Darden Restaurants Inc (DRI) Exchange: NYSE
Data as of April 25, 2024
$156.54 ($-0.07) -0.04%
Darden Restaurants Inc - Daily Information
Click for more stock information on Darden Restaurants Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $156.27 |
| Previous Close | $156.54 |
| High | $157.31 |
| Low | $154.75 |
| Adjusted Open | $156.27 |
| Previous Adjusted Close | $156.54 |
| Adjusted High | $157.31 |
| Adjusted Low | $154.75 |
About Darden Restaurants Inc (DRI)
Darden Restaurants Inc (DRI) is a Fortune 500 comprehensive full-service restaurant company with more than 1,800 convenience locations for casual dining. DRI is one of the world's largest full-service restaurant companies by total sales, with a portfolio of leading brands like Olive Garden, LongHorn Steakhouse, and many more. The company was founded in 1938 as the General Mills Restaurant Group, and has become one of the largest restaurant companies in the U.S. In recent years, DRI has experienced steady growth, thanks to an aggressive expansion strategy and successful acquisitions of high-end restaurant brands. The company has also invested heavily in new technologies, such as digital ordering, mobile payment systems, and AI-driven food recognition engines, helping boost customer acquisition and increase customer loyalty and market share.
Invest in Darden Restaurants Inc (DRI)
Historical Stock Data for Darden Restaurants Inc (DRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $156.27 | $157.31 | $154.75 | $156.54 | $156.54 | 1,550,668 |
| 2024-04-24 | $155.45 | $156.92 | $155.33 | $156.61 | $156.61 | 969,954 |
| 2024-04-23 | $155.39 | $156.35 | $154.60 | $155.90 | $155.90 | 876,714 |
| 2024-04-22 | $153.27 | $155.24 | $152.68 | $154.55 | $154.55 | 1,235,387 |
| 2024-04-19 | $152.39 | $153.81 | $152.28 | $152.50 | $152.50 | 960,628 |
| 2024-04-18 | $154.01 | $154.01 | $152.06 | $152.29 | $152.29 | 890,347 |
| 2024-04-17 | $154.77 | $155.23 | $152.28 | $152.97 | $152.97 | 1,093,802 |
| 2024-04-16 | $153.94 | $155.01 | $152.44 | $154.14 | $154.14 | 1,066,502 |
| 2024-04-15 | $153.64 | $155.27 | $153.41 | $154.06 | $154.06 | 1,126,647 |
| 2024-04-12 | $154.31 | $154.56 | $151.54 | $153.05 | $153.05 | 1,423,531 |
| 2024-04-11 | $156.26 | $156.41 | $153.31 | $155.01 | $155.01 | 1,290,615 |
| 2024-04-10 | $156.63 | $156.63 | $154.89 | $155.90 | $155.90 | 1,089,869 |
| 2024-04-09 | $156.88 | $158.40 | $156.22 | $158.31 | $158.31 | 919,962 |
| 2024-04-08 | $156.42 | $158.77 | $156.42 | $157.94 | $156.64 | 1,483,192 |
| 2024-04-05 | $158.10 | $158.16 | $156.25 | $156.35 | $156.35 | 1,467,406 |
| 2024-04-04 | $163.88 | $165.50 | $157.99 | $158.51 | $158.51 | 1,820,747 |
| 2024-04-03 | $163.99 | $164.61 | $162.70 | $162.98 | $162.98 | 1,180,472 |
| 2024-04-02 | $166.74 | $167.16 | $163.48 | $163.98 | $163.98 | 1,066,219 |
| 2024-04-01 | $166.70 | $167.76 | $165.21 | $167.24 | $167.24 | 1,327,866 |
| 2024-03-28 | $167.45 | $168.00 | $166.91 | $167.15 | $167.15 | 975,000 |
| 2024-03-27 | $163.85 | $166.98 | $163.85 | $166.97 | $166.97 | 1,129,140 |
| 2024-03-26 | $163.39 | $164.78 | $162.37 | $163.50 | $163.50 | 1,309,280 |
| 2024-03-25 | $164.21 | $164.84 | $162.05 | $162.70 | $162.70 | 2,116,154 |
| 2024-03-22 | $164.10 | $165.67 | $162.54 | $165.11 | $165.11 | 1,675,943 |
| 2024-03-21 | $164.73 | $168.08 | $162.21 | $163.24 | $163.24 | 3,892,119 |
| 2024-03-20 | $174.28 | $175.12 | $173.81 | $174.58 | $174.58 | 1,359,272 |
| 2024-03-19 | $173.14 | $174.43 | $172.66 | $174.09 | $174.09 | 1,121,455 |
| 2024-03-18 | $171.00 | $173.75 | $171.00 | $172.87 | $172.87 | 1,195,942 |
| 2024-03-15 | $170.92 | $173.80 | $170.92 | $171.96 | $171.96 | 2,552,517 |
| 2024-03-14 | $174.41 | $174.70 | $170.75 | $171.77 | $171.77 | 882,134 |
| 2024-03-13 | $172.80 | $175.41 | $172.80 | $174.57 | $174.57 | 1,052,008 |
| 2024-03-12 | $171.38 | $172.96 | $171.23 | $172.32 | $172.32 | 777,535 |
| 2024-03-11 | $170.90 | $172.58 | $170.36 | $171.81 | $171.81 | 841,692 |
| 2024-03-08 | $172.75 | $173.65 | $171.21 | $171.57 | $171.57 | 870,479 |
| 2024-03-07 | $175.93 | $176.11 | $172.32 | $173.19 | $173.19 | 1,275,336 |
| 2024-03-06 | $174.02 | $176.06 | $173.81 | $175.89 | $175.89 | 799,506 |
| 2024-03-05 | $173.80 | $176.08 | $173.44 | $174.41 | $174.41 | 898,962 |
| 2024-03-04 | $172.50 | $176.84 | $171.98 | $174.05 | $174.05 | 1,542,044 |
| 2024-03-01 | $170.62 | $171.35 | $169.04 | $171.29 | $171.29 | 866,078 |
| 2024-02-29 | $171.42 | $171.42 | $168.87 | $170.71 | $170.71 | 1,544,066 |
| 2024-02-28 | $169.47 | $170.93 | $169.09 | $170.45 | $170.45 | 941,723 |
| 2024-02-27 | $169.69 | $170.81 | $168.98 | $169.53 | $169.53 | 1,335,995 |
| 2024-02-26 | $170.00 | $170.95 | $169.44 | $169.54 | $169.54 | 1,147,651 |
| 2024-02-23 | $168.04 | $169.82 | $168.04 | $169.51 | $169.51 | 872,637 |
| 2024-02-22 | $167.60 | $168.91 | $166.98 | $168.47 | $168.47 | 1,283,236 |
| 2024-02-21 | $165.46 | $167.60 | $165.45 | $166.44 | $166.44 | 964,139 |
| 2024-02-20 | $161.88 | $167.04 | $161.88 | $165.31 | $165.31 | 1,567,464 |
| 2024-02-16 | $161.82 | $165.36 | $161.76 | $162.46 | $162.46 | 998,696 |
| 2024-02-15 | $161.77 | $163.17 | $160.54 | $162.38 | $162.38 | 787,272 |
| 2024-02-14 | $162.61 | $162.61 | $160.00 | $161.15 | $161.15 | 877,838 |
| 2024-02-13 | $163.34 | $163.34 | $160.85 | $162.29 | $162.29 | 976,935 |
| 2024-02-12 | $167.50 | $167.94 | $164.80 | $165.35 | $165.35 | 1,081,689 |
| 2024-02-09 | $167.96 | $168.50 | $167.16 | $167.66 | $167.66 | 574,786 |
| 2024-02-08 | $167.04 | $169.00 | $166.06 | $168.18 | $168.18 | 586,414 |
| 2024-02-07 | $166.76 | $168.32 | $165.95 | $166.04 | $166.04 | 978,173 |
| 2024-02-06 | $164.43 | $167.68 | $163.94 | $165.92 | $165.92 | 1,065,789 |
| 2024-02-05 | $165.39 | $165.61 | $162.91 | $164.51 | $164.51 | 845,416 |
| 2024-02-02 | $166.39 | $167.42 | $164.30 | $166.52 | $166.52 | 881,070 |
| 2024-02-01 | $163.23 | $167.23 | $162.52 | $167.23 | $167.23 | 1,108,280 |
| 2024-01-31 | $164.86 | $165.68 | $162.24 | $162.58 | $162.58 | 1,033,719 |
| 2024-01-30 | $163.22 | $163.97 | $162.20 | $163.79 | $163.79 | 1,004,149 |
| 2024-01-29 | $161.08 | $163.62 | $160.58 | $163.62 | $163.62 | 889,735 |
| 2024-01-26 | $162.50 | $162.91 | $160.61 | $160.99 | $160.99 | 556,066 |
| 2024-01-25 | $162.21 | $162.91 | $161.11 | $162.12 | $162.12 | 851,369 |
| 2024-01-24 | $162.06 | $162.59 | $159.98 | $161.66 | $161.66 | 1,184,457 |
| 2024-01-23 | $162.16 | $163.07 | $160.82 | $161.66 | $161.66 | 794,225 |
| 2024-01-22 | $159.63 | $161.93 | $159.02 | $161.59 | $161.59 | 1,119,274 |
| 2024-01-19 | $160.36 | $160.36 | $157.66 | $159.24 | $159.24 | 1,004,551 |
| 2024-01-18 | $158.43 | $160.21 | $157.15 | $159.92 | $159.92 | 848,633 |
| 2024-01-17 | $156.49 | $158.37 | $155.66 | $157.71 | $157.71 | 904,861 |
| 2024-01-16 | $156.53 | $157.23 | $154.74 | $157.17 | $157.17 | 1,428,597 |
| 2024-01-12 | $160.29 | $160.29 | $157.00 | $157.13 | $157.13 | 976,569 |
| 2024-01-11 | $160.67 | $161.13 | $156.74 | $159.99 | $159.99 | 1,161,857 |
| 2024-01-10 | $161.49 | $161.85 | $159.29 | $161.04 | $161.04 | 881,596 |
| 2024-01-09 | $161.00 | $162.02 | $160.34 | $161.60 | $161.60 | 888,531 |
| 2024-01-08 | $162.37 | $164.06 | $160.80 | $163.95 | $162.63 | 1,297,712 |
| 2024-01-05 | $161.15 | $162.18 | $160.76 | $162.08 | $160.78 | 1,003,096 |
| 2024-01-04 | $160.45 | $161.66 | $160.28 | $161.00 | $159.71 | 1,024,538 |
| 2024-01-03 | $162.76 | $163.00 | $160.31 | $160.40 | $159.11 | 1,146,272 |
| 2024-01-02 | $163.43 | $165.67 | $162.19 | $162.28 | $160.98 | 1,298,494 |
| 2023-12-29 | $164.19 | $164.71 | $163.57 | $164.30 | $162.98 | 772,216 |
| 2023-12-28 | $163.63 | $164.74 | $163.48 | $164.27 | $162.95 | 744,463 |
| 2023-12-27 | $164.12 | $164.12 | $162.47 | $163.55 | $162.23 | 803,504 |
| 2023-12-26 | $161.75 | $164.10 | $161.75 | $163.99 | $162.67 | 622,504 |
| 2023-12-22 | $162.09 | $162.50 | $161.00 | $161.84 | $161.84 | 745,839 |
| 2023-12-21 | $163.71 | $163.71 | $161.63 | $162.21 | $162.21 | 825,979 |
| 2023-12-20 | $164.96 | $165.33 | $161.93 | $162.14 | $162.14 | 1,073,219 |
| 2023-12-19 | $167.78 | $168.30 | $165.00 | $165.46 | $165.46 | 1,175,792 |
| 2023-12-18 | $163.16 | $167.24 | $162.25 | $167.17 | $167.17 | 1,447,964 |
| 2023-12-15 | $155.40 | $163.16 | $153.51 | $162.49 | $162.49 | 3,402,940 |
| 2023-12-14 | $163.69 | $164.28 | $161.54 | $163.09 | $163.09 | 1,892,875 |
| 2023-12-13 | $158.93 | $162.82 | $158.93 | $162.46 | $162.46 | 967,471 |
| 2023-12-12 | $161.60 | $162.13 | $160.34 | $161.08 | $161.08 | 785,728 |
| 2023-12-11 | $160.08 | $161.62 | $158.78 | $161.20 | $161.20 | 978,712 |
| 2023-12-08 | $161.04 | $161.37 | $158.57 | $158.95 | $158.95 | 781,354 |
| 2023-12-07 | $161.79 | $161.79 | $160.28 | $161.09 | $161.09 | 810,059 |
| 2023-12-06 | $161.10 | $162.50 | $160.91 | $161.26 | $161.26 | 749,476 |
| 2023-12-05 | $160.63 | $161.34 | $159.59 | $160.04 | $160.04 | 725,093 |
| 2023-12-04 | $159.50 | $161.66 | $159.01 | $161.00 | $161.00 | 1,026,513 |
| 2023-12-01 | $156.48 | $160.21 | $156.19 | $159.91 | $159.91 | 803,319 |
| 2023-11-30 | $155.63 | $156.69 | $154.02 | $156.47 | $156.47 | 767,339 |
| 2023-11-29 | $156.26 | $156.26 | $154.48 | $155.73 | $155.73 | 785,248 |
| 2023-11-28 | $156.55 | $156.70 | $154.99 | $155.43 | $155.43 | 754,708 |
| 2023-11-27 | $155.70 | $157.48 | $155.55 | $156.74 | $156.74 | 757,064 |
| 2023-11-24 | $156.41 | $157.25 | $155.37 | $156.01 | $156.01 | 399,398 |
| 2023-11-22 | $155.76 | $158.70 | $155.75 | $156.47 | $156.47 | 769,332 |
| 2023-11-21 | $154.21 | $155.46 | $153.75 | $154.84 | $154.84 | 641,389 |
| 2023-11-20 | $155.37 | $155.82 | $153.53 | $154.03 | $154.03 | 801,033 |
| 2023-11-17 | $156.38 | $156.47 | $155.55 | $155.86 | $155.86 | 784,545 |
| 2023-11-16 | $156.04 | $157.32 | $155.20 | $155.68 | $155.68 | 813,837 |
| 2023-11-15 | $155.00 | $155.97 | $154.83 | $155.82 | $155.82 | 902,076 |
| 2023-11-14 | $152.48 | $154.86 | $152.04 | $154.79 | $154.79 | 800,481 |
| 2023-11-13 | $149.74 | $151.56 | $149.66 | $151.25 | $151.25 | 781,710 |
| 2023-11-10 | $148.57 | $150.32 | $148.00 | $150.10 | $150.10 | 756,189 |
| 2023-11-09 | $148.32 | $149.09 | $147.53 | $148.16 | $148.16 | 540,485 |
| 2023-11-08 | $148.62 | $149.46 | $147.28 | $147.67 | $147.67 | 789,265 |
| 2023-11-07 | $149.28 | $149.28 | $147.89 | $148.54 | $148.54 | 624,524 |
| 2023-11-06 | $149.77 | $150.86 | $148.69 | $149.29 | $149.29 | 1,587,178 |
| 2023-11-03 | $147.48 | $151.15 | $147.43 | $150.71 | $150.71 | 1,119,061 |
| 2023-11-02 | $146.69 | $148.23 | $146.45 | $146.88 | $146.88 | 894,613 |
| 2023-11-01 | $146.65 | $146.92 | $144.58 | $145.66 | $145.66 | 1,337,848 |
| 2023-10-31 | $144.10 | $145.88 | $142.89 | $145.53 | $145.53 | 1,049,911 |
| 2023-10-30 | $143.51 | $144.77 | $142.66 | $143.35 | $143.35 | 1,142,110 |
| 2023-10-27 | $142.62 | $145.53 | $142.37 | $142.49 | $142.49 | 1,031,192 |
| 2023-10-26 | $143.29 | $143.95 | $141.90 | $142.19 | $142.19 | 917,798 |
| 2023-10-25 | $142.01 | $143.11 | $141.71 | $142.20 | $142.20 | 1,159,465 |
| 2023-10-24 | $142.70 | $143.17 | $141.03 | $142.09 | $142.09 | 1,191,668 |
| 2023-10-23 | $140.11 | $142.55 | $139.42 | $141.78 | $141.78 | 1,179,782 |
| 2023-10-20 | $142.38 | $142.50 | $140.62 | $140.67 | $140.67 | 812,470 |
| 2023-10-19 | $142.29 | $144.21 | $141.23 | $142.26 | $142.26 | 1,338,937 |
| 2023-10-18 | $140.29 | $141.78 | $140.07 | $140.72 | $140.72 | 1,084,462 |
| 2023-10-17 | $138.86 | $141.25 | $138.29 | $140.81 | $140.81 | 1,160,687 |
| 2023-10-16 | $135.61 | $139.02 | $134.93 | $138.81 | $138.81 | 1,576,433 |
| 2023-10-13 | $133.91 | $134.77 | $133.36 | $134.00 | $134.00 | 1,340,028 |
| 2023-10-12 | $138.01 | $138.01 | $133.75 | $134.25 | $134.25 | 1,102,329 |
| 2023-10-11 | $138.30 | $138.54 | $136.28 | $137.52 | $137.52 | 1,125,791 |
| 2023-10-10 | $137.51 | $138.88 | $137.04 | $138.21 | $138.21 | 989,756 |
| 2023-10-09 | $135.94 | $137.49 | $135.14 | $137.08 | $137.08 | 1,209,547 |
| 2023-10-06 | $139.41 | $139.86 | $136.41 | $136.94 | $136.94 | 1,597,821 |
| 2023-10-05 | $141.55 | $142.23 | $140.82 | $141.11 | $139.77 | 986,255 |
| 2023-10-04 | $140.32 | $141.66 | $139.67 | $141.20 | $139.86 | 983,879 |
| 2023-10-03 | $141.10 | $142.06 | $139.24 | $139.83 | $138.51 | 1,317,713 |
| 2023-10-02 | $142.70 | $143.50 | $141.75 | $142.41 | $141.06 | 1,178,919 |
| 2023-09-29 | $143.99 | $144.59 | $143.02 | $143.22 | $141.86 | 989,386 |
| 2023-09-28 | $141.80 | $143.89 | $140.84 | $143.10 | $141.74 | 925,236 |
| 2023-09-27 | $141.58 | $142.56 | $140.18 | $141.43 | $140.09 | 1,199,376 |
| 2023-09-26 | $140.64 | $142.49 | $140.64 | $141.36 | $140.02 | 1,430,828 |
| 2023-09-25 | $142.59 | $143.79 | $141.12 | $141.27 | $139.93 | 1,356,183 |
| 2023-09-22 | $145.55 | $145.84 | $143.37 | $143.50 | $143.50 | 1,632,965 |
| 2023-09-21 | $149.53 | $150.94 | $145.25 | $145.49 | $145.49 | 2,465,096 |
| 2023-09-20 | $150.34 | $152.00 | $149.10 | $149.46 | $149.46 | 1,925,274 |
| 2023-09-19 | $148.74 | $149.87 | $148.30 | $149.71 | $149.71 | 1,323,702 |
| 2023-09-18 | $150.51 | $151.08 | $148.50 | $149.10 | $149.10 | 1,233,785 |
| 2023-09-15 | $151.00 | $151.16 | $149.85 | $150.06 | $150.06 | 1,329,921 |
| 2023-09-14 | $149.52 | $151.94 | $148.85 | $151.82 | $151.82 | 955,315 |
| 2023-09-13 | $148.99 | $150.02 | $148.03 | $148.81 | $148.81 | 1,150,934 |
| 2023-09-12 | $148.00 | $149.84 | $147.25 | $149.74 | $149.74 | 1,081,390 |
| 2023-09-11 | $149.78 | $150.13 | $147.58 | $148.09 | $148.09 | 1,293,721 |
| 2023-09-08 | $149.83 | $150.97 | $149.17 | $149.44 | $149.44 | 862,624 |
| 2023-09-07 | $148.90 | $150.52 | $148.69 | $149.86 | $149.86 | 1,140,614 |
| 2023-09-06 | $150.81 | $151.47 | $148.86 | $148.95 | $148.95 | 1,353,847 |
| 2023-09-05 | $155.41 | $155.41 | $150.18 | $150.70 | $150.70 | 1,320,386 |
| 2023-09-01 | $156.26 | $157.16 | $154.05 | $155.56 | $155.56 | 866,448 |
| 2023-08-31 | $157.43 | $157.50 | $155.47 | $155.51 | $155.51 | 873,868 |
| 2023-08-30 | $155.88 | $157.49 | $155.88 | $157.14 | $157.14 | 682,900 |
| 2023-08-29 | $154.36 | $155.95 | $154.36 | $155.82 | $155.82 | 907,555 |
| 2023-08-28 | $155.88 | $156.40 | $154.57 | $155.16 | $155.16 | 942,704 |
| 2023-08-25 | $156.33 | $156.58 | $155.51 | $155.99 | $155.99 | 684,189 |
| 2023-08-24 | $155.89 | $156.91 | $155.23 | $155.58 | $155.58 | 523,894 |
| 2023-08-23 | $156.06 | $157.19 | $154.77 | $156.30 | $156.30 | 814,862 |
| 2023-08-22 | $155.41 | $156.29 | $154.31 | $156.01 | $156.01 | 936,251 |
| 2023-08-21 | $158.73 | $159.01 | $154.18 | $155.29 | $155.29 | 1,372,991 |
| 2023-08-18 | $158.00 | $159.47 | $157.70 | $158.47 | $158.47 | 2,383,014 |
| 2023-08-17 | $161.06 | $161.50 | $158.49 | $158.89 | $158.89 | 1,238,585 |
| 2023-08-16 | $161.32 | $162.17 | $159.85 | $160.32 | $160.32 | 914,246 |
| 2023-08-15 | $160.41 | $162.11 | $160.23 | $161.73 | $161.73 | 901,621 |
| 2023-08-14 | $160.10 | $161.29 | $159.70 | $161.26 | $161.26 | 1,238,586 |
| 2023-08-11 | $163.06 | $163.19 | $159.62 | $160.49 | $160.49 | 1,169,099 |
| 2023-08-10 | $164.32 | $166.32 | $163.27 | $163.57 | $163.57 | 689,601 |
| 2023-08-09 | $164.53 | $165.10 | $163.62 | $163.93 | $163.93 | 741,947 |
| 2023-08-08 | $163.98 | $165.54 | $163.63 | $164.79 | $164.79 | 1,091,757 |
| 2023-08-07 | $162.99 | $164.99 | $162.61 | $164.79 | $164.79 | 1,027,955 |
| 2023-08-04 | $163.58 | $163.94 | $161.92 | $162.45 | $162.45 | 1,002,522 |
| 2023-08-03 | $163.38 | $164.05 | $162.39 | $162.93 | $162.93 | 1,248,141 |
| 2023-08-02 | $165.17 | $166.33 | $164.11 | $164.13 | $164.13 | 1,107,889 |
| 2023-08-01 | $168.50 | $168.64 | $166.12 | $166.38 | $166.38 | 1,380,481 |
| 2023-07-31 | $167.84 | $169.73 | $167.60 | $168.92 | $168.92 | 2,898,475 |
| 2023-07-28 | $171.44 | $172.15 | $167.09 | $167.52 | $167.52 | 921,663 |
| 2023-07-27 | $168.62 | $171.30 | $168.34 | $170.26 | $170.26 | 904,714 |
| 2023-07-26 | $168.02 | $169.20 | $167.08 | $169.02 | $169.02 | 881,957 |
| 2023-07-25 | $169.25 | $170.06 | $167.13 | $167.82 | $167.82 | 1,033,616 |
| 2023-07-24 | $170.88 | $171.36 | $169.18 | $170.08 | $170.08 | 1,088,615 |
| 2023-07-21 | $173.06 | $173.06 | $170.34 | $170.37 | $170.37 | 1,140,945 |
| 2023-07-20 | $171.96 | $172.83 | $170.66 | $172.18 | $172.18 | 1,002,681 |
| 2023-07-19 | $170.71 | $172.05 | $169.78 | $171.45 | $171.45 | 904,583 |
| 2023-07-18 | $167.42 | $170.41 | $166.06 | $170.09 | $170.09 | 951,221 |
| 2023-07-17 | $167.86 | $169.72 | $167.85 | $169.25 | $169.25 | 853,223 |
| 2023-07-14 | $168.48 | $168.48 | $166.59 | $167.44 | $167.44 | 946,480 |
| 2023-07-13 | $167.56 | $169.30 | $167.12 | $168.46 | $168.46 | 917,808 |
| 2023-07-12 | $167.35 | $168.00 | $166.44 | $166.86 | $166.86 | 1,029,541 |
| 2023-07-11 | $166.78 | $167.34 | $165.99 | $166.56 | $166.56 | 850,145 |
| 2023-07-10 | $163.63 | $166.50 | $163.48 | $165.95 | $165.95 | 1,091,167 |
| 2023-07-07 | $162.68 | $164.89 | $161.93 | $163.45 | $163.45 | 928,044 |
| 2023-07-06 | $163.73 | $164.50 | $162.33 | $164.11 | $162.81 | 1,174,693 |
| 2023-07-05 | $167.00 | $167.91 | $164.84 | $164.95 | $164.95 | 1,445,473 |
| 2023-07-03 | $166.81 | $168.38 | $166.03 | $167.45 | $167.45 | 631,010 |
| 2023-06-30 | $165.26 | $167.66 | $165.26 | $167.08 | $167.08 | 1,155,213 |
| 2023-06-29 | $162.18 | $165.58 | $162.18 | $165.30 | $165.30 | 1,104,033 |
| 2023-06-28 | $162.85 | $162.94 | $161.53 | $162.05 | $162.05 | 1,173,486 |
| 2023-06-27 | $161.41 | $163.70 | $160.79 | $163.39 | $163.39 | 1,131,646 |
| 2023-06-26 | $161.63 | $162.45 | $159.56 | $161.59 | $161.59 | 1,644,993 |
| 2023-06-23 | $161.21 | $165.55 | $160.10 | $161.30 | $161.30 | 2,516,566 |
| 2023-06-22 | $161.00 | $165.10 | $159.15 | $162.13 | $162.13 | 3,009,315 |
| 2023-06-21 | $165.41 | $167.77 | $165.05 | $166.41 | $166.41 | 1,518,155 |
| 2023-06-20 | $166.07 | $167.11 | $165.10 | $165.82 | $165.82 | 1,101,695 |
| 2023-06-16 | $167.49 | $168.04 | $165.28 | $166.01 | $166.01 | 1,927,061 |
| 2023-06-15 | $167.91 | $168.98 | $166.70 | $166.86 | $166.86 | 1,182,735 |
| 2023-06-14 | $166.78 | $168.72 | $166.38 | $167.64 | $167.64 | 1,256,099 |
| 2023-06-13 | $165.29 | $166.63 | $164.91 | $166.04 | $166.04 | 1,068,374 |
| 2023-06-12 | $162.68 | $165.15 | $162.58 | $164.98 | $164.98 | 1,112,840 |
| 2023-06-09 | $163.40 | $164.57 | $161.80 | $161.91 | $161.91 | 1,045,164 |
| 2023-06-08 | $163.82 | $164.60 | $162.64 | $163.36 | $163.36 | 1,167,465 |
| 2023-06-07 | $163.48 | $164.98 | $163.06 | $164.40 | $164.40 | 1,292,050 |
| 2023-06-06 | $160.42 | $163.43 | $159.70 | $163.07 | $163.07 | 1,502,534 |
| 2023-06-05 | $163.42 | $163.99 | $160.92 | $161.04 | $161.04 | 1,330,650 |
| 2023-06-02 | $162.45 | $164.43 | $161.58 | $164.04 | $164.04 | 1,121,918 |
| 2023-06-01 | $159.95 | $162.31 | $158.71 | $161.73 | $161.73 | 1,328,863 |
| 2023-05-31 | $160.14 | $160.60 | $158.00 | $158.52 | $158.52 | 1,950,933 |
| 2023-05-30 | $161.51 | $161.94 | $160.05 | $160.38 | $160.38 | 1,004,366 |
| 2023-05-26 | $161.52 | $163.77 | $160.50 | $161.28 | $161.28 | 1,159,083 |
| 2023-05-25 | $161.29 | $162.19 | $160.09 | $161.03 | $161.03 | 1,211,288 |
| 2023-05-24 | $160.58 | $162.32 | $159.97 | $160.46 | $160.46 | 1,283,888 |
| 2023-05-23 | $160.51 | $161.35 | $159.62 | $160.57 | $160.57 | 1,286,090 |
| 2023-05-22 | $161.79 | $163.42 | $161.03 | $161.23 | $161.23 | 1,159,460 |
| 2023-05-19 | $162.76 | $163.41 | $160.54 | $161.41 | $161.41 | 1,621,976 |
| 2023-05-18 | $159.00 | $162.31 | $158.70 | $162.14 | $162.14 | 2,024,627 |
| 2023-05-17 | $154.22 | $158.86 | $153.65 | $158.69 | $158.69 | 1,921,832 |
| 2023-05-16 | $151.68 | $153.42 | $150.50 | $153.16 | $153.16 | 1,578,622 |
| 2023-05-15 | $149.30 | $151.93 | $148.44 | $151.89 | $151.89 | 1,216,728 |
| 2023-05-12 | $146.59 | $148.91 | $146.59 | $148.55 | $148.55 | 1,444,525 |
| 2023-05-11 | $148.85 | $149.12 | $146.29 | $147.01 | $147.01 | 1,492,114 |
| 2023-05-10 | $150.56 | $151.03 | $147.82 | $149.06 | $149.06 | 1,346,996 |
| 2023-05-09 | $149.85 | $151.55 | $149.80 | $150.33 | $150.33 | 904,505 |
| 2023-05-08 | $152.81 | $153.95 | $149.87 | $150.24 | $150.24 | 1,746,739 |
| 2023-05-05 | $153.32 | $154.18 | $152.03 | $153.09 | $153.09 | 1,225,570 |
| 2023-05-04 | $151.50 | $153.07 | $151.14 | $152.92 | $152.92 | 1,005,358 |
| 2023-05-03 | $151.89 | $152.20 | $150.52 | $151.47 | $151.47 | 1,454,327 |
| 2023-05-02 | $151.46 | $152.71 | $149.15 | $151.83 | $151.83 | 1,140,113 |
| 2023-05-01 | $150.88 | $152.19 | $150.41 | $151.26 | $151.26 | 1,542,502 |
| 2023-04-28 | $151.39 | $152.41 | $150.69 | $151.93 | $151.93 | 739,690 |
| 2023-04-27 | $149.38 | $151.31 | $148.24 | $151.20 | $151.20 | 749,710 |
| 2023-04-26 | $146.82 | $149.27 | $146.75 | $148.52 | $148.52 | 1,217,342 |
| 2023-04-25 | $149.53 | $149.53 | $145.90 | $146.46 | $146.46 | 1,201,148 |
| 2023-04-24 | $152.00 | $152.25 | $148.55 | $149.27 | $149.27 | 1,125,601 |
| 2023-04-21 | $150.41 | $151.87 | $150.29 | $151.85 | $151.85 | 1,048,161 |
| 2023-04-20 | $151.34 | $151.49 | $149.16 | $149.93 | $149.93 | 902,781 |
| 2023-04-19 | $151.84 | $152.22 | $151.24 | $151.55 | $151.55 | 840,920 |
| 2023-04-18 | $152.46 | $153.23 | $151.76 | $151.81 | $151.81 | 736,429 |
| 2023-04-17 | $153.13 | $153.68 | $150.65 | $151.75 | $151.75 | 996,711 |
| 2023-04-14 | $153.24 | $154.70 | $152.26 | $152.42 | $152.42 | 746,826 |
| 2023-04-13 | $152.80 | $153.81 | $152.21 | $153.47 | $153.47 | 1,171,583 |
| 2023-04-12 | $154.28 | $154.83 | $151.60 | $151.74 | $151.74 | 1,461,568 |
| 2023-04-11 | $151.53 | $154.45 | $151.47 | $153.48 | $153.48 | 1,499,511 |
| 2023-04-10 | $149.21 | $151.52 | $149.08 | $151.50 | $151.50 | 1,694,905 |
| 2023-04-06 | $151.79 | $151.79 | $149.14 | $149.70 | $149.70 | 1,282,217 |
| 2023-04-05 | $152.94 | $153.59 | $151.84 | $153.06 | $151.83 | 1,306,096 |
| 2023-04-04 | $154.00 | $154.73 | $152.72 | $153.09 | $151.86 | 1,415,550 |
| 2023-04-03 | $154.70 | $155.40 | $153.00 | $153.89 | $152.66 | 1,767,459 |
| 2023-03-31 | $154.70 | $155.90 | $154.10 | $155.16 | $153.92 | 1,367,418 |
| 2023-03-30 | $154.60 | $155.25 | $153.08 | $153.88 | $152.65 | 1,308,185 |
| 2023-03-29 | $155.01 | $155.35 | $153.71 | $154.67 | $154.67 | 1,182,742 |
| 2023-03-28 | $154.08 | $155.46 | $153.19 | $154.47 | $154.47 | 1,221,793 |
| 2023-03-27 | $153.88 | $155.04 | $152.36 | $153.80 | $153.80 | 1,580,440 |
| 2023-03-24 | $151.47 | $152.83 | $149.91 | $152.58 | $152.58 | 1,608,313 |
| 2023-03-23 | $151.84 | $153.67 | $147.75 | $150.52 | $150.52 | 2,675,453 |
| 2023-03-22 | $151.70 | $154.14 | $151.05 | $151.05 | $151.05 | 1,751,989 |
| 2023-03-21 | $151.99 | $153.69 | $151.56 | $152.43 | $152.43 | 1,303,567 |
| 2023-03-20 | $148.69 | $151.45 | $148.69 | $150.63 | $150.63 | 1,483,985 |
| 2023-03-17 | $150.87 | $151.12 | $147.57 | $148.50 | $148.50 | 4,673,073 |
| 2023-03-16 | $146.86 | $151.13 | $146.53 | $150.36 | $150.36 | 1,266,918 |
| 2023-03-15 | $146.25 | $148.29 | $145.43 | $147.76 | $147.76 | 1,922,300 |
| 2023-03-14 | $147.76 | $149.96 | $146.05 | $147.58 | $147.58 | 2,066,210 |
| 2023-03-13 | $142.83 | $147.45 | $142.83 | $146.02 | $146.02 | 1,952,736 |
| 2023-03-10 | $144.91 | $146.68 | $143.41 | $143.97 | $143.97 | 1,073,911 |
| 2023-03-09 | $146.46 | $147.50 | $144.46 | $144.66 | $144.66 | 1,086,219 |
| 2023-03-08 | $146.60 | $146.60 | $143.93 | $145.73 | $145.73 | 831,877 |
| 2023-03-07 | $148.53 | $149.80 | $146.21 | $146.53 | $146.53 | 1,128,805 |
| 2023-03-06 | $147.65 | $148.67 | $147.22 | $148.27 | $148.27 | 1,066,847 |
| 2023-03-03 | $147.14 | $148.26 | $146.50 | $147.34 | $147.34 | 1,120,835 |
| 2023-03-02 | $143.47 | $147.42 | $143.00 | $147.14 | $147.14 | 1,046,660 |
| 2023-03-01 | $142.49 | $143.95 | $141.75 | $143.65 | $143.65 | 971,502 |
| 2023-02-28 | $142.88 | $143.66 | $142.25 | $142.99 | $142.99 | 1,187,470 |
| 2023-02-27 | $145.00 | $145.28 | $142.43 | $142.67 | $142.67 | 923,843 |
| 2023-02-24 | $146.76 | $147.76 | $144.19 | $144.53 | $144.53 | 1,142,899 |
| 2023-02-23 | $149.13 | $149.91 | $147.63 | $148.28 | $148.28 | 1,092,186 |
| 2023-02-22 | $148.58 | $149.96 | $146.87 | $148.91 | $148.91 | 1,224,133 |
| 2023-02-21 | $146.50 | $148.20 | $145.65 | $147.84 | $147.84 | 1,508,483 |
| 2023-02-17 | $145.35 | $147.05 | $144.62 | $146.09 | $146.09 | 1,422,822 |
| 2023-02-16 | $145.47 | $147.72 | $144.52 | $145.76 | $145.76 | 1,306,736 |
| 2023-02-15 | $145.93 | $146.70 | $144.98 | $146.66 | $146.66 | 1,258,281 |
| 2023-02-14 | $147.91 | $148.07 | $145.38 | $146.31 | $146.31 | 1,239,604 |
| 2023-02-13 | $147.42 | $148.61 | $144.13 | $147.84 | $147.84 | 1,110,836 |
| 2023-02-10 | $147.50 | $148.00 | $146.36 | $147.02 | $147.02 | 1,153,365 |
| 2023-02-09 | $149.40 | $150.73 | $147.34 | $147.76 | $147.76 | 897,238 |
| 2023-02-08 | $148.71 | $149.63 | $147.79 | $148.45 | $148.45 | 696,822 |
| 2023-02-07 | $148.70 | $149.90 | $147.65 | $149.59 | $149.59 | 664,124 |
| 2023-02-06 | $147.51 | $149.85 | $147.51 | $149.79 | $149.79 | 1,027,299 |
| 2023-02-03 | $146.50 | $148.59 | $145.64 | $147.42 | $147.42 | 736,332 |
| 2023-02-02 | $148.24 | $149.25 | $146.79 | $147.92 | $147.92 | 1,412,465 |
| 2023-02-01 | $148.01 | $148.49 | $143.94 | $147.06 | $147.06 | 1,210,952 |
| 2023-01-31 | $146.69 | $148.18 | $146.38 | $147.97 | $147.97 | 2,240,536 |
| 2023-01-30 | $148.01 | $149.56 | $146.78 | $146.92 | $146.92 | 889,411 |
| 2023-01-27 | $150.00 | $150.00 | $147.86 | $148.37 | $148.37 | 852,269 |
| 2023-01-26 | $148.21 | $149.63 | $148.15 | $149.30 | $149.30 | 802,617 |
| 2023-01-25 | $145.22 | $147.91 | $144.83 | $147.78 | $147.78 | 872,742 |
| 2023-01-24 | $148.43 | $148.43 | $145.50 | $145.98 | $145.98 | 940,289 |
| 2023-01-23 | $147.87 | $148.46 | $146.99 | $148.10 | $148.10 | 652,249 |
| 2023-01-20 | $145.97 | $147.59 | $145.29 | $147.38 | $147.38 | 848,606 |
| 2023-01-19 | $146.26 | $146.69 | $145.25 | $145.39 | $145.39 | 1,192,613 |
| 2023-01-18 | $149.69 | $149.87 | $146.01 | $146.48 | $146.48 | 811,975 |
| 2023-01-17 | $148.98 | $149.92 | $148.54 | $149.01 | $149.01 | 729,599 |
| 2023-01-13 | $147.85 | $149.93 | $147.26 | $149.80 | $149.80 | 649,843 |
| 2023-01-12 | $150.15 | $150.72 | $148.22 | $148.70 | $148.70 | 1,287,230 |
| 2023-01-11 | $150.81 | $152.08 | $149.01 | $149.65 | $149.65 | 1,427,390 |
| 2023-01-10 | $148.39 | $150.70 | $148.11 | $150.31 | $150.31 | 1,507,558 |
| 2023-01-09 | $146.00 | $148.45 | $145.93 | $148.10 | $148.10 | 1,438,419 |
| 2023-01-06 | $144.49 | $147.32 | $144.38 | $146.98 | $145.79 | 1,431,018 |
| 2023-01-05 | $143.44 | $144.85 | $142.03 | $144.30 | $143.13 | 1,328,813 |
| 2023-01-04 | $140.50 | $143.56 | $139.84 | $143.03 | $141.87 | 1,229,491 |
| 2023-01-03 | $139.74 | $140.18 | $137.93 | $139.96 | $138.83 | 1,229,716 |
| 2022-12-30 | $139.62 | $139.74 | $137.48 | $138.33 | $138.33 | 800,005 |
| 2022-12-29 | $139.59 | $140.41 | $139.15 | $140.08 | $140.08 | 675,616 |
| 2022-12-28 | $138.20 | $139.77 | $137.95 | $138.82 | $138.82 | 911,587 |
| 2022-12-27 | $138.94 | $139.20 | $137.19 | $137.74 | $137.74 | 813,023 |
| 2022-12-23 | $137.38 | $139.35 | $136.33 | $138.84 | $138.84 | 659,251 |
| 2022-12-22 | $137.82 | $138.19 | $136.21 | $137.31 | $137.31 | 840,476 |
| 2022-12-21 | $140.60 | $140.94 | $138.51 | $138.55 | $138.55 | 990,514 |
| 2022-12-20 | $138.26 | $140.39 | $138.10 | $139.72 | $139.72 | 1,380,690 |
| 2022-12-19 | $140.07 | $140.71 | $137.51 | $138.45 | $138.45 | 1,901,547 |
| 2022-12-16 | $132.06 | $140.70 | $131.90 | $139.90 | $139.90 | 3,701,101 |
| 2022-12-15 | $142.98 | $143.36 | $140.90 | $142.86 | $142.86 | 1,586,965 |
| 2022-12-14 | $147.40 | $147.50 | $142.50 | $143.95 | $143.95 | 1,289,422 |
| 2022-12-13 | $147.50 | $148.15 | $143.68 | $145.03 | $145.03 | 1,432,203 |
| 2022-12-12 | $142.80 | $144.53 | $140.50 | $144.49 | $144.49 | 1,371,752 |
| 2022-12-09 | $143.28 | $144.32 | $142.44 | $142.57 | $142.57 | 974,285 |
| 2022-12-08 | $143.43 | $144.49 | $142.68 | $143.77 | $143.77 | 1,263,438 |
| 2022-12-07 | $142.79 | $144.62 | $142.08 | $142.21 | $142.21 | 798,106 |
| 2022-12-06 | $143.61 | $144.56 | $141.66 | $142.86 | $142.86 | 1,163,227 |
| 2022-12-05 | $144.12 | $144.42 | $142.76 | $143.54 | $143.54 | 929,420 |
| 2022-12-02 | $143.97 | $146.25 | $143.09 | $145.48 | $145.48 | 863,540 |
| 2022-12-01 | $147.59 | $148.01 | $145.52 | $145.65 | $145.65 | 1,058,151 |
| 2022-11-30 | $145.27 | $147.42 | $143.75 | $146.99 | $146.99 | 1,521,226 |
| 2022-11-29 | $144.55 | $146.33 | $144.31 | $144.96 | $144.96 | 1,179,573 |
| 2022-11-28 | $147.82 | $149.12 | $146.80 | $146.82 | $146.82 | 769,417 |
| 2022-11-25 | $148.58 | $149.04 | $147.58 | $148.39 | $148.39 | 335,996 |
| 2022-11-23 | $148.01 | $148.73 | $147.29 | $148.33 | $148.33 | 528,615 |
| 2022-11-22 | $147.21 | $148.36 | $146.36 | $147.99 | $147.99 | 839,021 |
| 2022-11-21 | $147.08 | $148.07 | $146.05 | $146.70 | $146.70 | 989,284 |
| 2022-11-18 | $148.50 | $149.80 | $145.74 | $147.14 | $147.14 | 994,801 |
| 2022-11-17 | $144.24 | $146.99 | $144.01 | $146.05 | $146.05 | 919,897 |
| 2022-11-16 | $141.98 | $145.48 | $141.12 | $145.43 | $145.43 | 1,446,794 |
| 2022-11-15 | $145.06 | $145.29 | $142.73 | $143.10 | $143.10 | 884,682 |
| 2022-11-14 | $140.69 | $143.34 | $139.67 | $142.53 | $142.53 | 1,604,177 |
| 2022-11-11 | $146.31 | $146.31 | $139.51 | $141.16 | $141.16 | 1,450,005 |
| 2022-11-10 | $143.83 | $145.77 | $142.48 | $145.33 | $145.33 | 1,294,232 |
| 2022-11-09 | $139.25 | $140.55 | $138.58 | $139.65 | $139.65 | 945,746 |
| 2022-11-08 | $140.77 | $141.43 | $138.58 | $140.14 | $140.14 | 859,893 |
| 2022-11-07 | $141.99 | $141.99 | $137.78 | $139.84 | $139.84 | 1,071,927 |
| 2022-11-04 | $142.38 | $142.59 | $139.40 | $141.34 | $141.34 | 884,828 |
| 2022-11-03 | $138.67 | $140.48 | $137.25 | $139.47 | $139.47 | 930,818 |
| 2022-11-02 | $142.75 | $143.37 | $139.55 | $139.71 | $139.71 | 1,258,239 |
| 2022-11-01 | $144.31 | $144.44 | $141.02 | $143.04 | $143.04 | 1,009,401 |
| 2022-10-31 | $141.76 | $144.16 | $140.66 | $143.14 | $143.14 | 1,085,628 |
| 2022-10-28 | $140.73 | $142.61 | $138.98 | $142.49 | $142.49 | 1,326,420 |
| 2022-10-27 | $139.72 | $141.92 | $139.28 | $140.73 | $140.73 | 1,254,114 |
| 2022-10-26 | $136.25 | $141.37 | $136.14 | $138.52 | $138.52 | 1,791,703 |
| 2022-10-25 | $134.25 | $136.02 | $133.68 | $135.97 | $135.97 | 1,708,757 |
| 2022-10-24 | $133.50 | $135.19 | $132.22 | $134.00 | $134.00 | 1,271,234 |
| 2022-10-21 | $132.20 | $133.80 | $131.33 | $133.32 | $133.32 | 1,610,155 |
| 2022-10-20 | $132.64 | $134.10 | $131.54 | $132.23 | $132.23 | 997,637 |
| 2022-10-19 | $132.99 | $134.36 | $132.40 | $133.00 | $133.00 | 1,226,945 |
| 2022-10-18 | $134.06 | $134.65 | $132.55 | $133.44 | $133.44 | 1,200,399 |
| 2022-10-17 | $131.88 | $132.90 | $131.37 | $131.94 | $131.94 | 798,161 |
| 2022-10-14 | $133.98 | $134.41 | $129.81 | $130.02 | $130.02 | 932,750 |
| 2022-10-13 | $127.70 | $133.59 | $126.69 | $132.97 | $132.97 | 996,451 |
| 2022-10-12 | $127.79 | $131.03 | $126.98 | $130.26 | $130.26 | 1,023,521 |
| 2022-10-11 | $126.99 | $129.99 | $125.17 | $128.53 | $128.53 | 1,236,514 |
| 2022-10-10 | $125.76 | $127.21 | $124.82 | $126.67 | $126.67 | 1,093,741 |
| 2022-10-07 | $128.11 | $128.44 | $124.60 | $125.69 | $125.69 | 1,211,735 |
| 2022-10-06 | $132.47 | $133.45 | $129.31 | $129.51 | $129.51 | 1,542,146 |
| 2022-10-05 | $130.65 | $133.59 | $130.54 | $133.10 | $131.87 | 1,500,265 |
| 2022-10-04 | $128.01 | $132.31 | $127.92 | $132.22 | $131.00 | 1,769,875 |
| 2022-10-03 | $127.07 | $127.15 | $123.43 | $125.41 | $124.25 | 2,312,506 |
| 2022-09-30 | $128.34 | $128.64 | $126.03 | $126.32 | $125.15 | 2,138,656 |
| 2022-09-29 | $126.61 | $130.06 | $125.03 | $129.32 | $128.12 | 2,073,546 |
| 2022-09-28 | $124.34 | $128.22 | $123.32 | $127.72 | $126.54 | 1,122,688 |
| 2022-09-27 | $123.13 | $125.79 | $122.37 | $123.58 | $122.44 | 1,447,341 |
| 2022-09-26 | $122.39 | $124.30 | $120.95 | $121.16 | $120.04 | 1,384,971 |
| 2022-09-23 | $124.50 | $125.21 | $120.20 | $122.39 | $122.39 | 1,862,444 |
| 2022-09-22 | $129.00 | $129.16 | $124.41 | $125.45 | $125.45 | 2,554,143 |
| 2022-09-21 | $133.72 | $135.19 | $131.20 | $131.28 | $131.28 | 2,000,122 |
| 2022-09-20 | $132.08 | $133.09 | $130.77 | $132.75 | $132.75 | 1,342,562 |
| 2022-09-19 | $128.71 | $133.00 | $128.71 | $132.53 | $132.53 | 1,585,187 |
| 2022-09-16 | $128.72 | $130.23 | $127.78 | $129.68 | $129.68 | 1,691,032 |
| 2022-09-15 | $130.16 | $132.66 | $129.54 | $130.43 | $130.43 | 830,622 |
| 2022-09-14 | $128.91 | $131.88 | $127.60 | $130.30 | $130.30 | 968,202 |
| 2022-09-13 | $130.31 | $131.33 | $128.22 | $128.71 | $128.71 | 965,773 |
| 2022-09-12 | $132.25 | $133.78 | $131.55 | $133.73 | $133.73 | 876,187 |
| 2022-09-09 | $130.93 | $131.85 | $130.05 | $131.04 | $131.04 | 705,058 |
| 2022-09-08 | $127.41 | $130.54 | $127.00 | $130.46 | $130.46 | 945,741 |
| 2022-09-07 | $123.59 | $128.07 | $123.03 | $128.05 | $128.05 | 1,127,823 |
| 2022-09-06 | $125.97 | $126.88 | $122.36 | $123.21 | $123.21 | 1,108,072 |
| 2022-09-02 | $127.48 | $127.93 | $124.38 | $125.17 | $125.17 | 851,849 |
| 2022-09-01 | $122.94 | $125.96 | $122.29 | $125.93 | $125.93 | 917,336 |
| 2022-08-31 | $123.81 | $125.11 | $122.82 | $123.71 | $123.71 | 1,050,119 |
| 2022-08-30 | $125.46 | $126.15 | $122.71 | $123.38 | $123.38 | 700,822 |
| 2022-08-29 | $123.74 | $125.48 | $123.35 | $124.70 | $124.70 | 725,447 |
| 2022-08-26 | $130.75 | $130.87 | $124.66 | $124.97 | $124.97 | 741,095 |
| 2022-08-25 | $128.23 | $130.67 | $127.97 | $130.65 | $130.65 | 854,046 |
| 2022-08-24 | $126.45 | $128.55 | $124.61 | $127.68 | $127.68 | 1,116,109 |
| 2022-08-23 | $127.94 | $128.93 | $126.78 | $126.97 | $126.97 | 762,764 |
| 2022-08-22 | $127.16 | $127.17 | $125.75 | $127.14 | $127.14 | 1,002,620 |
| 2022-08-19 | $131.25 | $131.59 | $128.35 | $129.07 | $129.07 | 778,985 |
| 2022-08-18 | $132.52 | $133.06 | $131.22 | $132.37 | $132.37 | 723,756 |
| 2022-08-17 | $132.59 | $134.13 | $132.08 | $132.70 | $132.70 | 963,184 |
| 2022-08-16 | $131.77 | $135.31 | $131.30 | $134.35 | $134.35 | 1,073,726 |
| 2022-08-15 | $131.24 | $133.00 | $130.20 | $132.21 | $132.21 | 1,113,777 |
| 2022-08-12 | $130.93 | $131.94 | $130.27 | $131.91 | $131.91 | 753,034 |
| 2022-08-11 | $130.85 | $132.22 | $130.09 | $130.23 | $130.23 | 1,029,268 |
| 2022-08-10 | $128.35 | $130.93 | $127.91 | $129.88 | $129.88 | 1,333,553 |
| 2022-08-09 | $125.05 | $125.83 | $123.91 | $125.79 | $125.79 | 826,134 |
| 2022-08-08 | $123.73 | $127.18 | $123.73 | $125.34 | $125.34 | 804,976 |
| 2022-08-05 | $124.65 | $125.87 | $123.50 | $123.58 | $123.58 | 667,236 |
| 2022-08-04 | $126.43 | $127.35 | $125.51 | $125.78 | $125.78 | 801,511 |
| 2022-08-03 | $124.73 | $127.32 | $123.81 | $126.87 | $126.87 | 960,473 |
| 2022-08-02 | $124.00 | $125.67 | $123.45 | $124.14 | $124.14 | 795,376 |
| 2022-08-01 | $123.53 | $125.96 | $122.83 | $124.75 | $124.75 | 1,016,767 |
| 2022-07-29 | $126.70 | $126.99 | $124.03 | $124.49 | $124.49 | 2,380,146 |
| 2022-07-28 | $121.50 | $126.67 | $121.05 | $126.58 | $126.58 | 1,697,055 |
| 2022-07-27 | $116.81 | $121.84 | $116.65 | $121.47 | $121.47 | 1,206,788 |
| 2022-07-26 | $117.32 | $117.62 | $115.07 | $115.11 | $115.11 | 1,102,540 |
| 2022-07-25 | $122.00 | $122.00 | $117.32 | $118.78 | $118.78 | 1,144,574 |
| 2022-07-22 | $122.14 | $123.57 | $120.50 | $121.35 | $121.35 | 774,164 |
| 2022-07-21 | $120.84 | $121.86 | $119.70 | $121.69 | $121.69 | 827,836 |
| 2022-07-20 | $120.48 | $122.83 | $120.41 | $121.89 | $121.89 | 893,384 |
| 2022-07-19 | $117.25 | $120.55 | $117.25 | $120.19 | $120.19 | 820,842 |
| 2022-07-18 | $117.70 | $118.68 | $116.01 | $116.43 | $116.43 | 922,086 |
| 2022-07-15 | $117.51 | $118.72 | $116.48 | $117.09 | $117.09 | 1,002,912 |
| 2022-07-14 | $114.69 | $116.65 | $114.28 | $116.16 | $116.16 | 1,322,617 |
| 2022-07-13 | $113.53 | $117.10 | $113.08 | $116.30 | $116.30 | 1,095,092 |
| 2022-07-12 | $116.00 | $117.55 | $115.32 | $115.83 | $115.83 | 1,012,591 |
| 2022-07-11 | $116.11 | $117.31 | $115.05 | $115.44 | $115.44 | 1,024,031 |
| 2022-07-08 | $117.30 | $118.66 | $115.50 | $116.78 | $116.78 | 1,052,341 |
| 2022-07-07 | $115.35 | $117.37 | $114.37 | $117.28 | $117.28 | 1,215,385 |
| 2022-07-06 | $118.72 | $120.00 | $115.60 | $116.71 | $115.52 | 1,638,994 |
| 2022-07-05 | $112.93 | $118.59 | $111.78 | $118.51 | $117.30 | 1,639,736 |
| 2022-07-01 | $113.65 | $115.05 | $112.55 | $114.35 | $113.18 | 1,540,445 |
| 2022-06-30 | $113.24 | $114.63 | $111.38 | $113.12 | $111.96 | 1,641,624 |
| 2022-06-29 | $114.63 | $115.00 | $112.40 | $113.87 | $112.71 | 1,236,879 |
| 2022-06-28 | $122.02 | $123.44 | $114.93 | $115.10 | $113.92 | 1,556,325 |
| 2022-06-27 | $121.46 | $123.06 | $120.30 | $121.93 | $120.68 | 1,692,935 |
| 2022-06-24 | $117.28 | $119.89 | $116.12 | $119.81 | $118.59 | 2,375,077 |
| 2022-06-23 | $116.84 | $117.94 | $113.17 | $115.60 | $114.42 | 2,973,456 |
| 2022-06-22 | $113.24 | $116.30 | $112.23 | $115.12 | $113.94 | 2,061,281 |
| 2022-06-21 | $115.86 | $116.00 | $112.73 | $113.70 | $112.54 | 1,713,414 |
| 2022-06-17 | $112.29 | $115.08 | $111.85 | $114.20 | $113.03 | 2,442,979 |
| 2022-06-16 | $113.37 | $113.43 | $110.96 | $111.84 | $110.70 | 1,326,383 |
| 2022-06-15 | $114.72 | $118.29 | $114.58 | $116.55 | $115.36 | 1,443,082 |
| 2022-06-14 | $114.29 | $115.66 | $113.32 | $114.03 | $112.87 | 1,220,636 |
| 2022-06-13 | $116.37 | $117.18 | $113.24 | $114.28 | $113.11 | 1,408,394 |
| 2022-06-10 | $121.27 | $122.75 | $119.20 | $119.94 | $118.72 | 939,574 |
| 2022-06-09 | $123.57 | $125.55 | $122.93 | $123.46 | $122.20 | 681,437 |
| 2022-06-08 | $124.08 | $125.19 | $122.99 | $124.38 | $123.11 | 885,317 |
| 2022-06-07 | $124.02 | $125.24 | $121.34 | $124.91 | $123.63 | 1,281,757 |
| 2022-06-06 | $126.50 | $126.74 | $124.32 | $125.92 | $124.63 | 951,228 |
| 2022-06-03 | $125.60 | $126.67 | $123.94 | $125.78 | $124.50 | 945,525 |
| 2022-06-02 | $124.06 | $127.00 | $123.82 | $126.88 | $125.58 | 718,632 |
| 2022-06-01 | $125.64 | $125.93 | $121.75 | $123.93 | $122.66 | 1,016,827 |
| 2022-05-31 | $125.62 | $126.86 | $123.62 | $125.00 | $123.72 | 1,958,024 |
| 2022-05-27 | $126.30 | $127.46 | $123.93 | $126.04 | $124.75 | 850,307 |
| 2022-05-26 | $121.46 | $126.30 | $121.11 | $125.09 | $123.81 | 899,903 |
| 2022-05-25 | $114.31 | $120.75 | $114.01 | $120.12 | $118.89 | 1,199,265 |
| 2022-05-24 | $115.24 | $115.26 | $111.57 | $114.77 | $113.60 | 1,092,680 |
| 2022-05-23 | $117.18 | $117.70 | $113.23 | $116.41 | $115.22 | 932,904 |
| 2022-05-20 | $118.65 | $118.87 | $113.54 | $116.25 | $115.06 | 1,746,081 |
| 2022-05-19 | $116.71 | $119.16 | $114.08 | $116.67 | $115.48 | 1,604,626 |
| 2022-05-18 | $127.40 | $127.40 | $118.77 | $119.48 | $118.26 | 2,056,085 |
| 2022-05-17 | $129.21 | $129.66 | $126.69 | $129.01 | $127.69 | 1,021,397 |
| 2022-05-16 | $127.25 | $128.24 | $125.72 | $126.38 | $125.09 | 1,025,327 |
| 2022-05-13 | $126.02 | $129.39 | $126.01 | $128.07 | $126.76 | 817,422 |
| 2022-05-12 | $120.64 | $126.00 | $118.72 | $124.18 | $122.91 | 1,647,421 |
| 2022-05-11 | $126.99 | $128.45 | $121.33 | $121.51 | $120.27 | 1,315,806 |
| 2022-05-10 | $127.21 | $128.14 | $123.38 | $126.90 | $125.60 | 972,018 |
| 2022-05-09 | $128.07 | $129.73 | $124.93 | $125.11 | $123.83 | 1,140,855 |
| 2022-05-06 | $127.35 | $130.75 | $126.15 | $130.10 | $128.77 | 1,264,253 |
| 2022-05-05 | $129.41 | $131.17 | $125.81 | $127.51 | $126.21 | 970,088 |
| 2022-05-04 | $129.55 | $131.98 | $126.08 | $131.48 | $130.14 | 1,256,085 |
| 2022-05-03 | $132.18 | $133.71 | $129.57 | $130.65 | $129.32 | 842,948 |
| 2022-05-02 | $132.00 | $133.24 | $129.48 | $132.80 | $131.44 | 891,484 |
| 2022-04-29 | $134.15 | $135.90 | $131.34 | $131.73 | $130.38 | 997,092 |
| 2022-04-28 | $132.31 | $135.63 | $130.83 | $133.90 | $132.53 | 654,459 |
| 2022-04-27 | $131.76 | $133.64 | $130.30 | $130.71 | $129.38 | 668,131 |
| 2022-04-26 | $136.32 | $137.11 | $131.40 | $131.50 | $130.16 | 733,733 |
| 2022-04-25 | $133.05 | $138.47 | $132.33 | $138.13 | $136.72 | 1,027,746 |
| 2022-04-22 | $137.76 | $137.76 | $133.90 | $134.05 | $132.68 | 849,371 |
| 2022-04-21 | $139.55 | $140.26 | $137.47 | $138.03 | $136.62 | 1,130,420 |
| 2022-04-20 | $136.40 | $138.08 | $135.73 | $136.58 | $135.19 | 691,568 |
| 2022-04-19 | $132.87 | $136.27 | $132.67 | $135.40 | $134.02 | 877,056 |
| 2022-04-18 | $130.30 | $132.89 | $130.24 | $132.64 | $131.29 | 767,354 |
| 2022-04-14 | $131.70 | $133.70 | $131.24 | $131.45 | $130.11 | 842,178 |
| 2022-04-13 | $130.74 | $133.74 | $130.74 | $131.58 | $130.24 | 1,105,159 |
| 2022-04-12 | $129.30 | $132.75 | $128.78 | $130.54 | $129.21 | 1,384,913 |
| 2022-04-11 | $126.00 | $129.45 | $125.16 | $126.54 | $125.25 | 1,196,113 |
| 2022-04-08 | $126.44 | $127.62 | $123.41 | $126.43 | $125.14 | 1,379,067 |
| 2022-04-07 | $126.96 | $127.26 | $123.24 | $126.00 | $124.71 | 1,644,067 |
| 2022-04-06 | $128.07 | $129.46 | $125.10 | $128.49 | $126.08 | 1,165,115 |
| 2022-04-05 | $130.95 | $132.17 | $127.33 | $129.52 | $127.09 | 972,261 |
| 2022-04-04 | $129.23 | $131.82 | $127.21 | $131.29 | $128.82 | 1,255,997 |
| 2022-04-01 | $133.57 | $134.40 | $128.59 | $130.07 | $127.63 | 1,711,940 |
| 2022-03-31 | $131.98 | $134.94 | $131.33 | $132.95 | $130.45 | 1,575,841 |
| 2022-03-30 | $133.50 | $133.91 | $131.26 | $131.66 | $129.19 | 939,826 |
| 2022-03-29 | $132.49 | $136.07 | $132.09 | $134.36 | $131.84 | 1,184,558 |
| 2022-03-28 | $130.13 | $130.69 | $128.91 | $130.32 | $127.87 | 1,316,768 |
| 2022-03-25 | $132.48 | $133.76 | $129.32 | $129.80 | $127.36 | 1,720,622 |
| 2022-03-24 | $131.00 | $134.38 | $128.52 | $132.40 | $129.91 | 2,180,665 |
| 2022-03-23 | $131.30 | $133.14 | $130.41 | $130.94 | $128.48 | 2,729,915 |
| 2022-03-22 | $132.29 | $134.77 | $131.86 | $132.00 | $129.52 | 1,388,892 |
| 2022-03-21 | $133.78 | $134.40 | $129.50 | $131.18 | $128.72 | 1,388,454 |
| 2022-03-18 | $129.92 | $134.06 | $129.14 | $133.63 | $131.12 | 2,278,399 |
| 2022-03-17 | $127.69 | $130.48 | $127.04 | $130.44 | $127.99 | 1,387,388 |
| 2022-03-16 | $127.47 | $130.85 | $126.92 | $129.68 | $127.24 | 1,653,294 |
| 2022-03-15 | $126.14 | $127.29 | $122.39 | $124.38 | $122.04 | 2,093,213 |
| 2022-03-14 | $129.13 | $129.50 | $122.88 | $124.19 | $121.86 | 2,147,827 |
| 2022-03-11 | $132.04 | $132.89 | $128.47 | $129.00 | $126.58 | 1,066,287 |
| 2022-03-10 | $125.52 | $130.87 | $124.61 | $130.37 | $127.92 | 1,398,728 |
| 2022-03-09 | $127.71 | $130.14 | $126.39 | $128.56 | $126.15 | 1,426,969 |
| 2022-03-08 | $117.79 | $127.60 | $116.04 | $122.71 | $120.41 | 2,236,381 |
| 2022-03-07 | $131.83 | $132.29 | $117.50 | $117.79 | $115.58 | 2,938,801 |
| 2022-03-04 | $131.45 | $132.35 | $127.08 | $132.04 | $129.56 | 1,783,161 |
| 2022-03-03 | $141.07 | $141.58 | $132.66 | $133.14 | $130.64 | 2,655,199 |
| 2022-03-02 | $140.00 | $142.30 | $139.32 | $140.47 | $137.83 | 1,940,316 |
| 2022-03-01 | $145.29 | $145.29 | $138.69 | $139.89 | $137.26 | 1,267,282 |
| 2022-02-28 | $142.70 | $145.42 | $140.55 | $145.22 | $142.49 | 1,622,257 |
| 2022-02-25 | $141.36 | $145.13 | $140.86 | $145.08 | $142.36 | 738,031 |
| 2022-02-24 | $135.02 | $141.74 | $134.15 | $141.57 | $138.91 | 1,100,851 |
| 2022-02-23 | $145.68 | $145.68 | $138.65 | $139.05 | $136.44 | 958,796 |
| 2022-02-22 | $144.35 | $145.79 | $141.86 | $143.90 | $141.20 | 1,234,567 |
| 2022-02-18 | $143.05 | $146.20 | $143.05 | $144.74 | $142.02 | 1,006,253 |
| 2022-02-17 | $147.36 | $147.72 | $141.86 | $142.85 | $140.17 | 1,231,618 |
| 2022-02-16 | $146.76 | $149.35 | $146.76 | $148.86 | $146.06 | 981,267 |
| 2022-02-15 | $145.00 | $147.85 | $144.92 | $147.69 | $144.92 | 879,360 |
| 2022-02-14 | $144.77 | $146.04 | $142.79 | $143.42 | $140.73 | 894,731 |
| 2022-02-11 | $147.65 | $148.51 | $143.00 | $144.40 | $141.69 | 941,662 |
| 2022-02-10 | $145.42 | $150.50 | $144.56 | $146.85 | $144.09 | 1,287,447 |
| 2022-02-09 | $142.64 | $147.26 | $142.53 | $146.69 | $143.94 | 1,628,997 |
| 2022-02-08 | $140.42 | $141.31 | $138.76 | $141.00 | $138.35 | 1,441,111 |
| 2022-02-07 | $138.00 | $141.25 | $138.00 | $140.09 | $137.46 | 1,235,495 |
| 2022-02-04 | $138.28 | $138.79 | $135.72 | $137.86 | $135.27 | 960,670 |
| 2022-02-03 | $139.66 | $141.77 | $138.28 | $138.59 | $135.99 | 853,270 |
| 2022-02-02 | $141.56 | $143.13 | $140.47 | $140.85 | $138.21 | 1,369,441 |
| 2022-02-01 | $140.27 | $141.74 | $138.56 | $139.88 | $137.25 | 888,454 |
| 2022-01-31 | $137.65 | $140.01 | $136.06 | $139.87 | $137.24 | 1,185,360 |
| 2022-01-28 | $135.69 | $138.62 | $132.38 | $138.52 | $135.92 | 1,021,354 |
| 2022-01-27 | $138.29 | $139.66 | $134.61 | $135.36 | $132.82 | 789,926 |
| 2022-01-26 | $139.56 | $140.83 | $135.65 | $136.95 | $134.38 | 1,314,483 |
| 2022-01-25 | $134.70 | $139.28 | $131.80 | $137.50 | $134.92 | 1,348,214 |
| 2022-01-24 | $131.46 | $136.83 | $129.89 | $136.59 | $134.03 | 1,435,119 |
| 2022-01-21 | $136.10 | $137.48 | $134.32 | $134.78 | $132.25 | 1,326,652 |
| 2022-01-20 | $138.82 | $141.07 | $135.91 | $136.03 | $133.48 | 931,372 |
| 2022-01-19 | $140.08 | $141.37 | $138.52 | $138.56 | $135.96 | 981,181 |
| 2022-01-18 | $141.16 | $142.10 | $139.10 | $139.37 | $136.75 | 1,387,994 |
| 2022-01-14 | $144.01 | $144.20 | $141.22 | $143.00 | $140.31 | 923,516 |
| 2022-01-13 | $144.08 | $146.48 | $143.78 | $144.68 | $141.96 | 673,860 |
| 2022-01-12 | $145.00 | $145.48 | $142.35 | $143.55 | $140.85 | 1,118,064 |
| 2022-01-11 | $146.99 | $147.17 | $144.43 | $145.10 | $142.38 | 1,030,787 |
| 2022-01-10 | $145.00 | $147.01 | $141.61 | $146.98 | $144.22 | 1,335,102 |
| 2022-01-07 | $146.40 | $147.56 | $145.36 | $145.66 | $142.92 | 1,020,729 |
| 2022-01-06 | $150.70 | $151.47 | $147.21 | $147.42 | $143.57 | 1,292,068 |
| 2022-01-05 | $152.16 | $155.25 | $149.40 | $149.93 | $146.01 | 1,410,875 |
| 2022-01-04 | $150.67 | $151.88 | $149.43 | $151.60 | $147.64 | 1,288,037 |
| 2022-01-03 | $150.20 | $151.48 | $146.04 | $148.78 | $144.89 | 1,106,943 |
| 2021-12-31 | $149.38 | $151.34 | $149.38 | $150.64 | $146.70 | 571,263 |
| 2021-12-30 | $148.87 | $150.60 | $148.87 | $149.33 | $145.43 | 595,921 |
| 2021-12-29 | $150.46 | $151.60 | $148.92 | $149.02 | $145.13 | 748,661 |
| 2021-12-28 | $149.54 | $151.73 | $149.17 | $149.37 | $145.47 | 686,891 |
| 2021-12-27 | $148.08 | $150.25 | $146.74 | $150.23 | $146.30 | 654,527 |
| 2021-12-23 | $146.79 | $149.06 | $145.63 | $148.84 | $144.95 | 1,015,577 |
| 2021-12-22 | $145.79 | $146.27 | $143.24 | $145.13 | $141.34 | 1,012,927 |
| 2021-12-21 | $140.01 | $144.66 | $139.78 | $142.91 | $139.18 | 1,517,074 |
| 2021-12-20 | $135.30 | $138.70 | $134.19 | $138.06 | $134.45 | 1,583,407 |
| 2021-12-17 | $139.62 | $142.91 | $135.22 | $139.83 | $136.18 | 4,115,266 |
| 2021-12-16 | $150.10 | $151.12 | $145.60 | $147.13 | $143.29 | 1,624,193 |
| 2021-12-15 | $148.80 | $149.66 | $145.21 | $149.03 | $145.14 | 1,041,653 |
| 2021-12-14 | $146.89 | $149.49 | $146.89 | $149.13 | $145.23 | 1,417,308 |
| 2021-12-13 | $151.03 | $152.00 | $146.52 | $147.79 | $143.93 | 1,244,508 |
| 2021-12-10 | $150.63 | $152.48 | $148.82 | $151.81 | $147.84 | 927,713 |
| 2021-12-09 | $150.11 | $151.96 | $149.43 | $149.50 | $145.59 | 784,062 |
| 2021-12-08 | $148.31 | $151.54 | $148.31 | $150.64 | $146.70 | 797,107 |
| 2021-12-07 | $148.87 | $151.68 | $147.66 | $148.12 | $144.25 | 865,552 |
| 2021-12-06 | $144.54 | $148.86 | $142.12 | $146.64 | $142.81 | 1,119,147 |
| 2021-12-03 | $143.64 | $144.19 | $141.19 | $142.35 | $138.63 | 1,452,372 |
| 2021-12-02 | $137.84 | $144.35 | $137.02 | $143.05 | $139.31 | 1,351,909 |
| 2021-12-01 | $141.63 | $145.90 | $136.37 | $136.66 | $133.09 | 1,852,792 |
| 2021-11-30 | $140.04 | $140.88 | $136.47 | $137.95 | $134.35 | 2,213,464 |
| 2021-11-29 | $143.30 | $143.88 | $140.42 | $141.75 | $138.05 | 1,361,899 |
| 2021-11-26 | $140.47 | $141.13 | $137.15 | $140.55 | $136.88 | 1,333,253 |
| 2021-11-24 | $147.04 | $149.07 | $146.59 | $148.38 | $144.50 | 613,940 |
| 2021-11-23 | $148.40 | $150.58 | $146.86 | $148.40 | $144.52 | 1,026,027 |
| 2021-11-22 | $143.64 | $147.73 | $143.26 | $146.89 | $143.05 | 1,077,958 |
| 2021-11-19 | $144.90 | $144.90 | $141.15 | $143.16 | $139.42 | 1,256,367 |
| 2021-11-18 | $147.46 | $147.74 | $144.47 | $145.92 | $142.11 | 1,065,766 |
| 2021-11-17 | $146.11 | $147.94 | $145.55 | $147.00 | $143.16 | 750,738 |
| 2021-11-16 | $147.73 | $148.02 | $146.54 | $146.62 | $142.79 | 1,070,529 |
| 2021-11-15 | $151.11 | $151.38 | $146.92 | $147.68 | $143.82 | 1,069,829 |
| 2021-11-12 | $150.64 | $151.36 | $149.28 | $150.25 | $146.32 | 772,206 |
| 2021-11-11 | $151.23 | $152.36 | $149.56 | $151.10 | $147.15 | 1,021,394 |
| 2021-11-10 | $154.21 | $155.29 | $150.94 | $151.69 | $147.73 | 739,125 |
| 2021-11-09 | $153.62 | $155.63 | $153.03 | $155.61 | $151.54 | 925,928 |
| 2021-11-08 | $153.50 | $154.47 | $152.37 | $153.38 | $149.37 | 1,029,152 |
| 2021-11-05 | $151.87 | $155.33 | $150.97 | $154.48 | $150.44 | 1,648,459 |
| 2021-11-04 | $145.41 | $148.47 | $144.30 | $146.08 | $142.26 | 1,272,634 |
| 2021-11-03 | $143.29 | $146.94 | $142.15 | $145.17 | $141.38 | 1,159,318 |
| 2021-11-02 | $147.87 | $147.99 | $142.85 | $143.65 | $139.90 | 904,342 |
| 2021-11-01 | $144.47 | $148.42 | $144.29 | $148.02 | $144.15 | 954,989 |
| 2021-10-29 | $144.11 | $146.72 | $143.29 | $144.14 | $140.37 | 1,177,113 |
| 2021-10-28 | $144.03 | $144.99 | $142.71 | $144.95 | $141.16 | 986,629 |
| 2021-10-27 | $145.57 | $145.85 | $143.50 | $143.53 | $139.78 | 1,150,982 |
| 2021-10-26 | $144.87 | $146.12 | $144.19 | $145.74 | $141.93 | 951,610 |
| 2021-10-25 | $146.03 | $146.16 | $143.26 | $143.48 | $139.73 | 1,440,165 |
| 2021-10-22 | $145.20 | $146.05 | $143.44 | $145.40 | $141.60 | 712,812 |
| 2021-10-21 | $143.17 | $145.84 | $143.17 | $145.62 | $141.81 | 1,107,135 |
| 2021-10-20 | $142.15 | $146.01 | $142.15 | $143.19 | $139.45 | 1,839,249 |
| 2021-10-19 | $149.31 | $149.40 | $145.39 | $146.50 | $142.67 | 1,173,322 |
| 2021-10-18 | $148.50 | $149.05 | $147.24 | $148.80 | $144.91 | 1,090,286 |
| 2021-10-15 | $151.76 | $153.25 | $149.10 | $149.15 | $145.25 | 1,218,979 |
| 2021-10-14 | $150.69 | $151.42 | $149.97 | $150.58 | $146.64 | 1,227,894 |
| 2021-10-13 | $152.79 | $152.79 | $148.61 | $149.57 | $145.66 | 1,392,092 |
| 2021-10-12 | $153.30 | $154.50 | $151.50 | $152.19 | $148.21 | 898,588 |
| 2021-10-11 | $155.20 | $156.12 | $152.95 | $153.00 | $149.00 | 693,770 |
| 2021-10-08 | $155.58 | $156.96 | $154.43 | $154.58 | $150.54 | 1,032,248 |
| 2021-10-07 | $157.31 | $157.85 | $155.55 | $155.80 | $151.73 | 992,918 |
| 2021-10-06 | $154.94 | $157.52 | $154.35 | $157.34 | $152.15 | 1,181,864 |
| 2021-10-05 | $156.06 | $158.39 | $154.45 | $156.77 | $151.60 | 901,207 |
| 2021-10-04 | $155.53 | $158.01 | $154.35 | $155.52 | $150.39 | 1,323,991 |
| 2021-10-01 | $152.61 | $157.37 | $152.40 | $155.96 | $150.82 | 1,129,761 |
| 2021-09-30 | $154.40 | $154.40 | $151.40 | $151.47 | $146.48 | 1,037,460 |
| 2021-09-29 | $157.10 | $157.24 | $153.47 | $153.68 | $148.61 | 834,305 |
| 2021-09-28 | $159.19 | $160.32 | $155.34 | $155.87 | $150.73 | 1,369,864 |
| 2021-09-27 | $158.57 | $160.61 | $157.46 | $159.81 | $154.54 | 1,321,441 |
| 2021-09-24 | $160.04 | $160.94 | $157.25 | $158.70 | $153.47 | 1,313,522 |
| 2021-09-23 | $159.54 | $164.28 | $156.89 | $159.50 | $154.24 | 3,742,266 |
| 2021-09-22 | $147.80 | $151.49 | $147.36 | $150.32 | $145.37 | 1,646,972 |
| 2021-09-21 | $149.51 | $150.16 | $145.79 | $146.51 | $141.68 | 1,510,606 |
| 2021-09-20 | $146.05 | $148.89 | $145.54 | $148.69 | $143.79 | 1,588,564 |
| 2021-09-17 | $149.39 | $150.30 | $147.80 | $149.43 | $144.50 | 1,617,519 |
| 2021-09-16 | $149.25 | $151.04 | $148.58 | $150.30 | $145.35 | 825,393 |
| 2021-09-15 | $147.40 | $149.08 | $146.14 | $149.01 | $144.10 | 1,248,752 |
| 2021-09-14 | $151.04 | $151.04 | $147.50 | $148.62 | $143.72 | 1,055,232 |
| 2021-09-13 | $149.53 | $149.94 | $147.62 | $149.61 | $144.68 | 646,803 |
| 2021-09-10 | $149.65 | $150.18 | $147.89 | $148.66 | $143.76 | 855,957 |
| 2021-09-09 | $146.58 | $149.98 | $146.46 | $148.18 | $143.30 | 760,404 |
| 2021-09-08 | $147.34 | $148.46 | $146.01 | $147.27 | $142.42 | 1,648,648 |
| 2021-09-07 | $147.86 | $148.45 | $146.71 | $147.55 | $142.69 | 1,060,809 |
| 2021-09-03 | $149.99 | $150.80 | $147.61 | $148.05 | $143.17 | 1,103,538 |
| 2021-09-02 | $151.91 | $152.77 | $149.89 | $150.56 | $145.60 | 736,579 |
| 2021-09-01 | $151.27 | $151.39 | $148.79 | $151.17 | $146.19 | 830,866 |
| 2021-08-31 | $149.85 | $151.44 | $147.95 | $150.65 | $145.68 | 2,599,141 |
| 2021-08-30 | $152.93 | $152.93 | $148.76 | $149.85 | $144.91 | 1,226,985 |
| 2021-08-27 | $148.77 | $153.89 | $148.56 | $153.08 | $148.03 | 1,424,707 |
| 2021-08-26 | $149.66 | $150.67 | $147.76 | $148.47 | $143.58 | 1,409,221 |
| 2021-08-25 | $145.80 | $150.79 | $145.59 | $150.16 | $145.21 | 2,079,759 |
| 2021-08-24 | $142.90 | $146.59 | $142.90 | $145.87 | $141.06 | 1,810,104 |
| 2021-08-23 | $140.62 | $142.66 | $139.93 | $142.27 | $137.58 | 1,463,979 |
| 2021-08-20 | $136.63 | $139.65 | $135.78 | $139.31 | $134.72 | 1,314,673 |
| 2021-08-19 | $135.81 | $137.53 | $133.15 | $136.76 | $132.25 | 1,985,324 |
| 2021-08-18 | $136.00 | $138.67 | $134.51 | $137.01 | $132.49 | 1,207,314 |
| 2021-08-17 | $138.93 | $139.90 | $135.40 | $137.17 | $132.65 | 1,757,446 |
| 2021-08-16 | $140.89 | $141.05 | $138.56 | $140.22 | $135.60 | 1,445,511 |
| 2021-08-13 | $142.50 | $143.39 | $141.58 | $141.99 | $137.31 | 976,078 |
| 2021-08-12 | $141.13 | $142.06 | $139.81 | $141.96 | $137.28 | 1,005,390 |
| 2021-08-11 | $139.87 | $141.39 | $138.83 | $141.09 | $136.44 | 981,598 |
| 2021-08-10 | $138.50 | $140.67 | $137.61 | $140.22 | $135.60 | 1,439,718 |
| 2021-08-09 | $141.33 | $141.85 | $137.06 | $138.23 | $133.67 | 3,419,118 |
| 2021-08-06 | $145.67 | $147.00 | $143.44 | $144.70 | $139.93 | 1,927,909 |
| 2021-08-05 | $147.14 | $148.61 | $144.30 | $144.47 | $139.71 | 1,802,696 |
| 2021-08-04 | $145.64 | $148.32 | $145.40 | $146.40 | $141.57 | 1,053,714 |
| 2021-08-03 | $147.64 | $148.09 | $143.71 | $146.83 | $141.99 | 2,731,792 |
| 2021-08-02 | $147.05 | $149.83 | $146.50 | $147.71 | $142.84 | 1,538,872 |
| 2021-07-30 | $148.84 | $150.34 | $145.21 | $145.88 | $141.07 | 1,778,639 |
| 2021-07-29 | $148.96 | $150.71 | $148.67 | $150.23 | $145.28 | 1,576,616 |
| 2021-07-28 | $149.19 | $150.00 | $147.13 | $148.20 | $143.32 | 2,694,508 |
| 2021-07-27 | $146.43 | $149.56 | $145.94 | $149.51 | $144.58 | 1,974,590 |
| 2021-07-26 | $144.60 | $147.42 | $143.43 | $147.35 | $142.49 | 1,454,453 |
| 2021-07-23 | $146.45 | $146.79 | $143.70 | $144.52 | $139.76 | 1,562,412 |
| 2021-07-22 | $144.02 | $144.89 | $142.21 | $144.20 | $139.45 | 1,475,342 |
| 2021-07-21 | $143.55 | $146.13 | $143.55 | $145.00 | $140.22 | 1,339,631 |
| 2021-07-20 | $135.49 | $142.58 | $135.49 | $141.87 | $137.19 | 1,632,601 |
| 2021-07-19 | $137.53 | $138.90 | $133.44 | $134.82 | $130.38 | 2,554,893 |
| 2021-07-16 | $145.74 | $146.01 | $141.47 | $141.74 | $137.07 | 898,802 |
| 2021-07-15 | $146.44 | $147.00 | $142.51 | $144.81 | $140.04 | 1,581,281 |
| 2021-07-14 | $148.38 | $150.07 | $147.11 | $147.36 | $142.50 | 1,096,786 |
| 2021-07-13 | $149.00 | $149.53 | $147.12 | $147.40 | $142.54 | 1,115,923 |
| 2021-07-12 | $148.01 | $150.15 | $147.69 | $149.95 | $145.01 | 1,419,034 |
| 2021-07-09 | $145.49 | $148.74 | $145.26 | $148.58 | $143.68 | 1,132,539 |
| 2021-07-08 | $145.57 | $147.07 | $142.65 | $143.95 | $139.21 | 2,076,639 |
| 2021-07-07 | $147.92 | $150.20 | $147.92 | $148.79 | $142.79 | 2,676,009 |
| 2021-07-06 | $148.65 | $149.38 | $145.50 | $148.88 | $142.88 | 3,131,702 |
| 2021-07-02 | $147.00 | $148.62 | $147.00 | $148.13 | $142.16 | 1,078,878 |
| 2021-07-01 | $146.25 | $148.47 | $145.52 | $148.17 | $142.20 | 1,898,116 |
| 2021-06-30 | $143.01 | $146.06 | $143.01 | $145.99 | $140.11 | 2,642,236 |
| 2021-06-29 | $142.72 | $144.74 | $141.59 | $143.79 | $138.00 | 2,682,202 |
| 2021-06-28 | $144.75 | $145.00 | $139.42 | $141.82 | $136.11 | 2,004,443 |
| 2021-06-25 | $141.62 | $146.26 | $140.56 | $144.11 | $138.30 | 4,792,453 |
| 2021-06-24 | $138.07 | $141.33 | $136.55 | $139.85 | $134.21 | 2,380,864 |
| 2021-06-23 | $135.35 | $136.57 | $134.55 | $135.45 | $129.99 | 1,888,218 |
| 2021-06-22 | $134.86 | $136.15 | $133.71 | $135.60 | $130.14 | 2,276,816 |
| 2021-06-21 | $131.01 | $133.99 | $130.69 | $133.43 | $128.05 | 1,081,091 |
| 2021-06-18 | $130.00 | $131.81 | $128.59 | $130.10 | $124.86 | 2,127,703 |
| 2021-06-17 | $137.19 | $137.35 | $130.41 | $131.91 | $126.59 | 1,785,020 |
| 2021-06-16 | $136.61 | $137.13 | $133.83 | $136.46 | $130.96 | 1,533,427 |
| 2021-06-15 | $138.05 | $138.65 | $136.34 | $136.71 | $131.20 | 768,878 |
| 2021-06-14 | $139.05 | $140.65 | $137.02 | $137.50 | $131.96 | 805,008 |
| 2021-06-11 | $137.63 | $139.39 | $137.63 | $139.11 | $133.50 | 675,034 |
| 2021-06-10 | $138.72 | $139.67 | $135.66 | $136.90 | $131.38 | 938,660 |
| 2021-06-09 | $141.34 | $141.98 | $138.40 | $138.67 | $133.08 | 1,094,197 |
| 2021-06-08 | $137.83 | $142.01 | $137.83 | $140.76 | $135.09 | 1,149,074 |
| 2021-06-07 | $134.73 | $137.80 | $134.73 | $137.29 | $131.76 | 1,107,063 |
| 2021-06-04 | $135.06 | $135.50 | $132.90 | $134.15 | $128.74 | 1,778,346 |
| 2021-06-03 | $136.01 | $136.16 | $133.47 | $134.45 | $129.03 | 1,472,263 |
| 2021-06-02 | $137.03 | $137.51 | $135.51 | $136.57 | $131.07 | 1,712,872 |
| 2021-06-01 | $144.05 | $144.15 | $137.28 | $137.33 | $131.80 | 1,746,833 |
| 2021-05-28 | $142.09 | $143.31 | $140.58 | $143.23 | $137.46 | 1,043,731 |
| 2021-05-27 | $143.22 | $143.22 | $140.97 | $141.86 | $136.14 | 1,063,339 |
| 2021-05-26 | $140.82 | $142.72 | $140.82 | $141.60 | $135.89 | 1,000,022 |
| 2021-05-25 | $142.00 | $142.55 | $140.20 | $140.43 | $134.77 | 1,515,179 |
| 2021-05-24 | $141.93 | $142.59 | $140.81 | $141.36 | $135.66 | 1,011,213 |
| 2021-05-21 | $141.96 | $142.96 | $140.09 | $140.76 | $135.09 | 2,639,336 |
| 2021-05-20 | $140.02 | $141.69 | $139.65 | $141.12 | $135.43 | 1,765,435 |
| 2021-05-19 | $137.01 | $140.15 | $135.39 | $139.96 | $134.32 | 1,156,001 |
| 2021-05-18 | $138.92 | $141.83 | $137.93 | $139.64 | $134.01 | 1,157,649 |
| 2021-05-17 | $138.87 | $139.41 | $137.50 | $139.02 | $133.42 | 776,588 |
| 2021-05-14 | $135.79 | $140.15 | $135.72 | $139.52 | $133.90 | 1,149,036 |
| 2021-05-13 | $132.12 | $135.07 | $131.36 | $133.98 | $128.58 | 1,008,073 |
| 2021-05-12 | $136.36 | $136.99 | $131.28 | $131.88 | $126.57 | 2,106,503 |
| 2021-05-11 | $139.53 | $139.53 | $135.87 | $137.42 | $131.88 | 1,391,728 |
| 2021-05-10 | $142.50 | $143.10 | $140.53 | $140.69 | $135.02 | 1,082,891 |
| 2021-05-07 | $141.12 | $143.88 | $140.75 | $142.38 | $136.64 | 989,517 |
| 2021-05-06 | $143.91 | $144.20 | $139.94 | $141.75 | $136.04 | 1,132,807 |
| 2021-05-05 | $143.97 | $144.25 | $139.91 | $142.23 | $136.50 | 1,206,800 |
| 2021-05-04 | $144.30 | $144.30 | $142.07 | $143.75 | $137.96 | 1,432,680 |
| 2021-05-03 | $147.51 | $148.20 | $144.44 | $144.61 | $138.78 | 975,485 |
| 2021-04-30 | $146.36 | $147.64 | $144.95 | $146.72 | $140.81 | 1,132,751 |
| 2021-04-29 | $145.00 | $147.10 | $144.05 | $146.22 | $140.33 | 1,102,180 |
| 2021-04-28 | $143.20 | $144.71 | $141.83 | $143.87 | $138.07 | 873,385 |
| 2021-04-27 | $142.01 | $144.19 | $142.00 | $142.66 | $136.91 | 1,219,455 |
| 2021-04-26 | $145.17 | $145.78 | $141.76 | $142.14 | $136.41 | 1,229,274 |
| 2021-04-23 | $144.98 | $145.35 | $142.63 | $143.97 | $138.17 | 629,933 |
| 2021-04-22 | $142.81 | $146.06 | $142.81 | $145.09 | $139.24 | 806,879 |
| 2021-04-21 | $143.28 | $144.00 | $141.84 | $142.90 | $137.14 | 1,271,039 |
| 2021-04-20 | $145.19 | $145.64 | $141.78 | $142.94 | $137.18 | 986,066 |
| 2021-04-19 | $147.26 | $147.60 | $145.27 | $145.96 | $140.08 | 1,467,061 |
| 2021-04-16 | $144.44 | $146.62 | $143.78 | $146.33 | $140.43 | 1,228,316 |
| 2021-04-15 | $145.04 | $145.14 | $142.53 | $143.17 | $137.40 | 1,456,293 |
| 2021-04-14 | $142.99 | $146.22 | $142.99 | $144.15 | $138.34 | 959,451 |
| 2021-04-13 | $143.00 | $143.98 | $141.20 | $143.05 | $137.29 | 1,293,580 |
| 2021-04-12 | $143.36 | $145.05 | $142.44 | $143.69 | $137.90 | 693,373 |
| 2021-04-09 | $146.20 | $146.46 | $142.14 | $143.10 | $137.33 | 1,340,491 |
| 2021-04-08 | $145.40 | $145.94 | $143.46 | $145.74 | $139.87 | 1,351,766 |
| 2021-04-07 | $143.55 | $146.49 | $143.55 | $145.75 | $139.04 | 2,210,240 |
| 2021-04-06 | $143.75 | $147.10 | $143.75 | $144.46 | $137.81 | 1,469,397 |
| 2021-04-05 | $146.00 | $147.12 | $143.66 | $144.11 | $137.47 | 1,338,795 |
| 2021-04-01 | $142.52 | $144.84 | $141.26 | $144.28 | $137.64 | 1,695,588 |
| 2021-03-31 | $146.00 | $146.33 | $141.85 | $142.00 | $135.46 | 1,556,288 |
| 2021-03-30 | $142.37 | $146.31 | $142.37 | $145.07 | $138.39 | 1,765,003 |
| 2021-03-29 | $148.09 | $149.73 | $142.09 | $143.72 | $137.10 | 2,589,071 |
| 2021-03-26 | $146.06 | $149.12 | $143.76 | $148.98 | $142.12 | 2,654,519 |
| 2021-03-25 | $140.00 | $146.19 | $134.19 | $144.90 | $138.23 | 6,562,953 |
| 2021-03-24 | $137.70 | $139.19 | $133.77 | $133.93 | $127.76 | 3,305,703 |
| 2021-03-23 | $135.45 | $138.18 | $135.00 | $136.75 | $130.45 | 2,797,490 |
| 2021-03-22 | $141.10 | $141.35 | $136.41 | $136.74 | $130.44 | 2,916,485 |
| 2021-03-19 | $140.20 | $140.87 | $138.16 | $139.79 | $133.35 | 3,096,498 |
| 2021-03-18 | $141.08 | $143.17 | $139.42 | $139.97 | $133.52 | 1,990,050 |
| 2021-03-17 | $140.50 | $141.82 | $139.72 | $141.25 | $134.74 | 1,553,984 |
| 2021-03-16 | $144.25 | $144.45 | $139.92 | $140.54 | $134.07 | 1,667,353 |
| 2021-03-15 | $146.57 | $147.93 | $143.90 | $146.24 | $139.51 | 1,124,353 |
| 2021-03-12 | $141.99 | $145.83 | $141.34 | $145.41 | $138.71 | 1,133,229 |
| 2021-03-11 | $143.07 | $144.22 | $140.48 | $141.04 | $134.54 | 1,316,713 |
| 2021-03-10 | $139.37 | $144.14 | $138.14 | $142.09 | $135.55 | 1,734,125 |
| 2021-03-09 | $143.99 | $144.25 | $138.97 | $139.32 | $132.90 | 1,399,834 |
| 2021-03-08 | $141.92 | $144.84 | $141.15 | $143.03 | $136.44 | 1,399,494 |
| 2021-03-05 | $137.94 | $140.98 | $134.04 | $140.66 | $134.18 | 1,253,866 |
| 2021-03-04 | $137.71 | $139.81 | $133.90 | $136.64 | $130.35 | 1,194,192 |
| 2021-03-03 | $139.11 | $141.76 | $137.85 | $138.03 | $131.67 | 1,207,314 |
| 2021-03-02 | $139.26 | $140.09 | $137.01 | $138.96 | $132.56 | 801,208 |
| 2021-03-01 | $139.12 | $140.50 | $137.51 | $139.02 | $132.62 | 1,332,763 |
| 2021-02-26 | $135.83 | $138.78 | $133.47 | $137.33 | $131.01 | 1,206,249 |
| 2021-02-25 | $139.09 | $139.32 | $134.19 | $136.00 | $129.74 | 1,039,766 |
| 2021-02-24 | $134.42 | $139.23 | $134.03 | $138.78 | $132.39 | 1,209,944 |
| 2021-02-23 | $134.85 | $135.70 | $131.06 | $134.31 | $128.12 | 1,150,683 |
| 2021-02-22 | $132.70 | $137.91 | $132.13 | $135.00 | $128.78 | 1,580,531 |
| 2021-02-19 | $130.99 | $134.39 | $129.30 | $134.01 | $127.84 | 1,676,528 |
| 2021-02-18 | $126.52 | $130.91 | $126.40 | $129.98 | $123.99 | 2,141,307 |
| 2021-02-17 | $128.11 | $128.92 | $126.82 | $128.27 | $122.36 | 887,467 |
| 2021-02-16 | $129.89 | $129.89 | $126.86 | $128.93 | $122.99 | 647,004 |
| 2021-02-12 | $129.23 | $129.48 | $127.36 | $128.45 | $122.53 | 577,137 |
| 2021-02-11 | $129.13 | $129.86 | $127.46 | $128.92 | $122.98 | 849,190 |
| 2021-02-10 | $129.27 | $131.02 | $128.18 | $128.98 | $123.04 | 852,181 |
| 2021-02-09 | $129.72 | $131.25 | $128.95 | $129.36 | $123.40 | 818,131 |
| 2021-02-08 | $132.54 | $132.97 | $128.86 | $130.27 | $124.27 | 1,036,402 |
| 2021-02-05 | $130.00 | $133.33 | $129.80 | $131.98 | $125.90 | 2,174,992 |
| 2021-02-04 | $126.47 | $129.64 | $126.09 | $128.69 | $122.76 | 1,596,092 |
| 2021-02-03 | $122.32 | $126.96 | $122.32 | $125.54 | $119.76 | 1,723,021 |
| 2021-02-02 | $120.52 | $123.69 | $120.05 | $122.82 | $117.16 | 1,172,188 |
| 2021-02-01 | $118.24 | $120.00 | $117.30 | $119.36 | $113.86 | 1,337,744 |
| 2021-01-29 | $118.08 | $120.96 | $116.62 | $116.89 | $111.51 | 2,575,101 |
| 2021-01-28 | $113.92 | $121.29 | $113.83 | $118.78 | $113.31 | 3,173,447 |
| 2021-01-27 | $116.63 | $117.23 | $110.89 | $112.10 | $106.94 | 3,004,522 |
| 2021-01-26 | $121.10 | $121.10 | $117.94 | $118.58 | $113.12 | 1,735,423 |
| 2021-01-25 | $121.66 | $122.26 | $118.83 | $120.00 | $114.47 | 2,706,862 |
| 2021-01-22 | $124.02 | $124.94 | $121.85 | $121.98 | $116.36 | 1,196,452 |
| 2021-01-21 | $124.73 | $125.39 | $123.14 | $124.96 | $119.21 | 918,459 |
| 2021-01-20 | $123.68 | $126.00 | $123.58 | $124.56 | $118.82 | 1,075,009 |
| 2021-01-19 | $126.05 | $126.25 | $122.56 | $124.12 | $118.40 | 1,122,638 |
| 2021-01-15 | $122.00 | $123.11 | $119.00 | $121.08 | $115.50 | 1,597,360 |
| 2021-01-14 | $126.47 | $126.93 | $122.97 | $123.10 | $117.43 | 1,125,184 |
| 2021-01-13 | $126.51 | $127.30 | $124.28 | $124.86 | $119.11 | 850,344 |
| 2021-01-12 | $125.79 | $128.44 | $125.52 | $127.33 | $121.47 | 1,430,306 |
| 2021-01-11 | $122.55 | $126.00 | $121.75 | $125.26 | $119.49 | 905,620 |
| 2021-01-08 | $125.00 | $126.22 | $123.19 | $124.35 | $118.62 | 1,314,152 |
| 2021-01-07 | $121.21 | $124.57 | $120.63 | $123.95 | $118.24 | 1,614,516 |
| 2021-01-06 | $118.70 | $122.27 | $118.70 | $120.90 | $114.99 | 1,555,908 |
| 2021-01-05 | $115.95 | $118.20 | $115.56 | $118.10 | $112.33 | 914,097 |
| 2021-01-04 | $119.88 | $120.28 | $114.39 | $116.24 | $110.56 | 1,947,166 |
| 2020-12-31 | $117.22 | $120.00 | $116.40 | $119.12 | $113.30 | 759,849 |
| 2020-12-30 | $118.33 | $119.80 | $117.01 | $117.55 | $111.80 | 729,804 |
| 2020-12-29 | $117.69 | $118.61 | $116.62 | $118.56 | $112.76 | 1,010,773 |
| 2020-12-28 | $118.87 | $119.00 | $116.87 | $117.74 | $111.98 | 936,105 |
| 2020-12-24 | $119.09 | $119.94 | $117.31 | $117.89 | $112.13 | 507,401 |
| 2020-12-23 | $118.86 | $121.29 | $118.50 | $119.58 | $113.73 | 1,316,055 |
| 2020-12-22 | $116.79 | $119.94 | $115.43 | $119.64 | $113.79 | 1,377,342 |
| 2020-12-21 | $113.50 | $117.88 | $112.34 | $116.92 | $111.20 | 1,911,422 |
| 2020-12-18 | $117.90 | $120.97 | $115.25 | $116.16 | $110.48 | 3,851,463 |
| 2020-12-17 | $118.52 | $119.36 | $115.35 | $118.62 | $112.82 | 1,807,913 |
| 2020-12-16 | $113.57 | $118.20 | $113.42 | $116.49 | $110.79 | 1,675,038 |
| 2020-12-15 | $113.86 | $114.96 | $112.37 | $114.43 | $108.84 | 1,440,798 |
| 2020-12-14 | $114.35 | $115.68 | $111.15 | $112.51 | $107.01 | 1,347,299 |
| 2020-12-11 | $113.99 | $115.46 | $110.75 | $112.72 | $107.21 | 1,313,181 |
| 2020-12-10 | $114.05 | $115.90 | $112.16 | $115.44 | $109.80 | 1,437,191 |
| 2020-12-09 | $112.50 | $115.17 | $111.64 | $114.39 | $108.80 | 1,450,690 |
| 2020-12-08 | $111.45 | $112.42 | $110.24 | $111.65 | $106.19 | 1,598,886 |
| 2020-12-07 | $113.48 | $113.58 | $110.47 | $112.12 | $106.64 | 1,445,561 |
| 2020-12-04 | $113.38 | $114.93 | $112.82 | $114.82 | $109.21 | 2,790,782 |
| 2020-12-03 | $109.60 | $113.81 | $108.62 | $112.79 | $107.28 | 3,856,581 |
| 2020-12-02 | $109.46 | $110.25 | $107.72 | $109.63 | $104.27 | 1,766,192 |
| 2020-12-01 | $109.20 | $111.17 | $107.68 | $110.51 | $105.11 | 1,344,014 |
| 2020-11-30 | $109.11 | $109.25 | $105.49 | $107.98 | $102.70 | 2,667,874 |
| 2020-11-27 | $110.14 | $111.64 | $109.12 | $109.95 | $104.57 | 613,717 |
| 2020-11-25 | $110.37 | $111.01 | $108.54 | $110.58 | $105.17 | 1,179,536 |
| 2020-11-24 | $110.85 | $114.42 | $110.65 | $113.46 | $107.91 | 1,521,707 |
| 2020-11-23 | $111.45 | $111.96 | $108.78 | $109.58 | $104.22 | 1,831,007 |
| 2020-11-20 | $109.85 | $109.86 | $106.89 | $108.45 | $103.15 | 1,598,175 |
| 2020-11-19 | $108.80 | $110.29 | $107.65 | $109.80 | $104.43 | 1,409,794 |
| 2020-11-18 | $108.01 | $112.04 | $107.60 | $110.16 | $104.77 | 2,031,825 |
| 2020-11-17 | $110.34 | $110.60 | $107.13 | $108.53 | $103.22 | 1,424,218 |
| 2020-11-16 | $111.06 | $112.71 | $107.96 | $110.08 | $104.70 | 2,070,390 |
| 2020-11-13 | $106.56 | $107.89 | $105.55 | $107.59 | $102.33 | 1,653,451 |
| 2020-11-12 | $106.02 | $107.47 | $104.51 | $106.31 | $101.11 | 1,828,502 |
| 2020-11-11 | $113.93 | $113.93 | $105.52 | $107.08 | $101.84 | 2,634,838 |
| 2020-11-10 | $118.00 | $119.67 | $111.84 | $113.35 | $107.81 | 3,203,006 |
| 2020-11-09 | $115.92 | $125.96 | $112.80 | $120.55 | $114.66 | 6,141,969 |
| 2020-11-06 | $100.97 | $103.16 | $100.50 | $102.12 | $97.13 | 5,172,321 |
| 2020-11-05 | $96.69 | $101.52 | $96.69 | $101.52 | $96.56 | 2,770,717 |
| 2020-11-04 | $93.86 | $98.13 | $92.60 | $96.59 | $91.87 | 2,422,751 |
| 2020-11-03 | $93.00 | $93.77 | $92.08 | $93.10 | $88.55 | 1,259,153 |
| 2020-11-02 | $92.86 | $92.99 | $90.22 | $91.84 | $87.35 | 1,185,656 |
| 2020-10-30 | $91.71 | $93.05 | $89.34 | $91.92 | $87.43 | 1,492,447 |
| 2020-10-29 | $90.19 | $93.50 | $89.90 | $92.51 | $87.99 | 1,577,585 |
| 2020-10-28 | $93.67 | $93.82 | $89.89 | $90.19 | $85.78 | 2,993,144 |
| 2020-10-27 | $95.55 | $96.54 | $94.67 | $95.84 | $91.15 | 1,691,895 |
| 2020-10-26 | $98.72 | $98.72 | $94.02 | $95.40 | $90.74 | 1,439,975 |
| 2020-10-23 | $100.52 | $100.52 | $96.54 | $99.53 | $94.66 | 1,454,460 |
| 2020-10-22 | $97.79 | $99.90 | $97.25 | $99.82 | $94.94 | 882,663 |
| 2020-10-21 | $97.94 | $98.07 | $96.70 | $97.69 | $92.91 | 873,345 |
| 2020-10-20 | $97.32 | $99.34 | $96.41 | $98.34 | $93.53 | 1,201,214 |
| 2020-10-19 | $99.59 | $100.48 | $96.13 | $96.61 | $91.89 | 1,238,909 |
| 2020-10-16 | $100.10 | $100.50 | $98.30 | $98.94 | $94.10 | 1,198,256 |
| 2020-10-15 | $98.11 | $101.09 | $97.87 | $100.13 | $95.23 | 1,183,196 |
| 2020-10-14 | $98.96 | $100.38 | $98.67 | $99.23 | $94.38 | 1,288,019 |
| 2020-10-13 | $99.30 | $100.05 | $97.57 | $98.76 | $93.93 | 1,675,290 |
| 2020-10-12 | $101.40 | $101.79 | $99.87 | $100.17 | $95.27 | 1,624,175 |
| 2020-10-09 | $103.26 | $103.28 | $101.79 | $101.99 | $97.00 | 1,380,276 |
| 2020-10-08 | $101.98 | $103.72 | $100.41 | $103.38 | $98.33 | 1,355,052 |
| 2020-10-07 | $102.55 | $103.37 | $100.77 | $101.46 | $96.22 | 1,523,054 |
| 2020-10-06 | $103.81 | $104.61 | $100.83 | $101.25 | $96.02 | 2,364,771 |
| 2020-10-05 | $105.06 | $105.70 | $102.43 | $103.71 | $98.35 | 1,594,505 |
| 2020-10-02 | $101.50 | $105.65 | $101.23 | $104.21 | $98.83 | 2,011,910 |
| 2020-10-01 | $101.80 | $104.98 | $100.84 | $104.88 | $99.46 | 2,053,517 |
| 2020-09-30 | $100.18 | $103.06 | $100.18 | $100.74 | $95.54 | 2,420,982 |
| 2020-09-29 | $101.28 | $101.75 | $98.39 | $100.80 | $95.59 | 2,289,167 |
| 2020-09-28 | $98.67 | $101.29 | $97.27 | $100.58 | $95.39 | 3,217,938 |
| 2020-09-25 | $98.60 | $99.62 | $95.70 | $97.17 | $92.15 | 3,601,876 |
| 2020-09-24 | $92.41 | $99.60 | $92.31 | $97.31 | $92.28 | 7,289,264 |
| 2020-09-23 | $91.27 | $91.46 | $88.94 | $90.00 | $85.35 | 2,949,065 |
| 2020-09-22 | $88.12 | $90.00 | $87.45 | $89.98 | $85.33 | 1,601,273 |
| 2020-09-21 | $86.09 | $87.85 | $85.38 | $87.78 | $83.25 | 2,070,070 |
| 2020-09-18 | $91.10 | $93.07 | $89.20 | $89.97 | $85.32 | 2,035,182 |
| 2020-09-17 | $92.11 | $93.10 | $90.55 | $91.62 | $86.89 | 1,777,122 |
| 2020-09-16 | $93.37 | $94.75 | $92.57 | $92.97 | $88.17 | 1,920,953 |
| 2020-09-15 | $91.25 | $94.45 | $90.34 | $93.38 | $88.56 | 1,815,728 |
| 2020-09-14 | $88.07 | $91.79 | $87.86 | $91.61 | $86.88 | 1,563,794 |
| 2020-09-11 | $89.95 | $89.96 | $84.91 | $86.80 | $82.32 | 1,960,205 |
| 2020-09-10 | $88.57 | $91.24 | $88.51 | $89.95 | $85.30 | 1,727,438 |
| 2020-09-09 | $89.43 | $89.81 | $88.06 | $88.58 | $84.01 | 1,889,221 |
| 2020-09-08 | $88.58 | $92.08 | $88.29 | $89.12 | $84.52 | 2,200,731 |
| 2020-09-04 | $90.05 | $91.34 | $87.65 | $89.28 | $84.67 | 1,469,706 |
| 2020-09-03 | $90.14 | $92.32 | $87.84 | $89.10 | $84.50 | 1,906,125 |
| 2020-09-02 | $87.80 | $90.61 | $87.28 | $90.31 | $85.65 | 1,804,480 |
| 2020-09-01 | $85.93 | $87.52 | $85.19 | $87.14 | $82.64 | 1,922,290 |
| 2020-08-31 | $89.90 | $89.93 | $86.67 | $86.67 | $82.19 | 1,936,207 |
| 2020-08-28 | $86.84 | $90.44 | $86.03 | $89.86 | $85.22 | 2,932,245 |
| 2020-08-27 | $83.88 | $87.37 | $83.78 | $85.76 | $81.33 | 2,312,039 |
| 2020-08-26 | $82.30 | $83.45 | $81.99 | $82.73 | $78.46 | 1,520,313 |
| 2020-08-25 | $83.69 | $84.29 | $81.64 | $82.61 | $78.34 | 1,695,209 |
| 2020-08-24 | $83.63 | $84.03 | $82.15 | $82.88 | $78.60 | 1,629,919 |
| 2020-08-21 | $81.31 | $83.47 | $80.98 | $82.71 | $78.44 | 2,086,224 |
| 2020-08-20 | $79.39 | $81.36 | $78.85 | $80.91 | $76.73 | 1,181,673 |
| 2020-08-19 | $81.26 | $82.48 | $79.41 | $79.87 | $75.75 | 3,075,181 |
| 2020-08-18 | $83.91 | $83.92 | $81.71 | $82.83 | $78.55 | 1,640,102 |
| 2020-08-17 | $83.62 | $84.21 | $82.49 | $83.90 | $79.57 | 1,488,534 |
| 2020-08-14 | $84.21 | $85.10 | $83.75 | $84.07 | $79.73 | 1,654,650 |
| 2020-08-13 | $84.50 | $85.47 | $83.84 | $84.55 | $80.18 | 2,035,259 |
| 2020-08-12 | $85.13 | $85.20 | $83.60 | $84.60 | $80.23 | 2,727,346 |
| 2020-08-11 | $83.43 | $85.98 | $81.78 | $84.14 | $79.79 | 4,441,153 |
| 2020-08-10 | $79.75 | $82.63 | $79.75 | $81.53 | $77.32 | 2,636,617 |
| 2020-08-07 | $76.00 | $79.08 | $75.54 | $79.06 | $74.98 | 2,655,754 |
| 2020-08-06 | $75.13 | $77.10 | $75.11 | $76.49 | $72.54 | 1,714,805 |
| 2020-08-05 | $77.47 | $78.23 | $74.91 | $75.75 | $71.84 | 1,682,179 |
| 2020-08-04 | $74.71 | $77.41 | $74.71 | $76.48 | $72.53 | 1,742,204 |
| 2020-08-03 | $76.22 | $76.33 | $73.88 | $74.49 | $70.64 | 1,871,948 |
| 2020-07-31 | $78.48 | $78.48 | $75.77 | $75.90 | $71.98 | 2,719,120 |
| 2020-07-30 | $77.20 | $78.91 | $76.45 | $78.55 | $74.49 | 1,533,119 |
| 2020-07-29 | $76.69 | $79.24 | $76.45 | $78.84 | $74.77 | 2,110,671 |
| 2020-07-28 | $74.80 | $77.03 | $74.22 | $75.84 | $71.92 | 2,306,059 |
| 2020-07-27 | $78.13 | $78.21 | $75.62 | $76.37 | $72.43 | 2,379,516 |
| 2020-07-24 | $76.09 | $78.80 | $75.17 | $78.64 | $74.58 | 1,783,746 |
| 2020-07-23 | $76.50 | $77.38 | $74.80 | $76.17 | $72.24 | 1,553,977 |
| 2020-07-22 | $74.82 | $78.11 | $74.65 | $77.39 | $73.39 | 1,397,290 |
| 2020-07-21 | $75.29 | $76.41 | $74.80 | $75.50 | $71.60 | 1,862,722 |
| 2020-07-20 | $76.83 | $77.02 | $73.04 | $74.29 | $70.45 | 1,977,242 |
| 2020-07-17 | $76.67 | $77.63 | $75.94 | $77.51 | $73.51 | 2,224,066 |
| 2020-07-16 | $79.15 | $79.44 | $75.50 | $76.69 | $72.73 | 2,404,094 |
| 2020-07-15 | $75.35 | $79.28 | $75.10 | $79.12 | $75.03 | 3,041,304 |
| 2020-07-14 | $72.43 | $73.09 | $71.02 | $72.93 | $69.16 | 1,733,810 |
| 2020-07-13 | $74.31 | $76.11 | $71.41 | $72.90 | $69.14 | 3,578,351 |
| 2020-07-10 | $70.00 | $72.19 | $69.96 | $72.09 | $68.37 | 1,974,575 |
| 2020-07-09 | $73.94 | $73.94 | $69.77 | $71.34 | $67.66 | 2,369,569 |
| 2020-07-08 | $71.00 | $73.54 | $70.98 | $73.12 | $69.34 | 2,007,141 |
| 2020-07-07 | $74.30 | $74.92 | $72.07 | $72.19 | $68.46 | 2,219,440 |
| 2020-07-06 | $75.63 | $76.00 | $72.80 | $74.99 | $71.12 | 3,023,257 |
| 2020-07-02 | $77.97 | $78.10 | $74.08 | $74.78 | $70.92 | 3,669,726 |
| 2020-07-01 | $75.34 | $77.13 | $73.86 | $76.11 | $72.18 | 3,791,022 |
| 2020-06-30 | $75.54 | $76.28 | $74.28 | $75.77 | $71.86 | 2,986,959 |
| 2020-06-29 | $73.95 | $77.25 | $71.84 | $76.63 | $72.67 | 3,881,142 |
| 2020-06-26 | $74.58 | $74.89 | $70.33 | $72.95 | $69.18 | 7,299,573 |
| 2020-06-25 | $74.34 | $76.43 | $72.27 | $74.59 | $70.74 | 6,344,784 |
| 2020-06-24 | $72.99 | $73.83 | $68.91 | $70.81 | $67.15 | 4,125,827 |
| 2020-06-23 | $73.00 | $75.44 | $72.39 | $75.35 | $71.46 | 3,104,349 |
| 2020-06-22 | $69.79 | $71.42 | $68.68 | $71.35 | $67.67 | 3,835,619 |
| 2020-06-19 | $75.51 | $75.69 | $70.06 | $70.27 | $66.64 | 6,749,918 |
| 2020-06-18 | $73.00 | $75.51 | $72.06 | $74.13 | $70.30 | 2,295,719 |
| 2020-06-17 | $77.21 | $77.21 | $73.86 | $74.19 | $70.36 | 2,495,052 |
| 2020-06-16 | $80.41 | $81.46 | $76.31 | $76.71 | $72.75 | 3,040,794 |
| 2020-06-15 | $72.80 | $77.87 | $72.21 | $76.50 | $72.55 | 2,501,295 |
| 2020-06-12 | $76.24 | $76.66 | $71.92 | $75.94 | $72.02 | 3,045,632 |
| 2020-06-11 | $72.00 | $75.37 | $70.78 | $72.93 | $69.16 | 4,507,605 |
| 2020-06-10 | $80.78 | $80.94 | $76.72 | $77.77 | $73.75 | 2,886,818 |
| 2020-06-09 | $82.80 | $82.80 | $79.60 | $80.89 | $76.71 | 3,282,525 |
| 2020-06-08 | $88.82 | $88.82 | $83.45 | $84.74 | $80.36 | 3,903,109 |
| 2020-06-05 | $91.87 | $92.07 | $84.96 | $85.59 | $81.17 | 3,539,733 |
| 2020-06-04 | $85.35 | $88.22 | $83.82 | $86.04 | $81.60 | 3,023,277 |
| 2020-06-03 | $79.27 | $86.51 | $79.02 | $85.93 | $81.49 | 4,058,060 |
| 2020-06-02 | $78.95 | $79.56 | $77.14 | $78.12 | $74.09 | 1,995,315 |
| 2020-06-01 | $77.00 | $79.35 | $76.86 | $78.31 | $74.27 | 2,337,085 |
| 2020-05-29 | $78.07 | $79.47 | $75.87 | $76.86 | $72.89 | 4,400,271 |
| 2020-05-28 | $82.40 | $82.40 | $78.75 | $79.50 | $75.39 | 2,835,123 |
| 2020-05-27 | $81.45 | $81.70 | $78.27 | $81.56 | $77.35 | 3,073,842 |
| 2020-05-26 | $79.71 | $80.79 | $78.01 | $78.47 | $74.42 | 3,050,399 |
| 2020-05-22 | $77.69 | $77.98 | $75.14 | $75.63 | $71.72 | 2,551,916 |
| 2020-05-21 | $78.01 | $78.24 | $75.58 | $77.22 | $73.23 | 2,855,446 |
| 2020-05-20 | $78.00 | $78.93 | $76.35 | $78.32 | $74.28 | 3,941,189 |
| 2020-05-19 | $75.00 | $78.00 | $72.62 | $75.82 | $71.90 | 3,251,344 |
| 2020-05-18 | $74.54 | $76.56 | $74.35 | $75.45 | $71.55 | 2,982,051 |
| 2020-05-15 | $66.00 | $70.11 | $65.35 | $69.61 | $66.01 | 2,527,850 |
| 2020-05-14 | $63.00 | $67.23 | $61.21 | $66.66 | $63.22 | 3,676,684 |
| 2020-05-13 | $69.57 | $69.65 | $63.42 | $65.88 | $62.48 | 3,964,767 |
| 2020-05-12 | $74.56 | $75.13 | $68.87 | $70.32 | $66.69 | 3,603,170 |
| 2020-05-11 | $73.29 | $75.13 | $72.49 | $73.93 | $70.11 | 2,728,626 |
| 2020-05-08 | $72.02 | $74.88 | $71.75 | $74.72 | $70.86 | 2,995,564 |
| 2020-05-07 | $69.24 | $72.10 | $68.76 | $70.53 | $66.89 | 2,304,457 |
| 2020-05-06 | $69.68 | $71.23 | $68.20 | $68.21 | $64.69 | 2,552,625 |
| 2020-05-05 | $72.27 | $72.63 | $68.60 | $68.99 | $65.43 | 2,524,104 |
| 2020-05-04 | $67.14 | $70.70 | $66.02 | $70.62 | $66.97 | 2,041,795 |
| 2020-05-01 | $70.40 | $72.31 | $68.08 | $69.85 | $66.24 | 3,465,773 |
| 2020-04-30 | $76.94 | $77.54 | $72.79 | $73.79 | $69.98 | 3,296,278 |
| 2020-04-29 | $78.12 | $81.18 | $76.97 | $78.21 | $74.17 | 3,907,259 |
| 2020-04-28 | $76.41 | $77.11 | $71.22 | $74.80 | $70.94 | 4,122,318 |
| 2020-04-27 | $70.00 | $72.61 | $68.69 | $72.40 | $68.66 | 3,280,970 |
| 2020-04-24 | $67.69 | $69.30 | $65.75 | $68.82 | $65.27 | 3,508,573 |
| 2020-04-23 | $69.48 | $69.50 | $66.30 | $66.87 | $63.42 | 4,051,522 |
| 2020-04-22 | $64.98 | $69.46 | $64.97 | $68.30 | $64.77 | 6,672,416 |
| 2020-04-21 | $62.60 | $63.74 | $61.32 | $63.32 | $60.05 | 7,065,019 |
| 2020-04-20 | $61.34 | $64.55 | $61.01 | $61.79 | $58.60 | 2,376,563 |
| 2020-04-17 | $63.78 | $65.43 | $60.34 | $63.35 | $60.08 | 4,036,615 |
| 2020-04-16 | $58.69 | $59.99 | $56.51 | $57.98 | $54.99 | 2,972,211 |
| 2020-04-15 | $57.86 | $59.67 | $57.07 | $58.79 | $55.75 | 3,733,698 |
| 2020-04-14 | $63.37 | $64.70 | $60.72 | $61.15 | $57.99 | 3,107,453 |
| 2020-04-13 | $65.00 | $65.19 | $59.80 | $60.89 | $57.75 | 2,190,932 |
| 2020-04-09 | $67.97 | $69.17 | $62.13 | $64.34 | $61.02 | 4,871,901 |
| 2020-04-08 | $62.16 | $65.35 | $59.38 | $63.57 | $60.29 | 4,049,670 |
| 2020-04-07 | $57.64 | $63.34 | $56.60 | $58.96 | $55.92 | 6,522,092 |
| 2020-04-06 | $49.20 | $55.88 | $49.00 | $52.40 | $49.69 | 4,853,078 |
| 2020-04-03 | $44.24 | $46.39 | $43.18 | $45.48 | $43.13 | 3,639,658 |
| 2020-04-02 | $46.28 | $49.65 | $43.11 | $44.31 | $42.02 | 4,706,046 |
| 2020-04-01 | $50.30 | $51.15 | $45.00 | $46.02 | $43.64 | 6,586,709 |
| 2020-03-31 | $56.90 | $59.00 | $53.11 | $54.46 | $51.65 | 6,167,809 |
| 2020-03-30 | $53.04 | $57.84 | $51.02 | $56.85 | $53.91 | 4,061,484 |
| 2020-03-27 | $56.57 | $57.71 | $52.50 | $54.66 | $51.84 | 6,014,510 |
| 2020-03-26 | $58.48 | $62.44 | $56.30 | $60.56 | $57.43 | 4,741,733 |
| 2020-03-25 | $56.66 | $67.72 | $54.00 | $58.45 | $55.43 | 7,945,229 |
| 2020-03-24 | $45.13 | $55.20 | $45.00 | $53.89 | $51.11 | 8,697,065 |
| 2020-03-23 | $39.88 | $42.24 | $37.15 | $41.03 | $38.91 | 7,796,930 |
| 2020-03-20 | $45.50 | $45.82 | $37.06 | $39.00 | $36.99 | 8,877,835 |
| 2020-03-19 | $33.73 | $46.54 | $30.50 | $42.42 | $40.23 | 10,986,124 |
| 2020-03-18 | $37.17 | $39.07 | $26.15 | $34.16 | $32.40 | 8,744,524 |
| 2020-03-17 | $49.90 | $50.16 | $35.94 | $41.93 | $39.76 | 9,898,043 |
| 2020-03-16 | $58.24 | $58.36 | $46.17 | $49.21 | $46.67 | 4,488,104 |
| 2020-03-13 | $63.96 | $65.40 | $59.29 | $65.32 | $61.95 | 4,062,297 |
| 2020-03-12 | $62.97 | $67.35 | $57.27 | $59.17 | $56.11 | 4,078,307 |
| 2020-03-11 | $79.05 | $79.29 | $69.70 | $70.21 | $66.58 | 3,752,859 |
| 2020-03-10 | $80.86 | $82.69 | $76.36 | $82.60 | $78.33 | 2,301,304 |
| 2020-03-09 | $82.07 | $82.63 | $77.23 | $77.43 | $73.43 | 2,492,059 |
| 2020-03-06 | $84.47 | $90.51 | $83.79 | $88.15 | $83.60 | 2,449,188 |
| 2020-03-05 | $94.41 | $94.41 | $87.38 | $87.95 | $83.41 | 2,700,378 |
| 2020-03-04 | $96.55 | $96.94 | $93.43 | $95.06 | $90.15 | 1,789,170 |
| 2020-03-03 | $98.47 | $100.40 | $94.46 | $95.31 | $90.39 | 1,693,788 |
| 2020-03-02 | $97.75 | $98.87 | $95.56 | $98.80 | $93.70 | 2,405,305 |
| 2020-02-28 | $96.52 | $100.76 | $94.23 | $97.50 | $92.46 | 2,592,983 |
| 2020-02-27 | $104.25 | $104.51 | $99.30 | $99.36 | $94.23 | 3,080,542 |
| 2020-02-26 | $111.90 | $112.51 | $107.04 | $107.07 | $101.54 | 2,085,191 |
| 2020-02-25 | $118.44 | $118.44 | $111.66 | $111.75 | $105.98 | 1,481,062 |
| 2020-02-24 | $119.09 | $119.77 | $117.34 | $117.89 | $111.80 | 1,177,462 |
| 2020-02-21 | $119.98 | $121.39 | $119.96 | $121.10 | $114.85 | 1,372,213 |
| 2020-02-20 | $120.40 | $121.00 | $119.42 | $120.68 | $114.45 | 757,396 |
| 2020-02-19 | $120.81 | $121.22 | $119.96 | $120.68 | $114.45 | 905,259 |
| 2020-02-18 | $121.16 | $121.41 | $119.01 | $120.49 | $114.27 | 1,062,835 |
| 2020-02-14 | $122.48 | $122.63 | $121.33 | $121.71 | $115.42 | 736,888 |
| 2020-02-13 | $122.12 | $122.43 | $121.27 | $122.27 | $115.96 | 1,081,069 |
| 2020-02-12 | $122.65 | $124.01 | $122.24 | $122.45 | $116.13 | 1,150,396 |
| 2020-02-11 | $121.89 | $122.42 | $120.67 | $122.23 | $115.92 | 1,565,050 |
| 2020-02-10 | $120.62 | $121.97 | $120.24 | $121.79 | $115.50 | 979,735 |
| 2020-02-07 | $121.50 | $121.95 | $120.21 | $120.71 | $114.48 | 1,555,404 |
| 2020-02-06 | $117.98 | $121.80 | $117.86 | $121.50 | $115.23 | 2,089,348 |
| 2020-02-05 | $115.91 | $117.63 | $115.55 | $117.48 | $111.41 | 1,700,832 |
| 2020-02-04 | $115.89 | $116.74 | $115.55 | $115.56 | $109.59 | 1,511,709 |
| 2020-02-03 | $117.13 | $117.13 | $114.88 | $114.92 | $108.98 | 1,343,574 |
| 2020-01-31 | $118.30 | $118.49 | $115.83 | $116.43 | $110.42 | 1,081,682 |
| 2020-01-30 | $118.47 | $118.57 | $116.33 | $118.21 | $112.11 | 1,336,146 |
| 2020-01-29 | $117.81 | $119.59 | $116.44 | $119.21 | $113.05 | 1,124,650 |
| 2020-01-28 | $116.84 | $117.87 | $116.63 | $117.45 | $111.38 | 1,391,838 |
| 2020-01-27 | $115.90 | $116.99 | $115.88 | $116.38 | $110.37 | 1,133,454 |
| 2020-01-24 | $117.75 | $117.77 | $116.56 | $117.09 | $111.04 | 1,080,163 |
| 2020-01-23 | $114.95 | $117.72 | $114.70 | $117.62 | $111.55 | 1,525,137 |
| 2020-01-22 | $114.82 | $115.45 | $114.64 | $114.98 | $109.04 | 1,422,997 |
| 2020-01-21 | $113.11 | $114.69 | $113.01 | $114.55 | $108.63 | 1,502,803 |
| 2020-01-17 | $113.28 | $113.75 | $112.96 | $113.52 | $107.66 | 1,050,185 |
| 2020-01-16 | $111.12 | $113.85 | $110.73 | $113.01 | $107.17 | 2,681,664 |
| 2020-01-15 | $112.21 | $112.64 | $111.25 | $111.29 | $105.54 | 1,511,297 |
| 2020-01-14 | $112.84 | $112.84 | $111.66 | $112.21 | $106.41 | 2,080,711 |
| 2020-01-13 | $114.55 | $114.89 | $113.05 | $113.25 | $107.40 | 1,517,358 |
| 2020-01-10 | $114.58 | $114.83 | $113.56 | $114.55 | $108.63 | 1,146,069 |
| 2020-01-09 | $113.42 | $115.50 | $112.65 | $114.39 | $108.48 | 1,906,729 |
| 2020-01-08 | $112.25 | $114.07 | $111.82 | $113.85 | $107.15 | 1,675,550 |
| 2020-01-07 | $112.21 | $113.48 | $111.73 | $112.15 | $105.55 | 1,901,778 |
| 2020-01-06 | $112.12 | $113.15 | $111.63 | $113.12 | $106.46 | 1,595,575 |
| 2020-01-03 | $111.56 | $112.52 | $110.88 | $112.38 | $105.76 | 1,371,309 |
| 2020-01-02 | $109.80 | $112.26 | $109.39 | $112.26 | $105.65 | 2,745,403 |
| 2019-12-31 | $109.01 | $109.34 | $107.96 | $109.01 | $102.59 | 1,601,009 |
| 2019-12-30 | $108.00 | $109.00 | $107.49 | $108.96 | $102.54 | 1,478,632 |
| 2019-12-27 | $108.24 | $108.52 | $107.30 | $108.01 | $101.65 | 1,520,615 |
| 2019-12-26 | $108.87 | $109.38 | $108.04 | $108.91 | $102.50 | 1,013,541 |
| 2019-12-24 | $108.70 | $108.95 | $108.15 | $108.50 | $102.11 | 668,507 |
| 2019-12-23 | $109.94 | $109.94 | $107.91 | $108.70 | $102.30 | 1,871,881 |
| 2019-12-20 | $110.00 | $111.85 | $109.30 | $110.24 | $103.75 | 3,928,670 |
| 2019-12-19 | $112.04 | $113.00 | $109.03 | $109.03 | $102.61 | 5,405,502 |
| 2019-12-18 | $116.33 | $116.81 | $115.02 | $116.31 | $109.46 | 1,610,215 |
| 2019-12-17 | $115.52 | $116.46 | $115.41 | $116.01 | $109.18 | 1,041,313 |
| 2019-12-16 | $116.17 | $116.60 | $115.10 | $116.02 | $109.19 | 925,891 |
| 2019-12-13 | $115.93 | $116.40 | $114.95 | $115.58 | $108.77 | 918,814 |
| 2019-12-12 | $116.26 | $117.22 | $115.85 | $116.27 | $109.42 | 1,054,710 |
| 2019-12-11 | $118.57 | $118.88 | $117.33 | $117.44 | $110.52 | 988,414 |
| 2019-12-10 | $118.10 | $118.76 | $117.71 | $118.58 | $111.60 | 1,071,640 |
| 2019-12-09 | $119.96 | $119.97 | $118.10 | $118.10 | $111.15 | 1,369,674 |
| 2019-12-06 | $119.05 | $119.98 | $118.60 | $119.83 | $112.77 | 977,804 |
| 2019-12-05 | $118.24 | $118.82 | $117.33 | $118.49 | $111.51 | 1,308,376 |
| 2019-12-04 | $118.30 | $118.84 | $117.30 | $117.95 | $111.00 | 1,069,477 |
| 2019-12-03 | $118.73 | $118.93 | $117.05 | $118.47 | $111.49 | 1,322,556 |
| 2019-12-02 | $118.49 | $119.44 | $117.99 | $119.32 | $112.29 | 997,630 |
| 2019-11-29 | $117.67 | $119.28 | $117.25 | $118.44 | $111.47 | 803,460 |
| 2019-11-27 | $117.75 | $118.22 | $117.25 | $117.46 | $110.54 | 885,832 |
| 2019-11-26 | $115.79 | $117.30 | $115.43 | $117.19 | $110.29 | 1,578,446 |
| 2019-11-25 | $115.26 | $116.35 | $114.71 | $115.66 | $108.85 | 894,331 |
| 2019-11-22 | $113.84 | $114.86 | $112.94 | $114.67 | $107.92 | 645,646 |
| 2019-11-21 | $115.13 | $115.27 | $113.21 | $113.49 | $106.81 | 696,197 |
| 2019-11-20 | $113.68 | $115.20 | $113.48 | $114.75 | $107.99 | 908,459 |
| 2019-11-19 | $113.44 | $113.91 | $112.89 | $113.49 | $106.81 | 1,020,863 |
| 2019-11-18 | $112.45 | $114.01 | $112.29 | $113.28 | $106.61 | 2,205,489 |
| 2019-11-15 | $112.95 | $113.18 | $111.97 | $112.60 | $105.97 | 1,256,285 |
| 2019-11-14 | $112.51 | $113.57 | $112.11 | $112.47 | $105.85 | 613,438 |
| 2019-11-13 | $112.00 | $112.94 | $111.55 | $112.58 | $105.95 | 897,916 |
| 2019-11-12 | $114.34 | $114.68 | $109.75 | $112.44 | $105.82 | 931,847 |
| 2019-11-11 | $114.18 | $114.95 | $113.77 | $114.36 | $107.63 | 921,913 |
| 2019-11-08 | $113.36 | $114.91 | $113.25 | $114.91 | $108.14 | 988,958 |
| 2019-11-07 | $113.28 | $113.78 | $112.82 | $113.48 | $106.80 | 926,904 |
| 2019-11-06 | $112.97 | $113.04 | $111.81 | $112.79 | $106.15 | 837,128 |
| 2019-11-05 | $110.90 | $113.12 | $110.66 | $112.77 | $106.13 | 1,149,999 |
| 2019-11-04 | $112.19 | $112.50 | $110.72 | $110.95 | $104.42 | 1,072,509 |
| 2019-11-01 | $112.64 | $113.43 | $112.13 | $112.17 | $105.56 | 822,776 |
| 2019-10-31 | $113.17 | $113.66 | $111.94 | $112.27 | $105.66 | 865,102 |
| 2019-10-30 | $113.38 | $113.92 | $111.49 | $112.99 | $106.34 | 1,146,652 |
| 2019-10-29 | $113.22 | $113.90 | $111.92 | $113.75 | $107.05 | 1,666,076 |
| 2019-10-28 | $112.55 | $113.23 | $111.31 | $111.35 | $104.79 | 867,011 |
| 2019-10-25 | $110.10 | $112.71 | $110.10 | $112.37 | $105.75 | 1,101,958 |
| 2019-10-24 | $110.71 | $111.33 | $109.59 | $110.41 | $103.91 | 1,229,166 |
| 2019-10-23 | $108.85 | $110.43 | $108.58 | $110.40 | $103.90 | 1,196,335 |
| 2019-10-22 | $110.29 | $110.68 | $108.57 | $108.82 | $102.41 | 1,193,929 |
| 2019-10-21 | $110.47 | $111.52 | $110.00 | $110.16 | $103.67 | 1,025,355 |
| 2019-10-18 | $109.40 | $110.72 | $109.15 | $110.45 | $103.95 | 1,195,602 |
| 2019-10-17 | $110.49 | $110.49 | $109.09 | $109.14 | $102.71 | 1,013,198 |
| 2019-10-16 | $110.32 | $111.02 | $109.70 | $110.00 | $103.52 | 1,154,205 |
| 2019-10-15 | $110.66 | $110.91 | $109.81 | $110.29 | $103.80 | 1,289,554 |
| 2019-10-14 | $112.75 | $112.82 | $110.39 | $110.45 | $103.95 | 1,113,619 |
| 2019-10-11 | $113.05 | $114.13 | $112.82 | $113.04 | $106.38 | 1,430,888 |
| 2019-10-10 | $112.62 | $113.16 | $111.59 | $112.03 | $105.43 | 2,225,185 |
| 2019-10-09 | $113.37 | $113.60 | $112.16 | $112.47 | $105.85 | 2,027,003 |
| 2019-10-08 | $115.21 | $115.59 | $113.91 | $113.94 | $106.40 | 1,504,678 |
| 2019-10-07 | $116.21 | $116.41 | $115.29 | $115.79 | $108.13 | 1,210,944 |
| 2019-10-04 | $115.24 | $116.55 | $115.23 | $116.42 | $108.71 | 1,329,782 |
| 2019-10-03 | $115.80 | $116.51 | $113.98 | $115.45 | $107.81 | 1,797,332 |
| 2019-10-02 | $116.11 | $116.60 | $114.05 | $115.86 | $108.19 | 2,908,381 |
| 2019-10-01 | $118.28 | $118.87 | $116.31 | $117.01 | $109.26 | 1,735,783 |
| 2019-09-30 | $116.80 | $118.60 | $116.80 | $118.22 | $110.39 | 1,379,076 |
| 2019-09-27 | $116.68 | $117.35 | $115.54 | $116.36 | $108.66 | 1,113,041 |
| 2019-09-26 | $118.03 | $118.39 | $115.64 | $116.44 | $108.73 | 1,219,644 |
| 2019-09-25 | $118.00 | $119.14 | $117.71 | $118.50 | $110.66 | 1,562,217 |
| 2019-09-24 | $119.85 | $121.13 | $117.38 | $117.82 | $110.02 | 2,470,447 |
| 2019-09-23 | $119.70 | $120.03 | $118.40 | $119.19 | $111.30 | 1,541,893 |
| 2019-09-20 | $120.61 | $121.55 | $119.05 | $119.80 | $111.87 | 1,980,095 |
| 2019-09-19 | $122.02 | $123.91 | $120.44 | $120.68 | $112.69 | 4,353,423 |
| 2019-09-18 | $126.45 | $127.60 | $126.36 | $127.13 | $118.72 | 1,532,418 |
| 2019-09-17 | $127.29 | $127.94 | $124.83 | $126.00 | $117.66 | 1,332,809 |
| 2019-09-16 | $126.24 | $128.07 | $126.07 | $126.91 | $118.51 | 1,282,355 |
| 2019-09-13 | $126.23 | $128.41 | $125.96 | $127.34 | $118.91 | 1,088,132 |
| 2019-09-12 | $127.08 | $127.46 | $125.97 | $126.06 | $117.72 | 1,044,756 |
| 2019-09-11 | $127.45 | $127.99 | $126.47 | $127.20 | $118.78 | 976,699 |
| 2019-09-10 | $126.79 | $127.16 | $124.94 | $126.95 | $118.55 | 1,048,957 |
| 2019-09-09 | $125.87 | $127.71 | $125.07 | $127.57 | $119.13 | 1,163,011 |
| 2019-09-06 | $124.68 | $127.61 | $124.46 | $125.48 | $117.17 | 1,812,420 |
| 2019-09-05 | $123.17 | $124.78 | $121.83 | $124.06 | $115.85 | 1,020,000 |
| 2019-09-04 | $120.04 | $122.92 | $119.63 | $122.12 | $114.04 | 1,200,505 |
| 2019-09-03 | $120.57 | $121.45 | $118.62 | $119.52 | $111.61 | 805,757 |
| 2019-08-30 | $121.77 | $122.92 | $120.71 | $120.98 | $112.97 | 905,098 |
| 2019-08-29 | $120.49 | $122.46 | $120.37 | $121.84 | $113.78 | 941,778 |
| 2019-08-28 | $119.42 | $120.71 | $119.04 | $120.20 | $112.24 | 639,168 |
| 2019-08-27 | $121.20 | $121.47 | $119.15 | $119.52 | $111.61 | 1,118,075 |
| 2019-08-26 | $121.27 | $121.27 | $119.48 | $121.20 | $113.18 | 786,600 |
| 2019-08-23 | $120.85 | $122.71 | $120.05 | $120.53 | $112.55 | 1,038,048 |
| 2019-08-22 | $119.56 | $121.95 | $119.56 | $120.90 | $112.90 | 844,744 |
| 2019-08-21 | $119.34 | $119.98 | $118.52 | $119.53 | $111.62 | 947,238 |
| 2019-08-20 | $119.42 | $119.68 | $117.36 | $118.87 | $111.00 | 698,567 |
| 2019-08-19 | $118.46 | $120.33 | $117.89 | $119.57 | $111.66 | 921,797 |
| 2019-08-16 | $115.32 | $117.65 | $115.10 | $117.10 | $109.35 | 839,923 |
| 2019-08-15 | $116.78 | $117.25 | $114.64 | $114.91 | $107.30 | 1,480,077 |
| 2019-08-14 | $120.00 | $120.32 | $116.78 | $116.80 | $109.07 | 1,173,556 |
| 2019-08-13 | $120.69 | $122.92 | $119.92 | $121.16 | $113.14 | 901,477 |
| 2019-08-12 | $122.13 | $122.73 | $118.13 | $120.66 | $112.67 | 971,700 |
| 2019-08-09 | $121.72 | $123.89 | $120.81 | $122.43 | $114.33 | 1,513,882 |
| 2019-08-08 | $119.43 | $122.09 | $118.89 | $122.05 | $113.97 | 1,075,866 |
| 2019-08-07 | $117.36 | $119.37 | $116.37 | $118.93 | $111.06 | 1,092,913 |
| 2019-08-06 | $118.31 | $119.36 | $117.72 | $117.89 | $110.09 | 974,501 |
| 2019-08-05 | $118.76 | $119.80 | $116.72 | $118.02 | $110.21 | 1,000,355 |
| 2019-08-02 | $120.94 | $121.80 | $119.85 | $120.09 | $112.14 | 890,237 |
| 2019-08-01 | $121.60 | $122.06 | $120.12 | $120.88 | $112.88 | 977,928 |
| 2019-07-31 | $124.12 | $124.12 | $120.14 | $121.56 | $113.51 | 1,159,214 |
| 2019-07-30 | $126.13 | $126.35 | $123.75 | $124.68 | $116.43 | 651,414 |
| 2019-07-29 | $125.96 | $126.75 | $125.13 | $126.62 | $118.24 | 1,009,949 |
| 2019-07-26 | $124.26 | $126.34 | $123.71 | $125.96 | $117.62 | 827,486 |
| 2019-07-25 | $124.01 | $124.33 | $123.00 | $123.59 | $115.41 | 955,267 |
| 2019-07-24 | $125.19 | $126.07 | $123.57 | $124.24 | $116.02 | 989,802 |
| 2019-07-23 | $126.16 | $126.45 | $124.69 | $125.16 | $116.88 | 954,368 |
| 2019-07-22 | $124.73 | $125.78 | $124.06 | $125.46 | $117.16 | 942,028 |
| 2019-07-19 | $123.88 | $125.14 | $123.22 | $124.41 | $116.18 | 999,035 |
| 2019-07-18 | $122.42 | $124.10 | $121.96 | $124.07 | $115.86 | 989,850 |
| 2019-07-17 | $123.44 | $123.89 | $121.26 | $122.21 | $114.12 | 1,438,069 |
| 2019-07-16 | $124.18 | $125.47 | $123.13 | $123.21 | $115.05 | 1,511,878 |
| 2019-07-15 | $124.98 | $125.99 | $124.71 | $125.42 | $117.12 | 842,562 |
| 2019-07-12 | $123.02 | $125.14 | $122.73 | $124.76 | $116.50 | 1,000,786 |
| 2019-07-11 | $121.73 | $122.73 | $120.91 | $122.33 | $114.23 | 958,506 |
| 2019-07-10 | $122.62 | $123.21 | $120.71 | $121.50 | $113.46 | 1,128,348 |
| 2019-07-09 | $123.92 | $124.83 | $122.15 | $122.58 | $114.47 | 1,370,806 |
| 2019-07-08 | $123.27 | $125.18 | $122.50 | $124.98 | $115.88 | 1,860,198 |
| 2019-07-05 | $121.87 | $123.68 | $121.31 | $123.64 | $114.63 | 630,239 |
| 2019-07-03 | $120.95 | $122.44 | $120.95 | $121.71 | $112.84 | 605,909 |
| 2019-07-02 | $121.60 | $121.68 | $120.32 | $120.83 | $112.03 | 1,076,432 |
| 2019-07-01 | $122.87 | $123.31 | $120.35 | $121.59 | $112.73 | 1,202,059 |
| 2019-06-28 | $120.99 | $121.99 | $120.17 | $121.73 | $112.86 | 2,434,864 |
| 2019-06-27 | $120.00 | $121.70 | $119.71 | $121.54 | $112.69 | 1,047,124 |
| 2019-06-26 | $123.02 | $123.45 | $119.27 | $120.01 | $111.27 | 1,788,618 |
| 2019-06-25 | $122.39 | $123.90 | $122.08 | $123.14 | $114.17 | 1,561,452 |
| 2019-06-24 | $121.62 | $123.97 | $121.50 | $121.99 | $113.10 | 2,263,717 |
| 2019-06-21 | $119.04 | $121.45 | $118.67 | $121.23 | $112.40 | 2,277,551 |
| 2019-06-20 | $114.85 | $119.84 | $112.50 | $118.67 | $110.03 | 4,004,052 |
| 2019-06-19 | $117.91 | $119.26 | $115.78 | $117.41 | $108.86 | 2,491,697 |
| 2019-06-18 | $118.34 | $119.39 | $117.25 | $117.93 | $109.34 | 2,129,453 |
| 2019-06-17 | $119.83 | $119.98 | $116.93 | $118.31 | $109.69 | 1,832,999 |
| 2019-06-14 | $118.76 | $120.19 | $118.62 | $119.68 | $110.96 | 895,285 |
| 2019-06-13 | $118.11 | $119.50 | $118.01 | $118.90 | $110.24 | 1,265,852 |
| 2019-06-12 | $119.84 | $120.02 | $117.13 | $117.81 | $109.23 | 1,143,635 |
| 2019-06-11 | $119.57 | $120.77 | $118.72 | $119.03 | $110.36 | 1,094,865 |
| 2019-06-10 | $121.61 | $122.75 | $118.46 | $118.98 | $110.31 | 886,443 |
| 2019-06-07 | $121.34 | $122.64 | $121.01 | $121.32 | $112.48 | 1,146,016 |
| 2019-06-06 | $118.00 | $121.37 | $117.75 | $120.68 | $111.89 | 1,114,622 |
| 2019-06-05 | $118.29 | $118.56 | $117.18 | $118.01 | $109.41 | 1,210,497 |
| 2019-06-04 | $117.05 | $119.57 | $116.85 | $118.02 | $109.42 | 1,634,001 |
| 2019-06-03 | $116.01 | $116.65 | $115.39 | $116.45 | $107.97 | 1,401,977 |
| 2019-05-31 | $116.69 | $117.45 | $115.91 | $116.32 | $107.85 | 1,359,660 |
| 2019-05-30 | $115.78 | $118.16 | $115.65 | $117.65 | $109.08 | 949,577 |
| 2019-05-29 | $117.40 | $117.49 | $114.70 | $115.93 | $107.48 | 1,746,054 |
| 2019-05-28 | $120.73 | $120.99 | $118.08 | $118.13 | $109.52 | 2,376,509 |
| 2019-05-24 | $120.68 | $121.04 | $119.22 | $120.13 | $111.38 | 1,232,646 |
| 2019-05-23 | $122.90 | $123.10 | $119.64 | $120.76 | $111.96 | 1,739,022 |
| 2019-05-22 | $124.43 | $125.13 | $122.27 | $123.03 | $114.07 | 1,781,518 |
| 2019-05-21 | $123.21 | $125.33 | $123.10 | $124.78 | $115.69 | 1,696,901 |
| 2019-05-20 | $120.16 | $123.27 | $119.63 | $122.91 | $113.96 | 2,044,146 |
| 2019-05-17 | $118.02 | $120.56 | $118.02 | $119.86 | $111.13 | 1,863,474 |
| 2019-05-16 | $121.31 | $122.12 | $118.68 | $118.95 | $110.28 | 1,404,962 |
| 2019-05-15 | $120.88 | $121.81 | $120.61 | $120.96 | $112.15 | 999,246 |
| 2019-05-14 | $120.17 | $122.02 | $120.08 | $121.03 | $112.21 | 1,057,893 |
| 2019-05-13 | $120.06 | $120.73 | $119.40 | $120.18 | $111.43 | 1,015,937 |
| 2019-05-10 | $120.14 | $122.02 | $119.51 | $121.75 | $112.88 | 984,335 |
| 2019-05-09 | $118.60 | $120.36 | $118.21 | $120.35 | $111.58 | 974,798 |
| 2019-05-08 | $119.25 | $119.68 | $118.28 | $118.87 | $110.21 | 886,866 |
| 2019-05-07 | $118.06 | $119.70 | $118.06 | $119.46 | $110.76 | 1,691,684 |
| 2019-05-06 | $116.44 | $118.89 | $116.02 | $118.68 | $110.03 | 997,628 |
| 2019-05-03 | $118.14 | $118.44 | $117.05 | $117.68 | $109.11 | 945,526 |
| 2019-05-02 | $116.26 | $118.31 | $116.07 | $117.81 | $109.23 | 1,764,922 |
| 2019-05-01 | $117.37 | $117.64 | $115.46 | $115.53 | $107.11 | 1,024,707 |
| 2019-04-30 | $119.94 | $119.94 | $116.03 | $117.60 | $109.03 | 1,617,766 |
| 2019-04-29 | $121.74 | $121.88 | $119.75 | $120.33 | $111.56 | 1,178,111 |
| 2019-04-26 | $120.15 | $121.88 | $119.48 | $121.62 | $112.76 | 1,565,921 |
| 2019-04-25 | $117.84 | $119.60 | $117.62 | $119.15 | $110.47 | 1,793,692 |
| 2019-04-24 | $116.96 | $118.48 | $116.74 | $117.93 | $109.34 | 828,473 |
| 2019-04-23 | $116.83 | $118.31 | $116.19 | $117.00 | $108.48 | 1,395,761 |
| 2019-04-22 | $116.37 | $117.29 | $116.25 | $116.82 | $108.31 | 1,446,082 |
| 2019-04-18 | $114.88 | $117.11 | $114.65 | $116.87 | $108.36 | 1,632,899 |
| 2019-04-17 | $115.66 | $115.87 | $113.82 | $114.42 | $106.08 | 1,657,701 |
| 2019-04-16 | $116.30 | $116.74 | $114.76 | $115.74 | $107.31 | 879,348 |
| 2019-04-15 | $116.44 | $116.50 | $115.56 | $115.85 | $107.41 | 853,305 |
| 2019-04-12 | $116.50 | $117.34 | $116.22 | $116.50 | $108.01 | 1,038,991 |
| 2019-04-11 | $116.99 | $117.50 | $115.81 | $116.35 | $107.87 | 1,130,181 |
| 2019-04-10 | $117.12 | $117.66 | $116.07 | $117.01 | $108.49 | 789,507 |
| 2019-04-09 | $118.06 | $118.25 | $116.91 | $117.03 | $108.50 | 779,745 |
| 2019-04-08 | $119.00 | $119.53 | $118.54 | $119.33 | $109.93 | 1,185,687 |
| 2019-04-05 | $118.86 | $119.39 | $118.42 | $118.98 | $109.61 | 1,564,805 |
| 2019-04-04 | $118.58 | $118.73 | $117.00 | $118.51 | $109.18 | 1,063,827 |
| 2019-04-03 | $119.98 | $119.98 | $118.00 | $118.45 | $109.12 | 1,297,869 |
| 2019-04-02 | $120.16 | $120.16 | $118.32 | $119.18 | $109.79 | 1,374,444 |
| 2019-04-01 | $122.13 | $122.36 | $119.96 | $120.48 | $110.99 | 950,734 |
| 2019-03-29 | $121.69 | $122.37 | $120.78 | $121.47 | $111.90 | 1,270,145 |
| 2019-03-28 | $119.53 | $121.30 | $119.32 | $121.13 | $111.59 | 1,319,826 |
| 2019-03-27 | $119.00 | $119.51 | $118.37 | $119.02 | $109.65 | 1,520,244 |
| 2019-03-26 | $118.39 | $119.97 | $118.29 | $119.10 | $109.72 | 1,404,731 |
| 2019-03-25 | $117.66 | $119.12 | $117.39 | $118.71 | $109.36 | 1,678,747 |
| 2019-03-22 | $116.22 | $118.20 | $115.81 | $117.44 | $108.19 | 1,957,713 |
| 2019-03-21 | $113.49 | $116.56 | $112.50 | $116.11 | $106.97 | 3,790,611 |
| 2019-03-20 | $110.29 | $110.96 | $108.32 | $108.65 | $100.09 | 1,907,276 |
| 2019-03-19 | $111.38 | $111.38 | $109.85 | $110.37 | $101.68 | 1,279,180 |
| 2019-03-18 | $111.14 | $112.14 | $110.18 | $111.09 | $102.34 | 1,259,182 |
| 2019-03-15 | $110.04 | $111.39 | $109.67 | $110.66 | $101.95 | 1,903,117 |
| 2019-03-14 | $110.09 | $110.77 | $109.50 | $110.04 | $101.37 | 1,132,481 |
| 2019-03-13 | $109.78 | $111.07 | $109.52 | $110.04 | $101.37 | 1,166,734 |
| 2019-03-12 | $109.23 | $109.57 | $108.53 | $109.44 | $100.82 | 838,768 |
| 2019-03-11 | $107.71 | $109.12 | $107.33 | $108.78 | $100.21 | 910,001 |
| 2019-03-08 | $108.54 | $108.76 | $106.75 | $107.64 | $99.16 | 1,379,527 |
| 2019-03-07 | $109.53 | $109.67 | $107.92 | $108.43 | $99.89 | 1,194,101 |
| 2019-03-06 | $110.97 | $111.27 | $109.22 | $109.54 | $100.91 | 941,096 |
| 2019-03-05 | $111.62 | $112.11 | $110.40 | $110.68 | $101.96 | 1,533,989 |
| 2019-03-04 | $111.62 | $112.86 | $110.00 | $111.20 | $102.44 | 1,584,960 |
| 2019-03-01 | $112.73 | $113.38 | $111.07 | $111.65 | $102.86 | 779,441 |
| 2019-02-28 | $111.40 | $112.34 | $110.94 | $112.11 | $103.28 | 1,038,434 |
| 2019-02-27 | $110.88 | $111.63 | $110.30 | $111.36 | $102.59 | 698,676 |
| 2019-02-26 | $111.16 | $111.72 | $110.88 | $111.07 | $102.32 | 770,995 |
| 2019-02-25 | $112.57 | $112.57 | $110.95 | $111.09 | $102.34 | 1,133,512 |
| 2019-02-22 | $111.04 | $111.81 | $110.30 | $111.76 | $102.96 | 1,035,826 |
| 2019-02-21 | $110.13 | $111.29 | $109.36 | $111.10 | $102.35 | 1,004,306 |
| 2019-02-20 | $111.73 | $112.03 | $110.42 | $110.54 | $101.83 | 702,006 |
| 2019-02-19 | $112.12 | $112.12 | $111.31 | $111.34 | $102.57 | 737,386 |
| 2019-02-15 | $112.58 | $113.19 | $111.79 | $112.12 | $103.29 | 705,143 |
| 2019-02-14 | $111.39 | $112.49 | $110.80 | $111.90 | $103.09 | 893,324 |
| 2019-02-13 | $111.54 | $112.00 | $109.80 | $111.64 | $102.85 | 692,785 |
| 2019-02-12 | $110.74 | $111.53 | $110.55 | $111.51 | $102.73 | 1,181,409 |
| 2019-02-11 | $109.86 | $111.06 | $109.51 | $110.29 | $101.60 | 805,960 |
| 2019-02-08 | $109.03 | $109.95 | $108.43 | $109.41 | $100.79 | 856,024 |
| 2019-02-07 | $109.01 | $110.20 | $108.65 | $109.59 | $100.96 | 1,035,486 |
| 2019-02-06 | $108.39 | $109.78 | $107.96 | $109.24 | $100.64 | 1,303,989 |
| 2019-02-05 | $107.10 | $108.16 | $106.56 | $108.09 | $99.58 | 2,029,233 |
| 2019-02-04 | $105.32 | $107.43 | $105.32 | $107.17 | $98.73 | 1,312,223 |
| 2019-02-01 | $104.94 | $105.57 | $104.25 | $104.98 | $96.71 | 1,328,671 |
| 2019-01-31 | $105.87 | $106.28 | $104.29 | $104.93 | $96.67 | 1,618,021 |
| 2019-01-30 | $106.77 | $107.42 | $105.10 | $106.13 | $97.77 | 925,779 |
| 2019-01-29 | $107.85 | $107.85 | $105.00 | $106.22 | $97.86 | 960,686 |
| 2019-01-28 | $106.06 | $107.84 | $105.77 | $107.37 | $98.91 | 674,381 |
| 2019-01-25 | $108.16 | $108.16 | $105.70 | $106.43 | $98.05 | 1,149,257 |
| 2019-01-24 | $108.35 | $108.81 | $107.39 | $107.42 | $98.96 | 836,967 |
| 2019-01-23 | $109.25 | $109.25 | $107.08 | $108.09 | $99.58 | 1,106,383 |
| 2019-01-22 | $108.70 | $110.08 | $107.58 | $108.63 | $100.08 | 1,145,997 |
| 2019-01-18 | $108.66 | $109.20 | $107.56 | $109.02 | $100.43 | 1,111,197 |
| 2019-01-17 | $106.82 | $108.43 | $106.82 | $108.01 | $99.50 | 1,116,387 |
| 2019-01-16 | $107.61 | $107.86 | $105.86 | $106.79 | $98.38 | 1,090,596 |
| 2019-01-15 | $106.44 | $107.51 | $105.48 | $107.26 | $98.81 | 955,273 |
| 2019-01-14 | $107.65 | $107.88 | $105.34 | $105.92 | $97.58 | 1,493,674 |
| 2019-01-11 | $106.42 | $108.20 | $106.42 | $107.99 | $99.49 | 1,340,743 |
| 2019-01-10 | $104.81 | $105.88 | $104.10 | $105.78 | $97.45 | 996,232 |
| 2019-01-09 | $105.54 | $105.80 | $104.18 | $104.87 | $96.61 | 1,105,624 |
| 2019-01-08 | $104.51 | $105.99 | $103.73 | $105.62 | $96.61 | 1,676,743 |
| 2019-01-07 | $101.74 | $104.89 | $101.63 | $103.94 | $95.07 | 1,889,290 |
| 2019-01-04 | $99.38 | $101.69 | $98.89 | $101.40 | $92.75 | 2,070,148 |
| 2019-01-03 | $99.10 | $99.68 | $97.91 | $98.32 | $89.93 | 1,857,837 |
| 2019-01-02 | $99.26 | $100.11 | $98.23 | $99.93 | $91.41 | 1,563,635 |
| 2018-12-31 | $98.57 | $99.86 | $97.98 | $99.86 | $91.34 | 1,163,427 |
| 2018-12-28 | $98.75 | $99.90 | $97.94 | $98.34 | $89.95 | 1,290,413 |
| 2018-12-27 | $97.82 | $98.55 | $95.83 | $98.55 | $90.14 | 1,372,919 |
| 2018-12-26 | $97.03 | $98.58 | $96.41 | $98.57 | $90.16 | 1,172,375 |
| 2018-12-24 | $98.70 | $98.70 | $95.92 | $96.71 | $88.46 | 907,052 |
| 2018-12-21 | $99.04 | $101.45 | $98.62 | $99.18 | $90.72 | 2,561,537 |
| 2018-12-20 | $99.95 | $100.85 | $97.37 | $99.08 | $90.63 | 2,617,457 |
| 2018-12-19 | $104.59 | $105.92 | $99.99 | $100.63 | $92.05 | 2,706,690 |
| 2018-12-18 | $102.94 | $105.09 | $101.33 | $103.85 | $94.99 | 4,334,541 |
| 2018-12-17 | $102.91 | $103.30 | $98.72 | $98.89 | $90.46 | 3,030,893 |
| 2018-12-14 | $103.20 | $104.97 | $102.63 | $103.20 | $94.40 | 1,630,996 |
| 2018-12-13 | $105.47 | $106.29 | $102.84 | $104.22 | $95.33 | 1,581,717 |
| 2018-12-12 | $104.37 | $107.05 | $104.13 | $105.31 | $96.33 | 1,993,597 |
| 2018-12-11 | $106.40 | $106.53 | $100.88 | $101.75 | $93.07 | 2,043,735 |
| 2018-12-10 | $104.83 | $105.94 | $103.28 | $105.36 | $96.37 | 1,816,415 |
| 2018-12-07 | $109.18 | $109.88 | $104.28 | $104.83 | $95.89 | 1,753,787 |
| 2018-12-06 | $107.19 | $109.60 | $105.88 | $109.38 | $100.05 | 1,650,281 |
| 2018-12-04 | $109.61 | $111.00 | $107.58 | $107.75 | $98.56 | 1,635,669 |
| 2018-12-03 | $111.09 | $111.48 | $108.20 | $110.05 | $100.66 | 1,959,159 |
| 2018-11-30 | $111.45 | $111.88 | $109.59 | $110.54 | $101.11 | 1,875,071 |
| 2018-11-29 | $112.20 | $113.21 | $109.87 | $111.26 | $101.77 | 1,327,974 |
| 2018-11-28 | $110.72 | $114.15 | $110.72 | $113.35 | $103.68 | 1,693,622 |
| 2018-11-27 | $109.79 | $111.11 | $109.25 | $109.93 | $100.55 | 1,629,799 |
| 2018-11-26 | $112.65 | $112.93 | $109.28 | $110.28 | $100.87 | 1,441,737 |
| 2018-11-23 | $110.52 | $112.82 | $110.52 | $111.57 | $102.05 | 638,662 |
| 2018-11-21 | $111.44 | $111.95 | $110.46 | $111.21 | $101.72 | 707,889 |
| 2018-11-20 | $112.63 | $113.19 | $110.69 | $111.34 | $101.84 | 1,128,778 |
| 2018-11-19 | $111.75 | $114.05 | $111.25 | $113.46 | $103.78 | 1,460,704 |
| 2018-11-16 | $111.08 | $111.99 | $109.75 | $111.86 | $102.32 | 1,604,469 |
| 2018-11-15 | $111.29 | $112.98 | $109.82 | $111.82 | $102.28 | 1,732,448 |
| 2018-11-14 | $112.43 | $113.55 | $111.16 | $111.92 | $102.37 | 1,632,768 |
| 2018-11-13 | $112.71 | $114.09 | $111.53 | $112.05 | $102.49 | 2,067,686 |
| 2018-11-12 | $113.00 | $113.70 | $112.08 | $112.39 | $102.80 | 1,634,182 |
| 2018-11-09 | $112.33 | $113.70 | $111.64 | $112.44 | $102.85 | 1,731,577 |
| 2018-11-08 | $111.40 | $114.46 | $110.98 | $112.24 | $102.67 | 1,440,977 |
| 2018-11-07 | $110.67 | $112.19 | $109.32 | $111.22 | $101.73 | 2,126,238 |
| 2018-11-06 | $106.39 | $110.67 | $106.39 | $110.65 | $101.21 | 3,451,253 |
| 2018-11-05 | $105.19 | $107.39 | $105.12 | $106.34 | $97.27 | 2,410,425 |
| 2018-11-02 | $105.96 | $108.13 | $103.89 | $105.30 | $96.32 | 2,956,463 |
| 2018-11-01 | $106.29 | $107.58 | $104.82 | $104.86 | $95.92 | 1,290,094 |
| 2018-10-31 | $109.00 | $109.00 | $106.17 | $106.55 | $97.46 | 1,375,176 |
| 2018-10-30 | $105.94 | $108.16 | $104.10 | $108.07 | $98.85 | 1,390,290 |
| 2018-10-29 | $105.63 | $107.98 | $104.23 | $105.16 | $96.19 | 1,095,238 |
| 2018-10-26 | $105.43 | $106.22 | $103.26 | $103.91 | $95.05 | 1,286,714 |
| 2018-10-25 | $104.45 | $107.12 | $104.15 | $106.43 | $97.35 | 918,448 |
| 2018-10-24 | $106.26 | $108.06 | $103.76 | $103.91 | $95.05 | 1,381,527 |
| 2018-10-23 | $106.00 | $107.61 | $105.42 | $107.20 | $98.06 | 1,120,062 |
| 2018-10-22 | $106.78 | $107.72 | $106.34 | $107.13 | $97.99 | 1,068,483 |
| 2018-10-19 | $109.40 | $109.40 | $106.14 | $106.33 | $97.26 | 1,439,722 |
| 2018-10-18 | $109.90 | $110.92 | $108.78 | $109.66 | $100.31 | 1,219,939 |
| 2018-10-17 | $109.89 | $110.64 | $108.53 | $109.94 | $100.56 | 1,049,252 |
| 2018-10-16 | $107.64 | $110.34 | $107.25 | $110.09 | $100.70 | 1,562,304 |
| 2018-10-15 | $106.60 | $107.54 | $105.57 | $106.74 | $97.64 | 922,093 |
| 2018-10-12 | $105.38 | $107.36 | $105.13 | $106.76 | $97.65 | 1,671,027 |
| 2018-10-11 | $106.83 | $106.92 | $103.14 | $104.05 | $95.18 | 2,045,715 |
| 2018-10-10 | $108.66 | $109.24 | $106.87 | $106.96 | $97.84 | 1,220,378 |
| 2018-10-09 | $108.15 | $109.34 | $107.97 | $108.64 | $99.37 | 1,272,041 |
| 2018-10-08 | $108.43 | $108.95 | $106.82 | $108.34 | $98.42 | 1,105,537 |
| 2018-10-05 | $108.23 | $109.08 | $107.46 | $108.39 | $98.47 | 1,574,309 |
| 2018-10-04 | $108.14 | $108.66 | $107.69 | $108.14 | $98.24 | 1,399,637 |
| 2018-10-03 | $107.44 | $108.95 | $107.22 | $107.90 | $98.02 | 1,561,238 |
| 2018-10-02 | $109.32 | $109.52 | $106.94 | $107.05 | $97.25 | 1,715,089 |
| 2018-10-01 | $111.13 | $111.18 | $109.01 | $109.22 | $99.22 | 1,444,495 |
| 2018-09-28 | $111.29 | $111.89 | $110.97 | $111.19 | $101.01 | 1,807,715 |
| 2018-09-27 | $112.28 | $113.10 | $111.09 | $111.28 | $101.09 | 916,730 |
| 2018-09-26 | $113.41 | $114.22 | $112.40 | $112.54 | $102.24 | 1,269,672 |
| 2018-09-25 | $113.87 | $114.04 | $112.63 | $113.08 | $102.73 | 1,475,449 |
| 2018-09-24 | $111.27 | $113.74 | $110.72 | $113.28 | $102.91 | 1,811,589 |
| 2018-09-21 | $116.90 | $117.00 | $112.60 | $112.89 | $102.55 | 3,062,007 |
| 2018-09-20 | $122.62 | $124.00 | $114.90 | $116.45 | $105.79 | 3,697,381 |
| 2018-09-19 | $119.76 | $119.85 | $117.08 | $117.89 | $107.10 | 1,662,875 |
| 2018-09-18 | $117.91 | $119.54 | $117.01 | $118.90 | $108.01 | 1,697,626 |
| 2018-09-17 | $118.59 | $118.92 | $117.42 | $117.98 | $107.18 | 992,231 |
| 2018-09-14 | $119.40 | $119.40 | $118.39 | $119.05 | $108.15 | 815,796 |
| 2018-09-13 | $119.42 | $119.61 | $118.19 | $118.85 | $107.97 | 862,094 |
| 2018-09-12 | $119.52 | $119.75 | $118.46 | $118.74 | $107.87 | 754,193 |
| 2018-09-11 | $120.51 | $120.93 | $118.95 | $119.38 | $108.45 | 1,173,258 |
| 2018-09-10 | $117.45 | $119.29 | $117.23 | $118.68 | $107.81 | 1,006,177 |
| 2018-09-07 | $118.85 | $120.20 | $118.70 | $119.16 | $108.25 | 1,571,683 |
| 2018-09-06 | $118.59 | $119.41 | $118.05 | $118.81 | $107.93 | 1,154,785 |
| 2018-09-05 | $117.91 | $119.10 | $116.75 | $118.87 | $107.99 | 1,066,377 |
| 2018-09-04 | $116.11 | $117.61 | $115.97 | $117.27 | $106.53 | 815,525 |
| 2018-08-31 | $115.81 | $116.62 | $115.19 | $116.04 | $105.41 | 999,911 |
| 2018-08-30 | $114.75 | $116.29 | $114.27 | $115.62 | $105.03 | 557,468 |
| 2018-08-29 | $115.19 | $115.19 | $114.32 | $114.88 | $104.36 | 518,480 |
| 2018-08-28 | $113.66 | $115.27 | $113.66 | $114.98 | $104.45 | 912,407 |
| 2018-08-27 | $114.71 | $115.00 | $113.45 | $113.88 | $103.45 | 643,697 |
| 2018-08-24 | $114.45 | $115.31 | $114.08 | $114.33 | $103.86 | 970,662 |
| 2018-08-23 | $113.52 | $114.43 | $112.21 | $114.31 | $103.84 | 1,101,170 |
| 2018-08-22 | $114.20 | $114.21 | $113.01 | $113.76 | $103.34 | 529,557 |
| 2018-08-21 | $114.53 | $114.68 | $113.03 | $114.00 | $103.56 | 626,576 |
| 2018-08-20 | $113.74 | $114.51 | $113.40 | $114.36 | $103.89 | 1,166,478 |
| 2018-08-17 | $113.15 | $114.06 | $112.72 | $113.85 | $103.43 | 776,918 |
| 2018-08-16 | $112.83 | $113.54 | $112.53 | $112.88 | $102.54 | 987,908 |
| 2018-08-15 | $110.58 | $112.74 | $110.58 | $112.34 | $102.05 | 1,262,509 |
| 2018-08-14 | $109.97 | $111.29 | $108.46 | $111.16 | $100.98 | 818,929 |
| 2018-08-13 | $109.54 | $109.74 | $108.45 | $109.33 | $99.32 | 755,502 |
| 2018-08-10 | $108.46 | $110.20 | $107.96 | $109.47 | $99.45 | 892,686 |
| 2018-08-09 | $109.85 | $110.88 | $109.34 | $109.42 | $99.40 | 884,712 |
| 2018-08-08 | $109.97 | $110.09 | $108.58 | $109.88 | $99.82 | 735,071 |
| 2018-08-07 | $111.21 | $111.70 | $109.40 | $109.98 | $99.91 | 836,974 |
| 2018-08-06 | $109.18 | $111.39 | $109.18 | $110.89 | $100.74 | 971,980 |
| 2018-08-03 | $108.89 | $109.73 | $108.02 | $108.88 | $98.91 | 1,114,214 |
| 2018-08-02 | $106.97 | $109.12 | $106.34 | $108.77 | $98.81 | 1,287,459 |
| 2018-08-01 | $105.88 | $107.19 | $105.32 | $106.53 | $96.78 | 1,207,282 |
| 2018-07-31 | $104.80 | $107.00 | $104.72 | $106.94 | $97.15 | 1,328,706 |
| 2018-07-30 | $106.76 | $107.40 | $106.27 | $106.42 | $96.68 | 632,022 |
| 2018-07-27 | $107.97 | $108.52 | $106.68 | $106.78 | $97.00 | 1,193,611 |
| 2018-07-26 | $106.96 | $107.97 | $106.51 | $107.01 | $97.21 | 1,632,371 |
| 2018-07-25 | $108.00 | $109.61 | $106.92 | $107.05 | $97.25 | 2,385,635 |
| 2018-07-24 | $110.92 | $110.92 | $107.93 | $108.30 | $98.38 | 1,798,477 |
| 2018-07-23 | $110.73 | $111.56 | $109.11 | $110.96 | $100.80 | 1,139,207 |
| 2018-07-20 | $111.43 | $111.51 | $110.36 | $110.46 | $100.35 | 1,240,297 |
| 2018-07-19 | $111.03 | $112.81 | $111.03 | $111.81 | $101.57 | 801,817 |
| 2018-07-18 | $111.08 | $112.44 | $110.52 | $112.15 | $101.88 | 1,215,124 |
| 2018-07-17 | $111.33 | $111.75 | $110.20 | $110.38 | $100.27 | 1,215,430 |
| 2018-07-16 | $110.74 | $111.94 | $110.05 | $111.28 | $101.09 | 1,506,879 |
| 2018-07-13 | $111.11 | $112.32 | $110.81 | $112.09 | $101.83 | 955,706 |
| 2018-07-12 | $111.25 | $111.74 | $110.70 | $111.39 | $101.19 | 1,386,300 |
| 2018-07-11 | $109.45 | $110.98 | $109.42 | $110.46 | $100.35 | 1,768,473 |
| 2018-07-10 | $110.49 | $110.76 | $109.25 | $109.80 | $99.75 | 1,994,080 |
| 2018-07-09 | $110.68 | $111.06 | $109.71 | $110.43 | $100.32 | 2,254,462 |
| 2018-07-06 | $110.86 | $111.43 | $110.19 | $111.08 | $100.23 | 1,963,523 |
| 2018-07-05 | $109.35 | $110.48 | $108.91 | $110.19 | $99.43 | 1,963,628 |
| 2018-07-03 | $110.00 | $110.55 | $108.15 | $108.67 | $98.05 | 2,591,328 |
| 2018-07-02 | $106.85 | $109.73 | $106.13 | $109.51 | $98.81 | 2,053,260 |
| 2018-06-29 | $108.46 | $109.58 | $107.06 | $107.06 | $96.60 | 1,894,934 |
| 2018-06-28 | $105.53 | $108.05 | $105.53 | $108.00 | $97.45 | 2,003,659 |
| 2018-06-27 | $108.39 | $108.40 | $105.81 | $105.87 | $95.53 | 1,880,718 |
| 2018-06-26 | $107.41 | $108.88 | $106.33 | $107.84 | $97.30 | 2,031,872 |
| 2018-06-25 | $108.69 | $109.36 | $107.20 | $107.30 | $96.82 | 2,509,991 |
| 2018-06-22 | $108.24 | $109.53 | $105.36 | $108.87 | $98.23 | 3,623,376 |
| 2018-06-21 | $102.51 | $107.74 | $100.72 | $107.06 | $96.60 | 8,042,896 |
| 2018-06-20 | $94.52 | $94.70 | $93.18 | $93.27 | $84.16 | 2,889,695 |
| 2018-06-19 | $93.90 | $95.97 | $93.88 | $94.61 | $85.37 | 1,790,978 |
| 2018-06-18 | $93.32 | $94.48 | $93.00 | $94.32 | $85.11 | 1,448,611 |
| 2018-06-15 | $92.05 | $94.18 | $91.34 | $94.10 | $84.91 | 1,904,321 |
| 2018-06-14 | $92.53 | $92.90 | $91.57 | $92.19 | $83.18 | 1,681,126 |
| 2018-06-13 | $92.97 | $93.73 | $92.36 | $92.38 | $83.36 | 924,522 |
| 2018-06-12 | $92.71 | $93.01 | $91.98 | $92.83 | $83.76 | 1,705,596 |
| 2018-06-11 | $91.88 | $92.41 | $91.40 | $92.31 | $83.29 | 1,157,776 |
| 2018-06-08 | $91.25 | $91.91 | $90.54 | $91.45 | $82.52 | 1,378,873 |
| 2018-06-07 | $92.29 | $92.54 | $91.12 | $91.40 | $82.47 | 1,257,810 |
| 2018-06-06 | $89.51 | $91.18 | $89.24 | $90.91 | $82.03 | 1,061,458 |
| 2018-06-05 | $88.49 | $89.43 | $87.61 | $89.26 | $80.54 | 1,106,089 |
| 2018-06-04 | $88.23 | $89.06 | $87.86 | $88.67 | $80.01 | 1,286,950 |
| 2018-06-01 | $88.29 | $89.50 | $87.86 | $88.50 | $79.85 | 1,269,010 |
| 2018-05-31 | $88.96 | $88.96 | $86.93 | $87.41 | $78.87 | 1,792,908 |
| 2018-05-30 | $88.56 | $89.05 | $88.14 | $88.97 | $80.28 | 1,244,670 |
| 2018-05-29 | $87.32 | $88.09 | $86.93 | $88.08 | $79.48 | 1,492,507 |
| 2018-05-25 | $87.12 | $88.90 | $86.94 | $87.88 | $79.29 | 1,478,409 |
| 2018-05-24 | $85.92 | $87.43 | $85.76 | $86.95 | $78.46 | 1,719,290 |
| 2018-05-23 | $85.25 | $86.03 | $84.62 | $85.71 | $77.34 | 1,672,023 |
| 2018-05-22 | $86.40 | $86.61 | $85.37 | $85.94 | $77.54 | 1,431,393 |
| 2018-05-21 | $85.11 | $86.43 | $84.37 | $86.22 | $77.80 | 1,468,036 |
| 2018-05-18 | $86.03 | $86.40 | $84.42 | $85.06 | $76.75 | 1,745,630 |
| 2018-05-17 | $87.00 | $87.78 | $84.99 | $85.94 | $77.54 | 2,345,775 |
| 2018-05-16 | $87.44 | $87.82 | $87.01 | $87.22 | $78.70 | 1,148,353 |
| 2018-05-15 | $86.70 | $87.45 | $86.30 | $87.30 | $78.77 | 1,686,035 |
| 2018-05-14 | $90.26 | $90.33 | $86.67 | $86.97 | $78.47 | 2,307,538 |
| 2018-05-11 | $91.48 | $92.25 | $90.27 | $90.33 | $81.51 | 1,895,607 |
| 2018-05-10 | $91.53 | $91.72 | $91.04 | $91.34 | $82.42 | 1,129,310 |
| 2018-05-09 | $92.24 | $92.25 | $91.10 | $91.84 | $82.87 | 1,132,331 |
| 2018-05-08 | $92.12 | $93.00 | $91.89 | $92.27 | $83.26 | 1,150,343 |
| 2018-05-07 | $92.84 | $92.84 | $91.44 | $91.91 | $82.93 | 1,916,472 |
| 2018-05-04 | $91.90 | $93.68 | $91.78 | $92.83 | $83.76 | 1,198,112 |
| 2018-05-03 | $91.87 | $92.14 | $91.09 | $91.83 | $82.86 | 869,509 |
| 2018-05-02 | $92.83 | $93.35 | $91.78 | $91.99 | $83.00 | 1,003,077 |
| 2018-05-01 | $92.77 | $93.41 | $92.15 | $93.30 | $84.19 | 956,271 |
| 2018-04-30 | $94.69 | $94.69 | $92.72 | $92.86 | $83.79 | 2,533,701 |
| 2018-04-27 | $93.01 | $95.43 | $92.75 | $94.44 | $85.21 | 1,346,373 |
| 2018-04-26 | $91.64 | $93.50 | $91.64 | $92.85 | $83.78 | 1,413,546 |
| 2018-04-25 | $90.51 | $91.49 | $90.06 | $91.12 | $82.22 | 890,346 |
| 2018-04-24 | $91.58 | $91.88 | $89.69 | $90.40 | $81.57 | 1,004,653 |
| 2018-04-23 | $91.02 | $91.35 | $89.85 | $91.05 | $82.16 | 1,500,336 |
| 2018-04-20 | $90.72 | $91.35 | $90.36 | $91.05 | $82.16 | 1,773,846 |
| 2018-04-19 | $89.74 | $90.10 | $88.95 | $89.76 | $80.99 | 843,946 |
| 2018-04-18 | $89.55 | $90.58 | $89.34 | $89.76 | $80.99 | 1,137,848 |
| 2018-04-17 | $89.96 | $90.42 | $88.88 | $89.42 | $80.68 | 1,318,708 |
| 2018-04-16 | $88.00 | $89.12 | $88.00 | $88.95 | $80.26 | 1,618,540 |
| 2018-04-13 | $87.28 | $87.88 | $86.86 | $87.72 | $79.15 | 1,785,453 |
| 2018-04-12 | $87.13 | $87.69 | $86.67 | $86.85 | $78.37 | 1,040,852 |
| 2018-04-11 | $86.32 | $87.04 | $86.04 | $86.50 | $78.05 | 970,039 |
| 2018-04-10 | $87.09 | $87.25 | $85.87 | $86.59 | $78.13 | 1,698,489 |
| 2018-04-09 | $87.29 | $87.91 | $86.48 | $86.55 | $78.09 | 2,084,316 |
| 2018-04-06 | $86.01 | $87.09 | $85.83 | $86.86 | $77.81 | 1,757,619 |
| 2018-04-05 | $87.08 | $87.08 | $86.06 | $86.67 | $77.64 | 1,852,828 |
| 2018-04-04 | $83.75 | $87.04 | $83.75 | $86.84 | $77.79 | 1,829,153 |
| 2018-04-03 | $84.26 | $85.38 | $83.57 | $84.56 | $75.75 | 1,381,417 |
| 2018-04-02 | $86.01 | $86.03 | $82.38 | $84.07 | $75.31 | 2,188,506 |
| 2018-03-29 | $84.78 | $85.64 | $84.21 | $85.25 | $76.37 | 1,319,850 |
| 2018-03-28 | $84.26 | $84.73 | $83.91 | $84.38 | $75.59 | 1,857,939 |
| 2018-03-27 | $84.76 | $85.33 | $83.67 | $84.22 | $75.44 | 1,430,117 |
| 2018-03-26 | $85.49 | $86.83 | $84.55 | $84.82 | $75.98 | 2,121,694 |
| 2018-03-23 | $85.83 | $86.85 | $84.22 | $84.25 | $75.47 | 2,713,459 |
| 2018-03-22 | $88.48 | $90.00 | $85.88 | $85.94 | $76.98 | 5,244,847 |
| 2018-03-21 | $95.04 | $95.68 | $93.21 | $93.31 | $83.59 | 1,656,145 |
| 2018-03-20 | $94.69 | $96.37 | $94.45 | $95.11 | $85.20 | 1,922,451 |
| 2018-03-19 | $94.18 | $95.09 | $93.66 | $94.37 | $84.54 | 1,627,921 |
| 2018-03-16 | $93.87 | $95.20 | $93.68 | $94.55 | $84.70 | 3,015,717 |
| 2018-03-15 | $94.31 | $95.19 | $93.45 | $93.62 | $83.86 | 1,459,845 |
| 2018-03-14 | $94.97 | $96.01 | $93.99 | $94.21 | $84.39 | 1,280,270 |
| 2018-03-13 | $95.27 | $95.46 | $94.32 | $94.48 | $84.63 | 1,572,180 |
| 2018-03-12 | $94.85 | $95.48 | $94.31 | $94.75 | $84.88 | 1,253,138 |
| 2018-03-09 | $94.33 | $94.92 | $93.71 | $94.81 | $84.93 | 1,033,434 |
| 2018-03-08 | $93.78 | $94.28 | $93.34 | $93.62 | $83.86 | 1,410,974 |
| 2018-03-07 | $93.25 | $93.56 | $92.46 | $93.39 | $83.66 | 1,714,781 |
| 2018-03-06 | $94.87 | $94.87 | $93.08 | $94.12 | $84.31 | 1,468,480 |
| 2018-03-05 | $95.16 | $95.58 | $94.10 | $94.45 | $84.61 | 1,857,326 |
| 2018-03-02 | $91.98 | $95.71 | $91.98 | $95.47 | $85.52 | 2,294,816 |
| 2018-03-01 | $92.39 | $94.36 | $91.77 | $92.50 | $82.86 | 1,115,526 |
| 2018-02-28 | $92.86 | $94.06 | $91.87 | $92.19 | $82.58 | 3,204,289 |
| 2018-02-27 | $96.46 | $96.97 | $92.83 | $92.88 | $83.20 | 1,660,310 |
| 2018-02-26 | $95.57 | $96.38 | $95.38 | $96.32 | $86.28 | 806,039 |
| 2018-02-23 | $95.48 | $95.75 | $94.21 | $95.35 | $85.41 | 1,401,820 |
| 2018-02-22 | $95.61 | $96.38 | $94.87 | $95.19 | $85.27 | 861,088 |
| 2018-02-21 | $94.84 | $96.65 | $94.84 | $95.30 | $85.37 | 1,150,541 |
| 2018-02-20 | $95.98 | $96.13 | $94.25 | $94.90 | $85.01 | 1,169,676 |
| 2018-02-16 | $97.40 | $97.72 | $96.11 | $96.52 | $86.46 | 1,214,885 |
| 2018-02-15 | $96.09 | $97.86 | $95.86 | $97.69 | $87.51 | 1,836,354 |
| 2018-02-14 | $94.71 | $96.09 | $94.18 | $95.61 | $85.65 | 1,276,374 |
| 2018-02-13 | $93.87 | $95.00 | $93.23 | $94.72 | $84.85 | 1,960,415 |
| 2018-02-12 | $93.25 | $94.87 | $93.15 | $94.22 | $84.40 | 1,335,002 |
| 2018-02-09 | $92.23 | $93.41 | $90.23 | $92.69 | $83.03 | 1,646,321 |
| 2018-02-08 | $95.35 | $95.66 | $91.23 | $91.33 | $81.81 | 1,775,009 |
| 2018-02-07 | $93.85 | $96.23 | $93.83 | $95.08 | $85.17 | 1,213,455 |
| 2018-02-06 | $92.58 | $94.93 | $91.15 | $94.38 | $84.54 | 2,458,106 |
| 2018-02-05 | $95.56 | $98.33 | $94.22 | $94.22 | $84.40 | 1,676,556 |
| 2018-02-02 | $97.17 | $97.41 | $95.99 | $96.04 | $86.03 | 1,688,407 |
| 2018-02-01 | $95.40 | $97.55 | $95.02 | $97.51 | $87.35 | 1,561,068 |
| 2018-01-31 | $96.58 | $97.14 | $95.34 | $95.85 | $85.86 | 1,790,529 |
| 2018-01-30 | $98.07 | $98.38 | $96.52 | $96.54 | $86.48 | 1,259,431 |
| 2018-01-29 | $98.34 | $98.98 | $97.75 | $98.23 | $87.99 | 795,164 |
| 2018-01-26 | $97.99 | $98.60 | $97.10 | $98.49 | $88.23 | 808,593 |
| 2018-01-25 | $98.00 | $98.55 | $96.77 | $97.86 | $87.66 | 985,524 |
| 2018-01-24 | $97.95 | $98.31 | $97.04 | $97.55 | $87.38 | 728,852 |
| 2018-01-23 | $97.71 | $98.58 | $97.44 | $97.49 | $87.33 | 813,747 |
| 2018-01-22 | $98.72 | $98.80 | $96.69 | $98.06 | $87.84 | 1,184,285 |
| 2018-01-19 | $97.73 | $99.11 | $97.68 | $99.04 | $88.72 | 1,306,160 |
| 2018-01-18 | $97.15 | $97.80 | $96.81 | $97.36 | $87.21 | 898,184 |
| 2018-01-17 | $97.57 | $98.58 | $97.06 | $97.46 | $87.30 | 1,212,260 |
| 2018-01-16 | $98.69 | $98.86 | $96.31 | $96.74 | $86.66 | 1,544,940 |
| 2018-01-12 | $97.99 | $99.41 | $97.76 | $98.02 | $87.81 | 1,076,329 |
| 2018-01-11 | $97.05 | $97.95 | $96.86 | $97.60 | $87.43 | 1,277,395 |
| 2018-01-10 | $97.46 | $97.56 | $96.60 | $96.79 | $86.70 | 1,352,934 |
| 2018-01-09 | $98.48 | $98.54 | $97.19 | $97.49 | $87.33 | 1,884,885 |
| 2018-01-08 | $99.00 | $99.31 | $97.05 | $98.78 | $87.92 | 1,856,198 |
| 2018-01-05 | $98.84 | $99.32 | $97.88 | $99.31 | $88.39 | 1,275,645 |
| 2018-01-04 | $99.52 | $100.11 | $98.41 | $98.52 | $87.69 | 2,156,029 |
| 2018-01-03 | $96.73 | $98.68 | $96.60 | $98.54 | $87.70 | 1,632,441 |
| 2018-01-02 | $96.78 | $97.34 | $95.57 | $96.32 | $85.73 | 2,014,992 |
| 2017-12-29 | $97.80 | $97.80 | $96.02 | $96.02 | $85.46 | 1,514,694 |
| 2017-12-28 | $97.59 | $97.88 | $97.05 | $97.50 | $86.78 | 670,271 |
| 2017-12-27 | $97.07 | $98.36 | $97.07 | $97.41 | $86.70 | 1,021,782 |
| 2017-12-26 | $96.32 | $97.71 | $96.17 | $97.15 | $86.47 | 1,124,417 |
| 2017-12-22 | $95.14 | $96.65 | $94.39 | $96.40 | $85.80 | 1,384,106 |
| 2017-12-21 | $96.79 | $97.00 | $94.86 | $95.06 | $84.61 | 1,613,062 |
| 2017-12-20 | $97.73 | $98.29 | $95.50 | $95.67 | $85.15 | 2,719,244 |
| 2017-12-19 | $93.81 | $96.74 | $92.56 | $96.69 | $86.06 | 4,832,643 |
| 2017-12-18 | $89.85 | $90.85 | $89.30 | $90.54 | $80.58 | 3,035,889 |
| 2017-12-15 | $87.60 | $89.20 | $87.60 | $88.41 | $78.69 | 2,894,970 |
| 2017-12-14 | $87.73 | $88.65 | $86.93 | $86.96 | $77.40 | 1,480,532 |
| 2017-12-13 | $87.05 | $87.91 | $86.84 | $87.60 | $77.97 | 1,218,042 |
| 2017-12-12 | $86.65 | $87.65 | $85.99 | $87.14 | $77.56 | 1,796,422 |
| 2017-12-11 | $86.29 | $86.74 | $85.88 | $86.55 | $77.03 | 2,051,317 |
| 2017-12-08 | $85.34 | $86.46 | $84.69 | $86.41 | $76.91 | 1,572,750 |
| 2017-12-07 | $85.57 | $86.35 | $85.07 | $85.28 | $75.90 | 1,595,456 |
| 2017-12-06 | $86.32 | $86.82 | $85.50 | $85.53 | $76.12 | 1,299,295 |
| 2017-12-05 | $86.53 | $86.63 | $84.70 | $86.14 | $76.67 | 2,156,127 |
| 2017-12-04 | $85.59 | $88.57 | $85.59 | $86.06 | $76.60 | 2,336,447 |
| 2017-12-01 | $84.72 | $85.50 | $83.77 | $85.04 | $75.69 | 1,441,601 |
| 2017-11-30 | $84.94 | $85.64 | $83.96 | $84.32 | $75.05 | 2,064,122 |
| 2017-11-29 | $83.25 | $85.06 | $83.05 | $84.81 | $75.48 | 1,437,486 |
| 2017-11-28 | $80.61 | $83.10 | $80.35 | $83.06 | $73.93 | 1,108,583 |
| 2017-11-27 | $80.15 | $80.55 | $79.88 | $80.28 | $71.45 | 1,010,480 |
| 2017-11-24 | $79.97 | $80.54 | $79.56 | $80.24 | $71.42 | 510,696 |
| 2017-11-22 | $80.16 | $80.26 | $79.18 | $79.76 | $70.99 | 1,554,027 |
| 2017-11-21 | $82.72 | $82.72 | $80.14 | $80.33 | $71.50 | 3,043,518 |
| 2017-11-20 | $82.95 | $82.95 | $81.88 | $82.29 | $73.24 | 1,376,768 |
| 2017-11-17 | $82.49 | $83.23 | $82.20 | $82.81 | $73.70 | 686,275 |
| 2017-11-16 | $81.99 | $82.71 | $81.90 | $82.33 | $73.28 | 1,062,097 |
| 2017-11-15 | $82.76 | $83.00 | $81.88 | $81.95 | $72.94 | 1,463,054 |
| 2017-11-14 | $82.95 | $83.52 | $82.66 | $82.85 | $73.74 | 1,505,611 |
| 2017-11-13 | $82.52 | $83.05 | $82.16 | $82.84 | $73.73 | 1,845,619 |
| 2017-11-10 | $81.96 | $82.85 | $81.85 | $82.64 | $73.55 | 935,186 |
| 2017-11-09 | $81.62 | $82.28 | $81.27 | $82.14 | $73.11 | 1,347,739 |
| 2017-11-08 | $81.62 | $83.22 | $81.61 | $82.12 | $73.09 | 1,348,409 |
| 2017-11-07 | $82.30 | $82.97 | $81.34 | $81.65 | $72.67 | 1,543,654 |
| 2017-11-06 | $82.25 | $82.57 | $81.81 | $82.40 | $73.34 | 582,894 |
| 2017-11-03 | $81.83 | $83.22 | $81.63 | $82.28 | $73.23 | 1,017,739 |
| 2017-11-02 | $81.69 | $82.31 | $81.42 | $81.81 | $72.81 | 880,834 |
| 2017-11-01 | $82.37 | $82.71 | $81.74 | $82.08 | $73.05 | 1,262,289 |
| 2017-10-31 | $82.98 | $83.21 | $81.99 | $82.27 | $73.22 | 1,101,951 |
| 2017-10-30 | $83.07 | $83.26 | $82.10 | $82.77 | $73.67 | 1,308,772 |
| 2017-10-27 | $83.39 | $85.56 | $83.14 | $83.33 | $74.17 | 1,585,852 |
| 2017-10-26 | $82.27 | $83.03 | $82.20 | $82.79 | $73.69 | 803,143 |
| 2017-10-25 | $82.54 | $82.90 | $81.36 | $81.79 | $72.80 | 1,777,329 |
| 2017-10-24 | $82.37 | $82.90 | $82.25 | $82.64 | $73.55 | 873,215 |
| 2017-10-23 | $82.78 | $83.05 | $82.29 | $82.35 | $73.29 | 1,873,768 |
| 2017-10-20 | $82.37 | $83.56 | $82.15 | $82.77 | $73.67 | 1,950,066 |
| 2017-10-19 | $81.90 | $82.05 | $81.08 | $81.97 | $72.96 | 1,555,338 |
| 2017-10-18 | $81.60 | $82.25 | $81.24 | $81.96 | $72.95 | 1,913,597 |
| 2017-10-17 | $79.08 | $81.89 | $78.87 | $81.56 | $72.59 | 2,209,333 |
| 2017-10-16 | $79.68 | $80.37 | $79.27 | $80.20 | $71.38 | 1,449,553 |
| 2017-10-13 | $79.12 | $79.46 | $78.83 | $79.42 | $70.69 | 988,402 |
| 2017-10-12 | $78.96 | $79.33 | $78.25 | $79.21 | $70.50 | 1,799,355 |
| 2017-10-11 | $79.54 | $79.86 | $79.25 | $79.34 | $70.62 | 2,308,398 |
| 2017-10-10 | $80.02 | $80.18 | $79.10 | $79.28 | $70.56 | 1,052,791 |
| 2017-10-09 | $80.78 | $80.88 | $79.50 | $79.74 | $70.97 | 1,472,449 |
| 2017-10-06 | $79.31 | $80.97 | $79.00 | $80.83 | $71.94 | 1,926,249 |
| 2017-10-05 | $79.70 | $79.94 | $78.78 | $79.72 | $70.40 | 1,618,988 |
| 2017-10-04 | $80.15 | $80.44 | $79.33 | $79.60 | $70.30 | 1,190,260 |
| 2017-10-03 | $79.78 | $80.14 | $79.23 | $80.11 | $70.75 | 1,739,241 |
| 2017-10-02 | $78.53 | $79.23 | $77.93 | $79.17 | $69.92 | 1,535,239 |
| 2017-09-29 | $78.88 | $78.94 | $78.14 | $78.78 | $69.57 | 2,143,417 |
| 2017-09-28 | $79.32 | $79.63 | $78.21 | $78.96 | $69.73 | 2,289,263 |
| 2017-09-27 | $79.20 | $80.39 | $78.87 | $79.15 | $69.90 | 3,083,867 |
| 2017-09-26 | $80.52 | $81.73 | $77.55 | $77.71 | $68.63 | 6,154,309 |
| 2017-09-25 | $83.04 | $83.86 | $81.91 | $83.14 | $73.43 | 2,387,106 |
| 2017-09-22 | $82.94 | $83.34 | $82.32 | $82.88 | $73.20 | 1,897,289 |
| 2017-09-21 | $83.78 | $83.89 | $82.66 | $83.06 | $73.35 | 1,825,400 |
| 2017-09-20 | $83.55 | $84.31 | $83.22 | $83.80 | $74.01 | 1,429,000 |
| 2017-09-19 | $84.36 | $84.39 | $82.82 | $83.31 | $73.58 | 2,423,100 |
| 2017-09-18 | $84.02 | $84.85 | $83.91 | $84.37 | $74.51 | 1,715,452 |
| 2017-09-15 | $83.28 | $84.47 | $83.19 | $83.86 | $74.06 | 2,068,158 |
| 2017-09-14 | $83.37 | $83.47 | $82.19 | $83.20 | $73.48 | 2,059,583 |
| 2017-09-13 | $81.43 | $84.62 | $81.43 | $83.62 | $73.85 | 2,677,838 |
| 2017-09-12 | $79.72 | $81.43 | $79.72 | $81.22 | $71.73 | 1,501,235 |
| 2017-09-11 | $79.30 | $81.75 | $79.30 | $79.74 | $70.42 | 2,233,023 |
| 2017-09-08 | $76.84 | $79.20 | $76.27 | $78.55 | $69.37 | 2,261,416 |
| 2017-09-07 | $78.37 | $78.59 | $76.72 | $77.05 | $68.05 | 3,037,006 |
| 2017-09-06 | $81.30 | $81.35 | $77.96 | $78.36 | $69.20 | 3,263,185 |
| 2017-09-05 | $81.47 | $81.86 | $80.52 | $81.19 | $71.70 | 1,738,864 |
| 2017-09-01 | $82.45 | $82.51 | $81.67 | $81.92 | $72.35 | 1,427,767 |
| 2017-08-31 | $82.82 | $83.22 | $82.06 | $82.09 | $72.50 | 1,534,076 |
| 2017-08-30 | $82.64 | $83.38 | $82.54 | $82.88 | $73.20 | 1,225,076 |
| 2017-08-29 | $84.40 | $84.91 | $82.12 | $82.64 | $72.98 | 2,381,085 |
| 2017-08-28 | $83.65 | $85.23 | $83.27 | $84.84 | $74.93 | 2,015,472 |
| 2017-08-25 | $82.96 | $84.62 | $82.57 | $83.68 | $73.90 | 1,753,353 |
| 2017-08-24 | $83.66 | $83.89 | $82.36 | $82.38 | $72.75 | 1,057,049 |
| 2017-08-23 | $84.98 | $85.22 | $83.36 | $83.44 | $73.69 | 1,224,936 |
| 2017-08-22 | $84.63 | $85.81 | $84.55 | $85.30 | $75.33 | 932,801 |
| 2017-08-21 | $84.12 | $84.95 | $84.00 | $84.51 | $74.64 | 987,850 |
| 2017-08-18 | $83.96 | $84.62 | $83.72 | $83.99 | $74.18 | 1,643,357 |
| 2017-08-17 | $84.32 | $85.29 | $83.93 | $84.13 | $74.30 | 1,400,164 |
| 2017-08-16 | $83.65 | $84.73 | $83.50 | $84.39 | $74.53 | 1,273,655 |
| 2017-08-15 | $83.12 | $83.78 | $82.45 | $83.48 | $73.73 | 2,182,186 |
| 2017-08-14 | $83.73 | $83.84 | $82.18 | $82.75 | $73.08 | 1,373,398 |
| 2017-08-11 | $82.78 | $83.48 | $82.41 | $83.34 | $73.60 | 1,082,993 |
| 2017-08-10 | $81.11 | $83.29 | $81.00 | $82.53 | $72.89 | 2,309,093 |
| 2017-08-09 | $81.63 | $82.00 | $80.98 | $81.28 | $71.78 | 2,601,963 |
| 2017-08-08 | $83.57 | $83.74 | $81.33 | $81.83 | $72.27 | 2,393,848 |
| 2017-08-07 | $83.08 | $84.29 | $83.08 | $83.77 | $73.98 | 901,589 |
| 2017-08-04 | $82.21 | $83.32 | $81.63 | $83.15 | $73.43 | 1,238,064 |
| 2017-08-03 | $84.07 | $84.07 | $82.01 | $82.08 | $72.49 | 1,947,189 |
| 2017-08-02 | $84.79 | $85.30 | $84.04 | $84.56 | $74.68 | 961,712 |
| 2017-08-01 | $84.20 | $85.23 | $83.70 | $84.80 | $74.89 | 1,560,795 |
| 2017-07-31 | $83.82 | $84.63 | $83.69 | $83.88 | $74.08 | 1,465,333 |
| 2017-07-28 | $83.86 | $84.15 | $82.62 | $83.85 | $74.05 | 2,906,509 |
| 2017-07-27 | $85.46 | $85.58 | $83.92 | $84.49 | $74.62 | 2,883,597 |
| 2017-07-26 | $87.20 | $87.27 | $85.40 | $85.83 | $75.80 | 1,563,964 |
| 2017-07-25 | $86.95 | $87.19 | $86.55 | $86.85 | $76.70 | 1,709,598 |
| 2017-07-24 | $88.50 | $88.59 | $86.55 | $86.63 | $76.51 | 2,074,046 |
| 2017-07-21 | $89.29 | $89.59 | $88.56 | $88.68 | $78.32 | 1,139,103 |
| 2017-07-20 | $89.85 | $90.24 | $89.51 | $89.57 | $79.10 | 693,830 |
| 2017-07-19 | $89.15 | $90.05 | $89.15 | $89.86 | $79.36 | 955,520 |
| 2017-07-18 | $89.74 | $89.78 | $88.69 | $89.04 | $78.64 | 779,803 |
| 2017-07-17 | $88.98 | $90.01 | $88.90 | $89.66 | $79.18 | 1,094,975 |
| 2017-07-14 | $88.73 | $89.37 | $88.44 | $88.95 | $78.56 | 1,156,964 |
| 2017-07-13 | $89.62 | $90.10 | $88.20 | $88.57 | $78.22 | 1,431,248 |
| 2017-07-12 | $89.47 | $90.24 | $89.38 | $89.61 | $79.14 | 1,460,837 |
| 2017-07-11 | $89.55 | $89.90 | $88.83 | $89.30 | $78.87 | 1,077,418 |
| 2017-07-10 | $90.05 | $90.49 | $89.01 | $89.25 | $78.82 | 1,234,115 |
| 2017-07-07 | $89.89 | $90.46 | $89.34 | $90.17 | $79.63 | 1,039,922 |
| 2017-07-06 | $89.38 | $90.33 | $89.01 | $89.68 | $79.20 | 1,534,340 |
| 2017-07-05 | $91.33 | $91.43 | $89.29 | $90.13 | $79.04 | 1,787,534 |
| 2017-07-03 | $90.69 | $91.57 | $90.51 | $91.34 | $80.10 | 842,326 |
| 2017-06-30 | $91.97 | $92.32 | $90.33 | $90.44 | $79.32 | 1,682,095 |
| 2017-06-29 | $91.59 | $91.94 | $90.90 | $91.76 | $80.47 | 2,030,655 |
| 2017-06-28 | $93.16 | $93.30 | $91.15 | $91.56 | $80.30 | 2,209,388 |
| 2017-06-27 | $93.01 | $95.22 | $92.29 | $92.69 | $81.29 | 6,176,474 |
| 2017-06-26 | $89.54 | $90.57 | $89.33 | $90.08 | $79.00 | 3,413,267 |
| 2017-06-23 | $89.18 | $89.41 | $88.53 | $88.73 | $77.82 | 1,723,291 |
| 2017-06-22 | $88.52 | $89.55 | $88.27 | $89.16 | $78.19 | 1,097,632 |
| 2017-06-21 | $88.77 | $89.32 | $88.03 | $88.28 | $77.42 | 1,080,588 |
| 2017-06-20 | $90.14 | $90.31 | $88.63 | $88.68 | $77.77 | 1,141,611 |
| 2017-06-19 | $89.50 | $90.68 | $89.39 | $90.57 | $79.43 | 1,080,812 |
| 2017-06-16 | $89.33 | $89.57 | $88.53 | $89.30 | $78.32 | 1,827,097 |
| 2017-06-15 | $90.26 | $90.68 | $89.27 | $89.80 | $78.75 | 1,467,415 |
| 2017-06-14 | $90.01 | $90.83 | $89.84 | $90.47 | $79.34 | 1,606,952 |
| 2017-06-13 | $91.07 | $91.26 | $89.83 | $90.02 | $78.95 | 2,548,022 |
| 2017-06-12 | $92.02 | $92.68 | $91.77 | $91.94 | $80.63 | 1,224,145 |
| 2017-06-09 | $92.12 | $92.79 | $91.58 | $92.12 | $80.79 | 1,103,024 |
| 2017-06-08 | $92.34 | $92.88 | $91.70 | $91.85 | $80.55 | 1,070,186 |
| 2017-06-07 | $92.00 | $93.02 | $92.00 | $92.05 | $80.73 | 1,314,302 |
| 2017-06-06 | $91.69 | $92.37 | $91.61 | $91.98 | $80.67 | 1,241,774 |
| 2017-06-05 | $91.00 | $92.29 | $90.96 | $91.82 | $80.53 | 1,336,260 |
| 2017-06-02 | $90.29 | $91.75 | $90.16 | $91.30 | $80.07 | 1,104,009 |
| 2017-06-01 | $89.00 | $90.09 | $88.63 | $90.09 | $79.01 | 1,272,616 |
| 2017-05-31 | $87.57 | $88.95 | $86.82 | $88.93 | $77.99 | 1,902,741 |
| 2017-05-30 | $87.80 | $87.90 | $87.27 | $87.49 | $76.73 | 817,660 |
| 2017-05-26 | $88.10 | $88.34 | $87.66 | $87.95 | $77.13 | 701,661 |
| 2017-05-25 | $86.89 | $88.42 | $86.36 | $88.10 | $77.26 | 960,126 |
| 2017-05-24 | $86.90 | $87.36 | $86.52 | $87.21 | $76.48 | 1,026,715 |
| 2017-05-23 | $87.56 | $87.56 | $86.15 | $86.64 | $75.98 | 819,177 |
| 2017-05-22 | $87.28 | $87.75 | $87.00 | $87.40 | $76.65 | 964,964 |
| 2017-05-19 | $86.49 | $87.22 | $86.40 | $86.96 | $76.26 | 815,826 |
| 2017-05-18 | $85.64 | $86.63 | $85.15 | $86.45 | $75.82 | 1,030,699 |
| 2017-05-17 | $85.68 | $86.19 | $85.27 | $85.53 | $75.01 | 1,122,415 |
| 2017-05-16 | $88.23 | $88.23 | $85.69 | $85.96 | $75.39 | 2,654,972 |
| 2017-05-15 | $88.34 | $88.83 | $88.00 | $88.40 | $77.53 | 1,235,111 |
| 2017-05-12 | $88.40 | $89.14 | $88.28 | $88.31 | $77.45 | 1,343,496 |
| 2017-05-11 | $87.37 | $88.51 | $86.61 | $88.22 | $77.37 | 1,499,927 |
| 2017-05-10 | $87.33 | $87.84 | $86.81 | $87.63 | $76.85 | 743,193 |
| 2017-05-09 | $87.35 | $87.58 | $86.91 | $87.27 | $76.54 | 726,600 |
| 2017-05-08 | $87.30 | $87.56 | $86.94 | $87.08 | $76.37 | 803,249 |
| 2017-05-05 | $87.42 | $87.58 | $86.61 | $87.33 | $76.59 | 1,242,483 |
| 2017-05-04 | $87.19 | $87.50 | $86.44 | $87.33 | $76.59 | 1,115,488 |
| 2017-05-03 | $86.54 | $87.63 | $86.54 | $87.42 | $76.67 | 836,571 |
| 2017-05-02 | $86.09 | $87.08 | $85.72 | $86.82 | $76.14 | 1,364,742 |
| 2017-05-01 | $85.42 | $85.83 | $85.09 | $85.63 | $75.10 | 633,326 |
| 2017-04-28 | $85.99 | $85.99 | $85.04 | $85.19 | $74.71 | 1,905,305 |
| 2017-04-27 | $86.18 | $86.44 | $85.54 | $85.96 | $75.39 | 1,813,642 |
| 2017-04-26 | $85.53 | $86.44 | $85.27 | $86.05 | $75.47 | 2,480,473 |
| 2017-04-25 | $85.18 | $85.73 | $84.76 | $85.55 | $75.03 | 1,806,849 |
| 2017-04-24 | $84.95 | $85.76 | $84.47 | $85.18 | $74.70 | 1,901,385 |
| 2017-04-21 | $84.10 | $84.43 | $83.38 | $84.16 | $73.81 | 1,182,548 |
| 2017-04-20 | $83.36 | $84.07 | $82.91 | $84.05 | $73.71 | 1,284,129 |
| 2017-04-19 | $83.21 | $83.45 | $82.58 | $83.04 | $72.83 | 1,037,742 |
| 2017-04-18 | $82.58 | $83.28 | $82.43 | $82.72 | $72.54 | 825,391 |
| 2017-04-17 | $82.40 | $82.65 | $82.06 | $82.64 | $72.47 | 1,169,591 |
| 2017-04-13 | $82.41 | $82.83 | $81.87 | $81.97 | $71.89 | 952,590 |
| 2017-04-12 | $83.03 | $83.18 | $82.06 | $82.49 | $72.34 | 1,601,081 |
| 2017-04-11 | $82.79 | $83.01 | $82.36 | $82.94 | $72.74 | 1,026,287 |
| 2017-04-10 | $82.98 | $83.30 | $82.63 | $82.70 | $72.53 | 1,048,129 |
| 2017-04-07 | $83.21 | $83.47 | $82.68 | $82.84 | $72.65 | 1,528,996 |
| 2017-04-06 | $82.71 | $83.63 | $82.38 | $83.38 | $73.12 | 1,616,466 |
| 2017-04-05 | $84.15 | $84.55 | $82.70 | $82.88 | $72.20 | 1,589,233 |
| 2017-04-04 | $83.11 | $84.43 | $82.67 | $83.98 | $73.16 | 2,184,767 |
| 2017-04-03 | $83.64 | $83.79 | $82.85 | $83.21 | $72.49 | 2,064,681 |
| 2017-03-31 | $82.83 | $84.13 | $82.51 | $83.67 | $72.89 | 3,256,635 |
| 2017-03-30 | $82.30 | $83.03 | $82.03 | $82.83 | $72.16 | 1,825,390 |
| 2017-03-29 | $81.95 | $83.10 | $81.58 | $82.57 | $71.93 | 3,739,444 |
| 2017-03-28 | $78.98 | $82.82 | $78.91 | $82.62 | $71.97 | 108,160 |
| 2017-03-27 | $76.06 | $76.54 | $75.20 | $75.58 | $65.84 | 2,614,312 |
| 2017-03-24 | $76.66 | $77.16 | $76.46 | $76.71 | $66.83 | 1,242,422 |
| 2017-03-23 | $77.08 | $77.53 | $76.58 | $76.64 | $66.76 | 1,222,176 |
| 2017-03-22 | $76.54 | $77.16 | $76.31 | $77.00 | $67.08 | 1,370,126 |
| 2017-03-21 | $77.00 | $77.40 | $76.46 | $76.60 | $66.73 | 1,381,165 |
| 2017-03-20 | $76.69 | $77.10 | $76.34 | $76.86 | $66.96 | 932,309 |
| 2017-03-17 | $75.77 | $77.07 | $75.54 | $76.66 | $66.78 | 2,140,540 |
| 2017-03-16 | $75.84 | $76.12 | $75.24 | $75.40 | $65.68 | 956,474 |
| 2017-03-15 | $74.55 | $75.92 | $74.31 | $75.83 | $66.06 | 1,400,030 |
| 2017-03-14 | $74.59 | $74.75 | $74.01 | $74.61 | $65.00 | 1,026,435 |
| 2017-03-13 | $74.36 | $74.55 | $73.81 | $74.45 | $64.86 | 1,863,357 |
| 2017-03-10 | $75.26 | $75.80 | $73.83 | $74.16 | $64.60 | 2,159,743 |
| 2017-03-09 | $75.07 | $75.59 | $74.88 | $75.22 | $65.53 | 778,100 |
| 2017-03-08 | $74.57 | $75.54 | $74.52 | $75.18 | $65.49 | 1,219,055 |
| 2017-03-07 | $74.79 | $74.79 | $74.11 | $74.51 | $64.91 | 1,329,773 |
| 2017-03-06 | $74.97 | $75.23 | $74.21 | $74.68 | $65.06 | 1,118,350 |
| 2017-03-03 | $75.40 | $75.44 | $74.49 | $75.11 | $65.43 | 696,579 |
| 2017-03-02 | $74.85 | $75.55 | $74.61 | $75.47 | $65.74 | 1,065,730 |
| 2017-03-01 | $75.43 | $75.48 | $74.73 | $74.89 | $65.24 | 930,116 |
| 2017-02-28 | $74.65 | $75.02 | $74.34 | $74.68 | $65.06 | 1,602,525 |
| 2017-02-27 | $75.51 | $75.65 | $74.31 | $74.53 | $64.93 | 1,411,108 |
| 2017-02-24 | $75.02 | $75.66 | $74.62 | $75.46 | $65.74 | 1,160,021 |
| 2017-02-23 | $75.51 | $76.06 | $75.21 | $75.46 | $65.74 | 1,089,027 |
| 2017-02-22 | $75.92 | $76.15 | $74.88 | $75.42 | $65.70 | 1,472,238 |
| 2017-02-21 | $76.54 | $77.11 | $76.45 | $76.70 | $66.82 | 1,269,537 |
| 2017-02-17 | $75.70 | $76.75 | $75.61 | $76.73 | $66.84 | 1,195,862 |
| 2017-02-16 | $75.99 | $76.30 | $75.44 | $75.80 | $66.03 | 658,407 |
| 2017-02-15 | $76.06 | $76.30 | $75.27 | $75.74 | $65.98 | 1,395,078 |
| 2017-02-14 | $75.36 | $76.25 | $74.85 | $76.24 | $66.42 | 1,057,107 |
| 2017-02-13 | $76.42 | $76.71 | $76.02 | $76.08 | $66.28 | 1,156,008 |
| 2017-02-10 | $75.33 | $76.76 | $75.32 | $76.28 | $66.45 | 1,690,597 |
| 2017-02-09 | $73.46 | $75.22 | $73.18 | $75.07 | $65.40 | 1,592,876 |
| 2017-02-08 | $71.70 | $73.51 | $71.70 | $73.44 | $63.98 | 982,847 |
| 2017-02-07 | $72.40 | $73.23 | $71.81 | $71.85 | $62.59 | 1,264,335 |
| 2017-02-06 | $71.80 | $72.96 | $71.68 | $72.33 | $63.01 | 2,188,276 |
| 2017-02-03 | $72.97 | $73.18 | $71.63 | $71.82 | $62.57 | 1,681,937 |
| 2017-02-02 | $72.08 | $72.35 | $71.43 | $71.63 | $62.40 | 1,708,965 |
| 2017-02-01 | $73.26 | $73.69 | $71.73 | $72.18 | $62.88 | 1,898,914 |
| 2017-01-31 | $73.96 | $74.09 | $72.79 | $73.28 | $63.84 | 1,132,516 |
| 2017-01-30 | $74.04 | $74.04 | $73.02 | $73.82 | $64.31 | 1,139,354 |
| 2017-01-27 | $73.68 | $73.82 | $72.70 | $73.56 | $64.08 | 1,101,000 |
| 2017-01-26 | $73.76 | $74.46 | $73.40 | $73.55 | $64.07 | 749,560 |
| 2017-01-25 | $72.96 | $73.70 | $72.50 | $73.57 | $64.09 | 1,435,871 |
| 2017-01-24 | $73.22 | $73.82 | $73.06 | $73.67 | $64.18 | 1,137,923 |
| 2017-01-23 | $73.38 | $73.44 | $72.44 | $73.00 | $63.59 | 1,436,192 |
| 2017-01-20 | $72.74 | $73.66 | $72.63 | $73.44 | $63.98 | 1,224,471 |
| 2017-01-19 | $72.92 | $73.29 | $72.36 | $72.59 | $63.24 | 1,139,962 |
| 2017-01-18 | $73.26 | $73.26 | $72.43 | $73.16 | $63.73 | 852,380 |
| 2017-01-17 | $73.14 | $74.05 | $72.73 | $72.88 | $63.49 | 1,331,562 |
| 2017-01-13 | $73.68 | $73.83 | $72.90 | $73.37 | $63.92 | 1,410,282 |
| 2017-01-12 | $72.87 | $74.06 | $72.68 | $73.81 | $64.30 | 2,121,733 |
| 2017-01-11 | $72.04 | $73.09 | $72.04 | $72.89 | $63.50 | 1,952,067 |
| 2017-01-10 | $71.66 | $72.63 | $71.55 | $72.25 | $62.94 | 2,029,464 |
| 2017-01-09 | $71.49 | $72.00 | $71.02 | $71.56 | $62.34 | 1,466,456 |
| 2017-01-06 | $72.09 | $72.36 | $71.34 | $71.55 | $62.33 | 2,240,037 |
| 2017-01-05 | $72.96 | $72.96 | $71.68 | $72.33 | $62.52 | 1,840,435 |
| 2017-01-04 | $72.15 | $72.76 | $71.82 | $72.09 | $62.31 | 1,907,504 |
| 2017-01-03 | $73.20 | $73.23 | $71.19 | $72.06 | $62.29 | 2,143,848 |
| 2016-12-30 | $73.57 | $73.74 | $72.03 | $72.72 | $62.86 | 1,453,084 |
| 2016-12-29 | $73.76 | $74.24 | $73.57 | $73.78 | $63.77 | 540,808 |
| 2016-12-28 | $74.28 | $74.87 | $73.35 | $73.68 | $63.69 | 954,937 |
| 2016-12-27 | $74.77 | $75.22 | $74.32 | $74.37 | $64.28 | 641,938 |
| 2016-12-23 | $74.41 | $74.67 | $73.73 | $74.48 | $64.38 | 633,552 |
| 2016-12-22 | $75.70 | $75.70 | $74.14 | $74.57 | $64.46 | 1,098,168 |
| 2016-12-21 | $75.70 | $76.23 | $75.21 | $75.74 | $65.47 | 1,459,949 |
| 2016-12-20 | $76.50 | $78.16 | $75.05 | $75.74 | $65.47 | 3,105,341 |
| 2016-12-19 | $75.31 | $76.36 | $74.76 | $75.68 | $65.42 | 2,254,628 |
| 2016-12-16 | $75.74 | $76.00 | $74.89 | $75.53 | $65.29 | 3,316,047 |
| 2016-12-15 | $76.67 | $76.81 | $75.56 | $75.76 | $65.49 | 1,785,940 |
| 2016-12-14 | $77.08 | $77.19 | $76.11 | $76.40 | $66.04 | 1,808,332 |
| 2016-12-13 | $78.01 | $78.18 | $76.39 | $76.86 | $66.44 | 2,134,766 |
| 2016-12-12 | $78.03 | $78.42 | $77.71 | $78.09 | $67.50 | 2,191,414 |
| 2016-12-09 | $79.19 | $79.43 | $78.35 | $78.60 | $67.94 | 1,612,014 |
| 2016-12-08 | $78.47 | $79.28 | $76.78 | $78.94 | $68.23 | 2,863,388 |
| 2016-12-07 | $77.30 | $78.65 | $76.86 | $78.59 | $67.93 | 1,395,282 |
| 2016-12-06 | $76.27 | $77.45 | $75.76 | $77.25 | $66.77 | 2,109,789 |
| 2016-12-05 | $75.60 | $76.73 | $75.45 | $76.71 | $66.31 | 1,677,947 |
| 2016-12-02 | $75.70 | $75.83 | $74.99 | $75.04 | $64.86 | 1,667,086 |
| 2016-12-01 | $73.86 | $75.84 | $73.56 | $75.79 | $65.51 | 1,994,889 |
| 2016-11-30 | $72.85 | $73.50 | $72.65 | $73.30 | $63.36 | 2,509,783 |
| 2016-11-29 | $73.00 | $73.03 | $72.26 | $72.88 | $63.00 | 2,354,370 |
| 2016-11-28 | $74.24 | $74.61 | $73.67 | $73.93 | $63.90 | 1,084,777 |
| 2016-11-25 | $74.90 | $74.99 | $74.50 | $74.95 | $64.78 | 278,735 |
| 2016-11-23 | $73.98 | $74.73 | $73.81 | $74.49 | $64.39 | 782,322 |
| 2016-11-22 | $73.16 | $74.47 | $73.16 | $74.00 | $63.96 | 2,470,085 |
| 2016-11-21 | $72.66 | $73.19 | $72.61 | $73.14 | $63.22 | 1,312,932 |
| 2016-11-18 | $72.44 | $72.85 | $71.92 | $72.84 | $62.96 | 1,396,795 |
| 2016-11-17 | $71.52 | $72.56 | $70.97 | $72.47 | $62.64 | 2,041,758 |
| 2016-11-16 | $72.75 | $72.80 | $71.55 | $71.60 | $61.89 | 2,667,881 |
| 2016-11-15 | $72.49 | $73.28 | $72.01 | $73.07 | $63.16 | 3,026,302 |
| 2016-11-14 | $70.45 | $72.57 | $70.34 | $72.51 | $62.68 | 2,745,539 |
| 2016-11-11 | $69.21 | $70.19 | $69.00 | $70.12 | $60.61 | 2,293,775 |
| 2016-11-10 | $68.60 | $70.00 | $68.51 | $69.31 | $59.91 | 2,985,645 |
| 2016-11-09 | $64.90 | $68.90 | $64.54 | $68.58 | $59.28 | 2,978,676 |
| 2016-11-08 | $65.31 | $65.82 | $65.00 | $65.61 | $56.71 | 1,250,274 |
| 2016-11-07 | $64.43 | $65.56 | $64.43 | $65.50 | $56.62 | 1,405,614 |
| 2016-11-04 | $63.69 | $64.46 | $63.26 | $63.86 | $55.20 | 1,764,737 |
| 2016-11-03 | $64.64 | $64.94 | $63.68 | $63.80 | $55.15 | 1,897,338 |
| 2016-11-02 | $64.26 | $65.27 | $64.14 | $64.62 | $55.86 | 1,640,517 |
| 2016-11-01 | $64.54 | $65.17 | $64.11 | $64.34 | $55.61 | 1,943,437 |
| 2016-10-31 | $62.97 | $64.87 | $62.94 | $64.79 | $56.00 | 2,386,589 |
| 2016-10-28 | $61.67 | $62.84 | $61.49 | $62.61 | $54.12 | 947,696 |
| 2016-10-27 | $61.33 | $61.92 | $61.29 | $61.52 | $53.18 | 679,521 |
| 2016-10-26 | $61.40 | $61.99 | $60.97 | $61.16 | $52.87 | 1,921,857 |
| 2016-10-25 | $62.67 | $62.75 | $61.29 | $61.72 | $53.35 | 1,801,126 |
| 2016-10-24 | $63.27 | $63.44 | $63.02 | $63.31 | $54.72 | 1,050,802 |
| 2016-10-21 | $62.98 | $63.42 | $62.69 | $63.07 | $54.52 | 1,104,668 |
| 2016-10-20 | $63.07 | $63.34 | $62.56 | $62.88 | $54.35 | 2,422,801 |
| 2016-10-19 | $63.22 | $63.45 | $62.78 | $63.37 | $54.78 | 1,132,095 |
| 2016-10-18 | $63.41 | $63.61 | $62.75 | $63.03 | $54.48 | 1,204,590 |
| 2016-10-17 | $62.26 | $63.95 | $62.26 | $62.57 | $54.08 | 1,814,282 |
| 2016-10-14 | $62.25 | $62.88 | $62.20 | $62.23 | $53.79 | 861,551 |
| 2016-10-13 | $62.54 | $62.59 | $62.09 | $62.18 | $53.75 | 972,531 |
| 2016-10-12 | $62.53 | $63.16 | $62.18 | $62.80 | $54.28 | 1,386,264 |
| 2016-10-11 | $62.55 | $62.70 | $61.97 | $62.40 | $53.94 | 1,745,048 |
| 2016-10-10 | $61.82 | $62.57 | $61.66 | $62.36 | $53.90 | 1,459,386 |
| 2016-10-07 | $61.27 | $61.76 | $61.04 | $61.63 | $53.27 | 1,607,093 |
| 2016-10-06 | $61.40 | $61.60 | $60.69 | $60.95 | $52.68 | 1,626,657 |
| 2016-10-05 | $61.54 | $62.22 | $61.32 | $61.56 | $53.21 | 2,613,147 |
| 2016-10-04 | $63.60 | $63.90 | $61.29 | $61.72 | $52.87 | 6,514,987 |
| 2016-10-03 | $60.86 | $61.48 | $60.16 | $61.36 | $52.56 | 3,752,819 |
| 2016-09-30 | $60.61 | $61.50 | $60.61 | $61.32 | $52.53 | 2,300,050 |
| 2016-09-29 | $61.06 | $61.43 | $60.63 | $60.63 | $51.93 | 1,125,526 |
| 2016-09-28 | $61.38 | $61.61 | $60.50 | $61.14 | $52.37 | 2,050,960 |
| 2016-09-27 | $62.63 | $62.73 | $61.25 | $61.52 | $52.70 | 1,587,447 |
| 2016-09-26 | $62.80 | $63.09 | $62.42 | $62.47 | $53.51 | 1,273,667 |
| 2016-09-23 | $61.68 | $63.41 | $61.68 | $63.05 | $54.01 | 1,704,297 |
| 2016-09-22 | $62.49 | $62.82 | $61.92 | $61.99 | $53.10 | 1,115,923 |
| 2016-09-21 | $61.39 | $62.43 | $61.39 | $62.36 | $53.42 | 1,121,431 |
| 2016-09-20 | $61.70 | $61.91 | $61.31 | $61.48 | $52.66 | 818,711 |
| 2016-09-19 | $62.22 | $62.35 | $61.31 | $61.39 | $52.59 | 721,507 |
| 2016-09-16 | $62.16 | $62.25 | $61.84 | $61.95 | $53.07 | 2,940,965 |
| 2016-09-15 | $61.56 | $62.16 | $61.22 | $62.12 | $53.21 | 1,576,447 |
| 2016-09-14 | $62.29 | $62.32 | $61.33 | $61.67 | $52.83 | 1,649,638 |
| 2016-09-13 | $62.74 | $62.81 | $62.10 | $62.60 | $53.62 | 1,311,975 |
| 2016-09-12 | $61.56 | $63.14 | $61.55 | $63.06 | $54.02 | 2,066,037 |
| 2016-09-09 | $62.16 | $62.25 | $61.38 | $61.45 | $52.64 | 1,115,556 |
| 2016-09-08 | $62.94 | $63.12 | $62.41 | $62.42 | $53.47 | 1,006,374 |
| 2016-09-07 | $62.28 | $63.18 | $62.19 | $62.93 | $53.90 | 1,167,068 |
| 2016-09-06 | $62.54 | $62.86 | $62.05 | $62.57 | $53.60 | 1,252,586 |
| 2016-09-02 | $62.07 | $62.71 | $62.07 | $62.33 | $53.39 | 1,253,369 |
| 2016-09-01 | $61.65 | $61.90 | $61.16 | $61.89 | $53.01 | 1,326,702 |
| 2016-08-31 | $60.98 | $61.79 | $60.89 | $61.64 | $52.80 | 2,317,433 |
| 2016-08-30 | $61.32 | $61.35 | $60.83 | $60.88 | $52.15 | 1,141,825 |
| 2016-08-29 | $61.10 | $61.67 | $61.01 | $61.24 | $52.46 | 1,239,916 |
| 2016-08-26 | $62.71 | $63.15 | $60.91 | $61.19 | $52.41 | 1,837,074 |
| 2016-08-25 | $62.96 | $63.21 | $62.83 | $63.00 | $53.96 | 1,372,438 |
| 2016-08-24 | $62.63 | $63.22 | $62.51 | $62.96 | $53.93 | 1,789,969 |
| 2016-08-23 | $61.91 | $62.52 | $61.77 | $62.46 | $53.50 | 1,040,199 |
| 2016-08-22 | $61.63 | $61.78 | $61.23 | $61.48 | $52.66 | 1,042,131 |
| 2016-08-19 | $62.40 | $62.46 | $61.59 | $61.63 | $52.79 | 1,293,357 |
| 2016-08-18 | $62.28 | $62.74 | $62.12 | $62.62 | $53.64 | 1,374,831 |
| 2016-08-17 | $62.34 | $62.48 | $61.92 | $62.42 | $53.47 | 1,381,233 |
| 2016-08-16 | $62.23 | $62.62 | $61.97 | $62.27 | $53.34 | 1,312,035 |
| 2016-08-15 | $62.67 | $62.98 | $62.34 | $62.37 | $53.43 | 1,242,521 |
| 2016-08-12 | $62.52 | $63.17 | $62.46 | $62.75 | $53.75 | 1,029,184 |
| 2016-08-11 | $62.00 | $62.73 | $61.66 | $62.67 | $53.68 | 2,314,124 |
| 2016-08-10 | $62.15 | $62.27 | $61.44 | $61.54 | $52.71 | 1,987,250 |
| 2016-08-09 | $61.87 | $62.61 | $61.86 | $62.31 | $53.37 | 1,659,384 |
| 2016-08-08 | $62.75 | $62.75 | $61.89 | $62.17 | $53.25 | 1,395,850 |
| 2016-08-05 | $61.29 | $62.53 | $61.20 | $62.42 | $53.47 | 1,938,264 |
| 2016-08-04 | $60.95 | $61.60 | $60.82 | $61.05 | $52.29 | 1,688,223 |
| 2016-08-03 | $60.15 | $60.83 | $59.93 | $60.72 | $52.01 | 2,086,103 |
| 2016-08-02 | $61.38 | $61.64 | $60.26 | $60.26 | $51.62 | 1,949,957 |
| 2016-08-01 | $61.47 | $62.10 | $61.18 | $61.70 | $52.85 | 1,822,669 |
| 2016-07-29 | $61.08 | $61.72 | $60.82 | $61.56 | $52.73 | 2,156,927 |
| 2016-07-28 | $59.52 | $61.25 | $59.50 | $61.13 | $52.36 | 1,984,429 |
| 2016-07-27 | $60.65 | $60.92 | $59.67 | $59.68 | $51.12 | 3,328,257 |
| 2016-07-26 | $62.19 | $62.52 | $60.61 | $60.72 | $52.01 | 3,072,762 |
| 2016-07-25 | $62.68 | $63.21 | $62.48 | $63.14 | $54.08 | 1,399,430 |
| 2016-07-22 | $62.11 | $62.85 | $62.00 | $62.56 | $53.59 | 1,794,544 |
| 2016-07-21 | $62.54 | $62.77 | $61.82 | $61.99 | $53.10 | 2,009,803 |
| 2016-07-20 | $62.56 | $62.95 | $62.42 | $62.68 | $53.69 | 1,449,691 |
| 2016-07-19 | $62.44 | $62.61 | $62.26 | $62.38 | $53.43 | 1,700,848 |
| 2016-07-18 | $62.48 | $62.67 | $62.21 | $62.31 | $53.37 | 1,570,628 |
| 2016-07-15 | $63.19 | $63.27 | $62.45 | $62.48 | $53.52 | 2,218,614 |
| 2016-07-14 | $63.17 | $63.87 | $62.85 | $63.15 | $54.09 | 3,176,365 |
| 2016-07-13 | $62.17 | $62.85 | $62.17 | $62.68 | $53.69 | 2,205,325 |
| 2016-07-12 | $62.97 | $62.97 | $62.40 | $62.80 | $53.79 | 2,479,657 |
| 2016-07-11 | $62.43 | $62.88 | $62.07 | $62.62 | $53.64 | 2,877,323 |
| 2016-07-08 | $62.17 | $62.69 | $61.85 | $62.03 | $53.13 | 2,177,019 |
| 2016-07-07 | $61.70 | $62.46 | $61.68 | $62.07 | $53.17 | 2,174,647 |
| 2016-07-06 | $61.60 | $62.58 | $61.52 | $62.22 | $52.82 | 2,727,535 |
| 2016-07-05 | $62.50 | $62.94 | $61.38 | $61.49 | $52.20 | 3,875,275 |
| 2016-07-01 | $63.17 | $63.81 | $62.53 | $63.00 | $53.48 | 5,500,893 |
| 2016-06-30 | $64.09 | $64.27 | $62.53 | $63.34 | $53.77 | 6,361,415 |
| 2016-06-29 | $65.79 | $66.45 | $65.35 | $65.96 | $56.00 | 4,975,861 |
| 2016-06-28 | $65.20 | $65.51 | $64.47 | $65.24 | $55.38 | 2,236,442 |
| 2016-06-27 | $66.35 | $66.54 | $64.51 | $64.94 | $55.13 | 4,246,047 |
| 2016-06-24 | $66.73 | $67.73 | $66.58 | $66.84 | $56.74 | 3,753,377 |
| 2016-06-23 | $67.67 | $67.99 | $67.42 | $67.98 | $57.71 | 1,043,813 |
| 2016-06-22 | $67.31 | $67.36 | $66.95 | $67.18 | $57.03 | 1,333,770 |
| 2016-06-21 | $67.58 | $67.71 | $67.02 | $67.20 | $57.05 | 1,586,234 |
| 2016-06-20 | $67.92 | $68.25 | $67.56 | $67.71 | $57.48 | 1,059,168 |
| 2016-06-17 | $67.37 | $67.64 | $66.87 | $67.47 | $57.28 | 1,293,728 |
| 2016-06-16 | $67.25 | $67.68 | $67.08 | $67.53 | $57.33 | 1,083,418 |
| 2016-06-15 | $67.27 | $68.12 | $66.82 | $67.49 | $57.29 | 1,608,178 |
| 2016-06-14 | $67.64 | $68.50 | $67.63 | $68.08 | $57.79 | 1,435,619 |
| 2016-06-13 | $67.53 | $68.15 | $67.34 | $67.73 | $57.50 | 1,203,753 |
| 2016-06-10 | $67.94 | $68.16 | $67.56 | $67.81 | $57.57 | 838,544 |
| 2016-06-09 | $67.51 | $68.68 | $67.43 | $68.33 | $58.01 | 1,589,513 |
| 2016-06-08 | $67.31 | $67.56 | $67.12 | $67.39 | $57.21 | 856,776 |
| 2016-06-07 | $67.58 | $67.79 | $67.22 | $67.45 | $57.26 | 1,244,120 |
| 2016-06-06 | $67.82 | $67.88 | $66.96 | $67.35 | $57.18 | 1,526,244 |
| 2016-06-03 | $67.47 | $67.87 | $67.19 | $67.75 | $57.51 | 1,093,513 |
| 2016-06-02 | $67.25 | $67.98 | $66.98 | $67.80 | $57.56 | 1,278,060 |
| 2016-06-01 | $67.56 | $68.26 | $67.33 | $67.43 | $57.24 | 1,934,679 |
| 2016-05-31 | $67.60 | $67.90 | $67.06 | $67.83 | $57.58 | 3,095,428 |
| 2016-05-27 | $67.49 | $67.97 | $67.27 | $67.48 | $57.29 | 1,066,962 |
| 2016-05-26 | $66.70 | $67.66 | $66.54 | $67.28 | $57.12 | 1,976,371 |
| 2016-05-25 | $65.87 | $66.54 | $65.30 | $66.25 | $56.24 | 1,348,528 |
| 2016-05-24 | $65.10 | $66.04 | $64.95 | $65.80 | $55.86 | 1,260,284 |
| 2016-05-23 | $66.17 | $66.21 | $64.96 | $65.00 | $55.18 | 2,990,497 |
| 2016-05-20 | $66.00 | $66.43 | $65.46 | $66.15 | $56.16 | 2,047,235 |
| 2016-05-19 | $62.89 | $65.91 | $62.89 | $65.90 | $55.94 | 3,373,654 |
| 2016-05-18 | $63.51 | $64.08 | $62.30 | $63.04 | $53.52 | 2,793,082 |
| 2016-05-17 | $63.90 | $64.73 | $63.45 | $63.90 | $54.25 | 2,678,168 |
| 2016-05-16 | $63.12 | $63.43 | $62.74 | $63.28 | $53.72 | 1,529,917 |
| 2016-05-13 | $63.55 | $64.06 | $62.87 | $63.31 | $53.75 | 1,502,551 |
| 2016-05-12 | $63.36 | $64.15 | $62.96 | $63.81 | $54.17 | 1,381,961 |
| 2016-05-11 | $64.43 | $64.65 | $62.99 | $63.12 | $53.58 | 1,420,294 |
| 2016-05-10 | $64.47 | $64.70 | $63.79 | $64.66 | $54.89 | 1,261,706 |
| 2016-05-09 | $62.49 | $64.65 | $62.46 | $64.45 | $54.71 | 1,311,716 |
| 2016-05-06 | $62.88 | $63.09 | $61.90 | $62.49 | $53.05 | 1,817,733 |
| 2016-05-05 | $63.53 | $64.02 | $62.82 | $62.97 | $53.46 | 1,300,223 |
| 2016-05-04 | $63.19 | $64.10 | $63.16 | $63.93 | $54.27 | 888,546 |
| 2016-05-03 | $63.29 | $64.10 | $63.15 | $63.48 | $53.89 | 1,480,256 |
| 2016-05-02 | $62.41 | $63.65 | $62.27 | $63.61 | $54.00 | 1,787,926 |
| 2016-04-29 | $63.07 | $63.36 | $61.99 | $62.25 | $52.85 | 1,422,302 |
| 2016-04-28 | $63.04 | $63.63 | $62.11 | $63.15 | $53.61 | 1,703,510 |
| 2016-04-27 | $63.69 | $63.98 | $63.20 | $63.64 | $54.03 | 1,599,070 |
| 2016-04-26 | $63.47 | $64.02 | $63.42 | $63.86 | $54.21 | 1,367,142 |
| 2016-04-25 | $63.14 | $63.60 | $63.03 | $63.46 | $53.87 | 832,164 |
| 2016-04-22 | $62.75 | $63.41 | $62.51 | $63.30 | $53.74 | 1,713,771 |
| 2016-04-21 | $63.45 | $64.15 | $62.79 | $62.79 | $53.30 | 1,989,714 |
| 2016-04-20 | $63.28 | $63.89 | $63.07 | $63.14 | $53.60 | 1,909,023 |
| 2016-04-19 | $63.72 | $63.90 | $62.75 | $63.19 | $53.64 | 2,581,646 |
| 2016-04-18 | $64.50 | $64.96 | $64.31 | $64.79 | $55.00 | 1,511,412 |
| 2016-04-15 | $64.98 | $65.15 | $64.10 | $64.20 | $54.50 | 2,724,290 |
| 2016-04-14 | $65.48 | $65.66 | $64.55 | $64.85 | $55.05 | 2,124,037 |
| 2016-04-13 | $66.00 | $66.39 | $65.25 | $65.58 | $55.67 | 1,726,940 |
| 2016-04-12 | $64.80 | $66.11 | $64.80 | $65.88 | $55.93 | 2,567,127 |
| 2016-04-11 | $65.25 | $66.10 | $64.73 | $64.74 | $54.96 | 3,573,631 |
| 2016-04-08 | $65.01 | $65.01 | $64.00 | $64.79 | $55.00 | 2,309,835 |
| 2016-04-07 | $64.85 | $66.43 | $64.33 | $64.68 | $54.91 | 2,975,039 |
| 2016-04-06 | $65.25 | $66.39 | $64.90 | $64.99 | $54.75 | 3,457,937 |
| 2016-04-05 | $66.62 | $66.62 | $64.34 | $64.80 | $54.59 | 3,904,402 |
| 2016-04-04 | $67.41 | $68.62 | $66.49 | $67.34 | $56.73 | 3,302,492 |
| 2016-04-01 | $66.16 | $67.36 | $66.16 | $67.04 | $56.48 | 1,721,153 |
| 2016-03-31 | $66.38 | $66.76 | $65.59 | $66.30 | $55.85 | 1,946,087 |
| 2016-03-30 | $67.14 | $67.21 | $65.94 | $66.58 | $56.09 | 1,430,998 |
| 2016-03-29 | $66.47 | $66.82 | $66.12 | $66.63 | $56.13 | 1,248,773 |
| 2016-03-28 | $66.09 | $66.97 | $65.94 | $66.47 | $56.00 | 1,022,122 |
| 2016-03-24 | $66.47 | $66.47 | $65.29 | $65.77 | $55.41 | 1,302,232 |
| 2016-03-23 | $66.78 | $67.19 | $66.30 | $66.52 | $56.04 | 959,109 |
| 2016-03-22 | $67.19 | $67.36 | $66.42 | $66.65 | $56.15 | 1,040,491 |
| 2016-03-21 | $67.29 | $67.50 | $66.95 | $67.22 | $56.63 | 1,057,910 |
| 2016-03-18 | $67.55 | $68.15 | $67.18 | $67.29 | $56.69 | 2,537,603 |
| 2016-03-17 | $67.36 | $67.99 | $66.81 | $67.58 | $56.93 | 1,451,416 |
| 2016-03-16 | $66.87 | $67.95 | $66.19 | $67.56 | $56.91 | 1,077,267 |
| 2016-03-15 | $67.50 | $67.77 | $66.67 | $66.84 | $56.31 | 1,261,825 |
| 2016-03-14 | $67.50 | $68.01 | $67.13 | $67.78 | $57.10 | 1,124,464 |
| 2016-03-11 | $67.44 | $68.26 | $67.22 | $67.57 | $56.92 | 2,054,336 |
| 2016-03-10 | $67.07 | $67.40 | $66.41 | $67.12 | $56.54 | 1,907,157 |
| 2016-03-09 | $67.00 | $68.00 | $66.01 | $66.93 | $56.38 | 4,647,952 |
| 2016-03-08 | $64.79 | $65.22 | $64.46 | $64.58 | $54.40 | 1,165,425 |
| 2016-03-07 | $64.76 | $65.34 | $64.50 | $65.15 | $54.88 | 1,142,067 |
| 2016-03-04 | $64.51 | $64.95 | $64.16 | $64.93 | $54.70 | 1,005,231 |
| 2016-03-03 | $64.51 | $65.00 | $63.52 | $64.82 | $54.61 | 1,652,242 |
| 2016-03-02 | $63.96 | $64.73 | $63.93 | $64.68 | $54.49 | 1,233,630 |
| 2016-03-01 | $64.31 | $64.66 | $63.94 | $64.25 | $54.12 | 1,241,558 |
| 2016-02-29 | $63.47 | $64.23 | $63.19 | $63.88 | $53.81 | 1,135,904 |
| 2016-02-26 | $63.69 | $64.36 | $63.45 | $63.74 | $53.70 | 1,597,389 |
| 2016-02-25 | $63.37 | $63.88 | $62.86 | $63.74 | $53.70 | 884,390 |
| 2016-02-24 | $62.42 | $63.47 | $61.45 | $63.32 | $53.34 | 2,040,500 |
| 2016-02-23 | $62.37 | $63.86 | $62.01 | $62.86 | $52.95 | 2,170,023 |
| 2016-02-22 | $61.57 | $62.45 | $61.34 | $62.14 | $52.35 | 1,229,940 |
| 2016-02-19 | $61.53 | $61.83 | $60.26 | $61.19 | $51.55 | 1,515,512 |
| 2016-02-18 | $61.22 | $61.86 | $60.62 | $61.52 | $51.83 | 1,630,774 |
| 2016-02-17 | $59.64 | $61.65 | $59.40 | $61.54 | $51.84 | 2,362,753 |
| 2016-02-16 | $58.81 | $59.99 | $58.66 | $59.54 | $50.16 | 1,350,867 |
| 2016-02-12 | $57.63 | $59.04 | $57.19 | $58.67 | $49.42 | 1,365,964 |
| 2016-02-11 | $57.08 | $57.95 | $55.77 | $57.14 | $48.14 | 3,807,241 |
| 2016-02-10 | $59.00 | $59.08 | $57.58 | $57.59 | $48.51 | 2,556,122 |
| 2016-02-09 | $58.70 | $59.15 | $57.98 | $58.48 | $49.26 | 3,542,932 |
| 2016-02-08 | $58.70 | $59.81 | $58.22 | $59.54 | $50.16 | 2,180,773 |
| 2016-02-05 | $61.20 | $61.45 | $58.81 | $58.99 | $49.69 | 2,432,058 |
| 2016-02-04 | $61.65 | $62.09 | $61.00 | $61.52 | $51.83 | 1,706,350 |
| 2016-02-03 | $62.35 | $62.51 | $60.54 | $61.93 | $52.17 | 1,679,089 |
| 2016-02-02 | $62.65 | $63.38 | $61.69 | $62.15 | $52.36 | 2,379,959 |
| 2016-02-01 | $62.84 | $63.88 | $62.06 | $63.33 | $53.35 | 1,985,180 |
| 2016-01-29 | $62.70 | $63.24 | $61.59 | $63.06 | $53.12 | 2,597,015 |
| 2016-01-28 | $62.56 | $63.98 | $62.26 | $63.26 | $53.29 | 2,442,072 |
| 2016-01-27 | $62.25 | $63.16 | $61.81 | $62.59 | $52.73 | 2,724,548 |
| 2016-01-26 | $61.20 | $62.69 | $60.91 | $62.66 | $52.79 | 2,065,221 |
| 2016-01-25 | $62.10 | $62.59 | $61.31 | $61.47 | $51.78 | 2,437,091 |
| 2016-01-22 | $60.90 | $62.23 | $60.77 | $61.93 | $52.17 | 1,840,324 |
| 2016-01-21 | $59.50 | $60.74 | $58.89 | $60.32 | $50.81 | 2,696,623 |
| 2016-01-20 | $59.92 | $60.33 | $57.95 | $59.67 | $50.27 | 2,160,740 |
| 2016-01-19 | $61.02 | $61.51 | $60.35 | $60.83 | $51.24 | 1,762,971 |
| 2016-01-15 | $60.58 | $60.94 | $58.97 | $60.23 | $50.74 | 1,693,189 |
| 2016-01-14 | $61.85 | $62.01 | $60.20 | $61.67 | $51.95 | 2,592,854 |
| 2016-01-13 | $62.48 | $63.18 | $61.83 | $61.86 | $52.11 | 2,867,767 |
| 2016-01-12 | $62.32 | $62.60 | $61.40 | $62.51 | $52.66 | 2,116,665 |
| 2016-01-11 | $62.39 | $62.66 | $61.59 | $61.96 | $52.20 | 2,096,511 |
| 2016-01-08 | $62.65 | $63.39 | $61.88 | $62.01 | $52.24 | 1,958,180 |
| 2016-01-07 | $62.28 | $63.16 | $62.07 | $62.48 | $52.63 | 2,587,021 |
| 2016-01-06 | $62.83 | $63.61 | $62.56 | $62.92 | $53.00 | 2,001,050 |
| 2016-01-05 | $63.49 | $63.89 | $62.71 | $63.89 | $53.40 | 2,077,116 |
| 2016-01-04 | $62.88 | $63.07 | $62.33 | $62.75 | $52.44 | 1,891,249 |
| 2015-12-31 | $64.13 | $64.24 | $63.58 | $63.64 | $53.19 | 857,545 |
| 2015-12-30 | $64.55 | $64.86 | $64.22 | $64.29 | $53.73 | 768,663 |
| 2015-12-29 | $64.67 | $64.88 | $64.37 | $64.45 | $53.87 | 1,221,760 |
| 2015-12-28 | $64.56 | $64.72 | $63.55 | $64.30 | $53.74 | 1,292,788 |
| 2015-12-24 | $64.45 | $64.84 | $64.30 | $64.56 | $53.96 | 623,103 |
| 2015-12-23 | $64.35 | $64.90 | $64.14 | $64.50 | $53.91 | 1,450,836 |
| 2015-12-22 | $64.11 | $64.38 | $63.26 | $64.08 | $53.56 | 2,276,163 |
| 2015-12-21 | $62.91 | $63.98 | $62.71 | $63.70 | $53.24 | 2,557,212 |
| 2015-12-18 | $59.63 | $63.04 | $59.48 | $62.50 | $52.24 | 8,045,287 |
| 2015-12-17 | $59.40 | $60.05 | $58.39 | $58.39 | $48.80 | 2,216,271 |
| 2015-12-16 | $59.49 | $60.14 | $58.21 | $59.29 | $49.55 | 2,464,959 |
| 2015-12-15 | $58.96 | $59.60 | $58.33 | $59.00 | $49.31 | 2,515,989 |
| 2015-12-14 | $57.88 | $59.19 | $57.64 | $58.59 | $48.97 | 1,652,813 |
| 2015-12-11 | $57.07 | $57.89 | $56.97 | $57.77 | $48.28 | 1,269,378 |
| 2015-12-10 | $58.22 | $58.70 | $57.58 | $57.75 | $48.27 | 1,715,300 |
| 2015-12-09 | $58.59 | $59.74 | $57.99 | $58.09 | $48.55 | 1,442,406 |
| 2015-12-08 | $58.46 | $59.72 | $58.24 | $59.18 | $49.46 | 2,470,587 |
| 2015-12-07 | $57.50 | $59.13 | $57.50 | $58.92 | $49.24 | 2,009,679 |
| 2015-12-04 | $55.53 | $57.61 | $55.36 | $57.43 | $48.00 | 1,607,135 |
| 2015-12-03 | $56.42 | $56.97 | $55.01 | $55.20 | $46.13 | 1,632,825 |
| 2015-12-02 | $56.49 | $56.76 | $56.06 | $56.30 | $47.05 | 1,261,837 |
| 2015-12-01 | $56.60 | $56.76 | $56.13 | $56.72 | $47.40 | 1,711,641 |
| 2015-11-30 | $56.89 | $57.06 | $56.02 | $56.17 | $46.95 | 1,586,217 |
| 2015-11-27 | $57.15 | $57.28 | $56.76 | $57.05 | $47.68 | 487,100 |
| 2015-11-25 | $56.34 | $57.21 | $56.21 | $56.85 | $47.51 | 1,799,513 |
| 2015-11-24 | $55.57 | $56.34 | $54.89 | $56.33 | $47.08 | 2,281,297 |
| 2015-11-23 | $55.10 | $56.57 | $55.10 | $56.35 | $47.10 | 1,509,883 |
| 2015-11-20 | $54.63 | $55.32 | $54.57 | $55.13 | $46.08 | 1,397,793 |
| 2015-11-19 | $54.24 | $54.83 | $53.89 | $54.42 | $45.48 | 1,271,638 |
| 2015-11-18 | $53.80 | $54.24 | $53.52 | $53.99 | $45.12 | 2,233,138 |
| 2015-11-17 | $54.10 | $55.32 | $53.83 | $53.93 | $45.07 | 1,463,607 |
| 2015-11-16 | $54.17 | $54.33 | $53.51 | $53.97 | $45.11 | 1,541,504 |
| 2015-11-13 | $55.09 | $55.40 | $54.25 | $54.34 | $45.42 | 1,258,531 |
| 2015-11-12 | $56.12 | $58.65 | $55.04 | $55.13 | $46.08 | 2,045,404 |
| 2015-11-11 | $55.02 | $55.99 | $54.45 | $55.51 | $46.39 | 2,004,743 |
| 2015-11-10 | $55.19 | $55.19 | $53.38 | $54.68 | $45.70 | 2,861,271 |
| 2015-11-09 | $61.46 | $61.65 | $59.79 | $61.36 | $45.79 | 2,169,930 |
| 2015-11-06 | $61.54 | $61.76 | $60.84 | $61.71 | $46.05 | 1,051,315 |
| 2015-11-05 | $61.45 | $61.82 | $61.01 | $61.78 | $46.11 | 1,007,169 |
| 2015-11-04 | $62.62 | $62.84 | $60.67 | $61.42 | $45.84 | 2,183,532 |
| 2015-11-03 | $62.28 | $62.62 | $62.19 | $62.55 | $46.68 | 1,071,259 |
| 2015-11-02 | $62.00 | $62.89 | $61.76 | $62.66 | $46.76 | 1,612,558 |
| 2015-10-30 | $62.60 | $62.87 | $61.85 | $61.89 | $46.19 | 1,725,651 |
| 2015-10-29 | $64.39 | $64.39 | $62.12 | $62.43 | $46.59 | 2,048,890 |
| 2015-10-28 | $63.47 | $64.89 | $63.24 | $64.85 | $48.40 | 794,137 |
| 2015-10-27 | $64.09 | $64.79 | $63.01 | $63.22 | $47.18 | 1,540,890 |
| 2015-10-26 | $63.98 | $64.79 | $63.86 | $64.71 | $48.29 | 1,539,881 |
| 2015-10-23 | $64.47 | $64.67 | $63.16 | $63.91 | $47.70 | 1,200,460 |
| 2015-10-22 | $63.40 | $64.12 | $62.47 | $64.09 | $47.83 | 1,479,515 |
| 2015-10-21 | $63.81 | $64.21 | $62.40 | $62.80 | $46.87 | 1,745,628 |
| 2015-10-20 | $65.42 | $65.61 | $63.70 | $63.73 | $47.56 | 1,826,546 |
| 2015-10-19 | $65.56 | $66.20 | $65.15 | $65.70 | $49.03 | 1,540,519 |
| 2015-10-16 | $63.98 | $65.26 | $63.78 | $65.14 | $48.61 | 2,116,511 |
| 2015-10-15 | $63.79 | $64.02 | $62.58 | $63.80 | $47.61 | 2,113,770 |
| 2015-10-14 | $66.46 | $66.70 | $63.45 | $63.76 | $47.58 | 2,393,044 |
| 2015-10-13 | $66.04 | $67.14 | $66.00 | $66.42 | $49.57 | 1,214,613 |
| 2015-10-12 | $66.37 | $66.94 | $66.08 | $66.25 | $49.44 | 1,664,447 |
| 2015-10-09 | $66.60 | $67.20 | $66.25 | $66.68 | $49.76 | 1,483,205 |
| 2015-10-08 | $65.85 | $67.17 | $65.29 | $66.76 | $49.82 | 2,601,873 |
| 2015-10-07 | $67.24 | $67.58 | $65.96 | $66.43 | $49.58 | 2,092,662 |
| 2015-10-06 | $68.32 | $68.83 | $67.75 | $67.94 | $50.29 | 2,135,826 |
| 2015-10-05 | $68.93 | $68.97 | $67.99 | $68.47 | $50.68 | 1,606,211 |
| 2015-10-02 | $67.70 | $68.52 | $67.05 | $68.52 | $50.72 | 1,291,859 |
| 2015-10-01 | $68.54 | $69.00 | $67.70 | $68.42 | $50.64 | 1,514,380 |
| 2015-09-30 | $68.56 | $69.25 | $67.68 | $68.54 | $50.73 | 1,799,271 |
| 2015-09-29 | $68.29 | $68.66 | $67.22 | $67.89 | $50.25 | 2,011,702 |
| 2015-09-28 | $70.64 | $70.70 | $67.93 | $68.11 | $50.41 | 2,092,252 |
| 2015-09-25 | $71.67 | $72.11 | $70.39 | $70.76 | $52.37 | 2,641,790 |
| 2015-09-24 | $70.78 | $71.67 | $69.94 | $71.46 | $52.89 | 1,673,959 |
| 2015-09-23 | $69.92 | $71.45 | $69.69 | $71.11 | $52.63 | 2,611,839 |
| 2015-09-22 | $69.21 | $69.75 | $67.29 | $69.69 | $51.58 | 3,037,149 |
| 2015-09-21 | $69.83 | $70.60 | $69.70 | $70.27 | $52.01 | 2,022,643 |
| 2015-09-18 | $69.63 | $70.48 | $69.07 | $69.46 | $51.41 | 4,059,310 |
| 2015-09-17 | $69.30 | $71.38 | $69.09 | $70.28 | $52.02 | 2,774,540 |
| 2015-09-16 | $70.13 | $70.27 | $68.17 | $69.33 | $51.32 | 2,377,319 |
| 2015-09-15 | $70.36 | $70.66 | $69.37 | $70.04 | $51.84 | 2,089,672 |
| 2015-09-14 | $70.46 | $70.91 | $69.97 | $70.20 | $51.96 | 1,513,641 |
| 2015-09-11 | $69.56 | $70.27 | $69.02 | $70.24 | $51.99 | 1,294,001 |
| 2015-09-10 | $69.08 | $70.03 | $68.80 | $69.67 | $51.57 | 1,124,469 |
| 2015-09-09 | $71.02 | $71.02 | $68.82 | $68.96 | $51.04 | 1,232,765 |
| 2015-09-08 | $70.02 | $70.50 | $69.24 | $70.42 | $52.12 | 1,510,761 |
| 2015-09-04 | $68.51 | $69.29 | $68.14 | $68.78 | $50.91 | 1,478,635 |
| 2015-09-03 | $69.19 | $69.65 | $69.02 | $69.21 | $51.23 | 1,702,276 |
| 2015-09-02 | $68.01 | $68.96 | $67.71 | $68.96 | $51.04 | 1,683,304 |
| 2015-09-01 | $67.00 | $67.72 | $66.70 | $67.07 | $49.64 | 1,607,290 |
| 2015-08-31 | $68.83 | $69.01 | $67.97 | $68.01 | $50.34 | 916,358 |
| 2015-08-28 | $68.68 | $69.56 | $68.21 | $69.05 | $51.11 | 1,114,475 |
| 2015-08-27 | $68.68 | $69.70 | $67.93 | $68.85 | $50.96 | 1,729,098 |
| 2015-08-26 | $68.25 | $68.53 | $66.45 | $68.16 | $50.45 | 1,646,313 |
Darden Restaurants Inc (DRI) News Headlines
.jpg)
Labor coalition accuses Starbucks of 'flawed' union strategy, risking shareholder value
The SOC is pushing to replace three members of the Starbucks board, claiming the reputational risk of the union fight has hurt shareholder value.
cnbc.com Feb. 20, 2024.jpg)
These stocks are well positioned for when the Federal Reserve starts cutting rates, Barclays says
Barclays says these stocks will outperform when the Fed begins to cut rates.
cnbc.com Feb. 23, 2024.jpg)
Advance Auto Parts to add three board members as activist investors take stake
None
reuters.com March 11, 2024Recent Darden Restaurants Inc (DRI) News
.jpg)
.jpg)
.jpg)
Similar Companies to Darden Restaurants Inc (DRI) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |