.01 | $111.94 | $111.94 | 1,550,339 |
| 2019-09-11 | $111.02 | $112.65 | $110.42 | $111.36 | $111.36 | 3,242,855 |
| 2019-09-10 | $108.55 | $110.02 | $106.81 | $109.93 | $109.93 | 1,826,153 |
| 2019-09-09 | $109.87 | $110.72 | $107.71 | $108.90 | $108.90 | 2,687,108 |
| 2019-09-06 | $107.68 | $109.72 | $107.17 | $109.62 | $109.62 | 2,531,158 |
| 2019-09-05 | $106.43 | $108.29 | $106.19 | $107.63 | $107.63 | 2,448,533 |
| 2019-09-04 | $102.86 | $105.18 | $102.51 | $105.00 | $105.00 | 2,570,467 |
| 2019-09-03 | $101.19 | $102.15 | $99.88 | $101.99 | $101.99 | 2,110,933 |
| 2019-08-30 | $98.25 | $101.93 | $97.91 | $101.53 | $101.53 | 3,975,403 |
| 2019-08-29 | $102.50 | $104.24 | $96.68 | $97.67 | $97.67 | 6,131,275 |
| 2019-08-28 | $96.45 | $99.87 | $96.28 | $99.60 | $99.60 | 2,963,169 |
| 2019-08-27 | $96.37 | $97.97 | $95.88 | $96.75 | $96.75 | 2,292,666 |
| 2019-08-26 | $96.35 | $96.59 | $94.52 | $95.87 | $95.87 | 2,595,966 |
| 2019-08-23 | $96.92 | $98.09 | $94.83 | $95.16 | $95.16 | 2,533,329 |
| 2019-08-22 | $96.03 | $97.43 | $95.95 | $97.21 | $97.21 | 1,355,023 |
| 2019-08-21 | $95.84 | $96.23 | $94.88 | $96.08 | $96.08 | 1,556,872 |
| 2019-08-20 | $95.81 | $95.99 | $93.49 | $93.63 | $93.63 | 1,512,447 |
| 2019-08-19 | $95.17 | $96.40 | $94.64 | $96.20 | $96.20 | 2,303,834 |
| 2019-08-16 | $93.89 | $94.55 | $93.40 | $93.71 | $93.71 | 1,686,625 |
| 2019-08-15 | $93.72 | $94.92 | $92.34 | $93.14 | $93.14 | 1,564,899 |
| 2019-08-14 | $92.30 | $94.08 | $92.13 | $93.17 | $93.17 | 2,455,066 |
| 2019-08-13 | $91.09 | $98.41 | $90.41 | $94.60 | $94.60 | 4,287,797 |
| 2019-08-12 | $89.92 | $91.34 | $89.41 | $91.00 | $91.00 | 2,277,668 |
| 2019-08-09 | $92.86 | $92.86 | $89.90 | $90.09 | $90.09 | 2,152,998 |
| 2019-08-08 | $92.26 | $93.18 | $91.62 | $92.92 | $92.92 | 1,858,374 |
| 2019-08-07 | $92.12 | $93.36 | $91.25 | $92.38 | $92.38 | 2,237,506 |
| 2019-08-06 | $92.89 | $93.66 | $91.74 | $92.72 | $92.72 | 2,840,579 |
| 2019-08-05 | $94.60 | $94.78 | $91.88 | $92.86 | $92.86 | 4,313,304 |
| 2019-08-02 | $97.43 | $98.93 | $96.33 | $96.87 | $96.87 | 2,424,528 |
| 2019-08-01 | $101.45 | $103.83 | $94.70 | $97.69 | $97.69 | 4,272,587 |
| 2019-07-31 | $101.50 | $102.94 | $100.05 | $101.75 | $101.75 | 2,641,374 |
| 2019-07-30 | $103.47 | $103.86 | $101.19 | $101.49 | $101.49 | 1,806,232 |
| 2019-07-29 | $106.01 | $106.22 | $103.54 | $103.84 | $103.84 | 1,714,238 |
| 2019-07-26 | $106.55 | $106.55 | $105.85 | $106.10 | $106.10 | 1,504,659 |
| 2019-07-25 | $106.18 | $106.85 | $105.53 | $106.55 | $106.55 | 1,232,262 |
| 2019-07-24 | $105.32 | $106.70 | $104.76 | $106.24 | $106.24 | 1,192,466 |
| 2019-07-23 | $107.60 | $107.77 | $104.32 | $105.49 | $105.49 | 2,187,616 |
| 2019-07-22 | $108.09 | $108.35 | $107.00 | $107.55 | $107.55 | 1,348,148 |
| 2019-07-19 | $110.50 | $110.50 | $108.15 | $108.20 | $108.20 | 1,245,711 |
| 2019-07-18 | $111.94 | $111.98 | $109.52 | $110.12 | $110.12 | 1,473,752 |
| 2019-07-17 | $112.44 | $112.67 | $111.54 | $112.25 | $112.25 | 1,262,925 |
| 2019-07-16 | $111.84 | $112.44 | $111.47 | $112.32 | $112.32 | 1,210,645 |
| 2019-07-15 | $112.47 | $112.87 | $111.50 | $111.75 | $111.75 | 1,194,941 |
| 2019-07-12 | $111.14 | $112.47 | $110.65 | $112.43 | $112.43 | 1,209,261 |
| 2019-07-11 | $112.12 | $112.49 | $110.67 | $110.97 | $110.97 | 1,407,185 |
| 2019-07-10 | $111.62 | $112.18 | $111.23 | $111.69 | $111.69 | 1,469,342 |
| 2019-07-09 | $109.83 | $111.80 | $109.27 | $111.49 | $111.49 | 2,045,111 |
| 2019-07-08 | $109.32 | $110.49 | $109.00 | $110.26 | $110.26 | 1,642,451 |
| 2019-07-05 | $108.98 | $109.94 | $107.92 | $109.64 | $109.64 | 1,024,103 |
| 2019-07-03 | $109.39 | $110.43 | $109.02 | $109.75 | $109.75 | 1,149,736 |
| 2019-07-02 | $110.09 | $110.11 | $107.92 | $109.08 | $109.08 | 1,841,890 |
| 2019-07-01 | $108.79 | $110.34 | $108.75 | $110.09 | $110.09 | 2,110,905 |
| 2019-06-28 | $107.98 | $108.57 | $106.58 | $107.39 | $107.39 | 3,885,879 |
| 2019-06-27 | $109.23 | $109.23 | $108.03 | $108.14 | $108.14 | 1,155,904 |
| 2019-06-26 | $109.00 | $110.05 | $108.33 | $109.07 | $109.07 | 1,407,923 |
| 2019-06-25 | $112.61 | $112.68 | $108.75 | $108.95 | $108.95 | 2,393,146 |
| 2019-06-24 | $112.30 | $113.38 | $111.75 | $112.71 | $112.71 | 2,007,750 |
| 2019-06-21 | $110.89 | $112.50 | $110.46 | $112.19 | $112.19 | 3,037,065 |
| 2019-06-20 | $110.50 | $111.06 | $109.43 | $110.79 | $110.79 | 1,678,179 |
| 2019-06-19 | $109.50 | $109.72 | $107.64 | $109.37 | $109.37 | 1,869,968 |
| 2019-06-18 | $109.25 | $110.11 | $108.67 | $109.47 | $109.47 | 1,899,236 |
| 2019-06-17 | $110.43 | $110.76 | $107.96 | $108.13 | $108.13 | 2,148,780 |
| 2019-06-14 | $108.98 | $111.12 | $108.93 | $110.31 | $110.31 | 3,320,795 |
| 2019-06-13 | $108.27 | $108.73 | $107.10 | $108.66 | $108.66 | 1,672,566 |
| 2019-06-12 | $106.15 | $108.16 | $106.15 | $108.05 | $108.05 | 1,778,962 |
| 2019-06-11 | $108.00 | $108.30 | $105.36 | $106.53 | $106.53 | 3,479,615 |
| 2019-06-10 | $102.70 | $104.41 | $102.36 | $103.78 | $103.78 | 2,186,894 |
| 2019-06-07 | $102.58 | $103.73 | $102.15 | $102.64 | $102.64 | 1,782,686 |
| 2019-06-06 | $100.18 | $102.60 | $100.18 | $102.22 | $102.22 | 1,619,874 |
| 2019-06-05 | $100.87 | $101.45 | $99.88 | $100.29 | $100.29 | 1,806,450 |
| 2019-06-04 | $101.18 | $101.92 | $100.04 | $100.69 | $100.69 | 2,256,995 |
| 2019-06-03 | $101.59 | $102.75 | $100.24 | $100.69 | $100.69 | 2,242,188 |
| 2019-05-31 | $97.57 | $101.77 | $97.00 | $101.59 | $101.59 | 3,477,867 |
| 2019-05-30 | $96.17 | $100.82 | $96.06 | $98.31 | $98.31 | 4,004,198 |
| 2019-05-29 | $96.26 | $96.98 | $95.11 | $95.32 | $95.32 | 3,289,703 |
| 2019-05-28 | $98.42 | $98.95 | $96.94 | $97.27 | $97.27 | 3,131,255 |
| 2019-05-24 | $98.13 | $98.77 | $97.51 | $98.42 | $98.42 | 2,191,321 |
| 2019-05-23 | $99.16 | $99.44 | $96.69 | $97.46 | $97.46 | 2,659,887 |
| 2019-05-22 | $99.89 | $101.22 | $99.55 | $99.57 | $99.57 | 1,425,074 |
| 2019-05-21 | $99.65 | $100.18 | $97.60 | $99.77 | $99.77 | 1,961,511 |
| 2019-05-20 | $99.90 | $100.42 | $99.16 | $100.06 | $100.06 | 1,878,236 |
| 2019-05-17 | $100.47 | $101.03 | $99.40 | $100.39 | $100.39 | 1,877,923 |
| 2019-05-16 | $100.51 | $102.25 | $100.40 | $100.89 | $100.89 | 2,052,760 |
| 2019-05-15 | $98.16 | $100.42 | $97.83 | $100.20 | $100.20 | 1,870,562 |
| 2019-05-14 | $99.29 | $99.78 | $98.50 | $98.75 | $98.75 | 2,947,767 |
| 2019-05-13 | $102.62 | $102.62 | $99.01 | $99.34 | $99.34 | 2,739,370 |
| 2019-05-10 | $105.42 | $105.42 | $102.97 | $104.02 | $104.02 | 2,163,663 |
| 2019-05-09 | $105.43 | $106.43 | $104.87 | $105.64 | $105.64 | 1,525,168 |
| 2019-05-08 | $104.73 | $106.71 | $104.67 | $106.11 | $106.11 | 1,592,996 |
| 2019-05-07 | $107.99 | $108.07 | $104.42 | $105.45 | $105.45 | 2,367,983 |
| 2019-05-06 | $107.68 | $108.80 | $106.24 | $108.62 | $108.62 | 1,577,166 |
| 2019-05-03 | $109.70 | $110.18 | $108.36 | $108.82 | $108.82 | 1,529,694 |
| 2019-05-02 | $109.75 | $110.20 | $108.22 | $109.45 | $109.45 | 1,508,013 |
| 2019-05-01 | $111.29 | $111.36 | $109.64 | $109.65 | $109.65 | 1,010,627 |
| 2019-04-30 | $111.40 | $111.61 | $110.62 | $111.28 | $111.28 | 1,639,567 |
| 2019-04-29 | $110.16 | $111.04 | $109.46 | $110.98 | $110.98 | 1,771,496 |
| 2019-04-26 | $110.42 | $110.64 | $109.16 | $109.94 | $109.94 | 1,438,853 |
| 2019-04-25 | $110.06 | $111.53 | $109.40 | $110.76 | $110.76 | 1,292,960 |
| 2019-04-24 | $109.57 | $110.72 | $109.35 | $110.21 | $110.21 | 1,386,347 |
| 2019-04-23 | $108.21 | $109.57 | $107.18 | $109.30 | $109.30 | 1,895,114 |
| 2019-04-22 | $108.70 | $109.28 | $107.93 | $108.20 | $108.20 | 1,603,896 |
| 2019-04-18 | $108.66 | $109.05 | $107.98 | $108.67 | $108.67 | 1,625,531 |
| 2019-04-17 | $106.47 | $108.18 | $105.86 | $108.00 | $108.00 | 1,536,660 |
| 2019-04-16 | $107.05 | $107.59 | $105.90 | $106.31 | $106.31 | 1,212,534 |
| 2019-04-15 | $104.69 | $107.00 | $104.53 | $106.81 | $106.81 | 2,553,635 |
| 2019-04-12 | $104.77 | $105.00 | $104.11 | $104.45 | $104.45 | 1,422,756 |
| 2019-04-11 | $103.56 | $104.79 | $103.37 | $104.65 | $104.65 | 1,393,150 |
| 2019-04-10 | $102.85 | $103.75 | $102.76 | $103.43 | $103.43 | 2,409,032 |
| 2019-04-09 | $102.00 | $103.38 | $101.49 | $102.60 | $102.60 | 2,913,253 |
| 2019-04-08 | $104.42 | $104.93 | $102.02 | $102.44 | $102.44 | 3,993,685 |
| 2019-04-05 | $105.63 | $106.90 | $105.28 | $105.99 | $105.99 | 2,615,041 |
| 2019-04-04 | $104.72 | $105.97 | $104.10 | $105.63 | $105.63 | 1,886,320 |
| 2019-04-03 | $104.10 | $105.87 | $103.92 | $104.71 | $104.71 | 2,025,052 |
| 2019-04-02 | $103.31 | $104.31 | $102.76 | $104.11 | $104.11 | 1,824,204 |
| 2019-04-01 | $105.60 | $105.65 | $102.55 | $103.72 | $103.72 | 1,922,425 |
| 2019-03-29 | $103.73 | $105.24 | $103.27 | $105.04 | $105.04 | 1,897,430 |
| 2019-03-28 | $104.28 | $104.75 | $103.43 | $103.47 | $103.47 | 1,332,470 |
| 2019-03-27 | $102.07 | $105.15 | $101.46 | $104.22 | $104.22 | 2,594,729 |
| 2019-03-26 | $102.70 | $102.84 | $101.43 | $101.77 | $101.77 | 1,280,383 |
| 2019-03-25 | $101.40 | $102.56 | $101.28 | $101.96 | $101.96 | 1,801,225 |
| 2019-03-22 | $101.04 | $102.15 | $101.00 | $101.43 | $101.43 | 1,423,172 |
| 2019-03-21 | $101.74 | $102.39 | $101.30 | $101.41 | $101.41 | 1,341,646 |
| 2019-03-20 | $101.31 | $102.32 | $101.06 | $101.35 | $101.35 | 2,119,876 |
| 2019-03-19 | $101.14 | $102.23 | $100.81 | $101.31 | $101.31 | 2,081,108 |
| 2019-03-18 | $100.41 | $101.08 | $99.77 | $101.03 | $101.03 | 1,738,146 |
| 2019-03-15 | $100.52 | $100.79 | $99.51 | $99.86 | $99.86 | 3,499,454 |
| 2019-03-14 | $101.75 | $101.75 | $99.84 | $100.65 | $100.65 | 2,565,984 |
| 2019-03-13 | $102.62 | $103.22 | $102.20 | $102.56 | $102.56 | 1,746,530 |
| 2019-03-12 | $104.27 | $104.49 | $101.96 | $102.45 | $102.45 | 1,885,652 |
| 2019-03-11 | $102.19 | $103.91 | $101.66 | $103.84 | $103.84 | 2,199,826 |
| 2019-03-08 | $102.42 | $104.19 | $101.13 | $102.40 | $102.40 | 2,332,404 |
| 2019-03-07 | $99.43 | $103.51 | $99.04 | $103.16 | $103.16 | 5,266,004 |
| 2019-03-06 | $97.66 | $101.09 | $95.20 | $100.35 | $100.35 | 10,496,180 |
| 2019-03-05 | $96.14 | $96.14 | $95.08 | $95.47 | $95.47 | 2,565,572 |
| 2019-03-04 | $96.42 | $97.05 | $95.01 | $95.27 | $95.27 | 1,945,296 |
| 2019-03-01 | $96.86 | $97.39 | $95.95 | $96.36 | $96.36 | 2,153,468 |
| 2019-02-28 | $95.55 | $96.70 | $95.14 | $96.33 | $96.33 | 2,551,587 |
| 2019-02-27 | $96.19 | $96.60 | $94.75 | $95.77 | $95.77 | 2,892,520 |
| 2019-02-26 | $97.29 | $97.52 | $95.80 | $96.49 | $96.49 | 2,621,543 |
| 2019-02-25 | $97.80 | $98.40 | $97.16 | $97.28 | $97.28 | 2,163,720 |
| 2019-02-22 | $98.29 | $98.57 | $96.46 | $97.11 | $97.11 | 1,997,147 |
| 2019-02-21 | $98.95 | $98.95 | $97.70 | $98.12 | $98.12 | 1,017,169 |
| 2019-02-20 | $99.21 | $100.01 | $98.36 | $99.19 | $99.19 | 2,205,734 |
| 2019-02-19 | $99.40 | $99.44 | $98.41 | $99.05 | $99.05 | 1,936,408 |
| 2019-02-15 | $99.16 | $100.12 | $98.61 | $98.85 | $98.85 | 1,570,780 |
| 2019-02-14 | $98.06 | $99.10 | $97.67 | $98.53 | $98.53 | 1,613,481 |
| 2019-02-13 | $98.45 | $98.97 | $97.55 | $98.56 | $98.56 | 2,039,911 |
| 2019-02-12 | $98.34 | $98.71 | $97.97 | $98.08 | $98.08 | 1,743,238 |
| 2019-02-11 | $97.64 | $98.23 | $97.26 | $97.60 | $97.60 | 1,178,927 |
| 2019-02-08 | $97.81 | $98.29 | $97.29 | $97.65 | $97.65 | 1,312,059 |
| 2019-02-07 | $97.44 | $98.99 | $96.82 | $98.29 | $98.29 | 1,566,717 |
| 2019-02-06 | $97.78 | $98.10 | $97.07 | $97.79 | $97.79 | 1,339,771 |
| 2019-02-05 | $98.98 | $99.36 | $97.74 | $98.10 | $98.10 | 2,376,460 |
| 2019-02-04 | $96.72 | $98.60 | $96.13 | $98.54 | $98.54 | 1,880,166 |
| 2019-02-01 | $96.87 | $97.42 | $95.64 | $96.69 | $96.69 | 1,754,684 |
| 2019-01-31 | $96.15 | $96.89 | $95.55 | $96.83 | $96.83 | 2,280,748 |
| 2019-01-30 | $96.68 | $96.68 | $95.34 | $96.04 | $96.04 | 1,416,563 |
| 2019-01-29 | $95.55 | $96.46 | $95.06 | $96.20 | $96.20 | 2,011,680 |
| 2019-01-28 | $96.15 | $96.98 | $94.87 | $95.62 | $95.62 | 1,468,968 |
| 2019-01-25 | $95.19 | $97.15 | $95.19 | $96.92 | $96.92 | 2,472,872 |
| 2019-01-24 | $94.83 | $95.41 | $94.03 | $94.56 | $94.56 | 2,578,710 |
| 2019-01-23 | $95.42 | $96.27 | $93.84 | $94.44 | $94.44 | 2,233,305 |
| 2019-01-22 | $94.12 | $96.73 | $94.12 | $95.73 | $95.73 | 2,161,607 |
| 2019-01-18 | $95.29 | $95.74 | $94.49 | $94.66 | $94.66 | 2,846,283 |
| 2019-01-17 | $93.29 | $94.65 | $92.92 | $94.57 | $94.57 | 3,139,365 |
| 2019-01-16 | $95.72 | $96.18 | $93.77 | $93.86 | $93.86 | 3,091,642 |
| 2019-01-15 | $97.45 | $97.58 | $95.47 | $95.95 | $95.95 | 3,076,893 |
| 2019-01-14 | $97.00 | $97.85 | $96.07 | $97.23 | $97.23 | 2,592,410 |
| 2019-01-11 | $96.23 | $97.52 | $96.00 | $97.28 | $97.28 | 1,733,643 |
| 2019-01-10 | $94.01 | $96.93 | $94.01 | $96.41 | $96.41 | 3,439,942 |
| 2019-01-09 | $98.56 | $99.72 | $96.94 | $97.17 | $97.17 | 3,258,244 |
| 2019-01-08 | $98.33 | $98.98 | $96.76 | $98.60 | $98.60 | 3,711,449 |
| 2019-01-07 | $96.27 | $98.94 | $95.90 | $97.96 | $97.96 | 6,433,909 |
| 2019-01-04 | $91.71 | $93.64 | $91.37 | $92.89 | $92.89 | 3,271,750 |
| 2019-01-03 | $90.65 | $91.82 | $90.10 | $90.76 | $90.76 | 2,789,323 |
| 2019-01-02 | $89.80 | $91.53 | $89.04 | $91.20 | $91.20 | 3,328,353 |
| 2018-12-31 | $88.11 | $90.32 | $87.87 | $90.32 | $90.32 | 2,598,071 |
| 2018-12-28 | $87.75 | $88.64 | $87.32 | $87.73 | $87.73 | 2,186,477 |
| 2018-12-27 | $86.61 | $87.73 | $85.39 | $87.33 | $87.33 | 3,204,524 |
| 2018-12-26 | $83.92 | $88.36 | $83.92 | $88.02 | $88.02 | 3,850,520 |
| 2018-12-24 | $83.39 | $83.97 | $82.21 | $83.35 | $83.35 | 1,474,072 |
| 2018-12-21 | $83.93 | $85.58 | $83.02 | $83.46 | $83.46 | 5,334,046 |
| 2018-12-20 | $86.27 | $86.43 | $83.21 | $83.77 | $83.77 | 3,410,186 |
| 2018-12-19 | $85.90 | $87.83 | $85.60 | $86.23 | $86.23 | 4,222,818 |
| 2018-12-18 | $85.57 | $86.56 | $85.47 | $85.86 | $85.86 | 2,879,175 |
| 2018-12-17 | $85.74 | $86.95 | $84.50 | $85.01 | $85.01 | 3,568,958 |
| 2018-12-14 | $86.36 | $86.97 | $85.24 | $85.86 | $85.86 | 2,980,170 |
| 2018-12-13 | $84.77 | $85.48 | $84.77 | $85.05 | $85.05 | 1,934,340 |
| 2018-12-12 | $85.66 | $86.05 | $84.35 | $84.58 | $84.58 | 1,690,667 |
| 2018-12-11 | $84.67 | $86.04 | $83.76 | $84.81 | $84.81 | 2,370,234 |
| 2018-12-10 | $83.75 | $84.07 | $81.71 | $83.82 | $83.82 | 2,820,133 |
| 2018-12-07 | $85.15 | $85.85 | $83.23 | $83.39 | $83.39 | 3,345,854 |
| 2018-12-06 | $85.89 | $86.30 | $84.99 | $86.25 | $86.25 | 3,171,723 |
| 2018-12-04 | $86.35 | $87.15 | $84.83 | $86.25 | $86.25 | 3,794,907 |
| 2018-12-03 | $87.60 | $88.30 | $85.52 | $86.67 | $86.67 | 5,059,414 |
| 2018-11-30 | $88.63 | $89.48 | $86.73 | $86.77 | $86.77 | 6,647,066 |
| 2018-11-29 | $84.54 | $88.92 | $84.01 | $88.43 | $88.43 | 12,183,630 |
| 2018-11-28 | $82.13 | $83.77 | $81.73 | $83.32 | $83.32 | 5,289,624 |
| 2018-11-27 | $82.61 | $83.14 | $81.02 | $81.82 | $81.82 | 4,560,163 |
| 2018-11-26 | $84.94 | $84.94 | $82.02 | $83.15 | $83.15 | 3,609,461 |
| 2018-11-23 | $81.89 | $83.34 | $81.48 | $83.01 | $83.01 | 1,208,966 |
| 2018-11-21 | $81.93 | $83.08 | $81.52 | $82.13 | $82.13 | 2,463,181 |
| 2018-11-20 | $82.00 | $82.64 | $81.21 | $81.52 | $81.52 | 3,665,110 |
| 2018-11-19 | $84.15 | $85.45 | $83.55 | $84.03 | $84.03 | 2,082,370 |
| 2018-11-16 | $84.98 | $85.45 | $83.38 | $84.20 | $84.20 | 2,737,830 |
| 2018-11-15 | $85.14 | $85.92 | $83.03 | $85.52 | $85.52 | 2,882,219 |
| 2018-11-14 | $86.95 | $87.54 | $85.30 | $85.51 | $85.51 | 2,864,796 |
| 2018-11-13 | $86.39 | $87.23 | $85.92 | $86.94 | $86.94 | 1,508,107 |
| 2018-11-12 | $86.81 | $87.15 | $85.45 | $85.99 | $85.99 | 2,902,648 |
| 2018-11-09 | $87.69 | $87.94 | $85.93 | $86.38 | $86.38 | 2,031,878 |
| 2018-11-08 | $86.42 | $88.33 | $86.12 | $87.85 | $87.85 | 2,981,069 |
| 2018-11-07 | $86.61 | $86.81 | $85.63 | $86.45 | $86.45 | 2,318,747 |
| 2018-11-06 | $85.89 | $86.36 | $85.34 | $86.10 | $86.10 | 1,576,879 |
| 2018-11-05 | $85.21 | $86.48 | $84.90 | $86.08 | $86.08 | 1,689,002 |
| 2018-11-02 | $85.42 | $86.15 | $84.96 | $85.15 | $85.15 | 2,998,722 |
| 2018-11-01 | $84.22 | $85.61 | $83.84 | $84.90 | $84.90 | 2,023,309 |
| 2018-10-31 | $85.00 | $85.04 | $83.52 | $84.30 | $84.30 | 2,630,635 |
| 2018-10-30 | $84.21 | $85.08 | $83.68 | $84.34 | $84.34 | 2,114,075 |
| 2018-10-29 | $84.25 | $85.57 | $82.70 | $83.79 | $83.79 | 3,317,795 |
| 2018-10-26 | $81.72 | $84.08 | $81.34 | $83.28 | $83.28 | 2,702,443 |
| 2018-10-25 | $82.94 | $83.87 | $82.37 | $83.02 | $83.02 | 2,988,222 |
| 2018-10-24 | $84.00 | $85.08 | $82.16 | $82.43 | $82.43 | 3,851,120 |
| 2018-10-23 | $82.49 | $84.37 | $82.24 | $83.88 | $83.88 | 2,528,477 |
| 2018-10-22 | $84.82 | $85.31 | $83.12 | $83.52 | $83.52 | 2,159,111 |
| 2018-10-19 | $85.40 | $85.50 | $83.51 | $84.51 | $84.51 | 2,621,064 |
| 2018-10-18 | $85.36 | $86.51 | $84.39 | $84.80 | $84.80 | 2,946,941 |
| 2018-10-17 | $86.30 | $87.38 | $84.91 | $85.30 | $85.30 | 3,731,508 |
| 2018-10-16 | $81.29 | $86.98 | $80.47 | $86.50 | $86.50 | 11,097,746 |
| 2018-10-15 | $80.37 | $81.56 | $79.94 | $80.97 | $80.97 | 2,866,404 |
| 2018-10-12 | $81.16 | $81.43 | $79.66 | $81.14 | $81.14 | 3,840,394 |
| 2018-10-11 | $83.81 | $84.41 | $78.78 | $79.51 | $79.51 | 9,635,407 |
| 2018-10-10 | $82.92 | $85.10 | $82.34 | $84.23 | $84.23 | 4,312,232 |
| 2018-10-09 | $83.60 | $85.46 | $82.55 | $82.86 | $82.86 | 5,335,835 |
| 2018-10-08 | $80.63 | $82.47 | $80.63 | $82.28 | $82.28 | 2,111,363 |
| 2018-10-05 | $81.15 | $81.63 | $80.22 | $80.64 | $80.64 | 3,639,146 |
| 2018-10-04 | $81.12 | $81.68 | $80.85 | $81.11 | $81.11 | 2,586,456 |
| 2018-10-03 | $81.64 | $82.15 | $80.83 | $81.55 | $81.55 | 2,995,942 |
| 2018-10-02 | $82.41 | $82.97 | $81.43 | $81.64 | $81.64 | 2,729,498 |
| 2018-10-01 | $81.91 | $82.69 | $81.56 | $82.22 | $82.22 | 4,749,192 |
| 2018-09-28 | $82.39 | $82.39 | $80.94 | $81.55 | $81.55 | 3,246,025 |
| 2018-09-27 | $84.18 | $84.41 | $81.93 | $82.08 | $82.08 | 3,527,581 |
| 2018-09-26 | $85.71 | $85.71 | $84.30 | $84.36 | $84.36 | 5,191,298 |
| 2018-09-25 | $84.44 | $85.52 | $84.01 | $85.26 | $85.26 | 3,409,232 |
| 2018-09-24 | $84.60 | $85.93 | $84.23 | $85.63 | $85.63 | 2,756,734 |
| 2018-09-21 | $86.71 | $86.71 | $84.67 | $85.07 | $85.07 | 4,206,583 |
| 2018-09-20 | $84.60 | $86.30 | $84.05 | $86.22 | $86.22 | 5,978,575 |
| 2018-09-19 | $85.73 | $85.73 | $84.02 | $84.28 | $84.28 | 5,389,350 |
| 2018-09-18 | $85.00 | $85.66 | $84.56 | $85.21 | $85.21 | 4,914,206 |
| 2018-09-17 | $84.71 | $86.00 | $84.40 | $85.50 | $85.50 | 4,448,873 |
| 2018-09-14 | $84.27 | $84.87 | $83.57 | $84.57 | $84.57 | 3,074,893 |
| 2018-09-13 | $84.97 | $85.27 | $83.83 | $84.41 | $84.41 | 2,937,606 |
| 2018-09-12 | $83.94 | $85.09 | $83.39 | $84.97 | $84.97 | 4,307,268 |
| 2018-09-11 | $83.89 | $84.70 | $83.40 | $83.80 | $83.80 | 4,685,953 |
| 2018-09-10 | $82.42 | $83.97 | $82.41 | $83.90 | $83.90 | 4,669,690 |
| 2018-09-07 | $81.60 | $82.27 | $80.78 | $82.24 | $82.24 | 5,507,528 |
| 2018-09-06 | $82.92 | $83.29 | $81.44 | $82.12 | $82.12 | 5,243,926 |
| 2018-09-05 | $79.76 | $83.04 | $79.65 | $82.64 | $82.64 | 7,281,006 |
| 2018-09-04 | $80.45 | $81.70 | $79.17 | $79.98 | $79.98 | 8,938,229 |
| 2018-08-31 | $80.36 | $81.05 | $79.50 | $80.51 | $80.51 | 7,458,330 |
| 2018-08-30 | $89.60 | $90.38 | $79.77 | $79.78 | $79.78 | 25,539,545 |
| 2018-08-29 | $93.38 | $94.51 | $92.72 | $94.46 | $94.46 | 4,330,173 |
| 2018-08-28 | $93.03 | $93.89 | $92.84 | $93.38 | $93.38 | 3,933,219 |
| 2018-08-27 | $94.22 | $94.48 | $92.85 | $93.07 | $93.07 | 3,021,360 |
| 2018-08-24 | $93.90 | $94.16 | $93.01 | $93.46 | $93.46 | 2,105,186 |
| 2018-08-23 | $93.14 | $94.76 | $92.50 | $94.17 | $94.17 | 3,106,972 |
| 2018-08-22 | $94.88 | $95.00 | $93.14 | $93.32 | $93.32 | 4,019,374 |
| 2018-08-21 | $95.30 | $95.65 | $94.86 | $94.99 | $94.99 | 2,602,139 |
| 2018-08-20 | $96.00 | $96.00 | $94.91 | $94.98 | $94.98 | 3,152,530 |
| 2018-08-17 | $94.93 | $96.09 | $94.28 | $95.61 | $95.61 | 1,821,995 |
| 2018-08-16 | $95.30 | $96.00 | $94.13 | $95.05 | $95.05 | 3,083,109 |
| 2018-08-15 | $93.97 | $94.41 | $93.61 | $94.23 | $94.23 | 2,907,777 |
| 2018-08-14 | $93.00 | $94.84 | $93.00 | $94.53 | $94.53 | 2,720,671 |
| 2018-08-13 | $93.86 | $94.95 | $92.20 | $92.97 | $92.97 | 3,336,651 |
| 2018-08-10 | $92.06 | $93.13 | $91.91 | $92.43 | $92.43 | 1,279,593 |
| 2018-08-09 | $91.73 | $92.99 | $91.53 | $92.70 | $92.70 | 1,738,406 |
| 2018-08-08 | $92.88 | $92.88 | $91.27 | $91.62 | $91.62 | 2,043,698 |
| 2018-08-07 | $91.22 | $93.40 | $90.98 | $92.88 | $92.88 | 2,118,957 |
| 2018-08-06 | $90.35 | $91.17 | $89.85 | $90.79 | $90.79 | 1,716,594 |
| 2018-08-03 | $90.69 | $90.87 | $89.86 | $90.28 | $90.28 | 1,392,640 |
| 2018-08-02 | $89.56 | $91.04 | $89.42 | $90.66 | $90.66 | 2,228,798 |
| 2018-08-01 | $91.02 | $91.25 | $89.46 | $89.89 | $89.89 | 5,689,875 |
| 2018-07-31 | $90.00 | $91.33 | $89.40 | $91.28 | $91.28 | 2,997,688 |
| 2018-07-30 | $87.92 | $90.07 | $87.60 | $90.02 | $90.02 | 3,026,968 |
| 2018-07-27 | $89.55 | $90.01 | $87.46 | $87.99 | $87.99 | 1,867,017 |
| 2018-07-26 | $89.79 | $90.79 | $89.10 | $89.22 | $89.22 | 2,341,001 |
| 2018-07-25 | $88.42 | $89.76 | $88.10 | $89.40 | $89.40 | 2,957,503 |
| 2018-07-24 | $87.72 | $88.98 | $87.68 | $88.28 | $88.28 | 2,895,530 |
| 2018-07-23 | $86.34 | $88.36 | $86.12 | $87.99 | $87.99 | 2,737,971 |
| 2018-07-20 | $87.25 | $87.32 | $85.96 | $86.44 | $86.44 | 2,606,965 |
| 2018-07-19 | $86.71 | $87.82 | $86.23 | $87.49 | $87.49 | 2,314,871 |
| 2018-07-18 | $86.53 | $86.98 | $85.45 | $86.63 | $86.63 | 2,001,536 |
| 2018-07-17 | $86.08 | $87.44 | $85.81 | $86.73 | $86.73 | 2,130,538 |
| 2018-07-16 | $86.66 | $86.70 | $85.24 | $86.09 | $86.09 | 1,629,361 |
| 2018-07-13 | $85.95 | $87.09 | $85.55 | $86.75 | $86.75 | 1,904,139 |
| 2018-07-12 | $85.60 | $86.00 | $84.88 | $85.74 | $85.74 | 1,833,365 |
| 2018-07-11 | $85.73 | $85.84 | $83.73 | $85.20 | $85.20 | 2,767,145 |
| 2018-07-10 | $84.83 | $85.92 | $84.50 | $85.83 | $85.83 | 1,764,951 |
| 2018-07-09 | $84.65 | $85.83 | $84.26 | $84.67 | $84.67 | 2,263,692 |
| 2018-07-06 | $84.23 | $85.53 | $83.88 | $84.63 | $84.63 | 1,464,179 |
| 2018-07-05 | $83.79 | $84.13 | $83.21 | $83.99 | $83.99 | 1,642,342 |
| 2018-07-03 | $84.30 | $84.86 | $83.46 | $83.55 | $83.55 | 812,250 |
| 2018-07-02 | $84.53 | $84.74 | $83.32 | $84.03 | $84.03 | 1,965,407 |
| 2018-06-29 | $85.00 | $86.40 | $84.77 | $85.00 | $85.00 | 2,292,476 |
| 2018-06-28 | $83.62 | $85.48 | $82.04 | $85.01 | $85.01 | 3,439,570 |
| 2018-06-27 | $85.32 | $85.32 | $83.50 | $83.53 | $83.53 | 2,354,771 |
| 2018-06-26 | $86.61 | $86.72 | $84.77 | $85.15 | $85.15 | 2,369,843 |
| 2018-06-25 | $87.12 | $87.36 | $85.94 | $86.55 | $86.55 | 1,784,378 |
| 2018-06-22 | $86.58 | $87.38 | $86.38 | $86.99 | $86.99 | 5,743,384 |
| 2018-06-21 | $86.52 | $87.35 | $86.06 | $86.22 | $86.22 | 2,823,954 |
| 2018-06-20 | $87.88 | $88.24 | $85.93 | $86.56 | $86.56 | 2,192,114 |
| 2018-06-19 | $87.60 | $87.79 | $86.27 | $87.27 | $87.27 | 3,218,869 |
| 2018-06-18 | $87.39 | $89.10 | $87.10 | $88.40 | $88.40 | 3,134,050 |
| 2018-06-15 | $88.27 | $88.58 | $87.29 | $88.02 | $88.02 | 4,065,364 |
| 2018-06-14 | $88.16 | $88.64 | $87.19 | $88.34 | $88.34 | 3,407,382 |
| 2018-06-13 | $86.72 | $88.78 | $86.31 | $87.98 | $87.98 | 5,520,086 |
| 2018-06-12 | $84.10 | $87.07 | $83.96 | $86.59 | $86.59 | 4,562,224 |
| 2018-06-11 | $82.50 | $84.25 | $82.47 | $83.95 | $83.95 | 3,077,397 |
| 2018-06-08 | $81.96 | $82.91 | $81.88 | $82.63 | $82.63 | 3,988,010 |
| 2018-06-07 | $82.05 | $82.48 | $81.08 | $81.96 | $81.96 | 4,621,272 |
| 2018-06-06 | $83.23 | $83.68 | $81.00 | $81.59 | $81.59 | 4,617,474 |
| 2018-06-05 | $81.40 | $83.29 | $81.21 | $82.95 | $82.95 | 5,868,174 |
| 2018-06-04 | $81.08 | $81.69 | $80.01 | $81.21 | $81.21 | 5,765,700 |
| 2018-06-01 | $83.15 | $83.40 | $81.01 | $81.28 | $81.28 | 7,654,631 |
| 2018-05-31 | $88.27 | $89.00 | $81.31 | $82.59 | $82.59 | 18,431,865 |
| 2018-05-30 | $95.61 | $96.71 | $94.70 | $96.35 | $96.35 | 3,298,617 |
| 2018-05-29 | $95.01 | $95.71 | $94.11 | $94.90 | $94.90 | 2,866,364 |
| 2018-05-25 | $94.69 | $96.04 | $94.19 | $95.18 | $95.18 | 2,387,711 |
| 2018-05-24 | $93.69 | $97.65 | $93.67 | $94.65 | $94.65 | 2,221,516 |
| 2018-05-23 | $92.54 | $93.73 | $92.27 | $93.68 | $93.68 | 1,794,811 |
| 2018-05-22 | $94.26 | $95.12 | $93.48 | $93.59 | $93.59 | 2,533,312 |
| 2018-05-21 | $93.78 | $94.72 | $93.51 | $93.82 | $93.82 | 2,085,286 |
| 2018-05-18 | $93.77 | $94.33 | $93.05 | $93.10 | $93.10 | 3,067,720 |
| 2018-05-17 | $94.71 | $95.00 | $93.80 | $94.29 | $94.29 | 1,526,656 |
| 2018-05-16 | $95.01 | $96.66 | $94.20 | $94.49 | $94.49 | 2,716,145 |
| 2018-05-15 | $94.01 | $96.08 | $94.01 | $95.29 | $95.29 | 2,293,504 |
| 2018-05-14 | $93.93 | $95.24 | $93.80 | $94.86 | $94.86 | 2,659,452 |
| 2018-05-11 | $91.88 | $93.95 | $90.21 | $93.89 | $93.89 | 3,140,190 |
| 2018-05-10 | $93.39 | $93.92 | $92.34 | $92.62 | $92.62 | 2,737,856 |
| 2018-05-09 | $93.29 | $93.95 | $92.08 | $93.55 | $93.55 | 1,923,238 |
| 2018-05-08 | $92.92 | $94.45 | $92.51 | $93.68 | $93.68 | 1,944,679 |
| 2018-05-07 | $93.62 | $93.98 | $92.20 | $92.80 | $92.80 | 2,308,769 |
| 2018-05-04 | $95.15 | $95.15 | $93.02 | $93.61 | $93.61 | 2,933,641 |
| 2018-05-03 | $95.68 | $96.08 | $94.39 | $95.56 | $95.56 | 1,124,746 |
| 2018-05-02 | $95.49 | $97.02 | $94.80 | $96.21 | $96.21 | 1,524,831 |
| 2018-05-01 | $95.83 | $96.34 | $95.02 | $95.93 | $95.93 | 1,373,255 |
| 2018-04-30 | $97.81 | $98.10 | $95.89 | $95.89 | $95.89 | 1,749,728 |
| 2018-04-27 | $96.75 | $97.76 | $96.47 | $97.36 | $97.36 | 1,863,935 |
| 2018-04-26 | $96.86 | $97.58 | $95.58 | $96.93 | $96.93 | 2,998,485 |
| 2018-04-25 | $96.34 | $97.52 | $95.12 | $96.91 | $96.91 | 1,519,106 |
| 2018-04-24 | $98.39 | $98.39 | $96.01 | $96.52 | $96.52 | 1,851,776 |
| 2018-04-23 | $97.43 | $98.02 | $96.47 | $97.51 | $97.51 | 2,184,534 |
| 2018-04-20 | $98.67 | $98.80 | $96.92 | $97.56 | $97.56 | 2,376,729 |
| 2018-04-19 | $100.16 | $100.38 | $97.92 | $98.90 | $98.90 | 1,868,707 |
| 2018-04-18 | $100.43 | $101.75 | $100.19 | $100.52 | $100.52 | 1,705,220 |
| 2018-04-17 | $98.18 | $99.25 | $97.97 | $98.87 | $98.87 | 1,419,419 |
| 2018-04-16 | $97.43 | $97.88 | $96.30 | $97.55 | $97.55 | 1,727,634 |
| 2018-04-13 | $98.69 | $98.80 | $96.66 | $97.13 | $97.13 | 1,649,424 |
| 2018-04-12 | $98.52 | $99.53 | $98.01 | $98.10 | $98.10 | 1,493,375 |
| 2018-04-11 | $98.45 | $99.03 | $97.92 | $98.25 | $98.25 | 1,624,665 |
| 2018-04-10 | $100.00 | $100.30 | $97.93 | $99.07 | $99.07 | 2,434,828 |
| 2018-04-09 | $99.70 | $100.24 | $98.65 | $98.74 | $98.74 | 1,642,727 |
| 2018-04-06 | $98.07 | $99.76 | $97.28 | $98.72 | $98.72 | 3,015,936 |
| 2018-04-05 | $97.94 | $100.07 | $96.69 | $99.00 | $99.00 | 2,853,430 |
| 2018-04-04 | $94.22 | $97.80 | $93.70 | $97.56 | $97.56 | 1,938,216 |
| 2018-04-03 | $95.27 | $95.67 | $94.33 | $94.88 | $94.88 | 1,790,165 |
| 2018-04-02 | $94.74 | $94.99 | $93.16 | $94.40 | $94.40 | 2,603,349 |
| 2018-03-29 | $94.57 | $95.47 | $94.35 | $94.90 | $94.90 | 2,357,783 |
| 2018-03-28 | $93.53 | $95.28 | $93.53 | $93.91 | $93.91 | 1,983,385 |
| 2018-03-27 | $95.68 | $95.68 | $93.06 | $93.63 | $93.63 | 1,483,266 |
| 2018-03-26 | $95.13 | $95.96 | $93.65 | $95.21 | $95.21 | 2,637,897 |
| 2018-03-23 | $93.70 | $94.25 | $91.81 | $91.95 | $91.95 | 2,672,662 |
| 2018-03-22 | $93.40 | $94.84 | $92.61 | $93.54 | $93.54 | 4,467,052 |
| 2018-03-21 | $94.46 | $95.91 | $94.05 | $94.72 | $94.72 | 3,414,834 |
| 2018-03-20 | $94.49 | $95.01 | $93.35 | $94.94 | $94.94 | 2,804,460 |
| 2018-03-19 | $95.31 | $95.74 | $93.96 | $94.57 | $94.57 | 3,079,334 |
| 2018-03-16 | $94.39 | $95.92 | $93.76 | $95.75 | $95.75 | 4,085,913 |
| 2018-03-15 | $94.08 | $95.43 | $93.45 | $94.16 | $94.16 | 2,643,035 |
| 2018-03-14 | $94.40 | $94.59 | $92.17 | $92.81 | $92.81 | 3,224,325 |
| 2018-03-13 | $94.48 | $96.24 | $94.21 | $94.42 | $94.42 | 4,917,841 |
| 2018-03-12 | $93.06 | $94.96 | $92.70 | $94.29 | $94.29 | 5,306,265 |
| 2018-03-09 | $91.89 | $92.75 | $91.08 | $92.70 | $92.70 | 4,428,025 |
| 2018-03-08 | $91.00 | $93.78 | $90.72 | $91.32 | $91.32 | 11,438,659 |
| 2018-03-07 | $90.25 | $90.84 | $86.85 | $89.25 | $89.25 | 22,028,282 |
| 2018-03-06 | $102.95 | $104.73 | $101.17 | $104.36 | $104.36 | 4,489,755 |
| 2018-03-05 | $103.48 | $103.85 | $100.24 | $102.64 | $102.64 | 3,121,900 |
| 2018-03-02 | $103.38 | $105.59 | $102.12 | $104.41 | $104.41 | 2,334,426 |
| 2018-03-01 | $102.94 | $105.40 | $102.07 | $104.09 | $104.09 | 2,790,804 |
| 2018-02-28 | $104.57 | $105.11 | $102.61 | $102.64 | $102.64 | 3,554,080 |
| 2018-02-27 | $106.32 | $107.41 | $103.09 | $103.93 | $103.93 | 2,951,944 |
| 2018-02-26 | $107.50 | $108.83 | $106.01 | $106.22 | $106.22 | 2,811,308 |
| 2018-02-23 | $107.67 | $107.70 | $104.46 | $106.61 | $106.61 | 2,516,173 |
| 2018-02-22 | $106.50 | $107.85 | $106.11 | $107.00 | $107.00 | 1,652,762 |
| 2018-02-21 | $106.81 | $108.26 | $105.57 | $105.69 | $105.69 | 1,525,894 |
| 2018-02-20 | $105.71 | $109.23 | $104.59 | $106.81 | $106.81 | 2,423,624 |
| 2018-02-16 | $108.25 | $109.57 | $107.56 | $107.96 | $107.96 | 2,026,764 |
| 2018-02-15 | $106.02 | $108.58 | $105.27 | $108.57 | $108.57 | 1,958,573 |
| 2018-02-14 | $103.79 | $107.77 | $103.21 | $105.87 | $105.87 | 2,622,275 |
| 2018-02-13 | $103.73 | $106.82 | $103.72 | $104.84 | $104.84 | 2,463,583 |
| 2018-02-12 | $108.17 | $108.69 | $103.68 | $104.74 | $104.74 | 5,198,607 |
| 2018-02-09 | $102.33 | $108.91 | $101.54 | $107.62 | $107.62 | 3,967,865 |
| 2018-02-08 | $105.74 | $106.35 | $101.54 | $101.58 | $101.58 | 2,716,268 |
| 2018-02-07 | $107.07 | $108.76 | $106.06 | $106.08 | $106.08 | 1,991,785 |
| 2018-02-06 | $103.03 | $108.49 | $101.07 | $107.85 | $107.85 | 2,722,604 |
| 2018-02-05 | $108.39 | $110.44 | $105.24 | $105.24 | $105.24 | 1,715,278 |
| 2018-02-02 | $112.53 | $112.89 | $108.67 | $108.83 | $108.83 | 2,143,417 |
| 2018-02-01 | $113.60 | $114.89 | $111.74 | $113.87 | $113.87 | 1,415,402 |
| 2018-01-31 | $114.77 | $116.65 | $113.74 | $115.00 | $115.00 | 1,754,455 |
| 2018-01-30 | $115.99 | $116.46 | $114.34 | $114.60 | $114.60 | 1,689,274 |
| 2018-01-29 | $115.03 | $116.58 | $114.54 | $116.35 | $116.35 | 1,772,096 |
| 2018-01-26 | $115.00 | $115.50 | $113.83 | $115.43 | $115.43 | 1,595,189 |
| 2018-01-25 | $114.68 | $115.52 | $113.06 | $115.07 | $115.07 | 1,396,711 |
| 2018-01-24 | $114.41 | $115.49 | $112.72 | $114.34 | $114.34 | 1,685,779 |
| 2018-01-23 | $115.10 | $116.28 | $113.86 | $114.70 | $114.70 | 2,012,244 |
| 2018-01-22 | $114.28 | $115.04 | $113.43 | $115.02 | $115.02 | 1,737,205 |
| 2018-01-19 | $113.10 | $115.00 | $112.34 | $114.73 | $114.73 | 1,870,417 |
| 2018-01-18 | $113.07 | $113.33 | $111.57 | $112.90 | $112.90 | 1,520,988 |
| 2018-01-17 | $114.49 | $114.79 | $112.57 | $112.80 | $112.80 | 2,201,280 |
| 2018-01-16 | $115.49 | $115.89 | $112.55 | $112.88 | $112.88 | 1,994,034 |
| 2018-01-12 | $112.10 | $115.05 | $111.64 | $114.84 | $114.84 | 2,396,884 |
| 2018-01-11 | $109.66 | $111.69 | $109.18 | $111.35 | $111.35 | 2,059,432 |
| 2018-01-10 | $109.16 | $109.94 | $108.78 | $109.63 | $109.63 | 1,047,493 |
| 2018-01-09 | $109.50 | $109.82 | $108.66 | $109.69 | $109.69 | 1,583,657 |
| 2018-01-08 | $110.76 | $111.63 | $109.05 | $109.10 | $109.10 | 1,739,669 |
| 2018-01-05 | $109.59 | $111.23 | $109.29 | $111.14 | $111.14 | 1,978,104 |
| 2018-01-04 | $108.10 | $109.76 | $106.50 | $108.86 | $108.86 | 1,811,046 |
| 2018-01-03 | $109.06 | $109.48 | $107.58 | $108.02 | $108.02 | 1,495,904 |
| 2018-01-02 | $107.99 | $109.21 | $107.99 | $108.69 | $108.69 | 1,378,418 |
| 2017-12-29 | $107.86 | $108.70 | $107.27 | $107.31 | $107.31 | 1,345,472 |
| 2017-12-28 | $108.00 | $108.41 | $107.45 | $108.07 | $108.07 | 1,222,926 |
| 2017-12-27 | $108.50 | $108.77 | $107.12 | $107.49 | $107.49 | 1,752,082 |
| 2017-12-26 | $109.58 | $110.69 | $108.20 | $108.50 | $108.50 | 1,179,547 |
| 2017-12-22 | $108.45 | $109.74 | $107.79 | $109.46 | $109.46 | 1,440,409 |
| 2017-12-21 | $109.32 | $109.63 | $108.32 | $108.47 | $108.47 | 1,815,746 |
| 2017-12-20 | $109.63 | $110.75 | $108.31 | $108.92 | $108.92 | 1,593,690 |
| 2017-12-19 | $109.52 | $110.86 | $108.51 | $109.17 | $109.17 | 1,776,050 |
| 2017-12-18 | $107.06 | $109.50 | $106.45 | $109.10 | $109.10 | 2,454,329 |
| 2017-12-15 | $105.21 | $107.27 | $104.26 | $106.29 | $106.29 | 2,855,976 |
| 2017-12-14 | $106.15 | $106.78 | $104.00 | $104.65 | $104.65 | 1,934,545 |
| 2017-12-13 | $106.00 | $106.55 | $105.25 | $105.59 | $105.59 | 2,089,839 |
| 2017-12-12 | $107.58 | $109.00 | $106.10 | $106.22 | $106.22 | 2,464,025 |
| 2017-12-11 | $108.67 | $108.69 | $105.45 | $107.07 | $107.07 | 2,391,885 |
| 2017-12-08 | $107.58 | $108.90 | $107.17 | $108.67 | $108.67 | 2,367,482 |
| 2017-12-07 | $107.93 | $108.07 | $106.14 | $107.31 | $107.31 | 2,216,042 |
| 2017-12-06 | $106.19 | $106.52 | $105.17 | $105.52 | $105.52 | 2,061,744 |
| 2017-12-05 | $106.26 | $106.94 | $104.78 | $105.89 | $105.89 | 1,888,027 |
| 2017-12-04 | $104.49 | $107.11 | $104.41 | $106.37 | $106.37 | 2,669,416 |
| 2017-12-01 | $101.82 | $103.91 | $100.65 | $103.01 | $103.01 | 2,461,850 |
| 2017-11-30 | $104.15 | $105.14 | $102.65 | $102.76 | $102.76 | 3,959,620 |
| 2017-11-29 | $101.31 | $104.40 | $101.01 | $104.14 | $104.14 | 3,294,216 |
| 2017-11-28 | $98.39 | $101.09 | $98.38 | $100.94 | $100.94 | 2,464,108 |
| 2017-11-27 | $98.32 | $98.98 | $97.70 | $98.20 | $98.20 | 2,463,264 |
| 2017-11-24 | $99.70 | $99.70 | $98.03 | $98.38 | $98.38 | 1,741,570 |
| 2017-11-22 | $99.23 | $100.74 | $98.99 | $99.77 | $99.77 | 2,995,031 |
| 2017-11-21 | $100.15 | $100.54 | $95.44 | $99.46 | $99.46 | 7,769,633 |
| 2017-11-20 | $95.12 | $97.24 | $94.71 | $97.11 | $97.11 | 5,242,794 |
| 2017-11-17 | $94.79 | $95.22 | $93.99 | $94.61 | $94.61 | 1,930,564 |
| 2017-11-16 | $93.56 | $94.98 | $93.15 | $94.63 | $94.63 | 2,135,550 |
| 2017-11-15 | $92.83 | $93.76 | $91.31 | $93.09 | $93.09 | 1,991,272 |
| 2017-11-14 | $93.48 | $93.57 | $92.30 | $93.45 | $93.45 | 2,012,464 |
| 2017-11-13 | $94.71 | $95.46 | $92.98 | $93.69 | $93.69 | 1,708,875 |
| 2017-11-10 | $94.14 | $95.64 | $93.92 | $95.06 | $95.06 | 2,899,190 |
| 2017-11-09 | $93.35 | $95.09 | $93.35 | $94.38 | $94.38 | 1,700,514 |
| 2017-11-08 | $93.32 | $94.66 | $93.10 | $93.90 | $93.90 | 1,193,766 |
| 2017-11-07 | $93.47 | $93.78 | $92.48 | $93.62 | $93.62 | 1,459,827 |
| 2017-11-06 | $93.48 | $93.74 | $92.34 | $93.39 | $93.39 | 1,332,125 |
| 2017-11-03 | $93.28 | $94.49 | $92.82 | $93.75 | $93.75 | 2,536,968 |
| 2017-11-02 | $91.20 | $94.80 | $90.89 | $92.55 | $92.55 | 2,191,986 |
| 2017-11-01 | $91.60 | $92.06 | $90.34 | $91.12 | $91.12 | 1,746,809 |
| 2017-10-31 | $91.63 | $92.21 | $91.05 | $91.25 | $91.25 | 1,372,924 |
| 2017-10-30 | $92.52 | $92.92 | $90.30 | $91.44 | $91.44 | 2,217,215 |
| 2017-10-27 | $92.02 | $93.33 | $90.85 | $93.21 | $93.21 | 2,187,539 |
| 2017-10-26 | $92.12 | $93.34 | $91.78 | $93.23 | $93.23 | 1,625,333 |
| 2017-10-25 | $91.50 | $91.90 | $91.06 | $91.61 | $91.61 | 1,135,229 |
| 2017-10-24 | $91.61 | $92.31 | $91.13 | $91.78 | $91.78 | 2,015,867 |
| 2017-10-23 | $92.38 | $93.68 | $91.58 | $91.72 | $91.72 | 1,573,428 |
| 2017-10-20 | $91.95 | $92.55 | $91.58 | $92.37 | $92.37 | 1,526,267 |
| 2017-10-19 | $91.40 | $91.93 | $90.80 | $91.41 | $91.41 | 1,213,301 |
| 2017-10-18 | $91.45 | $92.05 | $91.26 | $91.47 | $91.47 | 1,438,441 |
| 2017-10-17 | $91.70 | $92.22 | $91.15 | $91.53 | $91.53 | 1,157,970 |
| 2017-10-16 | $91.06 | $92.05 | $91.06 | $91.95 | $91.95 | 1,816,817 |
| 2017-10-13 | $90.16 | $92.15 | $89.94 | $91.50 | $91.50 | 2,049,979 |
| 2017-10-12 | $91.23 | $91.50 | $89.95 | $91.37 | $91.37 | 2,177,270 |
| 2017-10-11 | $89.20 | $91.39 | $89.13 | $91.23 | $91.23 | 2,569,656 |
| 2017-10-10 | $88.56 | $90.51 | $88.50 | $89.30 | $89.30 | 1,853,009 |
| 2017-10-09 | $89.61 | $89.61 | $87.92 | $88.37 | $88.37 | 1,833,591 |
| 2017-10-06 | $88.64 | $89.50 | $88.34 | $89.42 | $89.42 | 2,481,879 |
| 2017-10-05 | $89.04 | $89.90 | $88.63 | $89.15 | $89.15 | 2,023,796 |
| 2017-10-04 | $88.00 | $89.77 | $87.62 | $89.05 | $89.05 | 3,783,507 |
| 2017-10-03 | $86.75 | $87.37 | $86.36 | $86.82 | $86.82 | 1,496,097 |
| 2017-10-02 | $86.60 | $86.92 | $86.18 | $86.47 | $86.47 | 1,615,476 |
| 2017-09-29 | $85.68 | $87.19 | $85.68 | $86.82 | $86.82 | 1,803,445 |
| 2017-09-28 | $85.15 | $85.82 | $84.65 | $85.68 | $85.68 | 1,760,776 |
| 2017-09-27 | $85.27 | $86.22 | $84.37 | $85.67 | $85.67 | 1,738,862 |
| 2017-09-26 | $85.21 | $86.05 | $84.75 | $84.89 | $84.89 | 1,517,783 |
| 2017-09-25 | $84.08 | $86.02 | $84.08 | $84.99 | $84.99 | 1,978,020 |
| 2017-09-22 | $83.12 | $84.80 | $83.04 | $84.62 | $84.62 | 2,166,888 |
| 2017-09-21 | $83.44 | $83.54 | $82.40 | $83.14 | $83.14 | 1,168,080 |
| 2017-09-20 | $83.44 | $83.96 | $82.29 | $83.42 | $83.42 | 1,772,691 |
| 2017-09-19 | $83.09 | $83.55 | $82.36 | $83.43 | $83.43 | 2,241,870 |
| 2017-09-18 | $83.45 | $84.56 | $83.05 | $83.19 | $83.19 | 1,652,444 |
| 2017-09-15 | $83.59 | $84.31 | $83.00 | $83.48 | $83.48 | 2,652,352 |
| 2017-09-14 | $84.14 | $84.40 | $83.13 | $83.46 | $83.46 | 1,740,934 |
| 2017-09-13 | $83.97 | $84.90 | $83.66 | $84.41 | $84.41 | 2,071,502 |
| 2017-09-12 | $83.32 | $84.56 | $83.16 | $83.98 | $83.98 | 1,649,113 |
| 2017-09-11 | $83.14 | $83.51 | $82.20 | $83.40 | $83.40 | 2,751,187 |
| 2017-09-08 | $83.35 | $83.95 | $81.71 | $82.83 | $82.83 | 2,706,690 |
| 2017-09-07 | $82.85 | $83.49 | $82.67 | $83.23 | $83.23 | 2,048,934 |
| 2017-09-06 | $82.47 | $83.29 | $82.23 | $82.73 | $82.73 | 2,447,737 |
| 2017-09-05 | $81.41 | $83.32 | $81.37 | $82.49 | $82.49 | 3,274,920 |
| 2017-09-01 | $79.79 | $81.29 | $79.66 | $81.06 | $81.06 | 3,235,009 |
| 2017-08-31 | $79.23 | $80.23 | $78.32 | $79.64 | $79.64 | 3,583,216 |
| 2017-08-30 | $79.76 | $80.16 | $79.34 | $79.72 | $79.72 | 2,292,290 |
| 2017-08-29 | $79.59 | $80.30 | $79.43 | $79.70 | $79.70 | 3,064,494 |
| 2017-08-28 | $80.78 | $81.50 | $80.21 | $80.38 | $80.38 | 2,467,037 |
| 2017-08-25 | $79.88 | $80.78 | $77.92 | $80.39 | $80.39 | 4,447,740 |
| 2017-08-24 | $82.21 | $82.26 | $77.57 | $78.50 | $78.50 | 13,393,865 |
| 2017-08-23 | $74.63 | $74.95 | $73.86 | $74.32 | $74.32 | 4,417,400 |
| 2017-08-22 | $74.51 | $75.43 | $74.51 | $74.95 | $74.95 | 1,767,601 |
| 2017-08-21 | $74.22 | $74.67 | $73.74 | $74.25 | $74.25 | 2,439,073 |
| 2017-08-18 | $74.24 | $74.87 | $74.20 | $74.25 | $74.25 | 2,070,830 |
| 2017-08-17 | $74.03 | $74.81 | $73.20 | $74.34 | $74.34 | 2,298,599 |
| 2017-08-16 | $74.26 | $75.04 | $74.22 | $74.44 | $74.44 | 4,265,666 |
| 2017-08-15 | $74.57 | $74.89 | $73.31 | $73.44 | $73.44 | 3,199,082 |
| 2017-08-14 | $74.14 | $75.70 | $73.95 | $74.62 | $74.62 | 3,398,550 |
| 2017-08-11 | $73.01 | $73.89 | $72.85 | $73.50 | $73.50 | 1,779,736 |
| 2017-08-10 | $74.26 | $74.29 | $72.78 | $73.08 | $73.08 | 2,676,134 |
| 2017-08-09 | $75.14 | $75.57 | $74.42 | $74.92 | $74.92 | 2,805,468 |
| 2017-08-08 | $75.53 | $76.06 | $75.32 | $75.75 | $75.75 | 2,350,269 |
| 2017-08-07 | $74.57 | $75.92 | $74.51 | $75.53 | $75.53 | 3,721,517 |
| 2017-08-04 | $73.77 | $74.21 | $73.23 | $74.11 | $74.11 | 1,918,840 |
| 2017-08-03 | $73.12 | $74.30 | $73.08 | $73.53 | $73.53 | 2,501,228 |
| 2017-08-02 | $72.74 | $73.37 | $72.23 | $72.97 | $72.97 | 2,192,674 |
| 2017-08-01 | $72.10 | $73.14 | $71.79 | $73.01 | $73.01 | 2,570,721 |
| 2017-07-31 | $72.00 | $72.33 | $71.19 | $72.08 | $72.08 | 1,390,131 |
| 2017-07-28 | $71.92 | $72.38 | $71.17 | $71.80 | $71.80 | 1,742,488 |
| 2017-07-27 | $70.97 | $72.42 | $70.37 | $72.24 | $72.24 | 2,895,323 |
| 2017-07-26 | $70.30 | $71.00 | $69.54 | $70.92 | $70.92 | 1,650,112 |
| 2017-07-25 | $69.38 | $71.02 | $69.17 | $70.59 | $70.59 | 1,992,338 |
| 2017-07-24 | $70.60 | $70.60 | $68.66 | $69.28 | $69.28 | 2,775,122 |
| 2017-07-21 | $70.62 | $71.36 | $70.52 | $70.89 | $70.89 | 2,671,114 |
| 2017-07-20 | $70.60 | $71.15 | $70.09 | $70.77 | $70.77 | 3,039,108 |
| 2017-07-19 | $69.53 | $70.39 | $69.31 | $70.35 | $70.35 | 2,205,409 |
| 2017-07-18 | $69.87 | $70.01 | $68.82 | $69.28 | $69.28 | 1,669,558 |
| 2017-07-17 | $69.11 | $70.88 | $69.11 | $69.87 | $69.87 | 2,534,923 |
| 2017-07-14 | $68.79 | $69.15 | $68.20 | $69.11 | $69.11 | 2,344,554 |
| 2017-07-13 | $68.05 | $68.92 | $67.85 | $68.57 | $68.57 | 2,878,998 |
| 2017-07-12 | $67.35 | $68.07 | $67.00 | $67.40 | $67.40 | 1,490,646 |
| 2017-07-11 | $66.53 | $67.42 | $66.39 | $66.87 | $66.87 | 2,740,644 |
| 2017-07-10 | $67.90 | $68.02 | $66.01 | $66.39 | $66.39 | 3,099,727 |
| 2017-07-07 | $68.00 | $68.69 | $67.67 | $67.98 | $67.98 | 1,762,086 |
| 2017-07-06 | $68.06 | $68.29 | $67.55 | $67.93 | $67.93 | 2,782,931 |
| 2017-07-05 | $69.96 | $70.06 | $67.71 | $68.21 | $68.21 | 4,252,136 |
| 2017-07-03 | $70.03 | $70.66 | $69.34 | $69.89 | $69.89 | 928,409 |
| 2017-06-30 | $70.01 | $70.41 | $69.23 | $69.92 | $69.92 | 2,799,580 |
| 2017-06-29 | $69.83 | $70.42 | $69.34 | $69.73 | $69.73 | 2,786,089 |
| 2017-06-28 | $70.48 | $70.81 | $69.37 | $69.97 | $69.97 | 4,002,875 |
| 2017-06-27 | $68.30 | $70.30 | $68.25 | $69.22 | $69.22 | 6,531,061 |
| 2017-06-26 | $66.81 | $68.53 | $66.53 | $68.49 | $68.49 | 6,195,974 |
| 2017-06-23 | $67.35 | $67.67 | $66.17 | $66.60 | $66.60 | 5,050,369 |
| 2017-06-22 | $68.10 | $68.54 | $67.61 | $67.68 | $67.68 | 2,878,887 |
| 2017-06-21 | $69.04 | $69.88 | $67.60 | $68.05 | $68.05 | 3,989,399 |
| 2017-06-20 | $70.62 | $70.69 | $68.73 | $68.94 | $68.94 | 3,469,131 |
| 2017-06-19 | $70.53 | $71.00 | $69.44 | $70.55 | $70.55 | 4,416,758 |
| 2017-06-16 | $69.67 | $70.63 | $65.63 | $70.07 | $70.07 | 11,239,677 |
| 2017-06-15 | $74.82 | $75.58 | $72.34 | $72.73 | $72.73 | 3,954,399 |
| 2017-06-14 | $75.52 | $75.85 | $74.69 | $75.27 | $75.27 | 2,703,908 |
| 2017-06-13 | $75.27 | $75.88 | $74.87 | $75.50 | $75.50 | 1,410,268 |
| 2017-06-12 | $75.43 | $76.77 | $74.95 | $75.35 | $75.35 | 2,022,913 |
| 2017-06-09 | $74.85 | $75.88 | $74.40 | $75.38 | $75.38 | 2,241,184 |
| 2017-06-08 | $75.79 | $77.09 | $74.66 | $74.84 | $74.84 | 2,826,520 |
| 2017-06-07 | $77.33 | $77.33 | $75.00 | $75.41 | $75.41 | 7,258,763 |
| 2017-06-06 | $78.61 | $78.61 | $76.25 | $76.88 | $76.88 | 4,193,374 |
| 2017-06-05 | $80.15 | $80.34 | $78.49 | $79.28 | $79.28 | 2,307,007 |
| 2017-06-02 | $80.49 | $80.93 | $79.85 | $80.43 | $80.43 | 1,889,590 |
| 2017-06-01 | $78.03 | $80.58 | $78.01 | $80.56 | $80.56 | 3,953,543 |
| 2017-05-31 | $78.27 | $78.38 | $76.43 | $77.70 | $77.70 | 3,354,238 |
| 2017-05-30 | $78.08 | $78.99 | $77.82 | $78.17 | $78.17 | 1,979,382 |
| 2017-05-26 | $79.15 | $80.46 | $77.71 | $78.28 | $78.28 | 2,181,356 |
| 2017-05-25 | $76.02 | $81.00 | $76.00 | $78.80 | $78.80 | 6,416,714 |
| 2017-05-24 | $78.86 | $79.14 | $76.72 | $78.08 | $78.08 | 4,855,567 |
| 2017-05-23 | $80.85 | $80.91 | $78.59 | $78.85 | $78.85 | 3,586,092 |
| 2017-05-22 | $79.62 | $81.10 | $79.35 | $80.92 | $80.92 | 2,120,953 |
| 2017-05-19 | $78.97 | $80.00 | $78.32 | $79.68 | $79.68 | 2,161,024 |
| 2017-05-18 | $78.34 | $79.45 | $77.83 | $79.00 | $79.00 | 1,834,320 |
| 2017-05-17 | $79.16 | $79.60 | $77.66 | $78.08 | $78.08 | 2,764,377 |
| 2017-05-16 | $80.78 | $81.13 | $78.88 | $79.10 | $79.10 | 2,618,828 |
| 2017-05-15 | $81.50 | $82.05 | $80.78 | $80.94 | $80.94 | 1,583,276 |
| 2017-05-12 | $81.31 | $81.35 | $80.33 | $81.29 | $81.29 | 1,625,453 |
| 2017-05-11 | $82.35 | $83.04 | $81.15 | $81.49 | $81.49 | 1,334,541 |
| 2017-05-10 | $82.53 | $83.33 | $82.33 | $83.02 | $83.02 | 1,213,185 |
| 2017-05-09 | $82.46 | $83.48 | $82.33 | $82.78 | $82.78 | 1,867,527 |
| 2017-05-08 | $82.13 | $82.37 | $81.69 | $82.29 | $82.29 | 1,277,344 |
| 2017-05-05 | $82.38 | $82.68 | $81.65 | $82.00 | $82.00 | 1,447,204 |
| 2017-05-04 | $82.10 | $82.56 | $81.70 | $81.96 | $81.96 | 2,385,854 |
| 2017-05-03 | $81.73 | $82.39 | $81.41 | $81.92 | $81.92 | 2,469,920 |
| 2017-05-02 | $80.75 | $82.10 | $80.50 | $81.70 | $81.70 | 3,345,996 |
| 2017-05-01 | $83.07 | $83.21 | $80.66 | $80.75 | $80.75 | 3,630,242 |
| 2017-04-28 | $82.98 | $83.21 | $82.23 | $82.77 | $82.77 | 2,389,551 |
| 2017-04-27 | $81.73 | $83.14 | $81.49 | $83.13 | $83.13 | 3,063,381 |
| 2017-04-26 | $81.00 | $82.42 | $80.69 | $81.73 | $81.73 | 2,951,051 |
| 2017-04-25 | $80.28 | $80.82 | $79.37 | $80.69 | $80.69 | 1,939,333 |
| 2017-04-24 | $80.02 | $80.50 | $79.45 | $79.79 | $79.79 | 2,245,063 |
| 2017-04-21 | $79.73 | $79.79 | $78.68 | $78.81 | $78.81 | 2,285,036 |
| 2017-04-20 | $78.45 | $80.51 | $78.45 | $79.57 | $79.57 | 4,098,646 |
| 2017-04-19 | $77.81 | $78.90 | $77.49 | $78.02 | $78.02 | 2,262,769 |
| 2017-04-18 | $76.73 | $77.81 | $76.53 | $77.43 | $77.43 | 2,173,059 |
| 2017-04-17 | $76.67 | $76.94 | $76.17 | $76.83 | $76.83 | 1,806,281 |
| 2017-04-13 | $77.19 | $77.60 | $76.45 | $76.46 | $76.46 | 1,851,776 |
| 2017-04-12 | $76.80 | $77.52 | $76.54 | $77.14 | $77.14 | 1,939,309 |
| 2017-04-11 | $77.68 | $77.75 | $76.41 | $77.08 | $77.08 | 2,283,364 |
| 2017-04-10 | $77.67 | $78.65 | $77.42 | $77.74 | $77.74 | 1,551,626 |
| 2017-04-07 | $78.05 | $78.21 | $77.43 | $77.61 | $77.61 | 2,066,277 |
| 2017-04-06 | $77.06 | $79.07 | $77.02 | $78.05 | $78.05 | 3,254,375 |
| 2017-04-05 | $77.68 | $78.63 | $76.98 | $77.05 | $77.05 | 2,228,495 |
| 2017-04-04 | $77.76 | $77.96 | $76.90 | $77.67 | $77.67 | 2,185,770 |
| 2017-04-03 | $78.46 | $78.89 | $77.22 | $77.72 | $77.72 | 2,415,272 |
| 2017-03-31 | $79.28 | $79.88 | $78.44 | $78.46 | $78.46 | 2,628,316 |
| 2017-03-30 | $78.21 | $79.51 | $78.03 | $79.44 | $79.44 | 2,890,126 |
| 2017-03-29 | $76.32 | $78.87 | $76.22 | $78.51 | $78.51 | 4,465,098 |
| 2017-03-28 | $75.83 | $76.78 | $75.81 | $76.55 | $76.55 | 2,561,143 |
| 2017-03-27 | $74.89 | $76.57 | $74.56 | $76.13 | $76.13 | 3,059,301 |
| 2017-03-24 | $74.51 | $75.45 | $73.95 | $74.92 | $74.92 | 1,892,177 |
| 2017-03-23 | $74.64 | $75.20 | $74.06 | $74.38 | $74.38 | 2,049,188 |
| 2017-03-22 | $73.58 | $74.17 | $73.00 | $73.98 | $73.98 | 1,920,409 |
| 2017-03-21 | $74.72 | $74.90 | $72.91 | $73.44 | $73.44 | 3,119,055 |
| 2017-03-20 | $75.79 | $75.84 | $74.01 | $74.30 | $74.30 | 3,554,273 |
| 2017-03-17 | $76.48 | $76.48 | $74.91 | $75.70 | $75.70 | 3,151,694 |
| 2017-03-16 | $74.00 | $76.13 | $73.68 | $75.53 | $75.53 | 3,594,120 |
| 2017-03-15 | $74.11 | $74.72 | $73.45 | $74.56 | $74.56 | 2,576,278 |
| 2017-03-14 | $74.68 | $75.14 | $73.82 | $74.19 | $74.19 | 2,069,318 |
| 2017-03-13 | $75.10 | $75.12 | $73.81 | $74.58 | $74.58 | 3,005,308 |
| 2017-03-10 | $75.83 | $76.19 | $75.00 | $75.06 | $75.06 | 2,570,627 |
| 2017-03-09 | $75.61 | $75.94 | $75.10 | $75.53 | $75.53 | 2,000,604 |
| 2017-03-08 | $75.34 | $76.00 | $75.01 | $75.60 | $75.60 | 2,508,679 |
| 2017-03-07 | $75.73 | $76.43 | $75.04 | $75.22 | $75.22 | 2,699,175 |
| 2017-03-06 | $77.00 | $77.15 | $75.64 | $75.93 | $75.93 | 2,299,944 |
| 2017-03-03 | $77.47 | $78.00 | $76.53 | $77.13 | $77.13 | 2,899,791 |
| 2017-03-02 | $76.91 | $79.67 | $76.66 | $77.74 | $77.74 | 5,808,745 |
| 2017-03-01 | $78.97 | $82.10 | $74.74 | $76.84 | $76.84 | 10,685,687 |
| 2017-02-28 | $78.54 | $78.54 | $76.14 | $76.68 | $76.68 | 5,086,952 |
| 2017-02-27 | $79.70 | $79.98 | $78.41 | $79.56 | $79.56 | 4,420,864 |
| 2017-02-24 | $77.67 | $81.24 | $77.03 | $79.41 | $79.41 | 5,727,597 |
| 2017-02-23 | $78.74 | $78.92 | $76.93 | $77.57 | $77.57 | 3,965,208 |
| 2017-02-22 | $80.17 | $80.20 | $78.30 | $78.54 | $78.54 | 2,371,698 |
| 2017-02-21 | $80.50 | $82.25 | $79.22 | $79.76 | $79.76 | 2,726,277 |
| 2017-02-17 | $77.93 | $80.20 | $77.67 | $80.00 | $80.00 | 2,607,109 |
| 2017-02-16 | $78.70 | $79.55 | $77.51 | $78.00 | $78.00 | 1,779,955 |
| 2017-02-15 | $79.40 | $79.99 | $78.35 | $78.74 | $78.74 | 2,136,066 |
| 2017-02-14 | $77.50 | $79.90 | $77.50 | $79.80 | $79.80 | 2,741,929 |
| 2017-02-13 | $78.43 | $78.54 | $77.13 | $77.70 | $77.70 | 1,594,429 |
| 2017-02-10 | $79.73 | $79.90 | $77.93 | $78.02 | $78.02 | 3,502,617 |
| 2017-02-09 | $79.12 | $79.85 | $76.57 | $79.39 | $79.39 | 4,518,794 |
| 2017-02-08 | $75.35 | $76.88 | $75.22 | $76.66 | $76.66 | 2,671,718 |
| 2017-02-07 | $74.50 | $75.41 | $74.47 | $75.21 | $75.21 | 1,594,509 |
| 2017-02-06 | $76.71 | $76.85 | $74.96 | $75.12 | $75.12 | 3,000,285 |
| 2017-02-03 | $77.08 | $78.15 | $76.56 | $76.69 | $76.69 | 1,775,909 |
| 2017-02-02 | $76.76 | $78.62 | $76.44 | $77.20 | $77.20 | 3,053,641 |
| 2017-02-01 | $77.01 | $77.40 | $76.04 | $76.39 | $76.39 | 1,853,993 |
| 2017-01-31 | $74.80 | $77.22 | $74.37 | $77.19 | $77.19 | 3,624,435 |
| 2017-01-30 | $73.49 | $75.46 | $72.89 | $75.25 | $75.25 | 2,502,968 |
| 2017-01-27 | $76.34 | $76.49 | $73.92 | $74.05 | $74.05 | 2,910,824 |
| 2017-01-26 | $76.66 | $77.23 | $76.00 | $76.17 | $76.17 | 1,876,410 |
| 2017-01-25 | $77.41 | $77.82 | $76.62 | $76.89 | $76.89 | 1,645,490 |
| 2017-01-24 | $75.54 | $76.95 | $75.54 | $76.88 | $76.88 | 1,647,313 |
| 2017-01-23 | $76.58 | $76.72 | $75.29 | $75.55 | $75.55 | 1,692,175 |
| 2017-01-20 | $76.69 | $77.04 | $75.60 | $76.56 | $76.56 | 2,029,678 |
| 2017-01-19 | $77.23 | $77.49 | $76.05 | $76.26 | $76.26 | 2,032,280 |
| 2017-01-18 | $78.51 | $79.12 | $76.40 | $77.31 | $77.31 | 4,281,069 |
| 2017-01-17 | $77.77 | $81.92 | $77.24 | $79.51 | $79.51 | 5,075,016 |
| 2017-01-13 | $77.49 | $77.71 | $76.88 | $77.13 | $77.13 | 1,746,252 |
| 2017-01-12 | $77.81 | $77.81 | $76.92 | $77.53 | $77.53 | 1,710,211 |
| 2017-01-11 | $77.70 | $78.40 | $77.44 | $77.81 | $77.81 | 1,489,025 |
| 2017-01-10 | $77.05 | $78.40 | $76.75 | $77.96 | $77.96 | 2,381,029 |
| 2017-01-09 | $76.74 | $77.36 | $76.66 | $77.14 | $77.14 | 2,074,898 |
| 2017-01-06 | $78.17 | $78.44 | $76.94 | $77.09 | $77.09 | 3,104,953 |
| 2017-01-05 | $78.42 | $79.58 | $77.59 | $78.06 | $78.06 | 2,831,997 |
| 2017-01-04 | $77.52 | $80.23 | $77.52 | $79.45 | $79.45 | 3,259,699 |
| 2017-01-03 | $77.57 | $78.14 | $76.42 | $77.45 | $77.45 | 2,588,001 |
| 2016-12-30 | $77.57 | $77.72 | $76.42 | $77.18 | $77.18 | 1,688,482 |
| 2016-12-29 | $77.65 | $78.08 | $76.81 | $77.34 | $77.34 | 1,846,622 |
| 2016-12-28 | $78.54 | $79.17 | $77.40 | $77.67 | $77.67 | 1,676,704 |
| 2016-12-27 | $78.97 | $79.74 | $74.92 | $78.12 | $78.12 | 2,426,965 |
| 2016-12-23 | $79.46 | $80.21 | $78.38 | $78.70 | $78.70 | 2,274,271 |
| 2016-12-22 | $84.02 | $84.02 | $78.94 | $79.31 | $79.31 | 5,692,210 |
| 2016-12-21 | $84.68 | $85.05 | $83.28 | $84.06 | $84.06 | 1,750,958 |
| 2016-12-20 | $84.42 | $85.83 | $84.35 | $85.09 | $85.09 | 1,351,694 |
| 2016-12-19 | $84.20 | $85.33 | $83.81 | $84.27 | $84.27 | 1,758,718 |
| 2016-12-16 | $85.61 | $85.85 | $84.04 | $84.20 | $84.20 | 3,874,768 |
| 2016-12-15 | $84.83 | $86.11 | $84.32 | $85.70 | $85.70 | 2,214,985 |
| 2016-12-14 | $86.40 | $86.62 | $84.62 | $84.72 | $84.72 | 3,104,039 |
| 2016-12-13 | $86.17 | $86.81 | $85.41 | $86.16 | $86.16 | 2,276,592 |
| 2016-12-12 | $87.56 | $87.94 | $86.06 | $86.09 | $86.09 | 2,258,756 |
| 2016-12-09 | $87.02 | $88.13 | $86.55 | $87.76 | $87.76 | 1,678,213 |
| 2016-12-08 | $87.84 | $87.88 | $86.72 | $87.12 | $87.12 | 3,240,572 |
| 2016-12-07 | $87.40 | $88.22 | $87.03 | $87.84 | $87.84 | 3,799,222 |
| 2016-12-06 | $88.96 | $88.98 | $87.54 | $87.93 | $87.93 | 2,280,406 |
| 2016-12-05 | $88.42 | $88.76 | $87.04 | $88.20 | $88.20 | 3,475,008 |
| 2016-12-02 | $86.82 | $88.51 | $86.05 | $87.76 | $87.76 | 2,110,560 |
| 2016-12-01 | $86.79 | $88.07 | $86.09 | $86.57 | $86.57 | 4,337,609 |
| 2016-11-30 | $89.29 | $89.96 | $88.04 | $88.16 | $88.16 | 4,231,621 |
| 2016-11-29 | $89.98 | $90.61 | $89.29 | $89.67 | $89.67 | 3,036,037 |
| 2016-11-28 | $88.70 | $90.17 | $88.25 | $89.58 | $89.58 | 3,331,672 |
| 2016-11-25 | $88.51 | $89.54 | $88.40 | $89.18 | $89.18 | 1,083,104 |
| 2016-11-23 | $88.66 | $89.89 | $87.51 | $88.86 | $88.86 | 4,022,467 |
| 2016-11-22 | $88.33 | $91.41 | $87.60 | $88.68 | $88.68 | 12,815,510 |
| 2016-11-21 | $81.97 | $83.13 | $80.88 | $81.99 | $81.99 | 6,768,570 |
| 2016-11-18 | $81.53 | $82.14 | $80.68 | $81.91 | $81.91 | 3,646,787 |
| 2016-11-17 | $79.82 | $81.93 | $79.73 | $81.65 | $81.65 | 3,448,225 |
| 2016-11-16 | $79.87 | $81.34 | $79.65 | $80.54 | $80.54 | 3,806,831 |
| 2016-11-15 | $78.69 | $79.25 | $77.97 | $79.17 | $79.17 | 2,924,679 |
| 2016-11-14 | $78.02 | $79.51 | $77.62 | $78.34 | $78.34 | 2,883,099 |
| 2016-11-11 | $77.05 | $78.73 | $76.93 | $77.81 | $77.81 | 1,962,556 |
| 2016-11-10 | $76.47 | $78.00 | $76.16 | $77.20 | $77.20 | 3,320,128 |
| 2016-11-09 | $72.68 | $76.19 | $72.55 | $76.04 | $76.04 | 3,493,422 |
| 2016-11-08 | $75.67 | $76.05 | $75.00 | $75.81 | $75.81 | 2,009,910 |
| 2016-11-07 | $74.76 | $75.89 | $74.14 | $75.54 | $75.54 | 1,870,177 |
| 2016-11-04 | $73.64 | $74.91 | $73.57 | $73.62 | $73.62 | 1,420,769 |
| 2016-11-03 | $75.29 | $75.72 | $73.84 | $74.07 | $74.07 | 1,179,273 |
| 2016-11-02 | $75.06 | $75.72 | $74.86 | $75.36 | $75.36 | 1,112,081 |
| 2016-11-01 | $75.76 | $75.97 | $74.58 | $74.88 | $74.88 | 1,406,672 |
| 2016-10-31 | $75.52 | $75.95 | $75.28 | $75.55 | $75.55 | 1,397,443 |
| 2016-10-28 | $74.37 | $75.81 | $74.36 | $75.21 | $75.21 | 1,594,489 |
| 2016-10-27 | $76.71 | $76.81 | $74.44 | $74.45 | $74.45 | 2,332,991 |
| 2016-10-26 | $75.75 | $77.33 | $75.60 | $76.80 | $76.80 | 2,344,020 |
| 2016-10-25 | $75.60 | $76.13 | $75.36 | $75.82 | $75.82 | 1,649,265 |
| 2016-10-24 | $75.74 | $76.31 | $75.72 | $75.97 | $75.97 | 1,718,689 |
| 2016-10-21 | $75.33 | $76.34 | $75.33 | $75.71 | $75.71 | 2,182,423 |
| 2016-10-20 | $77.03 | $77.04 | $75.83 | $75.87 | $75.87 | 1,664,725 |
| 2016-10-19 | $76.61 | $77.03 | $75.94 | $76.76 | $76.76 | 1,634,023 |
| 2016-10-18 | $76.84 | $77.53 | $76.25 | $76.25 | $76.25 | 2,093,863 |
| 2016-10-17 | $77.00 | $77.37 | $76.38 | $76.44 | $76.44 | 1,299,900 |
| 2016-10-14 | $78.26 | $78.26 | $77.09 | $77.09 | $77.09 | 1,565,183 |
| 2016-10-13 | $77.15 | $78.80 | $76.99 | $78.23 | $78.23 | 2,191,708 |
| 2016-10-12 | $77.38 | $78.06 | $77.01 | $77.47 | $77.47 | 1,093,757 |
| 2016-10-11 | $77.56 | $77.91 | $77.00 | $77.24 | $77.24 | 2,467,149 |
| 2016-10-10 | $78.09 | $78.56 | $77.77 | $77.92 | $77.92 | 1,476,331 |
| 2016-10-07 | $78.55 | $78.83 | $77.58 | $77.97 | $77.97 | 1,783,002 |
| 2016-10-06 | $75.45 | $78.31 | $75.13 | $78.09 | $78.09 | 5,663,966 |
| 2016-10-05 | $76.50 | $76.63 | $74.52 | $75.12 | $75.12 | 4,947,855 |
| 2016-10-04 | $77.84 | $78.00 | $76.05 | $76.43 | $76.43 | 4,758,493 |
| 2016-10-03 | $78.46 | $79.89 | $78.33 | $79.53 | $79.53 | 2,423,238 |
| 2016-09-30 | $77.47 | $79.32 | $77.28 | $78.93 | $78.93 | 4,124,962 |
| 2016-09-29 | $79.26 | $79.30 | $77.34 | $77.36 | $77.36 | 3,577,772 |
| 2016-09-28 | $80.65 | $80.65 | $79.10 | $79.40 | $79.40 | 2,444,764 |
| 2016-09-27 | $79.27 | $80.59 | $78.27 | $80.46 | $80.46 | 2,883,156 |
| 2016-09-26 | $79.61 | $80.28 | $79.26 | $80.00 | $80.00 | 2,153,389 |
| 2016-09-23 | $79.53 | $80.76 | $79.06 | $80.09 | $80.09 | 2,675,282 |
| 2016-09-22 | $80.43 | $80.81 | $78.65 | $80.07 | $80.07 | 3,436,334 |
| 2016-09-21 | $79.98 | $80.36 | $79.03 | $79.89 | $79.89 | 1,896,918 |
| 2016-09-20 | $80.33 | $80.57 | $79.30 | $79.70 | $79.70 | 2,762,566 |
| 2016-09-19 | $81.27 | $81.55 | $80.15 | $80.22 | $80.22 | 2,259,115 |
| 2016-09-16 | $81.47 | $81.62 | $80.53 | $81.10 | $81.10 | 3,212,004 |
| 2016-09-15 | $81.14 | $82.10 | $80.89 | $81.99 | $81.99 | 2,202,070 |
| 2016-09-14 | $80.48 | $82.00 | $80.48 | $81.45 | $81.45 | 3,599,028 |
| 2016-09-13 | $81.73 | $82.10 | $79.66 | $80.18 | $80.18 | 3,912,107 |
| 2016-09-12 | $81.34 | $82.68 | $81.25 | $82.38 | $82.38 | 2,707,767 |
| 2016-09-09 | $81.51 | $82.37 | $81.43 | $81.63 | $81.63 | 4,647,184 |
| 2016-09-08 | $82.55 | $82.55 | $81.40 | $81.84 | $81.84 | 3,201,946 |
| 2016-09-07 | $83.01 | $83.02 | $81.74 | $82.50 | $82.50 | 2,778,503 |
| 2016-09-06 | $83.56 | $83.75 | $82.71 | $83.28 | $83.28 | 2,850,573 |
| 2016-09-02 | $83.11 | $83.83 | $82.55 | $83.11 | $83.11 | 1,821,032 |
| 2016-09-01 | $82.39 | $83.75 | $82.21 | $83.18 | $83.18 | 2,938,633 |
| 2016-08-31 | $83.76 | $84.16 | $82.13 | $82.70 | $82.70 | 4,207,988 |
| 2016-08-30 | $85.35 | $85.35 | $83.46 | $84.11 | $84.11 | 4,274,152 |
| 2016-08-29 | $85.75 | $86.32 | $85.15 | $85.53 | $85.53 | 3,851,142 |
| 2016-08-26 | $85.14 | $86.49 | $84.57 | $85.50 | $85.50 | 5,463,574 |
| 2016-08-25 | $88.00 | $89.58 | $85.38 | $85.50 | $85.50 | 15,533,998 |
| 2016-08-24 | $95.82 | $96.00 | $94.06 | $94.93 | $94.93 | 3,555,500 |
| 2016-08-23 | $96.02 | $96.35 | $95.26 | $95.51 | $95.51 | 2,104,587 |
| 2016-08-22 | $95.32 | $95.93 | $95.06 | $95.76 | $95.76 | 1,249,093 |
| 2016-08-19 | $95.82 | $96.40 | $95.00 | $95.57 | $95.57 | 1,217,591 |
| 2016-08-18 | $95.72 | $96.01 | $95.09 | $95.86 | $95.86 | 1,209,636 |
| 2016-08-17 | $94.94 | $96.13 | $94.63 | $95.49 | $95.49 | 1,741,217 |
| 2016-08-16 | $95.69 | $96.20 | $94.81 | $95.51 | $95.51 | 1,539,551 |
| 2016-08-15 | $96.35 | $96.95 | $95.67 | $96.26 | $96.26 | 2,245,115 |
| 2016-08-12 | $96.96 | $97.39 | $96.00 | $96.28 | $96.28 | 1,877,966 |
| 2016-08-11 | $99.00 | $99.93 | $97.07 | $97.37 | $97.37 | 1,899,820 |
| 2016-08-10 | $96.39 | $99.00 | $96.11 | $98.12 | $98.12 | 2,243,669 |
| 2016-08-09 | $95.79 | $96.14 | $95.03 | $95.95 | $95.95 | 913,848 |
| 2016-08-08 | $96.97 | $97.03 | $95.61 | $95.90 | $95.90 | 1,079,630 |
| 2016-08-05 | $96.41 | $97.38 | $96.16 | $97.02 | $97.02 | 1,187,353 |
| 2016-08-04 | $96.78 | $97.44 | $95.72 | $96.07 | $96.07 | 1,519,043 |
| 2016-08-03 | $95.88 | $96.77 | $95.02 | $96.77 | $96.77 | 1,312,502 |
| 2016-08-02 | $97.15 | $97.41 | $95.71 | $96.23 | $96.23 | 1,843,830 |
| 2016-08-01 | $97.48 | $97.84 | $96.50 | $97.10 | $97.10 | 1,505,444 |
| 2016-07-29 | $96.27 | $96.55 | $95.64 | $96.29 | $96.29 | 988,787 |
| 2016-07-28 | $95.32 | $96.27 | $94.68 | $96.12 | $96.12 | 1,263,272 |
| 2016-07-27 | $96.73 | $96.76 | $95.27 | $95.72 | $95.72 | 1,385,987 |
| 2016-07-26 | $96.45 | $97.45 | $96.25 | $96.65 | $96.65 | 1,164,878 |
| 2016-07-25 | $95.87 | $96.45 | $95.81 | $96.39 | $96.39 | 955,088 |
| 2016-07-22 | $95.06 | $96.14 | $94.67 | $96.13 | $96.13 | 1,687,962 |
| 2016-07-21 | $95.01 | $95.56 | $93.97 | $94.66 | $94.66 | 1,202,385 |
| 2016-07-20 | $95.79 | $96.05 | $94.99 | $95.45 | $95.45 | 1,507,526 |
| 2016-07-19 | $95.00 | $95.54 | $94.90 | $95.36 | $95.36 | 1,195,576 |
| 2016-07-18 | $94.58 | $96.27 | $94.58 | $95.73 | $95.73 | 1,753,764 |
| 2016-07-15 | $95.69 | $95.69 | $94.30 | $94.34 | $94.34 | 1,501,211 |
| 2016-07-14 | $95.00 | $95.52 | $94.53 | $95.00 | $95.00 | 1,445,008 |
| 2016-07-13 | $94.68 | $95.09 | $94.24 | $94.36 | $94.36 | 872,394 |
| 2016-07-12 | $95.06 | $95.35 | $94.33 | $94.44 | $94.44 | 1,406,898 |
| 2016-07-11 | $95.18 | $95.66 | $94.85 | $94.87 | $94.87 | 1,082,299 |
| 2016-07-08 | $95.45 | $96.00 | $94.75 | $95.08 | $95.08 | 2,078,922 |
| 2016-07-07 | $94.63 | $94.85 | $93.70 | $94.63 | $94.63 | 1,005,641 |
| 2016-07-06 | $94.96 | $95.28 | $94.00 | $94.86 | $94.86 | 1,646,183 |
| 2016-07-05 | $93.63 | $95.23 | $93.59 | $94.98 | $94.98 | 1,825,937 |
| 2016-07-01 | $94.69 | $94.69 | $93.67 | $93.78 | $93.78 | 1,443,034 |
| 2016-06-30 | $94.79 | $94.82 | $93.55 | $94.24 | $94.24 | 1,791,144 |
| 2016-06-29 | $92.60 | $94.85 | $92.60 | $94.42 | $94.42 | 1,779,087 |
| 2016-06-28 | $93.25 | $93.35 | $91.51 | $92.31 | $92.31 | 2,124,993 |
| 2016-06-27 | $91.46 | $92.79 | $90.86 | $92.56 | $92.56 | 2,551,446 |
| 2016-06-24 | $90.23 | $93.06 | $90.23 | $91.89 | $91.89 | 2,566,166 |
| 2016-06-23 | $92.46 | $92.78 | $91.66 | $92.38 | $92.38 | 2,162,344 |
| 2016-06-22 | $92.48 | $92.69 | $91.71 | $91.92 | $91.92 | 1,591,928 |
| 2016-06-21 | $92.31 | $93.33 | $92.18 | $92.63 | $92.63 | 1,576,204 |
| 2016-06-20 | $92.33 | $92.97 | $92.14 | $92.48 | $92.48 | 2,557,055 |
| 2016-06-17 | $91.75 | $91.97 | $91.16 | $91.58 | $91.58 | 2,798,217 |
| 2016-06-16 | $90.70 | $91.89 | $90.34 | $91.84 | $91.84 | 1,693,340 |
| 2016-06-15 | $90.49 | $91.78 | $90.04 | $91.05 | $91.05 | 1,561,960 |
| 2016-06-14 | $90.04 | $90.46 | $89.28 | $90.05 | $90.05 | 2,182,566 |
| 2016-06-13 | $91.20 | $91.57 | $90.04 | $90.17 | $90.17 | 1,505,705 |
| 2016-06-10 | $91.41 | $91.81 | $90.88 | $91.34 | $91.34 | 1,017,029 |
| 2016-06-09 | $91.48 | $92.17 | $91.03 | $91.97 | $91.97 | 1,210,338 |
| 2016-06-08 | $91.19 | $91.63 | $90.79 | $91.57 | $91.57 | 1,817,014 |
| 2016-06-07 | $90.43 | $92.12 | $90.43 | $91.25 | $91.25 | 1,412,818 |
| 2016-06-06 | $91.48 | $91.48 | $90.19 | $90.62 | $90.62 | 1,305,198 |
| 2016-06-03 | $90.91 | $91.91 | $90.76 | $91.08 | $91.08 | 1,877,104 |
| 2016-06-02 | $90.96 | $91.77 | $90.12 | $91.05 | $91.05 | 2,314,001 |
| 2016-06-01 | $90.54 | $91.00 | $89.79 | $90.81 | $90.81 | 2,822,986 |
| 2016-05-31 | $89.39 | $90.86 | $88.71 | $90.54 | $90.54 | 5,592,280 |
| 2016-05-27 | $88.97 | $89.59 | $87.38 | $88.94 | $88.94 | 5,880,018 |
| 2016-05-26 | $85.49 | $89.16 | $84.80 | $88.37 | $88.37 | 11,666,212 |
| 2016-05-25 | $77.70 | $78.98 | $77.55 | $78.36 | $78.36 | 3,355,053 |
| 2016-05-24 | $75.97 | $78.00 | $75.70 | $77.53 | $77.53 | 2,973,395 |
| 2016-05-23 | $77.11 | $77.40 | $75.49 | $75.56 | $75.56 | 2,355,998 |
| 2016-05-20 | $76.86 | $77.19 | $75.56 | $76.89 | $76.89 | 2,992,782 |
| 2016-05-19 | $76.30 | $77.10 | $75.65 | $76.91 | $76.91 | 3,338,795 |
| 2016-05-18 | $76.13 | $76.46 | $73.02 | $75.33 | $75.33 | 4,551,102 |
| 2016-05-17 | $79.08 | $79.57 | $77.08 | $77.51 | $77.51 | 2,619,871 |
| 2016-05-16 | $77.78 | $80.39 | $77.13 | $80.03 | $80.03 | 2,534,901 |
| 2016-05-13 | $79.43 | $80.26 | $77.42 | $77.63 | $77.63 | 3,047,267 |
| 2016-05-12 | $79.55 | $80.87 | $79.08 | $80.29 | $80.29 | 1,800,321 |
| 2016-05-11 | $80.85 | $80.95 | $78.86 | $79.03 | $79.03 | 2,183,697 |
| 2016-05-10 | $82.05 | $82.24 | $81.29 | $81.69 | $81.69 | 1,268,185 |
| 2016-05-09 | $81.49 | $82.44 | $81.06 | $82.11 | $82.11 | 1,892,337 |
| 2016-05-06 | $80.31 | $81.23 | $79.11 | $81.19 | $81.19 | 1,208,155 |
| 2016-05-05 | $80.61 | $81.50 | $80.33 | $80.62 | $80.62 | 1,882,837 |
| 2016-05-04 | $80.03 | $81.05 | $79.64 | $80.61 | $80.61 | 1,056,648 |
| 2016-05-03 | $80.46 | $81.08 | $79.75 | $80.61 | $80.61 | 1,122,976 |
| 2016-05-02 | $80.06 | $81.13 | $79.90 | $80.88 | $80.88 | 1,398,313 |
| 2016-04-29 | $79.44 | $79.93 | $78.26 | $79.71 | $79.71 | 2,140,517 |
| 2016-04-28 | $81.63 | $81.98 | $79.87 | $80.07 | $80.07 | 1,439,619 |
| 2016-04-27 | $81.96 | $82.31 | $81.24 | $82.07 | $82.07 | 1,175,552 |
| 2016-04-26 | $81.09 | $82.10 | $80.81 | $82.05 | $82.05 | 1,607,087 |
| 2016-04-25 | $80.93 | $81.18 | $80.38 | $80.92 | $80.92 | 1,348,118 |
| 2016-04-22 | $81.84 | $81.95 | $79.46 | $80.95 | $80.95 | 1,620,829 |
| 2016-04-21 | $81.83 | $82.56 | $81.63 | $81.90 | $81.90 | 1,004,172 |
| 2016-04-20 | $82.69 | $82.90 | $81.15 | $81.82 | $81.82 | 1,591,373 |
| 2016-04-19 | $82.55 | $83.69 | $81.96 | $82.72 | $82.72 | 1,867,578 |
| 2016-04-18 | $81.67 | $82.64 | $81.33 | $82.56 | $82.56 | 1,632,029 |
| 2016-04-15 | $80.29 | $81.88 | $79.90 | $81.75 | $81.75 | 1,828,150 |
| 2016-04-14 | $80.37 | $80.75 | $79.70 | $80.25 | $80.25 | 1,014,997 |
| 2016-04-13 | $80.41 | $80.59 | $79.57 | $80.43 | $80.43 | 1,569,001 |
| 2016-04-12 | $78.84 | $80.36 | $77.64 | $80.16 | $80.16 | 1,563,873 |
| 2016-04-11 | $79.53 | $80.44 | $78.87 | $78.91 | $78.91 | 1,145,813 |
| 2016-04-08 | $80.94 | $80.98 | $79.42 | $79.66 | $79.66 | 1,483,947 |
| 2016-04-07 | $80.30 | $80.95 | $79.58 | $80.64 | $80.64 | 2,721,170 |
| 2016-04-06 | $80.37 | $81.19 | $79.82 | $80.96 | $80.96 | 1,802,034 |
| 2016-04-05 | $81.73 | $81.79 | $80.17 | $80.40 | $80.40 | 2,359,517 |
| 2016-04-04 | $83.47 | $83.68 | $81.34 | $82.54 | $82.54 | 2,050,661 |
| 2016-04-01 | $82.26 | $83.72 | $82.00 | $83.31 | $83.31 | 2,031,597 |
| 2016-03-31 | $83.25 | $83.55 | $81.84 | $82.46 | $82.46 | 2,180,502 |
| 2016-03-30 | $81.42 | $83.59 | $81.11 | $83.20 | $83.20 | 2,683,113 |
| 2016-03-29 | $81.12 | $81.94 | $80.13 | $81.35 | $81.35 | 1,513,753 |
| 2016-03-28 | $78.52 | $81.29 | $78.52 | $80.84 | $80.84 | 2,096,421 |
| 2016-03-24 | $78.85 | $79.26 | $78.22 | $78.52 | $78.52 | 1,303,515 |
| 2016-03-23 | $79.10 | $79.91 | $78.71 | $78.96 | $78.96 | 1,247,044 |
| 2016-03-22 | $80.24 | $80.49 | $78.85 | $79.01 | $79.01 | 1,577,280 |
| 2016-03-21 | $79.95 | $80.83 | $79.53 | $80.46 | $80.46 | 1,584,778 |
| 2016-03-18 | $80.77 | $81.16 | $79.75 | $80.02 | $80.02 | 2,509,212 |
| 2016-03-17 | $81.05 | $81.41 | $80.16 | $80.42 | $80.42 | 1,901,488 |
| 2016-03-16 | $81.05 | $81.61 | $80.22 | $81.43 | $81.43 | 1,948,085 |
| 2016-03-15 | $80.34 | $82.08 | $80.23 | $81.18 | $81.18 | 1,975,501 |
| 2016-03-14 | $79.62 | $81.23 | $79.16 | $80.96 | $80.96 | 1,940,209 |
| 2016-03-11 | $80.26 | $80.73 | $79.31 | $80.02 | $80.02 | 2,622,417 |
| 2016-03-10 | $78.19 | $80.41 | $77.50 | $79.82 | $79.82 | 3,974,268 |
| 2016-03-09 | $76.21 | $77.37 | $75.97 | $76.73 | $76.73 | 2,040,931 |
| 2016-03-08 | $76.41 | $76.95 | $75.24 | $75.96 | $75.96 | 2,611,070 |
| 2016-03-07 | $77.73 | $78.27 | $76.47 | $76.82 | $76.82 | 2,911,747 |
| 2016-03-04 | $77.70 | $79.16 | $76.69 | $78.39 | $78.39 | 3,247,440 |
| 2016-03-03 | $78.40 | $78.75 | $76.47 | $77.45 | $77.45 | 4,374,858 |
| 2016-03-02 | $81.09 | $81.37 | $77.90 | $78.77 | $78.77 | 5,891,732 |
| 2016-03-01 | $79.50 | $82.81 | $77.75 | $82.03 | $82.03 | 8,249,773 |
| 2016-02-29 | $81.42 | $81.90 | $80.23 | $80.25 | $80.25 | 3,853,700 |
| 2016-02-26 | $82.25 | $82.36 | $81.37 | $81.63 | $81.63 | 1,550,082 |
| 2016-02-25 | $82.00 | $82.50 | $80.91 | $82.30 | $82.30 | 1,914,400 |
| 2016-02-24 | $81.44 | $81.83 | $79.85 | $81.65 | $81.65 | 3,643,931 |
| 2016-02-23 | $81.62 | $82.68 | $80.77 | $81.69 | $81.69 | 3,515,347 |
| 2016-02-22 | $80.49 | $81.72 | $80.20 | $81.67 | $81.67 | 3,122,911 |
| 2016-02-19 | $78.66 | $79.49 | $77.58 | $79.44 | $79.44 | 2,740,431 |
| 2016-02-18 | $79.73 | $80.52 | $77.23 | $79.29 | $79.29 | 4,288,911 |
| 2016-02-17 | $79.38 | $81.46 | $78.61 | $80.88 | $80.88 | 2,971,600 |
| 2016-02-16 | $79.81 | $79.99 | $76.25 | $78.55 | $78.55 | 3,095,737 |
| 2016-02-12 | $73.97 | $75.56 | $72.80 | $75.23 | $75.23 | 2,254,048 |
| 2016-02-11 | $73.12 | $74.92 | $72.52 | $73.43 | $73.43 | 3,384,351 |
| 2016-02-10 | $75.81 | $76.50 | $74.85 | $75.15 | $75.15 | 1,856,479 |
| 2016-02-09 | $75.21 | $76.90 | $74.70 | $75.24 | $75.24 | 2,745,032 |
| 2016-02-08 | $78.62 | $78.99 | $74.28 | $75.33 | $75.33 | 3,197,898 |
| 2016-02-05 | $76.65 | $78.11 | $75.14 | $76.56 | $76.56 | 4,426,913 |
| 2016-02-04 | $79.34 | $79.41 | $75.87 | $76.67 | $76.67 | 3,754,191 |
| 2016-02-03 | $82.01 | $82.76 | $78.86 | $79.59 | $79.59 | 2,618,651 |
| 2016-02-02 | $82.08 | $82.50 | $80.75 | $81.69 | $81.69 | 2,305,994 |
| 2016-02-01 | $81.21 | $82.22 | $79.96 | $81.98 | $81.98 | 3,168,324 |
| 2016-01-29 | $79.58 | $81.97 | $79.25 | $81.32 | $81.32 | 3,372,376 |
| 2016-01-28 | $79.12 | $79.35 | $77.42 | $78.91 | $78.91 | 1,843,740 |
| 2016-01-27 | $78.08 | $79.50 | $77.42 | $77.97 | $77.97 | 2,758,556 |
| 2016-01-26 | $76.64 | $78.09 | $76.13 | $77.69 | $77.69 | 2,195,609 |
| 2016-01-25 | $77.30 | $77.68 | $76.25 | $76.60 | $76.60 | 1,675,971 |
| 2016-01-22 | $78.50 | $78.50 | $76.56 | $77.26 | $77.26 | 2,045,145 |
| 2016-01-21 | $76.41 | $78.75 | $75.72 | $77.03 | $77.03 | 2,664,553 |
| 2016-01-20 | $76.00 | $76.73 | $73.74 | $76.03 | $76.03 | 2,139,239 |
| 2016-01-19 | $76.46 | $77.98 | $75.50 | $76.89 | $76.89 | 2,517,106 |
| 2016-01-15 | $73.56 | $75.67 | $73.56 | $75.30 | $75.30 | 3,369,728 |
| 2016-01-14 | $75.77 | $76.50 | $74.15 | $75.70 | $75.70 | 3,533,794 |
| 2016-01-13 | $78.83 | $78.83 | $75.34 | $75.48 | $75.48 | 3,077,597 |
| 2016-01-12 | $77.57 | $78.79 | $77.15 | $78.70 | $78.70 | 1,827,237 |
| 2016-01-11 | $78.22 | $78.38 | $76.29 | $77.36 | $77.36 | 3,242,741 |
| 2016-01-08 | $78.74 | $79.43 | $77.60 | $77.79 | $77.79 | 3,362,910 |
| 2016-01-07 | $79.25 | $81.44 | $78.32 | $78.45 | $78.45 | 4,492,004 |
| 2016-01-06 | $78.94 | $80.58 | $78.22 | $80.52 | $80.52 | 3,572,648 |
| 2016-01-05 | $79.27 | $80.78 | $79.24 | $79.98 | $79.98 | 4,335,356 |
| 2016-01-04 | $76.84 | $78.82 | $76.09 | $78.81 | $78.81 | 4,555,148 |
| 2015-12-31 | $77.43 | $78.22 | $77.14 | $77.22 | $77.22 | 1,163,347 |
| 2015-12-30 | $78.16 | $78.36 | $77.45 | $77.62 | $77.62 | 933,173 |
| 2015-12-29 | $77.53 | $78.60 | $77.43 | $78.02 | $78.02 | 1,323,607 |
| 2015-12-28 | $76.58 | $77.44 | $76.16 | $77.24 | $77.24 | 1,467,882 |
| 2015-12-24 | $77.08 | $77.47 | $76.61 | $76.68 | $76.68 | 809,042 |
| 2015-12-23 | $78.46 | $78.63 | $76.94 | $77.04 | $77.04 | 2,039,781 |
| 2015-12-22 | $77.33 | $78.17 | $76.41 | $77.86 | $77.86 | 2,248,123 |
| 2015-12-21 | $76.10 | $77.14 | $75.10 | $76.90 | $76.90 | 2,376,492 |
| 2015-12-18 | $75.92 | $76.42 | $74.66 | $76.09 | $76.09 | 3,915,603 |
| 2015-12-17 | $78.98 | $79.17 | $76.51 | $76.58 | $76.58 | 2,592,900 |
| 2015-12-16 | $77.82 | $79.17 | $76.92 | $78.87 | $78.87 | 2,086,654 |
| 2015-12-15 | $78.35 | $78.35 | $76.78 | $77.34 | $77.34 | 2,859,872 |
| 2015-12-14 | $76.67 | $78.09 | $76.29 | $77.71 | $77.71 | 2,800,605 |
| 2015-12-11 | $76.64 | $77.46 | $75.91 | $76.45 | $76.45 | 3,702,212 |
| 2015-12-10 | $77.96 | $78.88 | $77.32 | $77.81 | $77.81 | 2,992,810 |
| 2015-12-09 | $79.05 | $79.98 | $78.20 | $78.45 | $78.45 | 2,442,043 |
| 2015-12-08 | $77.96 | $80.04 | $77.73 | $79.48 | $79.48 | 3,583,812 |
| 2015-12-07 | $77.34 | $78.59 | $75.83 | $78.45 | $78.45 | 3,982,130 |
| 2015-12-04 | $75.35 | $77.90 | $74.37 | $77.24 | $77.24 | 4,479,004 |
| 2015-12-03 | $76.24 | $76.95 | $73.71 | $74.09 | $74.09 | 4,583,961 |
| 2015-12-02 | $76.32 | $76.58 | $75.82 | $76.04 | $76.04 | 1,909,004 |
| 2015-12-01 | $76.04 | $76.95 | $75.43 | $75.97 | $75.97 | 2,767,323 |
| 2015-11-30 | $75.20 | $75.72 | $73.86 | $75.46 | $75.46 | 4,623,776 |
| 2015-11-27 | $75.10 | $75.20 | $74.29 | $75.08 | $75.08 | 1,466,088 |
| 2015-11-25 | $74.50 | $76.00 | $74.21 | $74.93 | $74.93 | 3,657,409 |
| 2015-11-24 | $68.89 | $75.19 | $68.51 | $74.16 | $74.16 | 9,935,375 |
| 2015-11-23 | $68.92 | $69.82 | $68.11 | $69.55 | $69.55 | 6,280,866 |
| 2015-11-20 | $67.59 | $69.22 | $67.36 | $68.42 | $68.42 | 3,313,725 |
| 2015-11-19 | $66.91 | $67.60 | $66.56 | $67.16 | $67.16 | 2,811,109 |
| 2015-11-18 | $64.25 | $66.80 | $63.91 | $66.63 | $66.63 | 2,915,761 |
| 2015-11-17 | $63.76 | $65.50 | $63.10 | $64.23 | $64.23 | 3,758,076 |
| 2015-11-16 | $62.53 | $62.90 | $61.33 | $62.79 | $62.79 | 2,831,014 |
| 2015-11-13 | $66.04 | $66.38 | $61.97 | $62.21 | $62.21 | 6,259,242 |
| 2015-11-12 | $66.30 | $67.07 | $65.97 | $66.57 | $66.57 | 3,050,157 |
| 2015-11-11 | $68.09 | $68.29 | $65.73 | $66.50 | $66.50 | 3,364,979 |
| 2015-11-10 | $67.82 | $68.14 | $67.19 | $67.85 | $67.85 | 3,000,088 |
| 2015-11-09 | $67.71 | $67.73 | $66.33 | $67.61 | $67.61 | 1,774,453 |
| 2015-11-06 | $68.04 | $69.23 | $67.65 | $67.97 | $67.97 | 2,774,296 |
| 2015-11-05 | $67.39 | $67.80 | $66.68 | $67.71 | $67.71 | 1,168,306 |
| 2015-11-04 | $67.55 | $67.81 | $66.95 | $67.16 | $67.16 | 2,032,035 |
| 2015-11-03 | $66.59 | $69.05 | $66.50 | $67.55 | $67.55 | 3,736,765 |
| 2015-11-02 | $65.65 | $66.35 | $64.45 | $66.22 | $66.22 | 2,539,927 |
| 2015-10-30 | $65.00 | $65.77 | $64.61 | $65.49 | $65.49 | 2,205,676 |
| 2015-10-29 | $63.72 | $64.93 | $63.50 | $64.86 | $64.86 | 2,022,176 |
| 2015-10-28 | $63.41 | $64.11 | $62.64 | $63.96 | $63.96 | 1,829,250 |
| 2015-10-27 | $63.12 | $63.51 | $62.59 | $63.02 | $63.02 | 2,718,090 |
| 2015-10-26 | $62.58 | $63.84 | $62.58 | $63.68 | $63.68 | 2,575,731 |
| 2015-10-23 | $65.44 | $65.50 | $61.75 | $62.53 | $62.53 | 3,769,011 |
| 2015-10-22 | $64.43 | $65.07 | $64.12 | $64.80 | $64.80 | 2,983,471 |
| 2015-10-21 | $64.31 | $64.95 | $64.10 | $64.28 | $64.28 | 1,864,984 |
| 2015-10-20 | $63.83 | $64.28 | $63.40 | $64.12 | $64.12 | 2,017,877 |
| 2015-10-19 | $62.70 | $64.68 | $62.55 | $63.83 | $63.83 | 3,106,675 |
| 2015-10-16 | $62.91 | $63.78 | $62.71 | $63.46 | $63.46 | 2,319,369 |
| 2015-10-15 | $61.79 | $62.90 | $61.03 | $62.80 | $62.80 | 3,383,124 |
| 2015-10-14 | $63.76 | $64.19 | $60.31 | $61.38 | $61.38 | 6,537,897 |
| 2015-10-13 | $63.01 | $64.07 | $62.79 | $63.46 | $63.46 | 2,971,874 |
| 2015-10-12 | $63.28 | $63.28 | $62.48 | $63.05 | $63.05 | 1,993,066 |
| 2015-10-09 | $61.99 | $63.43 | $61.91 | $63.36 | $63.36 | 3,810,147 |
| 2015-10-08 | $62.62 | $62.84 | $61.23 | $62.08 | $62.08 | 6,900,693 |
| 2015-10-07 | $65.31 | $65.54 | $61.82 | $62.90 | $62.90 | 9,087,103 |
| 2015-10-06 | $67.69 | $68.04 | $64.54 | $65.19 | $65.19 | 5,092,163 |
| 2015-10-05 | $67.40 | $68.34 | $67.30 | $68.12 | $68.12 | 2,667,551 |
| 2015-10-02 | $66.60 | $66.97 | $64.73 | $66.95 | $66.95 | 4,716,384 |
| 2015-10-01 | $66.76 | $67.48 | $66.15 | $67.44 | $67.44 | 2,400,025 |
| 2015-09-30 | $67.13 | $67.24 | $66.05 | $66.66 | $66.66 | 4,035,519 |
| 2015-09-29 | $68.51 | $68.70 | $66.05 | $66.24 | $66.24 | 3,661,096 |
| 2015-09-28 | $69.58 | $69.96 | $68.39 | $68.70 | $68.70 | 3,612,160 |
| 2015-09-25 | $69.75 | $70.46 | $69.60 | $70.11 | $70.11 | 3,275,189 |
| 2015-09-24 | $69.49 | $69.68 | $68.39 | $69.25 | $69.25 | 2,868,502 |
| 2015-09-23 | $69.11 | $70.01 | $68.85 | $69.89 | $69.89 | 4,460,049 |
| 2015-09-22 | $67.40 | $69.36 | $67.01 | $69.18 | $69.18 | 5,131,081 |
| 2015-09-21 | $65.79 | $68.36 | $65.79 | $67.85 | $67.85 | 3,893,272 |
| 2015-09-18 | $67.14 | $67.73 | $66.57 | $66.65 | $66.65 | 6,395,736 |
| 2015-09-17 | $67.82 | $68.73 | $67.44 | $67.83 | $67.83 | 2,686,924 |
| 2015-09-16 | $66.25 | $67.92 | $66.02 | $67.71 | $67.71 | 2,740,867 |
| 2015-09-15 | $65.36 | $66.92 | $64.95 | $66.24 | $66.24 | 3,262,403 |
| 2015-09-14 | $66.12 | $66.53 | $65.22 | $65.34 | $65.34 | 2,800,479 |
| 2015-09-11 | $65.90 | $66.49 | $65.59 | $66.46 | $66.46 | 3,683,414 |
| 2015-09-10 | $66.66 | $66.92 | $65.71 | $66.06 | $66.06 | 5,870,568 |
| 2015-09-09 | $68.99 | $69.80 | $67.70 | $67.94 | $67.94 | 5,054,460 |
| 2015-09-08 | $69.32 | $69.47 | $67.73 | $68.79 | $68.79 | 3,779,942 |
| 2015-09-04 | $67.70 | $69.04 | $67.08 | $68.09 | $68.09 | 6,332,234 |
| 2015-09-03 | $67.53 | $67.87 | $66.29 | $67.00 | $67.00 | 6,725,330 |
| 2015-09-02 | $70.24 | $70.38 | $66.03 | $67.59 | $67.59 | 10,340,856 |
| 2015-09-01 | $72.60 | $72.75 | $69.00 | $69.65 | $69.65 | 12,305,833 |
| 2015-08-31 | $76.41 | $76.75 | $75.61 | $76.26 | $76.26 | 4,764,154 |
| 2015-08-28 | $76.59 | $77.39 | $76.21 | $76.73 | $76.73 | 2,466,238 |
| 2015-08-27 | $75.49 | $77.26 | $74.77 | $76.79 | $76.79 | 5,421,477 |
| 2015-08-26 | $74.80 | $77.44 | $73.80 | $77.34 | $77.34 | 2,937,381 |
| 2015-08-25 | $75.17 | $75.83 | $73.12 | $73.16 | $73.16 | 2,551,119 |
| 2015-08-24 | $71.89 | $76.33 | $69.63 | $73.71 | $73.71 | 4,268,758 |
| 2015-08-21 | $79.79 | $80.17 | $76.32 | $76.35 | $76.35 | 3,970,512 |
| 2015-08-20 | $80.04 | $81.17 | $79.87 | $80.38 | $80.38 | 2,500,441 |
| 2015-08-19 | $79.23 | $81.01 | $78.96 | $80.92 | $80.92 | 3,015,929 |
| 2015-08-18 | $78.62 | $79.52 | $78.33 | $79.37 | $79.37 | 1,206,831 |
| 2015-08-17 | $77.70 | $78.53 | $77.36 | $78.48 | $78.48 | 1,143,059 |
| 2015-08-14 | $77.67 | $77.99 | $77.13 | $77.78 | $77.78 | 1,330,174 |
| 2015-08-13 | $77.25 | $78.05 | $76.68 | $77.33 | $77.33 | 1,778,214 |
| 2015-08-12 | $76.84 | $77.43 | $75.86 | $77.32 | $77.32 | 1,490,261 |
| 2015-08-11 | $77.67 | $78.35 | $77.23 | $77.69 | $77.69 | 1,815,255 |
| 2015-08-10 | $78.00 | $78.41 | $77.71 | $78.11 | $78.11 | 1,064,429 |
| 2015-08-07 | $76.68 | $77.72 | $76.11 | $77.26 | $77.26 | 1,654,072 |
| 2015-08-06 | $79.09 | $79.26 | $77.41 | $77.60 | $77.60 | 2,481,697 |
| 2015-08-05 | $78.29 | $79.05 | $77.51 | $78.58 | $78.58 | 1,611,915 |
| 2015-08-04 | $77.77 | $78.61 | $77.60 | $77.80 | $77.80 | 1,124,305 |
| 2015-08-03 | $78.05 | $78.27 | $77.31 | $77.66 | $77.66 | 1,330,987 |
| 2015-07-31 | $76.66 | $78.25 | $76.40 | $78.03 | $78.03 | 1,828,868 |
| 2015-07-30 | $77.12 | $77.90 | $77.09 | $77.59 | $77.59 | 1,814,693 |
| 2015-07-29 | $77.93 | $78.49 | $77.30 | $77.59 | $77.59 | 2,193,715 |
| 2015-07-28 | $78.19 | $78.50 | $77.39 | $78.14 | $78.14 | 2,198,900 |
Dollar Tree Inc (DLTR) News Headlines
.jpg)
Cramer's week ahead: Earnings from Adobe, Dollar Tree and Dollar General
CNBC's Jim Cramer on Friday guided investors through next week's most important happenings on Wall Street.
cnbc.com March 8, 2024.jpg)
10 things to watch in the stock market Tuesday, including Oracle's pop and Southwest's drop
Plus, February's consumer price index came in a little warmer than expected.
cnbc.com March 12, 2024.jpg)
Dollar General's brand is showing some cracks and may be a warning sign ahead of earnings
The souring of consumer feelings about the brand is worth noting ahead of the dollar store's fiscal fourth-quarter earnings report due out on Thursda…
cnbc.com March 12, 2024Recent Dollar Tree Inc (DLTR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Dollar Tree Inc (DLTR) in the Discount Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walmart Inc | WMT | Discount Stores | Consumer Defensive | 2,200,000 |
| Target Corp | TGT | Discount Stores | Consumer Defensive | 350,000 |
| Costco Wholesale Corp | COST | Discount Stores | Consumer Defensive | 302,000 |
| Dollar Tree Inc | DLTR | Discount Stores | Consumer Defensive | 225,000 |
| Dollar General Corp | DG | Discount Stores | Consumer Defensive | 130,000 |
| Big Lots Inc | BIG | Discount Stores | Consumer Defensive | 26,000 |
| BJ`s Wholesale Club Holdings Inc | BJ | Discount Stores | Consumer Defensive | 25,000 |
| Pricesmart Inc | PSMT | Discount Stores | Consumer Defensive | 17,000 |
| Ollies Bargain Outlet Holdings Inc | OLLI | Discount Stores | Consumer Defensive | 1,100 |