Duke Energy Corp (DUK) Exchange: NYSE
Data as of April 25, 2024
$99.03 ($0.07) 0.07%
Duke Energy Corp - Daily Information
Click for more stock information on Duke Energy Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $98.84 |
| Previous Close | $99.03 |
| High | $99.61 |
| Low | $98.01 |
| Adjusted Open | $98.84 |
| Previous Adjusted Close | $99.03 |
| Adjusted High | $99.61 |
| Adjusted Low | $98.01 |
Invest in Duke Energy Corp (DUK)
Key People Duke Energy Corp
| Employee | Position |
|---|---|
| Lynn J. Good | Chairman, President & Chief Executive Officer |
| Dhiaa M. Jamil | Chief Operating Officer & Executive Vice President |
| Steven K. Young | Chief Financial Officer & Executive Vice President |
| Bonnie Titone | Chief Information Officer |
| Melody Birmingham-Byrd | Chief Administrative Officer & Senior VP |
| James P. Henning | Senior Vice President-Customer Services |
| Sasha Weintraub | Senior Vice President-Natural Gas Business Unit |
| Melissa Feldmeier | Chief Ethics & Compliance Officer, Vice President |
| T. Preston Gillespie | Chief Generation Officer & Senior Vice President |
| George T. Hamrick | Chief Transmission Officer & Senior Vice President |
| Kelvin Henderson | Chief Nuclear Officer & Senior Vice President |
| Ronald R. Reising | Chief Human Resources Officer & Senior VP |
| Joseph P. Crapster | Manager-Shareholder Communications |
| Michael Callahan | President-South Carolina Region |
| Julie S. Janson | Executive VP & CEO-Duke Energy Carolinas |
| Brian D. Savoy | Executive VP, Chief Strategy & Commercial Officer |
| Keith G. Butler | Chief Security Officer & Senior Vice President |
| Regis T. Repko | SVP, Chief Regulated & Renewable Energy Officer |
| R. Alexander Glenn | Senior VP & CEO-Duke Energy Florida & Midwest |
| Barbara A. Higgins | Chief Customer Officer |
| Harry K. Sideris | EVP-Customer Experience, Solutions & Service |
| Joni Y. Davis | Chief Diversity Officer & Vice President |
| Swati V. Daji | Senior Vice President-Customer Solutions |
| Dwight L. Jacobs | Chief Procurement Officer & SVP-Supply Chain |
| Karl W. Newlin | Senior VP-Corporate Development & Treasurer |
| Cynthia S. Lee | Chief Accounting Officer, VP & Controller |
| Kodwo Ghartey-Tagoe | Secretary, Chief Legal Officer & Executive VP |
| David S. Maltz | Chief Governance Officer & Vice President-Legal |
| Jack Sullivan | Vice President-Investor Relations |
| Louis E. Renjel | Senior VP-External Affairs & Communications |
| Nicholas C. Fanandakis | Independent Director |
| Thomas E. Skains | Independent Director |
| Caroline D. Dorsa | Independent Director |
| Webster Roy Dunbar | Independent Director |
| Michael J. Pacilio | Independent Director |
| E. Marie McKee | Independent Director |
| John T. Herron | Independent Director |
| Michael G. Browning | Lead Independent Director |
| William E. Webster | Independent Director |
| Theodore F. Craver | Independent Director |
| Robert M. Davis | Independent Director |
| Annette K. Clayton | Independent Director |
Company Profile Duke Energy Corp
Exchange: NYSE
IPO Date: April 6, 1983
Employees: 27,535
Sector: Utilities
Industry: Utilities-Regulated Electric
Website: Duke Energy Corp Website
Address: 550 South Tryon Street, Charlotte, NC, United States, 28202-1803
Historical Stock Data for Duke Energy Corp (DUK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $98.84 | $99.61 | $98.01 | $99.03 | $99.03 | 2,539,883 |
| 2024-04-24 | $97.51 | $99.19 | $96.68 | $98.96 | $98.96 | 2,652,668 |
| 2024-04-23 | $98.11 | $99.05 | $97.90 | $98.20 | $98.20 | 2,148,843 |
| 2024-04-22 | $98.13 | $98.50 | $97.70 | $98.12 | $98.12 | 2,933,073 |
| 2024-04-19 | $96.10 | $98.41 | $95.98 | $98.24 | $98.24 | 4,212,878 |
| 2024-04-18 | $94.91 | $96.03 | $94.21 | $95.93 | $95.93 | 2,639,328 |
| 2024-04-17 | $93.57 | $94.76 | $93.20 | $94.50 | $94.50 | 1,768,088 |
| 2024-04-16 | $94.00 | $94.00 | $92.75 | $92.87 | $92.87 | 2,655,575 |
| 2024-04-15 | $95.45 | $95.63 | $93.68 | $94.13 | $94.13 | 2,623,151 |
| 2024-04-12 | $95.64 | $95.92 | $94.62 | $94.90 | $94.90 | 2,279,785 |
| 2024-04-11 | $96.22 | $96.23 | $94.51 | $95.29 | $95.29 | 2,116,174 |
| 2024-04-10 | $95.71 | $96.08 | $94.51 | $95.41 | $95.41 | 2,475,509 |
| 2024-04-09 | $96.70 | $97.49 | $96.11 | $97.32 | $97.32 | 2,415,534 |
| 2024-04-08 | $95.63 | $96.55 | $95.54 | $96.31 | $96.31 | 2,260,701 |
| 2024-04-05 | $95.72 | $96.20 | $95.16 | $95.91 | $95.91 | 2,460,100 |
| 2024-04-04 | $96.74 | $96.87 | $95.20 | $96.12 | $96.12 | 2,667,611 |
| 2024-04-03 | $96.50 | $96.61 | $95.84 | $95.97 | $95.97 | 2,272,916 |
| 2024-04-02 | $96.14 | $97.36 | $95.46 | $96.54 | $96.54 | 2,294,402 |
| 2024-04-01 | $96.50 | $96.59 | $95.38 | $96.07 | $96.07 | 1,601,553 |
| 2024-03-28 | $96.14 | $96.85 | $95.77 | $96.71 | $96.71 | 2,637,612 |
| 2024-03-27 | $94.10 | $96.13 | $94.03 | $96.09 | $96.09 | 3,166,169 |
| 2024-03-26 | $94.80 | $95.07 | $93.57 | $93.67 | $93.67 | 2,823,082 |
| 2024-03-25 | $94.88 | $95.16 | $94.39 | $94.84 | $94.84 | 2,014,467 |
| 2024-03-22 | $95.55 | $95.73 | $94.56 | $94.61 | $94.61 | 2,308,623 |
| 2024-03-21 | $95.49 | $96.05 | $94.93 | $94.96 | $94.96 | 2,744,971 |
| 2024-03-20 | $95.00 | $95.72 | $94.58 | $95.41 | $95.41 | 2,682,272 |
| 2024-03-19 | $95.26 | $95.59 | $94.55 | $95.14 | $95.14 | 2,492,617 |
| 2024-03-18 | $94.85 | $95.24 | $94.11 | $94.94 | $94.94 | 2,736,736 |
| 2024-03-15 | $94.36 | $95.66 | $94.36 | $94.71 | $94.71 | 6,196,962 |
| 2024-03-14 | $95.40 | $95.82 | $94.34 | $95.05 | $95.05 | 3,261,533 |
| 2024-03-13 | $95.50 | $96.30 | $95.41 | $95.50 | $95.50 | 3,397,147 |
| 2024-03-12 | $95.39 | $96.25 | $94.69 | $95.01 | $95.01 | 2,716,293 |
| 2024-03-11 | $94.82 | $95.89 | $94.50 | $95.84 | $95.84 | 1,964,974 |
| 2024-03-08 | $94.48 | $95.12 | $93.80 | $94.94 | $94.94 | 2,266,655 |
| 2024-03-07 | $94.91 | $95.13 | $94.23 | $94.48 | $94.48 | 2,610,595 |
| 2024-03-06 | $93.47 | $94.32 | $92.97 | $94.07 | $94.07 | 4,229,904 |
| 2024-03-05 | $92.78 | $94.27 | $92.33 | $92.69 | $92.69 | 3,679,258 |
| 2024-03-04 | $90.22 | $92.56 | $90.22 | $92.42 | $92.42 | 3,724,616 |
| 2024-03-01 | $91.75 | $91.88 | $90.09 | $90.86 | $90.86 | 3,367,634 |
| 2024-02-29 | $91.06 | $92.08 | $90.76 | $91.83 | $91.83 | 5,100,202 |
| 2024-02-28 | $90.75 | $91.25 | $90.43 | $90.74 | $90.74 | 3,255,588 |
| 2024-02-27 | $90.64 | $91.33 | $90.46 | $90.85 | $90.85 | 2,962,382 |
| 2024-02-26 | $92.47 | $92.57 | $90.52 | $90.65 | $90.65 | 3,796,767 |
| 2024-02-23 | $92.40 | $93.33 | $91.92 | $92.73 | $92.73 | 2,494,544 |
| 2024-02-22 | $92.29 | $92.59 | $91.30 | $92.13 | $92.13 | 4,131,503 |
| 2024-02-21 | $92.20 | $93.28 | $92.02 | $92.99 | $92.99 | 2,781,750 |
| 2024-02-20 | $92.00 | $92.78 | $91.51 | $91.94 | $91.94 | 2,590,763 |
| 2024-02-16 | $92.07 | $92.34 | $91.10 | $91.88 | $91.88 | 4,120,822 |
| 2024-02-15 | $90.73 | $92.41 | $90.53 | $92.36 | $92.36 | 2,952,010 |
| 2024-02-14 | $91.30 | $91.99 | $90.93 | $91.34 | $90.34 | 3,062,435 |
| 2024-02-13 | $92.61 | $92.93 | $90.30 | $91.61 | $90.60 | 3,428,199 |
| 2024-02-12 | $91.56 | $92.85 | $91.17 | $92.65 | $91.63 | 3,926,121 |
| 2024-02-09 | $92.26 | $92.73 | $91.63 | $91.69 | $90.68 | 4,642,789 |
| 2024-02-08 | $94.74 | $95.20 | $91.47 | $92.65 | $91.63 | 5,581,108 |
| 2024-02-07 | $95.47 | $95.61 | $94.78 | $95.50 | $94.45 | 2,471,009 |
| 2024-02-06 | $95.09 | $95.41 | $94.75 | $95.06 | $94.02 | 2,172,268 |
| 2024-02-05 | $95.50 | $96.08 | $94.76 | $95.25 | $95.25 | 3,142,735 |
| 2024-02-02 | $96.85 | $97.10 | $95.51 | $96.22 | $96.22 | 2,519,449 |
| 2024-02-01 | $95.35 | $97.85 | $94.75 | $97.79 | $97.79 | 2,745,923 |
| 2024-01-31 | $96.10 | $96.99 | $95.30 | $95.83 | $95.83 | 3,678,690 |
| 2024-01-30 | $95.69 | $96.12 | $94.77 | $95.53 | $95.53 | 3,201,247 |
| 2024-01-29 | $96.03 | $96.18 | $95.31 | $95.77 | $95.77 | 3,149,014 |
| 2024-01-26 | $95.63 | $96.30 | $95.24 | $95.87 | $95.87 | 3,554,173 |
| 2024-01-25 | $95.55 | $95.78 | $94.44 | $95.73 | $95.73 | 2,460,400 |
| 2024-01-24 | $96.04 | $96.14 | $94.15 | $94.54 | $94.54 | 3,868,448 |
| 2024-01-23 | $95.01 | $95.94 | $95.01 | $95.61 | $95.61 | 2,903,045 |
| 2024-01-22 | $95.60 | $96.29 | $94.70 | $95.06 | $95.06 | 2,465,568 |
| 2024-01-19 | $96.30 | $96.30 | $95.20 | $95.56 | $95.56 | 2,965,063 |
| 2024-01-18 | $96.57 | $96.58 | $95.36 | $95.86 | $95.86 | 2,453,682 |
| 2024-01-17 | $97.64 | $98.69 | $95.97 | $96.83 | $96.83 | 3,272,855 |
| 2024-01-16 | $97.86 | $98.95 | $97.56 | $98.03 | $98.03 | 3,527,087 |
| 2024-01-12 | $97.72 | $98.78 | $97.30 | $98.46 | $98.46 | 2,791,893 |
| 2024-01-11 | $99.01 | $99.01 | $96.84 | $97.15 | $97.15 | 3,063,460 |
| 2024-01-10 | $99.50 | $99.92 | $99.10 | $99.28 | $99.28 | 3,076,655 |
| 2024-01-09 | $98.75 | $99.39 | $98.52 | $99.09 | $99.09 | 2,024,944 |
| 2024-01-08 | $98.38 | $99.44 | $98.06 | $99.39 | $99.39 | 2,453,464 |
| 2024-01-05 | $98.49 | $98.75 | $97.57 | $98.54 | $98.54 | 2,191,963 |
| 2024-01-04 | $99.00 | $99.35 | $98.36 | $98.49 | $98.49 | 2,423,704 |
| 2024-01-03 | $97.93 | $98.89 | $97.50 | $98.78 | $98.78 | 3,687,569 |
| 2024-01-02 | $96.52 | $98.28 | $96.13 | $97.81 | $97.81 | 3,352,256 |
| 2023-12-29 | $96.64 | $97.27 | $96.35 | $97.04 | $97.04 | 2,295,313 |
| 2023-12-28 | $96.06 | $97.06 | $96.00 | $96.92 | $96.92 | 1,912,800 |
| 2023-12-27 | $96.40 | $96.78 | $96.02 | $96.30 | $96.30 | 1,987,008 |
| 2023-12-26 | $96.62 | $97.51 | $96.43 | $96.73 | $96.73 | 2,228,525 |
| 2023-12-22 | $96.84 | $97.64 | $96.32 | $96.86 | $96.86 | 1,927,521 |
| 2023-12-21 | $95.94 | $96.50 | $95.22 | $96.36 | $96.36 | 3,072,565 |
| 2023-12-20 | $96.64 | $97.27 | $95.55 | $95.68 | $95.68 | 3,428,493 |
| 2023-12-19 | $97.51 | $97.54 | $96.46 | $96.81 | $96.81 | 2,710,969 |
| 2023-12-18 | $97.20 | $98.33 | $96.75 | $97.17 | $97.17 | 4,277,125 |
| 2023-12-15 | $97.99 | $98.15 | $95.62 | $96.63 | $96.63 | 8,742,774 |
| 2023-12-14 | $98.76 | $99.48 | $97.99 | $98.31 | $98.31 | 6,870,784 |
| 2023-12-13 | $95.50 | $98.14 | $94.85 | $98.08 | $98.08 | 3,970,186 |
| 2023-12-12 | $95.49 | $95.50 | $94.12 | $95.33 | $95.33 | 3,942,732 |
| 2023-12-11 | $94.04 | $95.40 | $93.59 | $95.36 | $95.36 | 4,989,081 |
| 2023-12-08 | $94.45 | $94.74 | $93.80 | $94.39 | $94.39 | 3,271,726 |
| 2023-12-07 | $93.90 | $94.89 | $93.33 | $94.46 | $94.46 | 3,813,022 |
| 2023-12-06 | $92.85 | $93.96 | $92.65 | $93.94 | $93.94 | 3,237,339 |
| 2023-12-05 | $92.86 | $92.97 | $91.90 | $92.47 | $92.47 | 2,601,202 |
| 2023-12-04 | $92.02 | $93.23 | $92.02 | $92.73 | $92.73 | 2,796,541 |
| 2023-12-01 | $92.20 | $92.65 | $91.55 | $92.64 | $92.64 | 4,016,542 |
| 2023-11-30 | $91.66 | $92.40 | $91.12 | $92.28 | $92.28 | 4,959,398 |
| 2023-11-29 | $91.22 | $91.69 | $90.36 | $90.71 | $90.71 | 2,986,958 |
| 2023-11-28 | $90.96 | $91.93 | $90.72 | $91.13 | $91.13 | 2,774,331 |
| 2023-11-27 | $90.86 | $91.13 | $90.17 | $90.93 | $90.93 | 2,439,422 |
| 2023-11-24 | $90.24 | $90.79 | $89.92 | $90.74 | $90.74 | 1,445,348 |
| 2023-11-22 | $90.00 | $90.44 | $89.52 | $90.36 | $90.36 | 2,553,301 |
| 2023-11-21 | $89.53 | $89.93 | $88.73 | $89.88 | $89.88 | 2,483,933 |
| 2023-11-20 | $89.52 | $90.04 | $88.27 | $89.30 | $89.30 | 3,634,728 |
| 2023-11-17 | $90.64 | $90.68 | $89.68 | $90.01 | $90.01 | 3,340,656 |
| 2023-11-16 | $89.35 | $90.58 | $89.35 | $90.18 | $90.18 | 3,872,271 |
| 2023-11-15 | $89.77 | $90.92 | $89.18 | $89.61 | $88.60 | 3,175,645 |
| 2023-11-14 | $88.63 | $89.90 | $88.50 | $89.85 | $88.84 | 5,739,227 |
| 2023-11-13 | $88.19 | $88.39 | $86.61 | $87.02 | $86.04 | 3,396,633 |
| 2023-11-10 | $88.47 | $88.68 | $87.73 | $88.27 | $88.27 | 2,491,099 |
| 2023-11-09 | $88.53 | $89.37 | $87.91 | $87.96 | $87.96 | 3,437,035 |
| 2023-11-08 | $88.78 | $88.97 | $87.16 | $88.36 | $88.36 | 3,623,858 |
| 2023-11-07 | $90.00 | $90.01 | $89.12 | $89.28 | $89.28 | 3,054,464 |
| 2023-11-06 | $90.18 | $90.58 | $89.47 | $89.72 | $89.72 | 3,370,772 |
| 2023-11-03 | $91.16 | $91.97 | $90.23 | $90.28 | $90.28 | 4,022,855 |
| 2023-11-02 | $89.50 | $90.60 | $88.99 | $89.89 | $89.89 | 4,553,051 |
| 2023-11-01 | $89.20 | $89.99 | $88.32 | $89.54 | $89.54 | 3,928,369 |
| 2023-10-31 | $88.35 | $88.93 | $87.91 | $88.89 | $88.89 | 3,094,254 |
| 2023-10-30 | $87.84 | $88.67 | $87.06 | $87.90 | $87.90 | 2,426,908 |
| 2023-10-27 | $88.86 | $89.12 | $87.09 | $87.53 | $87.53 | 2,764,436 |
| 2023-10-26 | $88.45 | $89.75 | $88.22 | $89.20 | $89.20 | 3,033,546 |
| 2023-10-25 | $87.64 | $88.44 | $87.17 | $88.15 | $88.15 | 2,652,833 |
| 2023-10-24 | $87.11 | $88.26 | $86.83 | $87.76 | $87.76 | 3,213,165 |
| 2023-10-23 | $86.20 | $87.62 | $85.79 | $86.33 | $86.33 | 3,172,110 |
| 2023-10-20 | $87.51 | $88.86 | $87.01 | $87.03 | $87.03 | 3,446,455 |
| 2023-10-19 | $87.92 | $88.85 | $87.27 | $87.78 | $87.78 | 3,134,349 |
| 2023-10-18 | $88.97 | $89.42 | $87.63 | $88.19 | $88.19 | 2,790,110 |
| 2023-10-17 | $88.77 | $89.76 | $88.48 | $88.96 | $88.96 | 2,911,560 |
| 2023-10-16 | $89.00 | $89.86 | $88.42 | $89.46 | $89.46 | 2,993,524 |
| 2023-10-13 | $88.94 | $89.54 | $88.05 | $88.68 | $88.68 | 3,277,003 |
| 2023-10-12 | $89.53 | $90.03 | $87.19 | $88.03 | $88.03 | 3,172,508 |
| 2023-10-11 | $89.40 | $90.12 | $88.65 | $89.87 | $89.87 | 2,658,873 |
| 2023-10-10 | $88.25 | $89.01 | $87.86 | $88.94 | $88.94 | 2,619,522 |
| 2023-10-09 | $86.67 | $88.25 | $86.38 | $88.23 | $88.23 | 3,008,704 |
| 2023-10-06 | $84.33 | $87.04 | $83.06 | $86.92 | $86.92 | 3,511,990 |
| 2023-10-05 | $85.88 | $86.02 | $84.73 | $85.48 | $85.48 | 3,716,476 |
| 2023-10-04 | $85.76 | $86.41 | $84.87 | $86.12 | $86.12 | 3,322,910 |
| 2023-10-03 | $85.00 | $86.06 | $83.38 | $85.76 | $85.76 | 5,606,478 |
| 2023-10-02 | $87.74 | $87.99 | $84.14 | $85.44 | $85.44 | 6,498,383 |
| 2023-09-29 | $89.64 | $89.96 | $87.63 | $88.26 | $88.26 | 3,900,575 |
| 2023-09-28 | $90.61 | $90.61 | $88.47 | $88.68 | $88.68 | 4,489,675 |
| 2023-09-27 | $91.10 | $91.41 | $89.26 | $90.09 | $90.09 | 3,714,698 |
| 2023-09-26 | $93.00 | $93.06 | $90.75 | $91.12 | $91.12 | 3,000,641 |
| 2023-09-25 | $92.83 | $93.39 | $92.31 | $93.31 | $93.31 | 2,376,580 |
| 2023-09-22 | $93.01 | $93.84 | $92.70 | $93.33 | $93.33 | 1,972,929 |
| 2023-09-21 | $94.25 | $94.73 | $93.20 | $93.41 | $93.41 | 3,129,387 |
| 2023-09-20 | $94.28 | $95.41 | $93.76 | $94.37 | $94.37 | 2,855,999 |
| 2023-09-19 | $94.96 | $95.23 | $93.79 | $93.84 | $93.84 | 3,223,620 |
| 2023-09-18 | $95.25 | $95.46 | $94.16 | $94.96 | $94.96 | 3,701,804 |
| 2023-09-15 | $95.34 | $96.08 | $94.93 | $95.18 | $95.18 | 9,702,852 |
| 2023-09-14 | $94.65 | $95.71 | $94.36 | $95.45 | $95.45 | 4,594,429 |
| 2023-09-13 | $92.43 | $94.36 | $92.32 | $93.88 | $93.88 | 4,382,849 |
| 2023-09-12 | $91.91 | $92.67 | $90.90 | $92.12 | $92.12 | 3,689,360 |
| 2023-09-11 | $90.85 | $92.47 | $90.73 | $91.78 | $91.78 | 3,992,859 |
| 2023-09-08 | $89.57 | $91.17 | $89.28 | $91.02 | $91.02 | 3,302,714 |
| 2023-09-07 | $88.20 | $90.22 | $88.08 | $89.40 | $89.40 | 4,765,371 |
| 2023-09-06 | $86.91 | $87.61 | $86.16 | $87.49 | $87.49 | 3,249,684 |
| 2023-09-05 | $87.78 | $87.99 | $86.04 | $86.65 | $86.65 | 3,155,535 |
| 2023-09-01 | $89.25 | $89.63 | $87.50 | $87.93 | $87.93 | 3,777,769 |
| 2023-08-31 | $90.26 | $90.43 | $88.72 | $88.80 | $88.80 | 3,139,829 |
| 2023-08-30 | $90.01 | $90.83 | $89.47 | $89.95 | $89.95 | 2,251,059 |
| 2023-08-29 | $90.00 | $90.96 | $89.95 | $90.29 | $90.29 | 2,277,974 |
| 2023-08-28 | $90.59 | $91.17 | $90.00 | $90.02 | $90.02 | 2,128,760 |
| 2023-08-25 | $90.20 | $91.34 | $89.99 | $90.58 | $90.58 | 2,374,616 |
| 2023-08-24 | $90.14 | $91.36 | $89.86 | $89.99 | $89.99 | 2,376,089 |
| 2023-08-23 | $90.35 | $90.41 | $89.13 | $90.34 | $90.34 | 2,231,719 |
| 2023-08-22 | $89.63 | $89.87 | $89.06 | $89.59 | $89.59 | 2,366,203 |
| 2023-08-21 | $90.80 | $91.10 | $89.13 | $89.63 | $89.63 | 3,910,676 |
| 2023-08-18 | $90.51 | $91.45 | $90.42 | $91.20 | $91.20 | 2,766,433 |
| 2023-08-17 | $90.84 | $92.19 | $90.54 | $90.70 | $90.70 | 2,578,577 |
| 2023-08-16 | $91.69 | $92.33 | $91.32 | $91.70 | $90.68 | 2,382,189 |
| 2023-08-15 | $92.06 | $92.32 | $91.35 | $91.44 | $90.42 | 2,669,784 |
| 2023-08-14 | $93.88 | $93.88 | $92.47 | $92.79 | $91.75 | 2,340,462 |
| 2023-08-11 | $93.00 | $93.99 | $92.94 | $93.82 | $93.82 | 2,428,546 |
| 2023-08-10 | $93.34 | $93.99 | $92.69 | $92.91 | $92.91 | 3,635,555 |
| 2023-08-09 | $91.87 | $93.24 | $91.75 | $92.82 | $92.82 | 3,219,253 |
| 2023-08-08 | $90.28 | $92.20 | $89.24 | $92.13 | $92.13 | 5,240,940 |
| 2023-08-07 | $89.58 | $90.10 | $89.52 | $89.66 | $89.66 | 3,604,516 |
| 2023-08-04 | $90.73 | $91.56 | $88.92 | $89.46 | $89.46 | 3,043,727 |
| 2023-08-03 | $92.29 | $92.48 | $90.20 | $90.37 | $90.37 | 2,881,066 |
| 2023-08-02 | $92.00 | $93.12 | $91.87 | $92.53 | $92.53 | 2,295,185 |
| 2023-08-01 | $93.58 | $93.82 | $92.13 | $92.15 | $92.15 | 2,422,095 |
| 2023-07-31 | $93.74 | $94.17 | $92.95 | $93.62 | $93.62 | 2,903,056 |
| 2023-07-28 | $95.05 | $95.33 | $93.07 | $93.34 | $93.34 | 2,567,058 |
| 2023-07-27 | $95.14 | $95.74 | $94.01 | $94.44 | $94.44 | 2,841,800 |
| 2023-07-26 | $95.06 | $96.41 | $94.88 | $95.56 | $95.56 | 2,196,691 |
| 2023-07-25 | $94.56 | $95.47 | $94.11 | $95.29 | $95.29 | 2,648,521 |
| 2023-07-24 | $95.00 | $95.29 | $94.11 | $94.77 | $94.77 | 2,248,708 |
| 2023-07-21 | $93.54 | $94.99 | $93.17 | $94.78 | $94.78 | 2,694,301 |
| 2023-07-20 | $92.00 | $93.34 | $91.38 | $93.20 | $93.20 | 2,428,757 |
| 2023-07-19 | $91.22 | $92.62 | $91.19 | $91.65 | $91.65 | 1,970,629 |
| 2023-07-18 | $91.81 | $92.79 | $90.17 | $90.91 | $90.91 | 2,279,921 |
| 2023-07-17 | $92.76 | $92.88 | $91.75 | $91.78 | $91.78 | 1,923,380 |
| 2023-07-14 | $93.09 | $93.46 | $92.63 | $93.01 | $93.01 | 2,833,165 |
| 2023-07-13 | $92.35 | $93.31 | $91.82 | $93.31 | $93.31 | 2,912,240 |
| 2023-07-12 | $91.10 | $92.53 | $90.96 | $92.36 | $92.36 | 2,566,295 |
| 2023-07-11 | $89.93 | $90.95 | $89.49 | $90.88 | $90.88 | 3,051,620 |
| 2023-07-10 | $89.54 | $89.84 | $88.57 | $89.22 | $89.22 | 2,312,428 |
| 2023-07-07 | $90.02 | $90.57 | $89.70 | $89.77 | $89.77 | 2,208,538 |
| 2023-07-06 | $91.08 | $91.23 | $90.25 | $90.56 | $90.56 | 2,101,473 |
| 2023-07-05 | $90.05 | $92.45 | $90.00 | $91.61 | $91.61 | 3,074,217 |
| 2023-07-03 | $89.73 | $90.79 | $89.48 | $90.72 | $90.72 | 1,180,996 |
| 2023-06-30 | $89.01 | $89.88 | $88.65 | $89.74 | $89.74 | 2,736,244 |
| 2023-06-29 | $88.36 | $89.28 | $88.10 | $88.88 | $88.88 | 2,538,269 |
| 2023-06-28 | $90.44 | $90.49 | $88.90 | $89.10 | $89.10 | 2,410,548 |
| 2023-06-27 | $90.93 | $91.12 | $90.47 | $90.52 | $90.52 | 2,283,209 |
| 2023-06-26 | $90.06 | $91.06 | $89.35 | $90.84 | $90.84 | 2,209,084 |
| 2023-06-23 | $91.20 | $91.55 | $89.54 | $89.72 | $89.72 | 3,800,207 |
| 2023-06-22 | $92.16 | $92.26 | $90.39 | $90.90 | $90.90 | 2,554,957 |
| 2023-06-21 | $90.69 | $91.86 | $89.94 | $91.65 | $91.65 | 2,435,313 |
| 2023-06-20 | $92.02 | $92.24 | $90.91 | $90.95 | $90.95 | 2,852,345 |
| 2023-06-16 | $92.18 | $92.97 | $91.65 | $92.18 | $92.18 | 8,693,779 |
| 2023-06-15 | $91.35 | $91.94 | $90.87 | $91.69 | $91.69 | 3,038,502 |
| 2023-06-14 | $91.62 | $92.69 | $90.74 | $90.85 | $90.85 | 3,433,056 |
| 2023-06-13 | $90.25 | $91.02 | $89.90 | $90.76 | $90.76 | 3,630,644 |
| 2023-06-12 | $91.74 | $91.74 | $90.86 | $91.39 | $91.39 | 3,131,931 |
| 2023-06-09 | $92.00 | $92.16 | $91.33 | $91.52 | $91.52 | 2,647,603 |
| 2023-06-08 | $91.30 | $92.02 | $90.64 | $92.00 | $92.00 | 3,156,947 |
| 2023-06-07 | $89.84 | $91.76 | $89.21 | $91.57 | $91.57 | 2,531,991 |
| 2023-06-06 | $90.75 | $90.92 | $89.72 | $89.75 | $89.75 | 1,970,839 |
| 2023-06-05 | $90.00 | $91.03 | $89.71 | $90.16 | $90.16 | 2,513,202 |
| 2023-06-02 | $88.00 | $89.90 | $87.20 | $89.68 | $89.68 | 3,835,556 |
| 2023-06-01 | $89.70 | $89.71 | $87.66 | $88.12 | $88.12 | 3,652,901 |
| 2023-05-31 | $88.30 | $89.75 | $87.91 | $89.29 | $89.29 | 4,044,925 |
| 2023-05-30 | $88.80 | $89.46 | $87.89 | $88.01 | $88.01 | 3,002,592 |
| 2023-05-26 | $88.71 | $88.82 | $87.52 | $88.70 | $88.70 | 3,065,468 |
| 2023-05-25 | $90.00 | $90.01 | $88.23 | $88.89 | $88.89 | 3,621,813 |
| 2023-05-24 | $90.99 | $91.38 | $90.03 | $90.16 | $90.16 | 2,820,287 |
| 2023-05-23 | $91.55 | $92.38 | $90.60 | $90.75 | $90.75 | 3,694,302 |
| 2023-05-22 | $92.90 | $93.21 | $91.80 | $91.97 | $91.97 | 2,725,347 |
| 2023-05-19 | $93.26 | $93.73 | $92.51 | $92.51 | $92.51 | 2,388,455 |
| 2023-05-18 | $92.41 | $93.02 | $91.99 | $92.81 | $92.81 | 2,776,030 |
| 2023-05-17 | $94.20 | $94.51 | $92.60 | $93.02 | $93.02 | 2,967,406 |
| 2023-05-16 | $96.49 | $96.59 | $94.00 | $94.01 | $94.01 | 2,209,290 |
| 2023-05-15 | $97.65 | $97.85 | $96.08 | $96.33 | $96.33 | 2,020,484 |
| 2023-05-12 | $97.79 | $98.37 | $97.01 | $97.45 | $97.45 | 2,215,986 |
| 2023-05-11 | $98.00 | $98.34 | $96.92 | $97.33 | $97.33 | 1,824,294 |
| 2023-05-10 | $98.82 | $99.50 | $98.13 | $99.14 | $98.13 | 3,008,242 |
| 2023-05-09 | $97.72 | $98.37 | $97.17 | $98.05 | $97.05 | 4,174,812 |
| 2023-05-08 | $99.10 | $99.81 | $98.25 | $98.90 | $97.89 | 3,099,772 |
| 2023-05-05 | $98.14 | $99.42 | $97.74 | $99.36 | $99.36 | 2,585,879 |
| 2023-05-04 | $97.58 | $98.49 | $97.11 | $98.11 | $98.11 | 3,067,188 |
| 2023-05-03 | $98.09 | $98.73 | $97.23 | $97.33 | $97.33 | 3,174,046 |
| 2023-05-02 | $99.00 | $99.21 | $97.23 | $97.60 | $97.60 | 2,576,150 |
| 2023-05-01 | $98.85 | $100.13 | $98.59 | $99.09 | $99.09 | 3,231,857 |
| 2023-04-28 | $99.28 | $99.84 | $98.18 | $98.88 | $98.88 | 1,995,070 |
| 2023-04-27 | $98.41 | $99.50 | $98.32 | $99.47 | $99.47 | 2,285,289 |
| 2023-04-26 | $99.00 | $99.67 | $98.12 | $98.35 | $98.35 | 2,656,485 |
| 2023-04-25 | $99.01 | $100.39 | $98.95 | $99.74 | $99.74 | 2,770,832 |
| 2023-04-24 | $98.60 | $99.28 | $97.56 | $98.90 | $98.90 | 2,153,160 |
| 2023-04-21 | $98.80 | $99.15 | $97.68 | $98.36 | $98.36 | 2,186,581 |
| 2023-04-20 | $98.76 | $98.83 | $97.75 | $98.22 | $98.22 | 1,989,373 |
| 2023-04-19 | $97.91 | $98.55 | $97.53 | $98.40 | $98.40 | 2,125,508 |
| 2023-04-18 | $98.15 | $98.47 | $97.23 | $97.41 | $97.41 | 1,974,268 |
| 2023-04-17 | $98.18 | $98.74 | $97.47 | $98.41 | $98.41 | 2,214,296 |
| 2023-04-14 | $98.13 | $98.31 | $97.33 | $97.64 | $97.64 | 3,217,918 |
| 2023-04-13 | $98.57 | $99.32 | $97.09 | $99.14 | $99.14 | 3,211,327 |
| 2023-04-12 | $99.76 | $100.03 | $98.97 | $99.41 | $99.41 | 1,941,653 |
| 2023-04-11 | $99.18 | $99.60 | $98.65 | $99.35 | $99.35 | 1,804,541 |
| 2023-04-10 | $99.27 | $99.41 | $98.06 | $99.13 | $99.13 | 2,628,548 |
| 2023-04-06 | $99.50 | $99.78 | $98.40 | $99.74 | $99.74 | 2,879,740 |
| 2023-04-05 | $97.00 | $99.29 | $96.77 | $98.84 | $98.84 | 4,461,133 |
| 2023-04-04 | $94.96 | $96.29 | $94.71 | $96.23 | $96.23 | 5,001,334 |
| 2023-04-03 | $95.11 | $96.69 | $94.49 | $95.09 | $95.09 | 6,259,116 |
| 2023-03-31 | $96.40 | $96.99 | $95.92 | $96.47 | $96.47 | 3,205,281 |
| 2023-03-30 | $96.45 | $97.11 | $95.70 | $96.16 | $96.16 | 2,500,340 |
| 2023-03-29 | $95.00 | $96.39 | $94.99 | $96.27 | $96.27 | 2,348,531 |
| 2023-03-28 | $94.58 | $95.82 | $94.34 | $94.75 | $94.75 | 3,004,039 |
| 2023-03-27 | $94.74 | $95.37 | $94.32 | $94.69 | $94.69 | 2,718,198 |
| 2023-03-24 | $91.66 | $94.41 | $91.65 | $94.37 | $94.37 | 3,608,915 |
| 2023-03-23 | $93.00 | $93.63 | $91.37 | $91.55 | $91.55 | 2,764,382 |
| 2023-03-22 | $94.45 | $94.96 | $92.91 | $92.95 | $92.95 | 3,089,725 |
| 2023-03-21 | $97.07 | $97.15 | $93.56 | $94.77 | $94.77 | 4,087,435 |
| 2023-03-20 | $96.86 | $97.60 | $96.66 | $97.31 | $97.31 | 3,159,956 |
| 2023-03-17 | $96.50 | $97.13 | $95.71 | $96.39 | $96.39 | 5,914,272 |
| 2023-03-16 | $96.77 | $98.65 | $96.51 | $97.20 | $97.20 | 4,859,365 |
| 2023-03-15 | $95.00 | $97.49 | $94.67 | $96.83 | $96.83 | 3,856,838 |
| 2023-03-14 | $94.84 | $96.13 | $94.09 | $95.09 | $95.09 | 3,778,356 |
| 2023-03-13 | $92.72 | $96.53 | $92.72 | $94.17 | $94.17 | 4,542,878 |
| 2023-03-10 | $94.42 | $94.62 | $92.35 | $92.83 | $92.83 | 2,629,170 |
| 2023-03-09 | $95.01 | $96.07 | $93.74 | $94.22 | $94.22 | 2,751,163 |
| 2023-03-08 | $93.65 | $94.83 | $93.51 | $94.67 | $94.67 | 2,450,157 |
| 2023-03-07 | $96.12 | $96.17 | $92.98 | $93.52 | $93.52 | 2,816,953 |
| 2023-03-06 | $95.49 | $96.04 | $95.33 | $95.98 | $95.98 | 2,709,113 |
| 2023-03-03 | $93.96 | $95.45 | $93.26 | $95.39 | $95.39 | 4,061,779 |
| 2023-03-02 | $91.77 | $93.97 | $91.72 | $93.77 | $93.77 | 2,589,023 |
| 2023-03-01 | $94.02 | $94.04 | $91.78 | $91.91 | $91.91 | 3,373,227 |
| 2023-02-28 | $95.49 | $96.05 | $94.18 | $94.26 | $94.26 | 3,155,498 |
| 2023-02-27 | $97.02 | $97.91 | $95.69 | $95.81 | $95.81 | 2,416,290 |
| 2023-02-24 | $95.83 | $97.04 | $95.49 | $96.92 | $96.92 | 2,320,801 |
| 2023-02-23 | $97.87 | $98.10 | $96.40 | $96.84 | $96.84 | 1,889,396 |
| 2023-02-22 | $97.46 | $98.52 | $97.17 | $97.47 | $97.47 | 2,070,533 |
| 2023-02-21 | $98.99 | $99.33 | $97.60 | $97.68 | $97.68 | 3,262,647 |
| 2023-02-17 | $98.56 | $99.99 | $97.88 | $99.49 | $99.49 | 3,041,332 |
| 2023-02-16 | $97.50 | $98.75 | $96.45 | $98.29 | $98.29 | 2,150,037 |
| 2023-02-15 | $99.00 | $99.44 | $98.55 | $99.26 | $98.26 | 3,276,783 |
| 2023-02-14 | $99.99 | $100.44 | $99.07 | $99.47 | $98.46 | 2,190,840 |
| 2023-02-13 | $98.89 | $100.40 | $98.89 | $100.04 | $99.03 | 1,931,442 |
| 2023-02-10 | $97.36 | $99.21 | $96.77 | $99.11 | $98.11 | 2,633,400 |
| 2023-02-09 | $99.28 | $100.38 | $97.00 | $97.55 | $96.56 | 4,403,028 |
| 2023-02-08 | $100.20 | $100.29 | $98.83 | $99.18 | $98.18 | 3,328,630 |
| 2023-02-07 | $101.08 | $101.15 | $99.55 | $100.82 | $100.82 | 2,672,586 |
| 2023-02-06 | $100.15 | $101.91 | $100.04 | $101.81 | $101.81 | 3,050,371 |
| 2023-02-03 | $101.50 | $101.80 | $98.46 | $100.58 | $100.58 | 4,331,150 |
| 2023-02-02 | $102.61 | $103.83 | $102.00 | $102.04 | $102.04 | 3,796,708 |
| 2023-02-01 | $101.75 | $103.22 | $101.24 | $102.54 | $102.54 | 3,054,326 |
| 2023-01-31 | $102.00 | $102.56 | $101.05 | $102.45 | $102.45 | 3,722,650 |
| 2023-01-30 | $101.23 | $102.16 | $101.17 | $101.64 | $101.64 | 2,470,901 |
| 2023-01-27 | $101.21 | $101.98 | $100.58 | $101.58 | $101.58 | 2,277,104 |
| 2023-01-26 | $100.90 | $101.71 | $100.75 | $101.34 | $101.34 | 2,093,644 |
| 2023-01-25 | $100.29 | $101.45 | $99.98 | $101.42 | $101.42 | 2,066,625 |
| 2023-01-24 | $101.33 | $101.49 | $99.16 | $101.37 | $101.37 | 3,048,175 |
| 2023-01-23 | $101.53 | $102.35 | $100.75 | $100.99 | $100.99 | 3,326,698 |
| 2023-01-20 | $101.87 | $102.11 | $100.05 | $101.82 | $101.82 | 3,968,390 |
| 2023-01-19 | $102.25 | $102.92 | $101.56 | $101.97 | $101.97 | 3,025,854 |
| 2023-01-18 | $104.41 | $104.58 | $102.01 | $102.25 | $102.25 | 3,152,599 |
| 2023-01-17 | $105.18 | $105.43 | $104.10 | $104.22 | $104.22 | 3,552,771 |
| 2023-01-13 | $104.50 | $105.45 | $104.26 | $104.98 | $104.98 | 2,722,916 |
| 2023-01-12 | $105.79 | $106.13 | $104.82 | $105.08 | $105.08 | 2,350,121 |
| 2023-01-11 | $105.43 | $106.10 | $105.18 | $105.66 | $105.66 | 2,358,823 |
| 2023-01-10 | $104.88 | $105.47 | $104.47 | $105.43 | $105.43 | 2,244,531 |
| 2023-01-09 | $105.03 | $106.43 | $104.76 | $105.19 | $105.19 | 2,358,369 |
| 2023-01-06 | $104.20 | $105.79 | $104.00 | $105.18 | $105.18 | 2,157,270 |
| 2023-01-05 | $103.85 | $104.36 | $102.42 | $103.26 | $103.26 | 1,920,588 |
| 2023-01-04 | $104.27 | $105.38 | $103.85 | $104.81 | $104.81 | 2,819,879 |
| 2023-01-03 | $103.20 | $103.80 | $102.19 | $103.70 | $103.70 | 2,688,892 |
| 2022-12-30 | $103.88 | $104.00 | $101.99 | $102.99 | $102.99 | 2,055,613 |
| 2022-12-29 | $103.30 | $104.42 | $103.30 | $103.84 | $103.84 | 1,444,606 |
| 2022-12-28 | $104.00 | $104.48 | $102.67 | $102.90 | $102.90 | 1,687,611 |
| 2022-12-27 | $103.09 | $103.98 | $102.55 | $103.67 | $103.67 | 1,698,631 |
| 2022-12-23 | $101.82 | $103.15 | $101.06 | $102.99 | $102.99 | 1,803,446 |
| 2022-12-22 | $101.70 | $101.98 | $100.21 | $101.95 | $101.95 | 2,312,330 |
| 2022-12-21 | $100.70 | $102.09 | $100.65 | $101.92 | $101.92 | 2,269,538 |
| 2022-12-20 | $100.08 | $100.92 | $99.20 | $100.21 | $100.21 | 2,394,325 |
| 2022-12-19 | $100.13 | $101.33 | $99.71 | $100.23 | $100.23 | 3,628,976 |
| 2022-12-16 | $102.08 | $102.12 | $99.19 | $100.34 | $100.34 | 10,623,575 |
| 2022-12-15 | $103.06 | $103.32 | $101.94 | $102.51 | $102.51 | 3,631,416 |
| 2022-12-14 | $103.24 | $105.52 | $102.63 | $103.30 | $103.30 | 4,468,703 |
| 2022-12-13 | $103.35 | $104.34 | $102.42 | $103.10 | $103.10 | 5,581,500 |
| 2022-12-12 | $101.43 | $102.43 | $100.30 | $102.32 | $102.32 | 2,734,908 |
| 2022-12-09 | $100.08 | $100.92 | $100.01 | $100.35 | $100.35 | 1,996,078 |
| 2022-12-08 | $99.61 | $100.65 | $99.32 | $100.45 | $100.45 | 2,065,870 |
| 2022-12-07 | $100.35 | $101.26 | $99.33 | $99.58 | $99.58 | 2,635,589 |
| 2022-12-06 | $99.23 | $100.70 | $99.05 | $100.51 | $100.51 | 2,828,138 |
| 2022-12-05 | $98.74 | $99.56 | $98.52 | $99.13 | $99.13 | 2,212,531 |
| 2022-12-02 | $99.39 | $99.75 | $98.50 | $99.52 | $99.52 | 2,097,709 |
| 2022-12-01 | $100.84 | $101.90 | $99.88 | $100.31 | $100.31 | 3,329,848 |
| 2022-11-30 | $97.58 | $100.42 | $97.26 | $99.93 | $99.93 | 6,052,214 |
| 2022-11-29 | $98.03 | $98.23 | $97.24 | $97.94 | $97.94 | 2,127,469 |
| 2022-11-28 | $99.20 | $99.66 | $98.22 | $98.61 | $98.61 | 2,283,854 |
| 2022-11-25 | $99.00 | $99.99 | $98.90 | $99.62 | $99.62 | 1,275,680 |
| 2022-11-23 | $97.47 | $98.68 | $97.45 | $98.54 | $98.54 | 2,726,141 |
| 2022-11-22 | $97.49 | $98.69 | $97.28 | $97.68 | $97.68 | 2,333,970 |
| 2022-11-21 | $96.55 | $97.55 | $96.18 | $97.04 | $97.04 | 3,314,569 |
| 2022-11-18 | $96.46 | $97.23 | $96.00 | $96.79 | $96.79 | 3,680,594 |
| 2022-11-17 | $96.31 | $96.74 | $94.93 | $95.52 | $95.52 | 2,755,372 |
| 2022-11-16 | $97.37 | $99.08 | $97.37 | $97.94 | $96.92 | 3,645,271 |
| 2022-11-15 | $96.60 | $97.47 | $95.83 | $97.13 | $96.12 | 4,625,676 |
| 2022-11-14 | $95.65 | $96.44 | $95.27 | $95.45 | $94.46 | 4,782,332 |
| 2022-11-11 | $97.21 | $97.25 | $94.45 | $95.17 | $94.18 | 3,286,547 |
| 2022-11-10 | $95.86 | $97.36 | $94.26 | $97.10 | $96.09 | 3,601,875 |
| 2022-11-09 | $93.63 | $94.40 | $93.14 | $93.45 | $92.48 | 2,742,591 |
| 2022-11-08 | $92.53 | $94.02 | $92.34 | $93.20 | $92.23 | 2,876,714 |
| 2022-11-07 | $93.50 | $93.56 | $90.36 | $92.23 | $91.27 | 4,501,319 |
| 2022-11-04 | $94.65 | $94.79 | $91.44 | $93.61 | $92.64 | 4,813,473 |
| 2022-11-03 | $91.99 | $93.81 | $91.58 | $93.22 | $92.25 | 3,132,311 |
| 2022-11-02 | $93.47 | $95.39 | $92.74 | $92.88 | $91.91 | 3,061,406 |
| 2022-11-01 | $93.57 | $94.16 | $92.73 | $93.74 | $93.74 | 2,887,721 |
| 2022-10-31 | $93.71 | $94.24 | $92.58 | $93.18 | $93.18 | 3,237,600 |
| 2022-10-28 | $91.26 | $94.22 | $91.26 | $94.00 | $94.00 | 3,139,328 |
| 2022-10-27 | $91.64 | $92.31 | $90.90 | $91.04 | $91.04 | 3,367,462 |
| 2022-10-26 | $90.75 | $91.43 | $89.99 | $90.81 | $90.81 | 2,893,583 |
| 2022-10-25 | $88.71 | $90.62 | $88.70 | $90.24 | $90.24 | 2,781,037 |
| 2022-10-24 | $89.06 | $89.82 | $88.04 | $88.69 | $88.69 | 2,318,660 |
| 2022-10-21 | $87.41 | $89.10 | $86.92 | $88.46 | $88.46 | 2,788,966 |
| 2022-10-20 | $89.00 | $89.17 | $86.72 | $87.23 | $87.23 | 4,057,802 |
| 2022-10-19 | $89.62 | $90.37 | $88.82 | $89.29 | $89.29 | 2,611,741 |
| 2022-10-18 | $90.28 | $91.10 | $89.82 | $90.81 | $90.81 | 3,009,912 |
| 2022-10-17 | $88.00 | $89.96 | $87.87 | $89.10 | $89.10 | 3,704,426 |
| 2022-10-14 | $88.89 | $89.46 | $86.40 | $86.82 | $86.82 | 4,711,084 |
| 2022-10-13 | $85.00 | $88.52 | $83.76 | $87.99 | $87.99 | 7,146,850 |
| 2022-10-12 | $89.00 | $89.29 | $85.91 | $85.97 | $85.97 | 4,242,983 |
| 2022-10-11 | $88.80 | $90.50 | $88.66 | $89.53 | $89.53 | 4,892,538 |
| 2022-10-10 | $89.11 | $90.14 | $89.02 | $89.15 | $89.15 | 2,982,505 |
| 2022-10-07 | $90.74 | $91.00 | $88.59 | $89.07 | $89.07 | 3,162,787 |
| 2022-10-06 | $93.66 | $93.75 | $90.65 | $90.77 | $90.77 | 4,230,789 |
| 2022-10-05 | $95.90 | $96.13 | $93.45 | $94.02 | $94.02 | 3,865,548 |
| 2022-10-04 | $96.00 | $97.33 | $95.27 | $97.12 | $97.12 | 3,105,659 |
| 2022-10-03 | $94.46 | $96.01 | $93.45 | $95.33 | $95.33 | 3,786,800 |
| 2022-09-30 | $95.75 | $96.10 | $92.80 | $93.02 | $93.02 | 5,119,875 |
| 2022-09-29 | $99.36 | $99.40 | $94.95 | $95.10 | $95.10 | 3,104,487 |
| 2022-09-28 | $99.45 | $100.20 | $98.16 | $99.61 | $99.61 | 2,338,277 |
| 2022-09-27 | $101.09 | $101.53 | $97.96 | $98.32 | $98.32 | 4,028,043 |
| 2022-09-26 | $103.50 | $103.61 | $99.92 | $100.84 | $100.84 | 2,812,807 |
| 2022-09-23 | $103.95 | $104.27 | $102.52 | $103.71 | $103.71 | 2,297,696 |
| 2022-09-22 | $104.10 | $105.59 | $103.59 | $104.68 | $104.68 | 2,318,742 |
| 2022-09-21 | $106.04 | $106.87 | $104.27 | $104.29 | $104.29 | 1,495,779 |
| 2022-09-20 | $106.02 | $106.25 | $104.57 | $105.64 | $105.64 | 1,622,551 |
| 2022-09-19 | $105.83 | $106.85 | $105.33 | $106.81 | $106.81 | 1,783,530 |
| 2022-09-16 | $106.93 | $107.59 | $105.90 | $106.11 | $106.11 | 4,565,380 |
| 2022-09-15 | $108.54 | $108.68 | $106.10 | $106.28 | $106.28 | 3,103,029 |
| 2022-09-14 | $108.32 | $109.94 | $108.32 | $109.27 | $109.27 | 2,303,197 |
| 2022-09-13 | $110.15 | $110.52 | $107.58 | $108.19 | $108.19 | 2,388,032 |
| 2022-09-12 | $109.96 | $111.26 | $109.90 | $110.88 | $110.88 | 1,653,765 |
| 2022-09-09 | $109.58 | $110.38 | $108.91 | $109.88 | $109.88 | 1,456,180 |
| 2022-09-08 | $109.88 | $110.73 | $108.71 | $109.20 | $109.20 | 2,390,829 |
| 2022-09-07 | $107.47 | $110.34 | $107.46 | $110.25 | $110.25 | 3,324,443 |
| 2022-09-06 | $107.23 | $108.36 | $106.42 | $106.76 | $106.76 | 2,036,753 |
| 2022-09-02 | $108.27 | $109.27 | $106.68 | $107.00 | $107.00 | 1,496,199 |
| 2022-09-01 | $107.04 | $108.55 | $106.74 | $108.19 | $108.19 | 1,612,322 |
| 2022-08-31 | $107.68 | $108.56 | $106.75 | $106.91 | $106.91 | 2,890,964 |
| 2022-08-30 | $108.96 | $109.25 | $107.26 | $107.68 | $107.68 | 1,919,777 |
| 2022-08-29 | $108.41 | $109.92 | $107.60 | $109.20 | $109.20 | 1,768,189 |
| 2022-08-26 | $110.84 | $110.89 | $108.61 | $108.73 | $108.73 | 3,366,951 |
| 2022-08-25 | $111.04 | $111.12 | $109.61 | $110.70 | $110.70 | 2,612,231 |
| 2022-08-24 | $111.20 | $111.36 | $110.33 | $110.93 | $110.93 | 1,796,439 |
| 2022-08-23 | $112.15 | $112.15 | $110.80 | $111.03 | $111.03 | 1,489,738 |
| 2022-08-22 | $112.98 | $113.28 | $111.83 | $112.05 | $112.05 | 2,282,470 |
| 2022-08-19 | $112.78 | $113.67 | $112.32 | $113.24 | $113.24 | 2,091,831 |
| 2022-08-18 | $112.10 | $113.07 | $112.10 | $112.58 | $112.58 | 1,744,310 |
| 2022-08-17 | $111.91 | $112.90 | $111.84 | $112.03 | $112.03 | 1,894,515 |
| 2022-08-16 | $110.98 | $112.48 | $110.80 | $112.11 | $112.11 | 2,504,393 |
| 2022-08-15 | $110.36 | $111.09 | $109.63 | $110.98 | $110.98 | 2,163,177 |
| 2022-08-12 | $109.13 | $110.33 | $108.95 | $110.25 | $110.25 | 3,302,674 |
| 2022-08-11 | $109.15 | $109.88 | $108.34 | $108.51 | $108.51 | 2,640,877 |
| 2022-08-10 | $110.30 | $110.50 | $109.52 | $110.06 | $109.05 | 2,907,448 |
| 2022-08-09 | $109.39 | $110.16 | $109.15 | $109.81 | $108.80 | 2,366,374 |
| 2022-08-08 | $109.87 | $110.61 | $108.77 | $109.04 | $108.04 | 3,130,424 |
| 2022-08-05 | $109.15 | $109.49 | $107.31 | $109.16 | $108.16 | 3,033,559 |
| 2022-08-04 | $111.80 | $111.98 | $109.50 | $109.73 | $108.72 | 2,963,551 |
| 2022-08-03 | $109.42 | $111.15 | $107.46 | $110.82 | $109.80 | 2,784,949 |
| 2022-08-02 | $110.29 | $111.34 | $109.43 | $109.62 | $108.61 | 2,182,581 |
| 2022-08-01 | $109.87 | $110.55 | $108.96 | $109.85 | $108.84 | 2,386,891 |
| 2022-07-29 | $108.59 | $110.42 | $108.56 | $109.93 | $108.92 | 2,522,534 |
| 2022-07-28 | $107.43 | $109.27 | $106.64 | $108.95 | $107.95 | 2,326,395 |
| 2022-07-27 | $106.66 | $106.86 | $105.87 | $106.52 | $105.54 | 2,003,710 |
| 2022-07-26 | $105.78 | $107.32 | $105.51 | $107.02 | $106.04 | 1,788,969 |
| 2022-07-25 | $104.63 | $106.02 | $104.40 | $105.98 | $105.01 | 1,432,461 |
| 2022-07-22 | $104.24 | $105.00 | $103.94 | $104.98 | $104.02 | 1,501,163 |
| 2022-07-21 | $102.91 | $103.74 | $102.17 | $103.54 | $102.59 | 3,085,414 |
| 2022-07-20 | $105.66 | $105.84 | $102.84 | $102.99 | $102.04 | 2,981,032 |
| 2022-07-19 | $106.05 | $106.47 | $105.44 | $105.54 | $104.57 | 2,097,272 |
| 2022-07-18 | $106.90 | $107.12 | $105.40 | $105.43 | $104.46 | 2,228,178 |
| 2022-07-15 | $107.44 | $107.64 | $106.18 | $107.43 | $106.44 | 2,244,175 |
| 2022-07-14 | $105.27 | $107.22 | $105.19 | $106.95 | $105.97 | 2,274,931 |
| 2022-07-13 | $106.93 | $108.20 | $106.72 | $107.24 | $106.26 | 2,417,156 |
| 2022-07-12 | $107.58 | $108.98 | $107.13 | $107.67 | $106.68 | 2,102,718 |
| 2022-07-11 | $106.04 | $107.99 | $105.86 | $107.96 | $106.97 | 2,435,712 |
| 2022-07-08 | $106.88 | $107.07 | $105.74 | $105.91 | $104.94 | 1,697,649 |
| 2022-07-07 | $107.82 | $108.22 | $106.54 | $106.83 | $105.85 | 1,913,733 |
| 2022-07-06 | $106.67 | $108.43 | $106.08 | $107.58 | $106.59 | 1,920,788 |
| 2022-07-05 | $109.70 | $109.70 | $104.54 | $106.34 | $105.36 | 2,951,963 |
| 2022-07-01 | $107.75 | $109.79 | $107.21 | $109.62 | $108.61 | 2,874,254 |
| 2022-06-30 | $105.27 | $107.94 | $105.04 | $107.21 | $106.23 | 3,568,852 |
| 2022-06-29 | $105.73 | $106.32 | $105.31 | $106.01 | $105.04 | 1,767,267 |
| 2022-06-28 | $105.76 | $106.83 | $105.36 | $105.70 | $104.73 | 2,215,713 |
| 2022-06-27 | $104.03 | $105.37 | $103.73 | $105.20 | $104.23 | 1,724,965 |
| 2022-06-24 | $103.67 | $104.80 | $103.30 | $104.53 | $103.57 | 2,953,846 |
| 2022-06-23 | $100.67 | $103.65 | $100.55 | $103.41 | $102.46 | 3,724,400 |
| 2022-06-22 | $98.92 | $101.00 | $98.69 | $100.16 | $99.24 | 2,911,304 |
| 2022-06-21 | $97.94 | $99.50 | $97.62 | $99.21 | $98.30 | 2,877,776 |
| 2022-06-17 | $99.24 | $99.96 | $96.87 | $97.82 | $96.92 | 5,533,017 |
| 2022-06-16 | $99.03 | $99.83 | $97.86 | $99.54 | $98.63 | 4,134,131 |
| 2022-06-15 | $102.01 | $102.12 | $99.06 | $100.18 | $99.26 | 4,039,500 |
| 2022-06-14 | $103.71 | $104.24 | $99.66 | $100.94 | $100.01 | 3,899,713 |
| 2022-06-13 | $106.78 | $107.00 | $102.93 | $103.43 | $102.48 | 2,752,167 |
| 2022-06-10 | $106.91 | $108.69 | $105.95 | $107.77 | $106.78 | 3,342,722 |
| 2022-06-09 | $110.43 | $111.03 | $107.59 | $107.73 | $106.74 | 2,379,935 |
| 2022-06-08 | $111.96 | $112.07 | $110.27 | $110.49 | $109.48 | 1,810,722 |
| 2022-06-07 | $110.95 | $112.41 | $110.26 | $112.34 | $111.31 | 2,113,301 |
| 2022-06-06 | $111.51 | $112.08 | $110.93 | $111.11 | $110.09 | 1,483,238 |
| 2022-06-03 | $111.48 | $112.10 | $110.97 | $111.16 | $110.14 | 1,547,943 |
| 2022-06-02 | $112.10 | $112.36 | $109.92 | $111.79 | $110.76 | 2,712,869 |
| 2022-06-01 | $112.55 | $112.73 | $110.96 | $111.67 | $110.65 | 2,552,064 |
| 2022-05-31 | $113.17 | $113.54 | $112.10 | $112.52 | $111.49 | 5,037,659 |
| 2022-05-27 | $112.89 | $114.50 | $112.58 | $114.40 | $113.35 | 2,628,918 |
| 2022-05-26 | $113.07 | $113.79 | $112.60 | $113.23 | $112.19 | 2,717,639 |
| 2022-05-25 | $113.20 | $113.42 | $111.70 | $112.39 | $111.36 | 2,771,923 |
| 2022-05-24 | $111.31 | $113.33 | $110.72 | $112.98 | $111.94 | 3,009,196 |
| 2022-05-23 | $110.65 | $111.90 | $109.81 | $110.81 | $109.79 | 2,577,411 |
| 2022-05-20 | $108.84 | $110.01 | $108.19 | $109.83 | $108.82 | 3,375,119 |
| 2022-05-19 | $108.67 | $109.45 | $107.23 | $108.95 | $107.95 | 3,687,602 |
| 2022-05-18 | $109.82 | $110.56 | $108.58 | $108.90 | $107.90 | 4,006,168 |
| 2022-05-17 | $109.43 | $110.00 | $107.13 | $109.35 | $108.35 | 4,076,154 |
| 2022-05-16 | $109.65 | $110.88 | $109.43 | $110.03 | $109.02 | 2,407,978 |
| 2022-05-13 | $109.39 | $109.67 | $107.71 | $109.30 | $108.30 | 3,251,338 |
| 2022-05-12 | $108.79 | $109.31 | $107.40 | $108.85 | $107.85 | 3,429,164 |
| 2022-05-11 | $109.12 | $111.66 | $108.84 | $109.91 | $107.92 | 3,082,751 |
| 2022-05-10 | $110.59 | $112.20 | $108.04 | $108.91 | $106.94 | 3,372,198 |
| 2022-05-09 | $109.64 | $112.12 | $108.50 | $110.80 | $108.80 | 3,663,254 |
| 2022-05-06 | $109.79 | $111.97 | $109.33 | $111.32 | $109.31 | 2,723,528 |
| 2022-05-05 | $110.02 | $110.97 | $109.08 | $110.05 | $108.06 | 2,200,121 |
| 2022-05-04 | $108.20 | $110.78 | $107.93 | $110.51 | $108.51 | 2,560,298 |
| 2022-05-03 | $109.35 | $110.40 | $108.19 | $108.36 | $106.40 | 2,428,505 |
| 2022-05-02 | $110.67 | $111.09 | $107.47 | $108.70 | $106.74 | 3,831,717 |
| 2022-04-29 | $113.42 | $113.51 | $109.78 | $110.16 | $108.17 | 5,423,994 |
| 2022-04-28 | $113.57 | $114.70 | $112.60 | $113.80 | $111.74 | 2,734,076 |
| 2022-04-27 | $113.56 | $114.89 | $112.21 | $113.09 | $111.05 | 2,483,986 |
| 2022-04-26 | $113.81 | $115.83 | $113.35 | $113.50 | $111.45 | 3,918,299 |
| 2022-04-25 | $114.82 | $115.03 | $112.04 | $113.77 | $111.72 | 3,743,598 |
| 2022-04-22 | $115.17 | $115.45 | $114.14 | $114.28 | $112.22 | 3,185,591 |
| 2022-04-21 | $115.15 | $116.33 | $114.67 | $115.28 | $113.20 | 1,865,854 |
| 2022-04-20 | $115.49 | $115.87 | $115.17 | $115.43 | $113.35 | 2,124,577 |
| 2022-04-19 | $114.37 | $114.70 | $113.77 | $114.47 | $112.40 | 2,018,154 |
| 2022-04-18 | $115.28 | $115.82 | $113.59 | $114.24 | $112.18 | 1,962,567 |
| 2022-04-14 | $115.19 | $115.52 | $114.48 | $114.85 | $112.78 | 2,719,313 |
| 2022-04-13 | $115.51 | $115.90 | $114.40 | $115.11 | $113.03 | 2,092,345 |
| 2022-04-12 | $114.03 | $115.73 | $113.27 | $115.42 | $113.34 | 2,509,813 |
| 2022-04-11 | $115.46 | $115.96 | $113.79 | $114.23 | $112.17 | 2,574,188 |
| 2022-04-08 | $115.39 | $115.79 | $114.17 | $115.35 | $113.27 | 1,678,131 |
| 2022-04-07 | $114.99 | $115.22 | $113.45 | $114.86 | $112.79 | 2,785,870 |
| 2022-04-06 | $113.11 | $115.26 | $112.49 | $115.15 | $113.07 | 3,413,388 |
| 2022-04-05 | $112.00 | $114.14 | $111.98 | $112.52 | $110.49 | 2,480,939 |
| 2022-04-04 | $112.10 | $112.25 | $110.41 | $111.79 | $109.77 | 2,266,203 |
| 2022-04-01 | $111.70 | $112.90 | $110.55 | $112.82 | $110.78 | 2,302,523 |
| 2022-03-31 | $111.38 | $112.55 | $111.20 | $111.66 | $109.64 | 3,280,069 |
| 2022-03-30 | $111.00 | $111.50 | $110.40 | $111.48 | $109.47 | 1,979,358 |
| 2022-03-29 | $110.13 | $110.99 | $109.62 | $110.97 | $108.97 | 2,461,711 |
| 2022-03-28 | $109.00 | $110.04 | $108.25 | $110.04 | $108.05 | 2,470,336 |
| 2022-03-25 | $107.80 | $109.36 | $107.53 | $109.13 | $107.16 | 1,666,504 |
| 2022-03-24 | $106.57 | $108.08 | $106.40 | $107.47 | $105.53 | 2,196,580 |
| 2022-03-23 | $106.68 | $107.51 | $105.92 | $106.83 | $104.90 | 2,617,382 |
| 2022-03-22 | $106.77 | $106.95 | $104.86 | $106.19 | $104.27 | 2,574,978 |
| 2022-03-21 | $105.32 | $106.87 | $105.28 | $106.16 | $104.24 | 1,956,660 |
| 2022-03-18 | $106.30 | $106.92 | $104.57 | $105.05 | $103.15 | 4,681,746 |
| 2022-03-17 | $106.00 | $107.54 | $105.29 | $106.50 | $104.58 | 2,675,174 |
| 2022-03-16 | $107.02 | $107.02 | $104.17 | $105.97 | $104.06 | 2,636,495 |
| 2022-03-15 | $107.34 | $107.38 | $106.13 | $106.69 | $104.76 | 2,113,500 |
| 2022-03-14 | $107.05 | $107.70 | $105.74 | $106.30 | $104.38 | 2,562,940 |
| 2022-03-11 | $106.10 | $107.09 | $105.95 | $106.14 | $104.22 | 2,229,694 |
| 2022-03-10 | $104.62 | $106.42 | $104.44 | $106.19 | $104.27 | 2,038,462 |
| 2022-03-09 | $106.19 | $106.57 | $105.12 | $105.33 | $103.43 | 3,293,419 |
| 2022-03-08 | $106.76 | $107.45 | $105.33 | $105.47 | $103.56 | 3,549,811 |
| 2022-03-07 | $105.40 | $106.99 | $104.55 | $106.70 | $104.77 | 3,610,974 |
| 2022-03-04 | $102.46 | $105.37 | $102.40 | $105.26 | $103.36 | 3,276,739 |
| 2022-03-03 | $101.25 | $103.23 | $101.06 | $102.64 | $100.79 | 2,607,640 |
| 2022-03-02 | $99.94 | $101.25 | $99.74 | $100.79 | $98.97 | 2,334,531 |
| 2022-03-01 | $100.41 | $101.06 | $98.67 | $99.83 | $98.03 | 2,448,073 |
| 2022-02-28 | $99.21 | $100.52 | $98.99 | $100.41 | $98.60 | 3,069,393 |
| 2022-02-25 | $98.04 | $100.34 | $97.84 | $100.22 | $98.41 | 3,326,772 |
| 2022-02-24 | $97.43 | $97.62 | $95.48 | $97.04 | $95.29 | 4,207,758 |
| 2022-02-23 | $99.66 | $99.87 | $97.60 | $97.67 | $95.91 | 4,055,904 |
| 2022-02-22 | $100.00 | $100.24 | $98.57 | $99.45 | $97.65 | 3,304,140 |
| 2022-02-18 | $98.36 | $100.19 | $98.08 | $99.81 | $98.01 | 4,505,553 |
| 2022-02-17 | $98.47 | $99.16 | $97.53 | $98.73 | $96.95 | 2,401,928 |
| 2022-02-16 | $99.36 | $99.97 | $98.90 | $99.51 | $96.75 | 2,956,107 |
| 2022-02-15 | $100.13 | $101.11 | $98.77 | $99.30 | $96.54 | 3,149,517 |
| 2022-02-14 | $100.55 | $101.01 | $98.63 | $99.95 | $97.18 | 5,284,441 |
| 2022-02-11 | $100.10 | $100.86 | $99.56 | $99.75 | $96.98 | 3,953,478 |
| 2022-02-10 | $104.19 | $104.33 | $99.58 | $99.79 | $97.02 | 5,918,179 |
| 2022-02-09 | $104.75 | $105.21 | $104.22 | $104.71 | $101.80 | 2,259,855 |
| 2022-02-08 | $105.27 | $105.36 | $104.06 | $104.41 | $101.51 | 2,298,767 |
| 2022-02-07 | $104.14 | $104.82 | $103.35 | $104.34 | $101.44 | 3,046,640 |
| 2022-02-04 | $104.56 | $105.34 | $103.63 | $104.25 | $101.36 | 2,217,282 |
| 2022-02-03 | $105.22 | $105.76 | $104.70 | $105.43 | $102.50 | 2,238,905 |
| 2022-02-02 | $103.35 | $105.22 | $103.05 | $105.00 | $102.08 | 3,391,315 |
| 2022-02-01 | $104.55 | $105.08 | $102.39 | $103.45 | $100.58 | 3,036,261 |
| 2022-01-31 | $103.87 | $105.24 | $103.46 | $105.06 | $102.14 | 4,306,735 |
| 2022-01-28 | $103.19 | $104.77 | $102.80 | $104.73 | $101.82 | 2,874,365 |
| 2022-01-27 | $102.51 | $104.38 | $102.47 | $103.25 | $100.38 | 3,384,930 |
| 2022-01-26 | $102.18 | $103.30 | $101.20 | $101.95 | $99.12 | 3,111,004 |
| 2022-01-25 | $101.71 | $103.15 | $101.56 | $102.32 | $99.48 | 3,336,368 |
| 2022-01-24 | $103.62 | $103.98 | $100.25 | $102.58 | $99.73 | 5,654,602 |
| 2022-01-21 | $103.02 | $104.21 | $102.67 | $102.98 | $100.12 | 3,453,822 |
| 2022-01-20 | $102.05 | $103.53 | $101.99 | $102.31 | $99.47 | 2,427,042 |
| 2022-01-19 | $101.88 | $102.83 | $101.31 | $102.17 | $99.33 | 2,286,697 |
| 2022-01-18 | $103.33 | $103.75 | $101.74 | $101.87 | $99.04 | 2,946,746 |
| 2022-01-14 | $104.44 | $104.68 | $103.27 | $104.04 | $101.15 | 3,425,980 |
| 2022-01-13 | $103.54 | $104.50 | $103.20 | $104.15 | $101.26 | 2,591,245 |
| 2022-01-12 | $102.68 | $103.82 | $102.20 | $103.62 | $100.74 | 2,216,052 |
| 2022-01-11 | $104.58 | $104.70 | $102.53 | $103.23 | $100.36 | 2,569,007 |
| 2022-01-10 | $104.65 | $105.32 | $104.07 | $104.56 | $101.66 | 2,683,463 |
| 2022-01-07 | $102.81 | $104.97 | $102.26 | $104.50 | $101.60 | 2,990,064 |
| 2022-01-06 | $103.51 | $104.77 | $103.33 | $103.47 | $100.60 | 3,944,125 |
| 2022-01-05 | $103.50 | $104.92 | $103.47 | $103.64 | $100.76 | 2,446,659 |
| 2022-01-04 | $103.36 | $104.94 | $103.28 | $103.41 | $100.54 | 2,558,360 |
| 2022-01-03 | $104.91 | $104.91 | $103.02 | $103.49 | $100.62 | 3,272,662 |
| 2021-12-31 | $104.72 | $105.23 | $104.00 | $104.90 | $101.99 | 1,943,467 |
| 2021-12-30 | $104.80 | $105.04 | $104.12 | $104.79 | $101.88 | 1,690,726 |
| 2021-12-29 | $104.76 | $105.03 | $104.23 | $104.76 | $101.85 | 1,176,335 |
| 2021-12-28 | $103.46 | $104.60 | $103.46 | $104.57 | $101.67 | 1,197,446 |
| 2021-12-27 | $102.97 | $103.44 | $102.68 | $103.29 | $100.42 | 1,269,614 |
| 2021-12-23 | $103.28 | $103.89 | $102.93 | $102.97 | $100.11 | 1,435,271 |
| 2021-12-22 | $102.91 | $103.53 | $102.67 | $103.16 | $100.30 | 1,588,711 |
| 2021-12-21 | $104.00 | $104.49 | $102.68 | $103.02 | $100.16 | 2,054,554 |
| 2021-12-20 | $102.52 | $103.83 | $101.88 | $103.67 | $100.79 | 3,678,554 |
| 2021-12-17 | $104.45 | $105.17 | $102.32 | $103.04 | $100.18 | 7,150,284 |
| 2021-12-16 | $104.00 | $105.11 | $103.64 | $104.54 | $101.64 | 3,066,595 |
| 2021-12-15 | $102.81 | $104.11 | $102.81 | $103.82 | $100.94 | 3,378,793 |
| 2021-12-14 | $103.05 | $103.50 | $102.32 | $102.77 | $99.92 | 2,825,123 |
| 2021-12-13 | $101.50 | $103.63 | $101.45 | $103.04 | $100.18 | 3,932,509 |
| 2021-12-10 | $100.81 | $102.05 | $100.36 | $101.51 | $98.69 | 3,039,913 |
| 2021-12-09 | $101.04 | $101.12 | $99.26 | $100.28 | $97.50 | 4,020,793 |
| 2021-12-08 | $100.99 | $101.64 | $100.20 | $100.85 | $98.05 | 4,819,465 |
| 2021-12-07 | $100.88 | $101.55 | $100.50 | $101.17 | $98.36 | 4,402,505 |
| 2021-12-06 | $100.52 | $102.70 | $100.26 | $101.21 | $98.40 | 2,972,512 |
| 2021-12-03 | $98.10 | $99.95 | $97.31 | $99.88 | $97.11 | 3,106,864 |
| 2021-12-02 | $97.10 | $98.68 | $96.93 | $97.65 | $94.94 | 2,956,178 |
| 2021-12-01 | $97.44 | $99.00 | $96.58 | $96.62 | $93.94 | 2,826,066 |
| 2021-11-30 | $99.65 | $99.72 | $96.75 | $97.01 | $94.32 | 3,873,210 |
| 2021-11-29 | $99.92 | $100.49 | $99.11 | $100.22 | $97.44 | 2,128,879 |
| 2021-11-26 | $99.18 | $100.66 | $99.15 | $99.28 | $96.52 | 1,805,360 |
| 2021-11-24 | $100.99 | $101.19 | $99.92 | $100.18 | $97.40 | 2,236,838 |
| 2021-11-23 | $100.49 | $101.07 | $99.38 | $100.74 | $97.94 | 3,174,245 |
| 2021-11-22 | $98.50 | $100.55 | $98.32 | $100.25 | $97.47 | 3,913,928 |
| 2021-11-19 | $98.45 | $98.76 | $97.96 | $98.42 | $95.69 | 2,986,447 |
| 2021-11-18 | $98.58 | $98.66 | $97.98 | $98.37 | $95.64 | 2,810,277 |
| 2021-11-17 | $99.00 | $99.25 | $98.41 | $98.99 | $96.24 | 2,368,603 |
| 2021-11-16 | $100.53 | $100.77 | $98.96 | $99.08 | $96.33 | 3,758,788 |
| 2021-11-15 | $100.24 | $101.01 | $99.73 | $100.60 | $97.81 | 2,362,902 |
| 2021-11-12 | $100.25 | $100.50 | $99.58 | $99.88 | $97.11 | 2,495,408 |
| 2021-11-11 | $101.36 | $101.56 | $99.96 | $100.25 | $97.47 | 2,002,720 |
| 2021-11-10 | $101.28 | $101.91 | $100.69 | $101.62 | $98.80 | 1,876,566 |
| 2021-11-09 | $101.79 | $102.25 | $101.23 | $101.96 | $98.18 | 2,863,207 |
| 2021-11-08 | $101.88 | $101.99 | $100.51 | $101.42 | $97.66 | 3,686,955 |
| 2021-11-05 | $101.19 | $102.67 | $101.05 | $101.68 | $97.91 | 2,127,856 |
| 2021-11-04 | $102.39 | $102.85 | $99.87 | $101.02 | $97.27 | 3,054,472 |
| 2021-11-03 | $102.25 | $102.95 | $101.45 | $102.54 | $98.74 | 2,061,953 |
| 2021-11-02 | $102.63 | $102.81 | $101.50 | $102.45 | $98.65 | 2,595,958 |
| 2021-11-01 | $102.13 | $102.68 | $101.46 | $102.31 | $98.51 | 1,588,637 |
| 2021-10-29 | $102.24 | $102.96 | $101.60 | $102.01 | $98.23 | 2,301,579 |
| 2021-10-28 | $102.42 | $102.85 | $101.77 | $102.49 | $98.69 | 1,973,889 |
| 2021-10-27 | $103.65 | $103.82 | $102.65 | $102.76 | $98.95 | 1,519,205 |
| 2021-10-26 | $102.79 | $104.14 | $102.64 | $103.29 | $99.46 | 2,298,346 |
| 2021-10-25 | $103.69 | $103.70 | $102.62 | $102.84 | $99.03 | 1,681,631 |
| 2021-10-22 | $103.21 | $104.94 | $102.97 | $103.78 | $99.93 | 2,430,337 |
| 2021-10-21 | $102.39 | $103.03 | $102.17 | $103.00 | $99.18 | 2,057,867 |
| 2021-10-20 | $101.25 | $102.57 | $101.25 | $102.23 | $98.44 | 1,892,691 |
| 2021-10-19 | $100.35 | $101.22 | $100.13 | $101.13 | $97.38 | 1,759,349 |
| 2021-10-18 | $99.85 | $100.18 | $99.15 | $99.86 | $96.16 | 2,057,710 |
| 2021-10-15 | $101.75 | $101.99 | $100.10 | $100.35 | $96.63 | 2,593,496 |
| 2021-10-14 | $101.11 | $101.89 | $100.76 | $101.65 | $97.88 | 3,045,634 |
| 2021-10-13 | $99.84 | $100.75 | $99.05 | $100.70 | $96.96 | 1,799,807 |
| 2021-10-12 | $99.85 | $100.56 | $99.58 | $99.82 | $96.12 | 2,426,116 |
| 2021-10-11 | $100.18 | $100.73 | $99.35 | $99.71 | $96.01 | 1,659,659 |
| 2021-10-08 | $101.00 | $101.32 | $100.41 | $100.53 | $96.80 | 1,745,173 |
| 2021-10-07 | $101.92 | $102.56 | $100.86 | $100.96 | $97.21 | 2,020,022 |
| 2021-10-06 | $99.93 | $101.91 | $99.25 | $101.85 | $98.07 | 2,794,824 |
| 2021-10-05 | $100.88 | $100.98 | $99.95 | $100.17 | $96.45 | 3,411,517 |
| 2021-10-04 | $98.66 | $101.03 | $98.51 | $100.76 | $97.02 | 4,645,667 |
| 2021-10-01 | $98.20 | $98.88 | $97.61 | $98.46 | $94.81 | 4,598,467 |
| 2021-09-30 | $98.52 | $98.70 | $97.56 | $97.59 | $93.97 | 2,963,951 |
| 2021-09-29 | $97.05 | $99.03 | $96.95 | $98.34 | $94.69 | 3,299,000 |
| 2021-09-28 | $97.45 | $97.86 | $96.58 | $97.05 | $93.45 | 3,126,760 |
| 2021-09-27 | $98.45 | $99.56 | $97.50 | $97.63 | $94.01 | 2,772,782 |
| 2021-09-24 | $98.25 | $99.08 | $97.89 | $98.46 | $94.81 | 3,010,760 |
| 2021-09-23 | $98.61 | $99.45 | $98.20 | $98.40 | $94.75 | 2,419,921 |
| 2021-09-22 | $99.25 | $99.46 | $98.18 | $98.54 | $94.88 | 2,732,950 |
| 2021-09-21 | $99.92 | $100.47 | $98.83 | $98.92 | $95.25 | 3,274,870 |
| 2021-09-20 | $99.29 | $100.31 | $98.53 | $99.64 | $95.94 | 4,907,802 |
| 2021-09-17 | $101.00 | $101.58 | $99.57 | $99.67 | $95.97 | 6,699,178 |
| 2021-09-16 | $102.49 | $102.81 | $101.28 | $101.41 | $97.65 | 3,219,079 |
| 2021-09-15 | $101.25 | $102.42 | $100.80 | $102.03 | $98.25 | 2,795,837 |
| 2021-09-14 | $103.00 | $103.51 | $101.48 | $101.61 | $97.84 | 3,421,744 |
| 2021-09-13 | $103.98 | $104.22 | $102.55 | $102.73 | $98.92 | 2,801,051 |
| 2021-09-10 | $104.65 | $104.79 | $103.15 | $103.20 | $99.37 | 2,391,729 |
| 2021-09-09 | $105.09 | $105.35 | $104.53 | $104.62 | $100.74 | 2,317,719 |
| 2021-09-08 | $103.27 | $105.65 | $102.71 | $105.33 | $101.42 | 3,616,351 |
| 2021-09-07 | $105.52 | $105.59 | $103.17 | $103.20 | $99.37 | 4,472,933 |
| 2021-09-03 | $106.39 | $106.64 | $105.47 | $105.68 | $101.76 | 3,043,749 |
| 2021-09-02 | $106.20 | $106.95 | $106.00 | $106.65 | $102.69 | 2,792,661 |
| 2021-09-01 | $104.90 | $106.38 | $104.67 | $106.12 | $102.18 | 2,499,536 |
| 2021-08-31 | $104.84 | $105.62 | $104.40 | $104.66 | $100.78 | 3,069,334 |
| 2021-08-30 | $104.50 | $105.16 | $104.34 | $104.79 | $100.90 | 1,947,959 |
| 2021-08-27 | $105.08 | $105.33 | $104.51 | $104.67 | $100.79 | 1,724,449 |
| 2021-08-26 | $105.40 | $105.58 | $104.82 | $104.85 | $100.96 | 2,495,848 |
| 2021-08-25 | $105.13 | $105.96 | $104.43 | $105.38 | $101.47 | 2,357,877 |
| 2021-08-24 | $106.03 | $106.17 | $104.39 | $105.15 | $101.25 | 3,730,669 |
| 2021-08-23 | $107.06 | $107.47 | $105.68 | $105.83 | $101.90 | 2,712,775 |
| 2021-08-20 | $106.23 | $107.34 | $105.64 | $107.21 | $103.23 | 2,569,137 |
| 2021-08-19 | $107.06 | $108.22 | $106.70 | $106.88 | $102.92 | 2,464,575 |
| 2021-08-18 | $107.77 | $107.84 | $106.57 | $107.05 | $103.08 | 2,834,136 |
| 2021-08-17 | $107.79 | $108.24 | $106.75 | $107.71 | $103.71 | 2,151,866 |
| 2021-08-16 | $106.33 | $108.38 | $106.16 | $107.81 | $103.81 | 3,286,659 |
| 2021-08-13 | $105.98 | $106.29 | $105.53 | $106.00 | $102.07 | 2,010,193 |
| 2021-08-12 | $105.79 | $106.50 | $105.47 | $105.69 | $101.77 | 2,227,260 |
| 2021-08-11 | $107.28 | $107.81 | $106.97 | $107.14 | $102.21 | 2,510,425 |
| 2021-08-10 | $106.50 | $107.24 | $106.00 | $106.90 | $101.98 | 2,022,350 |
| 2021-08-09 | $106.70 | $107.01 | $105.47 | $106.15 | $101.27 | 2,435,827 |
| 2021-08-06 | $107.42 | $108.06 | $106.88 | $106.96 | $102.04 | 2,617,775 |
| 2021-08-05 | $106.75 | $108.00 | $106.33 | $107.93 | $102.97 | 2,843,840 |
| 2021-08-04 | $106.29 | $107.00 | $105.37 | $106.73 | $101.82 | 2,261,822 |
| 2021-08-03 | $106.41 | $107.56 | $105.98 | $106.61 | $101.71 | 2,398,941 |
| 2021-08-02 | $105.39 | $106.66 | $105.16 | $106.19 | $101.31 | 3,392,333 |
| 2021-07-30 | $105.68 | $106.71 | $104.88 | $105.11 | $100.28 | 2,567,756 |
| 2021-07-29 | $105.91 | $106.06 | $104.97 | $105.68 | $100.82 | 1,477,809 |
| 2021-07-28 | $106.26 | $106.40 | $104.75 | $105.65 | $100.79 | 2,144,669 |
| 2021-07-27 | $104.37 | $106.68 | $104.05 | $106.36 | $101.47 | 2,036,075 |
| 2021-07-26 | $104.60 | $105.05 | $103.95 | $104.58 | $99.77 | 3,170,100 |
| 2021-07-23 | $103.06 | $104.59 | $103.06 | $104.47 | $99.67 | 1,896,057 |
| 2021-07-22 | $103.17 | $103.97 | $102.76 | $102.92 | $98.19 | 2,948,720 |
| 2021-07-21 | $103.92 | $104.10 | $103.12 | $103.16 | $98.42 | 2,078,095 |
| 2021-07-20 | $104.08 | $105.42 | $103.43 | $103.74 | $98.97 | 2,411,432 |
| 2021-07-19 | $104.41 | $105.46 | $102.74 | $103.89 | $99.11 | 5,548,785 |
| 2021-07-16 | $104.10 | $105.38 | $103.81 | $104.76 | $99.94 | 2,759,092 |
| 2021-07-15 | $102.54 | $104.00 | $102.54 | $103.94 | $99.16 | 2,869,368 |
| 2021-07-14 | $101.50 | $103.04 | $100.57 | $102.70 | $97.98 | 2,692,937 |
| 2021-07-13 | $101.46 | $101.85 | $100.97 | $101.53 | $96.86 | 2,774,443 |
| 2021-07-12 | $100.22 | $101.64 | $99.86 | $101.53 | $96.86 | 2,509,131 |
| 2021-07-09 | $100.95 | $101.04 | $99.90 | $100.66 | $96.03 | 2,676,306 |
| 2021-07-08 | $100.03 | $101.00 | $99.85 | $100.56 | $95.94 | 2,386,166 |
| 2021-07-07 | $99.95 | $100.56 | $99.18 | $100.37 | $95.75 | 2,044,410 |
| 2021-07-06 | $99.59 | $99.89 | $98.40 | $99.83 | $95.24 | 3,258,062 |
| 2021-07-02 | $99.74 | $99.74 | $99.18 | $99.51 | $94.93 | 1,779,340 |
| 2021-07-01 | $98.96 | $99.87 | $98.35 | $99.55 | $94.97 | 2,406,895 |
| 2021-06-30 | $98.17 | $98.95 | $97.68 | $98.72 | $94.18 | 2,493,445 |
| 2021-06-29 | $99.76 | $100.24 | $97.68 | $98.12 | $93.61 | 2,669,543 |
| 2021-06-28 | $100.00 | $100.73 | $99.64 | $100.01 | $95.41 | 3,192,833 |
| 2021-06-25 | $99.36 | $99.83 | $98.95 | $99.72 | $95.13 | 3,236,194 |
| 2021-06-24 | $99.23 | $99.46 | $98.70 | $99.07 | $94.51 | 2,448,584 |
| 2021-06-23 | $100.15 | $100.92 | $99.08 | $99.23 | $94.67 | 3,997,331 |
| 2021-06-22 | $100.84 | $101.47 | $100.28 | $100.40 | $95.78 | 2,562,099 |
| 2021-06-21 | $100.09 | $101.56 | $99.76 | $101.31 | $96.65 | 3,566,057 |
| 2021-06-18 | $102.07 | $102.25 | $99.51 | $99.61 | $95.03 | 5,190,379 |
| 2021-06-17 | $101.82 | $103.17 | $101.49 | $102.42 | $97.71 | 3,998,678 |
| 2021-06-16 | $103.72 | $103.90 | $101.73 | $101.81 | $97.13 | 3,734,321 |
| 2021-06-15 | $102.60 | $103.51 | $102.22 | $103.22 | $98.47 | 2,738,684 |
| 2021-06-14 | $101.93 | $102.55 | $101.76 | $102.53 | $97.81 | 2,003,453 |
| 2021-06-11 | $101.53 | $102.06 | $101.14 | $101.93 | $97.24 | 1,908,960 |
| 2021-06-10 | $101.38 | $101.86 | $101.15 | $101.71 | $97.03 | 1,783,884 |
| 2021-06-09 | $100.62 | $101.47 | $100.43 | $101.39 | $96.73 | 1,584,765 |
| 2021-06-08 | $102.14 | $102.14 | $100.44 | $100.59 | $95.96 | 3,147,912 |
| 2021-06-07 | $101.55 | $102.21 | $101.45 | $101.86 | $97.18 | 3,335,072 |
| 2021-06-04 | $101.97 | $102.09 | $101.39 | $101.48 | $96.81 | 2,771,395 |
| 2021-06-03 | $100.24 | $102.02 | $100.18 | $101.67 | $96.99 | 3,401,873 |
| 2021-06-02 | $100.41 | $101.27 | $99.72 | $100.68 | $96.05 | 1,889,880 |
| 2021-06-01 | $100.54 | $100.75 | $99.58 | $100.08 | $95.48 | 2,816,156 |
| 2021-05-28 | $100.37 | $100.77 | $99.99 | $100.22 | $95.61 | 2,271,192 |
| 2021-05-27 | $101.31 | $101.36 | $99.90 | $100.01 | $95.41 | 4,251,289 |
| 2021-05-26 | $101.30 | $101.61 | $100.78 | $101.11 | $96.46 | 2,607,778 |
| 2021-05-25 | $102.12 | $102.26 | $100.80 | $101.31 | $96.65 | 3,015,198 |
| 2021-05-24 | $103.09 | $103.51 | $102.16 | $102.31 | $97.61 | 2,726,479 |
| 2021-05-21 | $102.53 | $103.07 | $101.92 | $102.86 | $98.13 | 4,136,476 |
| 2021-05-20 | $101.31 | $102.78 | $101.19 | $102.27 | $97.57 | 3,110,153 |
| 2021-05-19 | $102.20 | $102.36 | $100.12 | $101.16 | $96.51 | 4,371,640 |
| 2021-05-18 | $102.20 | $103.11 | $101.96 | $102.49 | $97.78 | 4,857,062 |
| 2021-05-17 | $103.17 | $108.00 | $102.38 | $102.45 | $97.74 | 5,582,995 |
| 2021-05-14 | $103.31 | $103.83 | $102.62 | $103.06 | $98.32 | 2,409,600 |
| 2021-05-13 | $100.40 | $103.59 | $100.25 | $103.00 | $98.26 | 3,318,245 |
| 2021-05-12 | $103.56 | $103.71 | $101.15 | $101.22 | $95.67 | 4,477,644 |
| 2021-05-11 | $104.18 | $104.60 | $102.72 | $103.63 | $97.95 | 4,487,880 |
| 2021-05-10 | $101.28 | $108.00 | $101.06 | $103.74 | $98.05 | 8,173,920 |
| 2021-05-07 | $100.39 | $101.43 | $100.19 | $100.86 | $95.33 | 4,544,918 |
| 2021-05-06 | $99.76 | $100.74 | $99.35 | $100.54 | $95.03 | 2,051,569 |
| 2021-05-05 | $100.50 | $100.66 | $98.65 | $99.36 | $93.91 | 3,582,200 |
| 2021-05-04 | $100.71 | $101.08 | $100.11 | $100.78 | $95.25 | 3,096,407 |
| 2021-05-03 | $100.82 | $101.90 | $100.38 | $100.71 | $95.19 | 3,572,218 |
| 2021-04-30 | $99.86 | $100.71 | $99.27 | $100.69 | $95.17 | 2,575,017 |
| 2021-04-29 | $98.68 | $99.63 | $98.58 | $99.55 | $94.09 | 2,171,991 |
| 2021-04-28 | $98.89 | $99.16 | $98.07 | $98.57 | $93.16 | 2,514,564 |
| 2021-04-27 | $98.96 | $99.15 | $98.34 | $98.61 | $93.20 | 3,441,328 |
| 2021-04-26 | $99.94 | $99.94 | $99.01 | $99.20 | $93.76 | 2,750,007 |
| 2021-04-23 | $100.09 | $100.46 | $99.44 | $99.85 | $94.37 | 2,849,413 |
| 2021-04-22 | $101.21 | $101.21 | $100.04 | $100.08 | $94.59 | 3,866,818 |
| 2021-04-21 | $101.37 | $101.65 | $100.57 | $101.09 | $95.55 | 3,741,980 |
| 2021-04-20 | $100.25 | $101.83 | $100.06 | $101.41 | $95.85 | 3,171,562 |
| 2021-04-19 | $100.68 | $100.75 | $99.66 | $100.20 | $94.70 | 3,491,591 |
| 2021-04-16 | $99.85 | $101.13 | $99.75 | $100.67 | $95.15 | 3,820,931 |
| 2021-04-15 | $98.84 | $99.89 | $98.74 | $99.75 | $94.28 | 3,271,631 |
| 2021-04-14 | $98.29 | $98.89 | $98.03 | $98.79 | $93.37 | 3,604,346 |
| 2021-04-13 | $97.12 | $98.85 | $96.81 | $98.50 | $93.10 | 3,661,297 |
| 2021-04-12 | $97.14 | $98.11 | $97.07 | $97.64 | $92.29 | 3,784,694 |
| 2021-04-09 | $98.00 | $98.74 | $97.44 | $97.54 | $92.19 | 2,028,665 |
| 2021-04-08 | $97.93 | $98.15 | $97.37 | $97.62 | $92.27 | 4,922,358 |
| 2021-04-07 | $97.70 | $98.05 | $97.35 | $97.82 | $92.46 | 2,549,239 |
| 2021-04-06 | $96.76 | $97.60 | $96.07 | $97.57 | $92.22 | 3,634,332 |
| 2021-04-05 | $96.35 | $97.66 | $96.17 | $96.93 | $91.61 | 2,839,828 |
| 2021-04-01 | $96.43 | $96.53 | $95.34 | $96.28 | $91.00 | 2,876,052 |
| 2021-03-31 | $95.91 | $96.79 | $95.84 | $96.53 | $91.24 | 3,480,686 |
| 2021-03-30 | $97.59 | $97.64 | $95.56 | $96.24 | $90.96 | 3,275,093 |
| 2021-03-29 | $95.79 | $97.92 | $95.32 | $97.58 | $92.23 | 4,941,205 |
| 2021-03-26 | $95.33 | $95.95 | $94.80 | $95.83 | $90.57 | 6,036,220 |
| 2021-03-25 | $94.97 | $95.90 | $94.40 | $95.53 | $90.29 | 2,622,948 |
| 2021-03-24 | $93.53 | $95.13 | $93.40 | $94.39 | $89.21 | 3,024,344 |
| 2021-03-23 | $92.99 | $94.59 | $92.65 | $94.02 | $88.86 | 3,852,868 |
| 2021-03-22 | $92.72 | $93.24 | $92.10 | $93.12 | $88.01 | 4,108,035 |
| 2021-03-19 | $92.47 | $93.35 | $91.60 | $92.72 | $87.64 | 11,280,761 |
| 2021-03-18 | $91.82 | $92.66 | $91.29 | $92.33 | $87.27 | 3,471,844 |
| 2021-03-17 | $92.96 | $93.31 | $91.48 | $91.85 | $86.81 | 4,138,383 |
| 2021-03-16 | $92.19 | $93.38 | $91.81 | $93.02 | $87.92 | 3,140,071 |
| 2021-03-15 | $91.88 | $92.55 | $91.53 | $92.33 | $87.27 | 4,261,234 |
| 2021-03-12 | $91.01 | $91.95 | $90.69 | $91.40 | $86.39 | 3,462,260 |
| 2021-03-11 | $90.67 | $92.30 | $90.28 | $90.69 | $85.72 | 3,565,218 |
| 2021-03-10 | $90.95 | $91.70 | $90.60 | $90.79 | $85.81 | 4,227,799 |
| 2021-03-09 | $90.22 | $91.47 | $89.79 | $90.95 | $85.96 | 3,228,468 |
| 2021-03-08 | $89.00 | $91.23 | $88.56 | $90.22 | $85.27 | 3,741,049 |
| 2021-03-05 | $86.75 | $89.00 | $86.18 | $88.53 | $83.67 | 3,787,986 |
| 2021-03-04 | $87.30 | $88.77 | $86.01 | $86.46 | $81.72 | 4,197,253 |
| 2021-03-03 | $86.89 | $87.46 | $85.80 | $87.27 | $82.48 | 2,724,697 |
| 2021-03-02 | $87.06 | $87.87 | $86.45 | $87.24 | $82.46 | 2,427,661 |
| 2021-03-01 | $86.00 | $88.04 | $86.00 | $87.04 | $82.27 | 2,827,982 |
| 2021-02-26 | $87.34 | $88.64 | $85.56 | $85.59 | $80.90 | 3,870,056 |
| 2021-02-25 | $87.25 | $88.76 | $86.70 | $87.12 | $82.34 | 3,421,605 |
| 2021-02-24 | $88.94 | $88.99 | $87.33 | $87.34 | $82.55 | 2,886,395 |
| 2021-02-23 | $89.39 | $90.04 | $88.27 | $89.04 | $84.16 | 2,640,201 |
| 2021-02-22 | $88.14 | $88.64 | $87.08 | $88.35 | $83.50 | 2,980,841 |
| 2021-02-19 | $89.44 | $89.44 | $88.22 | $88.43 | $83.58 | 3,537,341 |
| 2021-02-18 | $89.21 | $90.47 | $89.10 | $89.53 | $84.62 | 3,662,595 |
| 2021-02-17 | $88.57 | $89.57 | $87.89 | $89.20 | $84.31 | 3,765,905 |
| 2021-02-16 | $89.64 | $90.20 | $88.03 | $88.38 | $83.53 | 2,931,921 |
| 2021-02-12 | $89.92 | $90.39 | $89.15 | $89.82 | $84.89 | 2,742,406 |
| 2021-02-11 | $92.70 | $92.82 | $90.35 | $90.42 | $85.46 | 3,633,377 |
| 2021-02-10 | $93.77 | $94.19 | $92.81 | $93.70 | $87.63 | 2,351,999 |
| 2021-02-09 | $93.61 | $94.06 | $92.79 | $93.32 | $87.27 | 1,931,896 |
| 2021-02-08 | $94.61 | $94.68 | $93.02 | $93.60 | $87.53 | 2,087,106 |
| 2021-02-05 | $94.47 | $95.45 | $94.03 | $94.74 | $88.60 | 2,465,869 |
| 2021-02-04 | $93.67 | $94.47 | $93.31 | $94.35 | $88.23 | 2,376,093 |
| 2021-02-03 | $92.74 | $93.61 | $92.52 | $93.39 | $87.34 | 2,577,504 |
| 2021-02-02 | $93.09 | $94.95 | $92.69 | $93.10 | $87.07 | 2,232,562 |
| 2021-02-01 | $94.05 | $94.40 | $92.89 | $93.16 | $87.12 | 2,571,212 |
| 2021-01-29 | $92.01 | $94.58 | $91.05 | $94.00 | $87.91 | 4,967,518 |
| 2021-01-28 | $92.16 | $93.70 | $91.45 | $91.48 | $85.55 | 2,001,010 |
| 2021-01-27 | $92.35 | $94.16 | $91.33 | $91.71 | $85.77 | 3,002,468 |
| 2021-01-26 | $92.79 | $93.45 | $91.86 | $92.92 | $86.90 | 2,261,507 |
| 2021-01-25 | $90.01 | $93.07 | $89.79 | $92.91 | $86.89 | 3,469,236 |
| 2021-01-22 | $89.82 | $90.67 | $89.46 | $90.29 | $84.44 | 1,917,464 |
| 2021-01-21 | $90.50 | $90.77 | $89.80 | $90.18 | $84.33 | 2,254,835 |
| 2021-01-20 | $90.30 | $91.21 | $89.50 | $90.78 | $84.90 | 2,331,359 |
| 2021-01-19 | $92.59 | $92.95 | $90.35 | $90.38 | $84.52 | 2,486,228 |
| 2021-01-15 | $90.91 | $92.38 | $90.60 | $92.11 | $86.14 | 2,914,574 |
| 2021-01-14 | $91.56 | $91.96 | $90.33 | $91.66 | $85.72 | 3,097,519 |
| 2021-01-13 | $88.98 | $92.37 | $88.95 | $91.56 | $85.62 | 3,592,454 |
| 2021-01-12 | $89.14 | $89.56 | $87.62 | $88.93 | $83.17 | 2,858,982 |
| 2021-01-11 | $89.64 | $90.42 | $88.53 | $89.29 | $83.50 | 2,193,801 |
| 2021-01-08 | $89.95 | $90.40 | $89.42 | $90.05 | $84.21 | 2,752,214 |
| 2021-01-07 | $91.15 | $91.46 | $89.74 | $89.89 | $84.06 | 2,989,525 |
| 2021-01-06 | $89.95 | $91.77 | $89.87 | $90.91 | $85.02 | 2,822,998 |
| 2021-01-05 | $89.79 | $90.19 | $89.04 | $89.75 | $83.93 | 2,547,357 |
| 2021-01-04 | $91.78 | $92.13 | $89.20 | $89.71 | $83.89 | 2,683,898 |
| 2020-12-31 | $90.61 | $91.64 | $90.27 | $91.56 | $85.62 | 1,638,826 |
| 2020-12-30 | $89.92 | $91.08 | $89.92 | $90.56 | $84.69 | 1,838,968 |
| 2020-12-29 | $90.53 | $91.04 | $89.68 | $89.86 | $84.04 | 2,044,628 |
| 2020-12-28 | $90.16 | $90.66 | $89.73 | $90.25 | $84.40 | 1,467,226 |
| 2020-12-24 | $89.22 | $89.72 | $88.80 | $89.67 | $83.86 | 733,507 |
| 2020-12-23 | $89.98 | $90.75 | $89.02 | $89.04 | $83.27 | 1,956,474 |
| 2020-12-22 | $89.09 | $89.57 | $88.60 | $89.53 | $83.73 | 2,831,765 |
| 2020-12-21 | $89.81 | $90.00 | $88.18 | $89.10 | $83.32 | 4,682,259 |
| 2020-12-18 | $91.45 | $91.60 | $90.24 | $90.32 | $84.47 | 7,342,963 |
| 2020-12-17 | $91.31 | $91.83 | $91.00 | $91.52 | $85.59 | 4,309,925 |
| 2020-12-16 | $92.39 | $92.98 | $90.60 | $90.61 | $84.74 | 4,057,859 |
| 2020-12-15 | $91.26 | $92.84 | $90.90 | $92.11 | $86.14 | 4,059,585 |
| 2020-12-14 | $92.38 | $94.08 | $91.10 | $91.13 | $85.22 | 3,684,225 |
| 2020-12-11 | $91.25 | $91.89 | $90.90 | $91.54 | $85.61 | 3,225,125 |
| 2020-12-10 | $91.69 | $92.07 | $90.83 | $91.76 | $85.81 | 3,628,684 |
| 2020-12-09 | $91.49 | $91.74 | $90.29 | $91.39 | $85.47 | 2,998,225 |
| 2020-12-08 | $91.33 | $92.02 | $90.40 | $91.51 | $85.58 | 2,409,347 |
| 2020-12-07 | $90.70 | $92.31 | $90.55 | $91.87 | $85.91 | 2,030,685 |
| 2020-12-04 | $92.20 | $92.67 | $90.14 | $91.15 | $85.24 | 3,172,235 |
| 2020-12-03 | $93.48 | $93.70 | $92.10 | $92.35 | $86.36 | 2,286,092 |
| 2020-12-02 | $93.10 | $93.91 | $91.91 | $93.87 | $87.79 | 2,173,993 |
| 2020-12-01 | $93.56 | $94.64 | $93.17 | $93.26 | $87.21 | 2,821,709 |
| 2020-11-30 | $94.13 | $94.25 | $91.94 | $92.66 | $86.65 | 5,012,313 |
| 2020-11-27 | $96.15 | $96.15 | $94.10 | $94.60 | $88.47 | 1,293,833 |
| 2020-11-25 | $95.95 | $96.24 | $94.84 | $96.15 | $89.92 | 1,959,358 |
| 2020-11-24 | $94.47 | $96.33 | $93.90 | $96.26 | $90.02 | 4,285,614 |
| 2020-11-23 | $92.52 | $93.43 | $92.01 | $93.33 | $87.28 | 3,796,750 |
| 2020-11-20 | $91.70 | $92.68 | $91.38 | $92.58 | $86.58 | 4,213,890 |
| 2020-11-19 | $91.34 | $91.76 | $90.01 | $91.70 | $85.76 | 3,368,591 |
| 2020-11-18 | $93.59 | $93.96 | $91.46 | $91.53 | $85.60 | 2,949,150 |
| 2020-11-17 | $94.30 | $95.00 | $92.83 | $92.92 | $86.90 | 3,178,659 |
| 2020-11-16 | $96.05 | $96.05 | $94.47 | $95.01 | $88.85 | 2,843,021 |
| 2020-11-13 | $94.71 | $95.36 | $94.60 | $94.98 | $88.82 | 1,887,359 |
| 2020-11-12 | $95.50 | $95.91 | $93.60 | $94.25 | $88.14 | 3,119,041 |
| 2020-11-11 | $97.68 | $98.66 | $97.04 | $97.31 | $90.08 | 2,704,469 |
| 2020-11-10 | $95.72 | $97.27 | $94.30 | $97.14 | $89.92 | 3,146,097 |
| 2020-11-09 | $96.81 | $98.88 | $95.11 | $95.40 | $88.31 | 4,148,188 |
| 2020-11-06 | $94.50 | $95.53 | $93.34 | $93.44 | $86.50 | 2,380,519 |
| 2020-11-05 | $94.82 | $96.96 | $93.97 | $94.22 | $87.22 | 2,531,931 |
| 2020-11-04 | $95.07 | $96.73 | $93.55 | $93.55 | $86.60 | 2,883,721 |
| 2020-11-03 | $94.86 | $96.56 | $94.43 | $95.52 | $88.42 | 3,512,406 |
| 2020-11-02 | $92.93 | $94.20 | $92.25 | $93.82 | $86.85 | 2,929,865 |
| 2020-10-30 | $91.66 | $93.00 | $91.23 | $92.11 | $85.27 | 3,304,844 |
| 2020-10-29 | $90.72 | $93.19 | $89.62 | $92.24 | $85.39 | 3,424,927 |
| 2020-10-28 | $91.79 | $93.09 | $90.83 | $90.98 | $84.22 | 3,658,916 |
| 2020-10-27 | $93.32 | $93.94 | $92.62 | $93.06 | $86.15 | 2,275,940 |
| 2020-10-26 | $91.94 | $93.50 | $91.47 | $93.18 | $86.26 | 2,711,792 |
| 2020-10-23 | $94.00 | $94.37 | $90.97 | $92.78 | $85.89 | 4,532,172 |
| 2020-10-22 | $92.59 | $93.91 | $92.06 | $93.89 | $86.91 | 4,162,213 |
| 2020-10-21 | $91.96 | $92.98 | $91.56 | $92.51 | $85.64 | 2,233,330 |
| 2020-10-20 | $92.11 | $92.80 | $91.80 | $92.06 | $85.22 | 2,243,301 |
| 2020-10-19 | $92.12 | $92.87 | $91.75 | $92.07 | $85.23 | 2,284,024 |
| 2020-10-16 | $92.18 | $93.06 | $91.73 | $92.37 | $85.51 | 2,811,176 |
| 2020-10-15 | $91.07 | $92.82 | $90.75 | $91.96 | $85.13 | 2,170,565 |
| 2020-10-14 | $92.84 | $93.50 | $92.01 | $92.67 | $85.78 | 2,420,656 |
| 2020-10-13 | $92.64 | $93.26 | $91.30 | $92.92 | $86.02 | 2,544,541 |
| 2020-10-12 | $93.19 | $93.85 | $92.59 | $93.11 | $86.19 | 3,131,627 |
| 2020-10-09 | $93.14 | $93.92 | $92.04 | $93.30 | $86.37 | 3,686,838 |
| 2020-10-08 | $91.49 | $93.43 | $90.90 | $93.15 | $86.23 | 3,253,274 |
| 2020-10-07 | $91.61 | $92.13 | $90.70 | $91.30 | $84.52 | 2,480,065 |
| 2020-10-06 | $91.72 | $92.07 | $90.46 | $90.77 | $84.03 | 2,993,887 |
| 2020-10-05 | $90.98 | $92.15 | $89.90 | $91.74 | $84.92 | 3,038,568 |
| 2020-10-02 | $89.22 | $92.15 | $88.69 | $91.58 | $84.78 | 5,925,175 |
| 2020-10-01 | $88.03 | $90.36 | $87.60 | $90.05 | $83.36 | 6,249,705 |
| 2020-09-30 | $88.00 | $89.49 | $86.43 | $88.56 | $81.98 | 18,804,934 |
| 2020-09-29 | $83.07 | $83.40 | $82.04 | $82.41 | $76.29 | 2,174,775 |
| 2020-09-28 | $82.97 | $84.08 | $82.66 | $82.87 | $76.71 | 2,424,590 |
| 2020-09-25 | $81.28 | $82.59 | $80.95 | $82.47 | $76.34 | 3,854,684 |
| 2020-09-24 | $81.23 | $82.41 | $80.41 | $81.67 | $75.60 | 2,582,328 |
| 2020-09-23 | $82.90 | $83.13 | $81.23 | $81.28 | $75.24 | 2,322,858 |
| 2020-09-22 | $82.41 | $84.01 | $82.26 | $82.69 | $76.55 | 2,703,948 |
| 2020-09-21 | $82.05 | $82.57 | $81.17 | $82.57 | $76.44 | 3,002,015 |
| 2020-09-18 | $84.20 | $84.74 | $82.90 | $82.95 | $76.79 | 5,035,855 |
| 2020-09-17 | $84.25 | $84.78 | $83.64 | $84.60 | $78.31 | 3,355,958 |
| 2020-09-16 | $85.00 | $85.48 | $84.57 | $84.84 | $78.54 | 2,910,381 |
| 2020-09-15 | $84.94 | $85.87 | $83.93 | $84.45 | $78.18 | 2,582,508 |
| 2020-09-14 | $83.58 | $84.94 | $83.58 | $84.38 | $78.11 | 3,438,204 |
| 2020-09-11 | $82.07 | $83.41 | $81.75 | $83.03 | $76.86 | 3,196,940 |
| 2020-09-10 | $82.22 | $82.73 | $81.41 | $82.00 | $75.91 | 3,591,244 |
| 2020-09-09 | $82.42 | $83.89 | $81.85 | $82.59 | $76.45 | 4,411,126 |
| 2020-09-08 | $81.06 | $81.24 | $79.38 | $80.73 | $74.73 | 3,252,171 |
| 2020-09-04 | $81.22 | $81.82 | $79.93 | $80.97 | $74.95 | 2,820,296 |
| 2020-09-03 | $81.82 | $82.70 | $80.34 | $81.14 | $75.11 | 3,135,123 |
| 2020-09-02 | $79.24 | $81.90 | $78.98 | $81.47 | $75.42 | 3,626,200 |
| 2020-09-01 | $79.84 | $80.18 | $78.98 | $79.21 | $73.32 | 3,194,648 |
| 2020-08-31 | $79.70 | $81.53 | $79.61 | $80.34 | $74.37 | 3,569,267 |
| 2020-08-28 | $79.92 | $79.99 | $78.95 | $79.71 | $73.79 | 3,190,794 |
| 2020-08-27 | $79.68 | $80.37 | $79.22 | $79.55 | $73.64 | 2,932,800 |
| 2020-08-26 | $80.42 | $80.62 | $79.31 | $79.55 | $73.64 | 3,367,934 |
| 2020-08-25 | $81.50 | $81.50 | $80.43 | $80.85 | $74.84 | 2,769,330 |
| 2020-08-24 | $81.38 | $81.66 | $80.50 | $81.47 | $75.42 | 2,679,398 |
| 2020-08-21 | $81.20 | $81.33 | $80.28 | $81.00 | $74.98 | 3,911,087 |
| 2020-08-20 | $81.26 | $81.61 | $80.56 | $81.04 | $75.02 | 2,715,265 |
| 2020-08-19 | $81.88 | $82.19 | $81.46 | $81.66 | $75.59 | 2,623,147 |
| 2020-08-18 | $82.57 | $82.77 | $81.50 | $81.66 | $75.59 | 2,607,237 |
| 2020-08-17 | $82.29 | $83.11 | $81.66 | $82.60 | $76.46 | 3,713,439 |
| 2020-08-14 | $82.66 | $82.90 | $81.93 | $82.15 | $76.05 | 2,016,173 |
| 2020-08-13 | $83.03 | $83.23 | $82.00 | $82.74 | $76.59 | 3,219,152 |
| 2020-08-12 | $84.02 | $84.78 | $83.83 | $84.32 | $77.16 | 3,397,739 |
| 2020-08-11 | $84.99 | $85.09 | $83.47 | $83.67 | $76.56 | 4,546,247 |
| 2020-08-10 | $87.19 | $87.21 | $84.53 | $84.76 | $77.56 | 4,323,253 |
| 2020-08-07 | $83.79 | $86.69 | $83.68 | $86.61 | $79.25 | 4,289,517 |
| 2020-08-06 | $83.27 | $84.39 | $82.67 | $84.21 | $77.05 | 3,036,406 |
| 2020-08-05 | $84.72 | $84.86 | $83.28 | $83.51 | $76.41 | 2,947,067 |
| 2020-08-04 | $83.50 | $84.97 | $83.34 | $84.69 | $77.49 | 3,234,460 |
| 2020-08-03 | $84.67 | $84.75 | $83.11 | $83.81 | $76.69 | 2,552,180 |
| 2020-07-31 | $84.05 | $84.81 | $83.60 | $84.74 | $77.54 | 3,292,473 |
| 2020-07-30 | $84.31 | $84.58 | $83.49 | $84.57 | $77.38 | 2,828,635 |
| 2020-07-29 | $84.53 | $85.05 | $83.84 | $84.97 | $77.75 | 2,501,754 |
| 2020-07-28 | $81.25 | $84.98 | $81.21 | $84.60 | $77.41 | 4,851,395 |
| 2020-07-27 | $82.50 | $82.64 | $81.09 | $81.29 | $74.38 | 4,199,019 |
| 2020-07-24 | $84.35 | $84.90 | $82.62 | $82.79 | $75.76 | 2,953,131 |
| 2020-07-23 | $84.06 | $84.39 | $83.48 | $83.99 | $76.85 | 2,373,087 |
| 2020-07-22 | $82.00 | $84.51 | $81.52 | $84.15 | $77.00 | 3,763,312 |
| 2020-07-21 | $81.50 | $82.79 | $81.10 | $82.33 | $75.33 | 3,946,531 |
| 2020-07-20 | $82.05 | $82.23 | $80.95 | $81.10 | $74.21 | 3,271,387 |
| 2020-07-17 | $81.69 | $82.63 | $81.46 | $82.40 | $75.40 | 4,602,952 |
| 2020-07-16 | $80.70 | $81.34 | $80.43 | $81.07 | $74.18 | 2,874,292 |
| 2020-07-15 | $82.48 | $82.64 | $80.32 | $80.43 | $73.60 | 4,501,020 |
| 2020-07-14 | $81.42 | $82.47 | $81.39 | $81.69 | $74.75 | 4,218,185 |
| 2020-07-13 | $81.15 | $81.97 | $80.96 | $81.42 | $74.50 | 2,205,385 |
| 2020-07-10 | $79.79 | $81.58 | $79.76 | $81.32 | $74.41 | 2,545,659 |
| 2020-07-09 | $81.33 | $81.33 | $79.11 | $79.74 | $72.96 | 3,456,334 |
| 2020-07-08 | $80.86 | $81.95 | $80.33 | $81.44 | $74.52 | 3,434,184 |
| 2020-07-07 | $79.20 | $81.18 | $79.15 | $80.82 | $73.95 | 4,129,579 |
| 2020-07-06 | $80.50 | $81.86 | $79.12 | $79.81 | $73.03 | 5,997,443 |
| 2020-07-02 | $82.64 | $82.92 | $81.44 | $81.84 | $74.89 | 2,819,658 |
| 2020-07-01 | $79.97 | $82.38 | $79.76 | $81.93 | $74.97 | 2,837,831 |
| 2020-06-30 | $80.09 | $80.48 | $78.93 | $79.89 | $73.10 | 4,889,982 |
| 2020-06-29 | $79.57 | $80.25 | $78.52 | $80.25 | $73.43 | 2,954,003 |
| 2020-06-26 | $79.35 | $79.92 | $77.58 | $78.93 | $72.22 | 5,320,892 |
| 2020-06-25 | $80.11 | $80.23 | $78.79 | $79.45 | $72.70 | 3,984,810 |
| 2020-06-24 | $81.08 | $81.34 | $79.82 | $80.47 | $73.63 | 3,675,762 |
| 2020-06-23 | $83.24 | $83.50 | $81.49 | $81.85 | $74.90 | 3,771,066 |
| 2020-06-22 | $82.32 | $83.55 | $81.31 | $82.53 | $75.52 | 3,878,681 |
| 2020-06-19 | $86.74 | $86.93 | $82.11 | $82.11 | $75.13 | 8,089,853 |
| 2020-06-18 | $85.66 | $86.38 | $85.00 | $85.77 | $78.48 | 3,477,149 |
| 2020-06-17 | $87.00 | $87.36 | $85.48 | $86.21 | $78.88 | 4,181,831 |
| 2020-06-16 | $89.00 | $89.48 | $86.41 | $86.95 | $79.56 | 3,865,134 |
| 2020-06-15 | $85.04 | $87.42 | $84.30 | $86.96 | $79.57 | 4,500,920 |
| 2020-06-12 | $88.93 | $88.99 | $85.73 | $86.74 | $79.37 | 3,935,684 |
| 2020-06-11 | $88.80 | $89.05 | $86.34 | $87.08 | $79.68 | 4,974,079 |
| 2020-06-10 | $90.41 | $90.95 | $89.50 | $90.19 | $82.53 | 2,721,368 |
| 2020-06-09 | $91.00 | $91.07 | $88.93 | $90.32 | $82.65 | 3,023,353 |
| 2020-06-08 | $89.46 | $92.20 | $89.11 | $91.91 | $84.10 | 2,770,986 |
| 2020-06-05 | $89.40 | $91.56 | $89.15 | $89.49 | $81.89 | 3,353,273 |
| 2020-06-04 | $88.80 | $89.38 | $87.48 | $88.44 | $80.93 | 3,640,766 |
| 2020-06-03 | $88.33 | $89.65 | $88.00 | $89.23 | $81.65 | 2,449,572 |
| 2020-06-02 | $87.82 | $88.10 | $86.60 | $87.67 | $80.22 | 3,446,780 |
| 2020-06-01 | $85.84 | $87.58 | $85.23 | $87.44 | $80.01 | 2,438,795 |
| 2020-05-29 | $85.54 | $86.37 | $84.67 | $85.63 | $78.35 | 4,017,487 |
| 2020-05-28 | $84.85 | $86.10 | $84.68 | $85.83 | $78.54 | 3,957,492 |
| 2020-05-27 | $84.12 | $84.20 | $82.69 | $83.72 | $76.61 | 3,606,624 |
| 2020-05-26 | $84.46 | $84.67 | $82.69 | $82.81 | $75.77 | 3,910,166 |
| 2020-05-22 | $82.19 | $83.32 | $81.89 | $83.23 | $76.16 | 2,760,557 |
| 2020-05-21 | $83.06 | $83.77 | $82.01 | $82.34 | $75.34 | 3,106,572 |
| 2020-05-20 | $83.95 | $84.09 | $83.14 | $83.31 | $76.23 | 2,709,773 |
| 2020-05-19 | $84.38 | $84.38 | $83.25 | $83.29 | $76.21 | 3,020,825 |
| 2020-05-18 | $82.69 | $85.44 | $82.58 | $84.92 | $77.70 | 6,747,819 |
| 2020-05-15 | $81.48 | $81.79 | $80.17 | $81.19 | $74.29 | 5,250,724 |
| 2020-05-14 | $80.00 | $82.39 | $79.72 | $82.30 | $75.31 | 3,649,260 |
| 2020-05-13 | $81.55 | $82.10 | $80.62 | $81.89 | $74.08 | 3,997,366 |
| 2020-05-12 | $82.49 | $83.66 | $81.88 | $81.88 | $74.07 | 3,522,979 |
| 2020-05-11 | $81.45 | $82.27 | $80.33 | $81.66 | $73.87 | 3,922,390 |
| 2020-05-08 | $81.49 | $82.07 | $80.50 | $81.78 | $73.98 | 2,875,060 |
| 2020-05-07 | $80.89 | $81.45 | $80.04 | $80.31 | $72.65 | 3,426,379 |
| 2020-05-06 | $83.18 | $83.37 | $80.04 | $80.07 | $72.43 | 3,579,957 |
| 2020-05-05 | $82.83 | $83.89 | $82.81 | $83.14 | $75.21 | 2,778,069 |
| 2020-05-04 | $82.73 | $82.95 | $81.28 | $82.63 | $74.75 | 2,947,342 |
| 2020-05-01 | $83.86 | $83.95 | $82.09 | $82.64 | $74.76 | 3,036,609 |
| 2020-04-30 | $86.00 | $86.41 | $84.18 | $84.66 | $76.59 | 3,536,469 |
| 2020-04-29 | $88.54 | $88.75 | $86.45 | $86.63 | $78.37 | 2,995,175 |
| 2020-04-28 | $88.12 | $89.14 | $87.33 | $87.63 | $79.27 | 3,133,042 |
| 2020-04-27 | $86.28 | $87.68 | $86.17 | $86.75 | $78.48 | 2,592,088 |
| 2020-04-24 | $85.47 | $86.17 | $83.70 | $85.69 | $77.52 | 3,723,900 |
| 2020-04-23 | $87.48 | $88.18 | $84.90 | $85.12 | $77.00 | 3,297,513 |
| 2020-04-22 | $86.75 | $88.40 | $86.48 | $87.15 | $78.84 | 3,089,909 |
| 2020-04-21 | $85.24 | $86.45 | $84.38 | $85.44 | $77.29 | 3,682,299 |
| 2020-04-20 | $89.06 | $89.48 | $86.58 | $86.65 | $78.39 | 3,143,968 |
| 2020-04-17 | $89.32 | $90.59 | $87.57 | $90.10 | $81.51 | 4,299,091 |
| 2020-04-16 | $88.00 | $88.59 | $87.03 | $87.59 | $79.24 | 2,333,110 |
| 2020-04-15 | $88.50 | $89.45 | $87.10 | $87.54 | $79.19 | 3,694,339 |
| 2020-04-14 | $89.34 | $90.88 | $88.21 | $90.42 | $81.80 | 3,812,771 |
| 2020-04-13 | $89.59 | $90.03 | $86.43 | $87.36 | $79.03 | 3,780,043 |
| 2020-04-09 | $86.50 | $93.00 | $86.32 | $90.31 | $81.70 | 6,536,779 |
| 2020-04-08 | $80.50 | $86.58 | $80.03 | $85.50 | $77.35 | 6,729,477 |
| 2020-04-07 | $83.50 | $83.69 | $80.00 | $80.11 | $72.47 | 3,518,511 |
| 2020-04-06 | $78.62 | $81.98 | $78.41 | $81.25 | $73.50 | 3,959,526 |
| 2020-04-03 | $78.33 | $79.34 | $75.58 | $76.02 | $68.77 | 2,905,776 |
| 2020-04-02 | $76.43 | $79.96 | $76.24 | $79.39 | $71.82 | 3,665,273 |
| 2020-04-01 | $77.92 | $79.75 | $76.36 | $77.57 | $70.17 | 4,600,741 |
| 2020-03-31 | $82.37 | $83.96 | $80.51 | $80.88 | $73.17 | 5,115,282 |
| 2020-03-30 | $81.35 | $83.94 | $80.57 | $83.46 | $75.50 | 5,300,799 |
| 2020-03-27 | $78.03 | $83.69 | $77.95 | $80.19 | $72.54 | 5,091,263 |
| 2020-03-26 | $75.18 | $81.93 | $75.01 | $81.19 | $73.45 | 6,163,638 |
| 2020-03-25 | $71.19 | $78.55 | $70.19 | $74.71 | $67.59 | 6,571,386 |
| 2020-03-24 | $67.01 | $71.91 | $66.13 | $71.50 | $64.68 | 6,513,459 |
| 2020-03-23 | $66.39 | $67.93 | $62.13 | $64.15 | $58.03 | 7,054,050 |
| 2020-03-20 | $75.85 | $76.00 | $68.10 | $68.40 | $61.88 | 8,972,577 |
| 2020-03-19 | $79.12 | $79.17 | $74.00 | $75.05 | $67.89 | 6,359,758 |
| 2020-03-18 | $81.01 | $82.98 | $77.17 | $79.28 | $71.72 | 6,385,417 |
| 2020-03-17 | $78.58 | $86.55 | $78.15 | $86.00 | $77.80 | 6,695,843 |
| 2020-03-16 | $79.30 | $84.65 | $76.00 | $76.58 | $69.28 | 7,118,248 |
| 2020-03-13 | $85.01 | $85.86 | $80.00 | $85.77 | $77.59 | 6,155,988 |
| 2020-03-12 | $85.51 | $86.36 | $76.00 | $80.48 | $72.81 | 7,678,662 |
| 2020-03-11 | $92.89 | $93.17 | $89.79 | $90.94 | $82.27 | 6,262,741 |
| 2020-03-10 | $95.64 | $96.62 | $91.41 | $95.05 | $85.99 | 6,386,550 |
| 2020-03-09 | $94.50 | $96.70 | $92.85 | $94.58 | $85.56 | 5,616,012 |
| 2020-03-06 | $97.45 | $99.50 | $95.58 | $99.05 | $89.60 | 5,522,577 |
| 2020-03-05 | $100.37 | $101.49 | $99.00 | $100.13 | $90.58 | 4,327,392 |
| 2020-03-04 | $96.69 | $101.69 | $96.59 | $101.65 | $91.96 | 4,284,075 |
| 2020-03-03 | $96.56 | $98.71 | $94.81 | $95.61 | $86.49 | 5,060,525 |
| 2020-03-02 | $91.65 | $96.94 | $91.54 | $96.67 | $87.45 | 6,802,221 |
| 2020-02-28 | $93.30 | $93.30 | $89.39 | $91.70 | $82.96 | 7,908,879 |
| 2020-02-27 | $98.09 | $99.30 | $94.96 | $94.99 | $85.93 | 4,782,921 |
| 2020-02-26 | $99.29 | $100.49 | $98.82 | $98.94 | $89.51 | 3,152,196 |
| 2020-02-25 | $102.51 | $102.68 | $99.02 | $99.27 | $89.80 | 4,091,660 |
| 2020-02-24 | $102.08 | $103.79 | $101.72 | $102.30 | $92.54 | 5,282,870 |
| 2020-02-21 | $101.33 | $102.99 | $101.30 | $102.43 | $92.66 | 3,520,020 |
| 2020-02-20 | $101.17 | $101.84 | $101.01 | $101.43 | $91.76 | 2,711,040 |
| 2020-02-19 | $102.22 | $102.38 | $101.37 | $101.42 | $91.75 | 2,809,143 |
| 2020-02-18 | $101.65 | $102.44 | $101.53 | $102.02 | $92.29 | 6,256,916 |
| 2020-02-14 | $100.16 | $101.77 | $100.09 | $101.28 | $91.62 | 6,300,442 |
| 2020-02-13 | $97.81 | $100.39 | $97.56 | $100.11 | $90.56 | 5,132,483 |
| 2020-02-12 | $96.98 | $98.24 | $96.93 | $97.92 | $87.75 | 4,369,921 |
| 2020-02-11 | $96.37 | $97.24 | $96.29 | $96.99 | $86.92 | 2,993,120 |
| 2020-02-10 | $96.36 | $96.41 | $95.71 | $96.23 | $86.24 | 2,647,842 |
| 2020-02-07 | $97.25 | $97.29 | $96.19 | $96.27 | $86.28 | 2,747,887 |
| 2020-02-06 | $97.01 | $97.39 | $96.81 | $96.93 | $86.87 | 1,611,050 |
| 2020-02-05 | $96.42 | $97.36 | $96.30 | $97.14 | $87.05 | 2,319,341 |
| 2020-02-04 | $97.55 | $98.02 | $96.55 | $96.60 | $86.57 | 2,802,568 |
| 2020-02-03 | $97.63 | $97.88 | $97.31 | $97.67 | $87.53 | 2,666,218 |
| 2020-01-31 | $97.37 | $98.05 | $96.97 | $97.63 | $87.49 | 3,175,163 |
| 2020-01-30 | $96.52 | $97.55 | $96.41 | $97.47 | $87.35 | 3,272,534 |
| 2020-01-29 | $96.35 | $97.09 | $96.16 | $96.75 | $86.71 | 2,335,700 |
| 2020-01-28 | $96.30 | $97.09 | $96.03 | $96.21 | $86.22 | 3,696,494 |
| 2020-01-27 | $96.13 | $96.66 | $95.72 | $96.10 | $86.12 | 2,481,099 |
| 2020-01-24 | $95.93 | $96.61 | $95.81 | $96.28 | $86.28 | 2,218,604 |
| 2020-01-23 | $95.28 | $96.16 | $95.22 | $96.08 | $86.11 | 3,824,857 |
| 2020-01-22 | $95.00 | $95.60 | $94.87 | $95.31 | $85.41 | 3,638,534 |
| 2020-01-21 | $94.00 | $94.86 | $93.54 | $94.79 | $84.95 | 3,429,011 |
| 2020-01-17 | $93.14 | $93.92 | $92.98 | $93.72 | $83.99 | 3,053,475 |
| 2020-01-16 | $92.77 | $93.42 | $92.67 | $93.18 | $83.51 | 3,243,444 |
| 2020-01-15 | $91.54 | $92.58 | $91.36 | $92.49 | $82.89 | 2,357,279 |
| 2020-01-14 | $91.16 | $91.44 | $90.50 | $91.30 | $81.82 | 3,009,768 |
| 2020-01-13 | $90.50 | $91.55 | $90.50 | $91.24 | $81.77 | 2,978,997 |
| 2020-01-10 | $90.88 | $91.23 | $90.37 | $90.44 | $81.05 | 3,224,970 |
| 2020-01-09 | $90.28 | $90.78 | $90.08 | $90.62 | $81.21 | 2,377,171 |
| 2020-01-08 | $90.46 | $90.87 | $89.96 | $90.40 | $81.01 | 2,583,258 |
| 2020-01-07 | $90.89 | $90.89 | $89.84 | $90.27 | $80.90 | 3,982,431 |
| 2020-01-06 | $90.40 | $91.04 | $90.30 | $90.84 | $81.41 | 2,406,892 |
| 2020-01-03 | $90.23 | $91.07 | $90.15 | $90.40 | $81.01 | 2,825,431 |
| 2020-01-02 | $91.28 | $91.78 | $90.03 | $90.34 | $80.96 | 3,921,777 |
| 2019-12-31 | $90.89 | $91.24 | $90.62 | $91.21 | $81.74 | 2,540,709 |
| 2019-12-30 | $90.60 | $91.04 | $90.46 | $90.79 | $81.36 | 2,237,669 |
| 2019-12-27 | $90.46 | $90.99 | $90.22 | $90.97 | $81.53 | 2,596,177 |
| 2019-12-26 | $90.00 | $90.53 | $89.95 | $90.39 | $81.01 | 2,313,980 |
| 2019-12-24 | $90.11 | $90.51 | $89.73 | $90.23 | $80.86 | 804,538 |
| 2019-12-23 | $90.62 | $90.88 | $89.61 | $90.15 | $80.79 | 5,060,670 |
| 2019-12-20 | $90.22 | $90.91 | $89.75 | $90.62 | $81.21 | 6,715,318 |
| 2019-12-19 | $90.53 | $90.75 | $89.40 | $89.95 | $80.61 | 4,867,356 |
| 2019-12-18 | $90.70 | $90.90 | $90.26 | $90.61 | $81.20 | 4,003,040 |
| 2019-12-17 | $90.40 | $91.50 | $90.12 | $90.55 | $81.15 | 2,969,480 |
| 2019-12-16 | $90.75 | $90.79 | $89.45 | $90.49 | $81.10 | 4,597,529 |
| 2019-12-13 | $89.32 | $90.43 | $89.17 | $90.10 | $80.75 | 5,092,803 |
| 2019-12-12 | $88.98 | $89.79 | $88.90 | $89.56 | $80.26 | 5,840,744 |
| 2019-12-11 | $89.18 | $89.36 | $88.67 | $89.00 | $79.76 | 4,835,350 |
| 2019-12-10 | $89.25 | $89.45 | $88.83 | $89.05 | $79.80 | 3,208,858 |
| 2019-12-09 | $89.83 | $89.86 | $89.20 | $89.28 | $80.01 | 3,798,502 |
| 2019-12-06 | $89.21 | $89.94 | $89.01 | $89.76 | $80.44 | 2,964,671 |
| 2019-12-05 | $88.86 | $89.34 | $88.60 | $89.29 | $80.02 | 3,055,370 |
| 2019-12-04 | $87.85 | $89.12 | $87.85 | $88.95 | $79.72 | 3,503,602 |
| 2019-12-03 | $87.50 | $87.94 | $87.15 | $87.86 | $78.74 | 4,559,620 |
| 2019-12-02 | $87.87 | $88.17 | $87.25 | $87.29 | $78.23 | 4,201,931 |
| 2019-11-29 | $88.80 | $88.93 | $87.83 | $88.17 | $79.02 | 1,325,593 |
| 2019-11-27 | $88.13 | $88.78 | $88.02 | $88.56 | $79.37 | 3,229,461 |
| 2019-11-26 | $87.48 | $88.42 | $87.45 | $88.20 | $79.04 | 6,569,934 |
| 2019-11-25 | $87.20 | $87.67 | $86.73 | $87.60 | $78.51 | 6,254,259 |
| 2019-11-22 | $87.25 | $87.34 | $86.36 | $87.14 | $78.09 | 5,762,969 |
| 2019-11-21 | $87.54 | $87.56 | $86.43 | $86.66 | $77.66 | 7,570,712 |
| 2019-11-20 | $86.98 | $87.61 | $86.52 | $87.13 | $78.08 | 6,414,856 |
| 2019-11-19 | $87.04 | $87.46 | $86.52 | $87.03 | $77.99 | 16,085,025 |
| 2019-11-18 | $88.90 | $89.72 | $88.42 | $88.65 | $79.45 | 4,273,817 |
| 2019-11-15 | $88.64 | $88.72 | $88.09 | $88.58 | $79.38 | 3,566,992 |
| 2019-11-14 | $87.70 | $88.82 | $87.52 | $88.25 | $79.09 | 3,905,708 |
| 2019-11-13 | $88.00 | $88.69 | $87.31 | $88.53 | $78.50 | 5,468,105 |
| 2019-11-12 | $87.80 | $88.11 | $87.23 | $87.59 | $77.66 | 3,843,000 |
| 2019-11-11 | $89.98 | $90.00 | $87.47 | $87.60 | $77.67 | 4,870,996 |
| 2019-11-08 | $91.70 | $91.78 | $89.22 | $89.95 | $79.76 | 6,146,231 |
| 2019-11-07 | $93.00 | $93.30 | $91.75 | $92.58 | $82.09 | 4,124,954 |
| 2019-11-06 | $93.20 | $93.69 | $93.05 | $93.36 | $82.78 | 2,186,910 |
| 2019-11-05 | $93.04 | $93.58 | $92.40 | $93.15 | $82.59 | 2,625,610 |
| 2019-11-04 | $94.34 | $94.42 | $93.06 | $93.64 | $83.03 | 3,105,451 |
| 2019-11-01 | $94.30 | $94.55 | $93.78 | $94.38 | $83.69 | 2,647,147 |
| 2019-10-31 | $93.90 | $94.44 | $93.58 | $94.26 | $83.58 | 2,454,054 |
| 2019-10-30 | $93.65 | $94.37 | $93.43 | $94.01 | $83.36 | 1,831,224 |
| 2019-10-29 | $93.79 | $93.94 | $93.33 | $93.53 | $82.93 | 2,675,052 |
| 2019-10-28 | $95.03 | $95.25 | $93.88 | $94.10 | $83.44 | 2,761,627 |
| 2019-10-25 | $96.27 | $96.36 | $94.99 | $95.43 | $84.62 | 1,817,076 |
| 2019-10-24 | $96.05 | $96.50 | $95.96 | $96.07 | $85.18 | 1,768,732 |
| 2019-10-23 | $95.53 | $96.18 | $95.27 | $96.17 | $85.27 | 2,218,576 |
| 2019-10-22 | $95.50 | $95.61 | $95.08 | $95.32 | $84.52 | 1,818,205 |
| 2019-10-21 | $95.16 | $95.40 | $94.66 | $95.33 | $84.53 | 1,589,009 |
| 2019-10-18 | $94.95 | $95.59 | $94.50 | $95.35 | $84.55 | 3,041,858 |
| 2019-10-17 | $95.11 | $95.61 | $94.94 | $95.17 | $84.39 | 2,499,538 |
| 2019-10-16 | $94.73 | $95.15 | $94.41 | $95.13 | $84.35 | 2,618,800 |
| 2019-10-15 | $95.14 | $95.47 | $94.66 | $95.00 | $84.24 | 1,951,149 |
| 2019-10-14 | $96.16 | $96.16 | $94.84 | $95.13 | $84.35 | 2,494,223 |
| 2019-10-11 | $96.29 | $96.60 | $95.45 | $95.97 | $85.10 | 2,323,456 |
| 2019-10-10 | $95.87 | $96.46 | $95.51 | $96.29 | $85.38 | 2,384,630 |
| 2019-10-09 | $96.28 | $96.56 | $95.97 | $96.03 | $85.15 | 2,635,755 |
| 2019-10-08 | $96.96 | $97.06 | $95.99 | $96.09 | $85.20 | 2,570,701 |
| 2019-10-07 | $96.75 | $97.25 | $96.40 | $96.92 | $85.94 | 2,466,893 |
| 2019-10-04 | $95.46 | $97.37 | $95.31 | $97.17 | $86.16 | 3,151,563 |
| 2019-10-03 | $95.00 | $95.61 | $94.76 | $95.10 | $84.32 | 3,634,011 |
| 2019-10-02 | $96.21 | $96.35 | $94.61 | $94.71 | $83.98 | 3,049,881 |
| 2019-10-01 | $95.57 | $96.20 | $95.25 | $96.19 | $85.29 | 2,010,423 |
| 2019-09-30 | $96.25 | $96.49 | $95.59 | $95.86 | $85.00 | 2,561,245 |
| 2019-09-27 | $96.29 | $96.46 | $95.67 | $96.26 | $85.35 | 1,960,696 |
| 2019-09-26 | $96.01 | $96.61 | $95.88 | $96.20 | $85.30 | 1,990,795 |
| 2019-09-25 | $96.18 | $96.63 | $95.74 | $96.00 | $85.12 | 2,488,300 |
| 2019-09-24 | $95.66 | $96.80 | $95.55 | $96.28 | $85.37 | 3,190,626 |
| 2019-09-23 | $95.29 | $95.72 | $95.08 | $95.40 | $84.59 | 2,340,575 |
| 2019-09-20 | $95.21 | $95.44 | $94.24 | $95.27 | $84.47 | 5,117,756 |
| 2019-09-19 | $94.55 | $94.56 | $93.76 | $94.49 | $83.78 | 2,054,883 |
| 2019-09-18 | $94.29 | $94.68 | $93.52 | $94.26 | $83.58 | 3,067,572 |
| 2019-09-17 | $93.33 | $94.20 | $93.16 | $93.87 | $83.23 | 2,636,717 |
| 2019-09-16 | $93.83 | $93.98 | $92.74 | $93.12 | $82.57 | 2,934,608 |
| 2019-09-13 | $94.49 | $95.00 | $93.66 | $93.90 | $83.26 | 3,322,228 |
| 2019-09-12 | $95.16 | $95.70 | $94.67 | $94.96 | $84.20 | 2,339,393 |
| 2019-09-11 | $93.55 | $94.54 | $93.25 | $94.49 | $83.78 | 2,753,098 |
| 2019-09-10 | $93.26 | $94.54 | $93.24 | $93.94 | $83.30 | 3,179,521 |
| 2019-09-09 | $93.56 | $93.84 | $93.08 | $93.72 | $83.10 | 2,769,770 |
| 2019-09-06 | $93.63 | $94.29 | $93.37 | $93.76 | $83.14 | 2,578,043 |
| 2019-09-05 | $93.50 | $93.85 | $92.81 | $93.41 | $82.83 | 2,721,230 |
| 2019-09-04 | $93.90 | $94.18 | $93.23 | $93.97 | $83.32 | 2,102,616 |
| 2019-09-03 | $92.50 | $93.72 | $92.33 | $93.67 | $83.06 | 2,620,212 |
| 2019-08-30 | $93.00 | $93.35 | $92.61 | $92.74 | $82.23 | 2,157,900 |
| 2019-08-29 | $92.76 | $92.80 | $91.53 | $92.76 | $82.25 | 2,231,369 |
| 2019-08-28 | $92.41 | $93.15 | $91.90 | $92.30 | $81.84 | 2,637,784 |
| 2019-08-27 | $91.77 | $92.84 | $91.66 | $92.15 | $81.71 | 3,668,124 |
| 2019-08-26 | $90.93 | $91.39 | $90.57 | $91.35 | $81.00 | 2,037,100 |
| 2019-08-23 | $91.45 | $91.67 | $90.26 | $90.74 | $80.46 | 3,153,865 |
| 2019-08-22 | $91.29 | $92.11 | $90.50 | $91.32 | $80.97 | 1,945,546 |
| 2019-08-21 | $90.47 | $91.29 | $90.09 | $91.24 | $80.90 | 2,754,409 |
| 2019-08-20 | $91.03 | $91.54 | $90.67 | $91.18 | $80.85 | 3,611,263 |
| 2019-08-19 | $89.70 | $91.12 | $89.36 | $90.67 | $80.40 | 2,632,449 |
| 2019-08-16 | $89.40 | $90.14 | $89.23 | $89.77 | $79.60 | 2,285,485 |
| 2019-08-15 | $87.69 | $89.58 | $87.57 | $89.28 | $79.16 | 2,384,790 |
| 2019-08-14 | $90.16 | $90.56 | $88.65 | $88.81 | $77.92 | 3,584,581 |
| 2019-08-13 | $89.64 | $90.03 | $88.80 | $89.82 | $78.81 | 2,408,661 |
| 2019-08-12 | $89.95 | $90.00 | $88.97 | $89.50 | $78.53 | 3,117,235 |
| 2019-08-09 | $89.49 | $90.18 | $89.28 | $89.75 | $78.75 | 2,355,192 |
| 2019-08-08 | $88.42 | $89.52 | $88.34 | $89.31 | $78.36 | 2,252,100 |
| 2019-08-07 | $88.91 | $89.50 | $87.84 | $88.84 | $77.95 | 2,630,061 |
| 2019-08-06 | $87.30 | $89.43 | $86.31 | $88.92 | $78.02 | 3,943,320 |
| 2019-08-05 | $88.48 | $88.85 | $86.53 | $86.96 | $76.30 | 3,969,244 |
| 2019-08-02 | $87.84 | $88.73 | $87.55 | $88.12 | $77.32 | 3,228,908 |
| 2019-08-01 | $86.80 | $88.02 | $86.38 | $87.50 | $76.77 | 3,055,025 |
| 2019-07-31 | $87.62 | $87.83 | $86.31 | $86.72 | $76.09 | 2,824,804 |
| 2019-07-30 | $87.61 | $88.18 | $86.91 | $87.74 | $76.98 | 2,696,559 |
| 2019-07-29 | $87.23 | $87.88 | $87.02 | $87.79 | $77.03 | 2,442,853 |
| 2019-07-26 | $86.50 | $87.08 | $86.27 | $86.91 | $76.25 | 2,425,972 |
| 2019-07-25 | $86.90 | $87.39 | $86.17 | $86.49 | $75.89 | 2,680,408 |
| 2019-07-24 | $87.95 | $87.98 | $86.80 | $87.18 | $76.49 | 2,386,500 |
| 2019-07-23 | $88.18 | $88.24 | $87.37 | $87.68 | $76.93 | 3,141,837 |
| 2019-07-22 | $88.60 | $88.69 | $87.84 | $88.15 | $77.34 | 2,160,466 |
| 2019-07-19 | $89.64 | $89.82 | $88.43 | $88.45 | $77.61 | 2,408,433 |
| 2019-07-18 | $89.21 | $89.85 | $88.66 | $89.79 | $78.78 | 1,911,674 |
| 2019-07-17 | $89.34 | $89.69 | $88.89 | $89.14 | $78.21 | 2,103,141 |
| 2019-07-16 | $89.11 | $89.53 | $88.37 | $89.03 | $78.11 | 1,727,131 |
| 2019-07-15 | $88.81 | $89.53 | $88.55 | $89.38 | $78.42 | 1,847,675 |
| 2019-07-12 | $89.59 | $89.59 | $88.44 | $88.70 | $77.83 | 2,101,451 |
| 2019-07-11 | $89.49 | $90.03 | $88.61 | $89.45 | $78.48 | 2,379,217 |
| 2019-07-10 | $89.80 | $90.14 | $89.30 | $89.63 | $78.64 | 2,401,694 |
| 2019-07-09 | $90.25 | $90.27 | $88.87 | $89.40 | $78.44 | 2,597,959 |
| 2019-07-08 | $89.90 | $90.06 | $89.06 | $89.66 | $78.67 | 2,046,868 |
| 2019-07-05 | $89.42 | $89.77 | $88.21 | $89.68 | $78.69 | 1,743,963 |
| 2019-07-03 | $89.20 | $90.60 | $89.20 | $90.10 | $79.05 | 1,717,593 |
| 2019-07-02 | $88.17 | $89.45 | $88.16 | $89.14 | $78.21 | 2,038,970 |
| 2019-07-01 | $88.01 | $88.24 | $87.24 | $88.01 | $77.22 | 2,849,889 |
| 2019-06-28 | $88.49 | $89.14 | $87.94 | $88.24 | $77.42 | 3,875,664 |
| 2019-06-27 | $88.07 | $88.72 | $87.77 | $88.55 | $77.69 | 2,726,733 |
| 2019-06-26 | $89.84 | $89.94 | $87.93 | $87.98 | $77.19 | 3,436,979 |
| 2019-06-25 | $89.91 | $90.68 | $89.78 | $90.12 | $79.07 | 3,996,825 |
| 2019-06-24 | $89.62 | $90.13 | $89.22 | $89.91 | $78.89 | 3,305,665 |
| 2019-06-21 | $88.64 | $89.60 | $87.97 | $89.53 | $78.55 | 6,867,466 |
| 2019-06-20 | $88.14 | $88.84 | $87.68 | $88.58 | $77.72 | 2,428,285 |
| 2019-06-19 | $86.90 | $88.12 | $86.68 | $87.65 | $76.90 | 2,683,249 |
| 2019-06-18 | $88.36 | $88.50 | $86.32 | $87.24 | $76.54 | 2,532,637 |
| 2019-06-17 | $88.08 | $88.59 | $87.52 | $87.95 | $77.17 | 2,448,644 |
| 2019-06-14 | $86.78 | $88.17 | $86.75 | $87.87 | $77.10 | 3,237,646 |
| 2019-06-13 | $86.95 | $87.44 | $86.32 | $86.77 | $76.13 | 3,753,224 |
| 2019-06-12 | $86.12 | $86.87 | $86.12 | $86.65 | $76.03 | 2,893,809 |
| 2019-06-11 | $86.04 | $86.49 | $85.07 | $85.64 | $75.14 | 2,841,341 |
| 2019-06-10 | $86.93 | $86.97 | $86.05 | $86.29 | $75.71 | 3,028,366 |
| 2019-06-07 | $87.96 | $88.60 | $86.95 | $87.04 | $76.37 | 3,243,290 |
| 2019-06-06 | $87.32 | $88.00 | $86.96 | $87.71 | $76.96 | 2,985,539 |
| 2019-06-05 | $86.16 | $87.67 | $85.51 | $87.22 | $76.53 | 2,819,465 |
| 2019-06-04 | $85.98 | $86.16 | $84.28 | $85.90 | $75.37 | 2,498,799 |
| 2019-06-03 | $86.04 | $86.14 | $85.26 | $86.02 | $75.47 | 3,061,835 |
| 2019-05-31 | $85.55 | $86.09 | $84.46 | $85.61 | $75.11 | 3,182,478 |
| 2019-05-30 | $85.89 | $86.28 | $85.34 | $85.53 | $75.04 | 2,319,403 |
| 2019-05-29 | $87.40 | $87.58 | $85.73 | $85.81 | $75.29 | 2,319,033 |
| 2019-05-28 | $88.81 | $88.85 | $86.93 | $87.12 | $76.44 | 3,837,696 |
| 2019-05-24 | $88.90 | $89.45 | $88.65 | $88.81 | $77.92 | 1,987,721 |
| 2019-05-23 | $88.12 | $88.99 | $87.94 | $88.90 | $78.00 | 3,861,977 |
| 2019-05-22 | $87.38 | $88.00 | $87.15 | $87.81 | $77.04 | 2,226,006 |
| 2019-05-21 | $87.19 | $88.03 | $86.87 | $87.08 | $76.40 | 2,728,370 |
| 2019-05-20 | $87.31 | $87.60 | $86.66 | $86.96 | $76.30 | 3,100,226 |
| 2019-05-17 | $85.70 | $87.44 | $85.68 | $87.20 | $76.51 | 4,428,338 |
| 2019-05-16 | $85.92 | $86.71 | $85.72 | $86.24 | $75.67 | 4,151,934 |
| 2019-05-15 | $87.21 | $87.56 | $86.77 | $86.79 | $75.34 | 3,653,196 |
| 2019-05-14 | $87.32 | $87.62 | $86.56 | $87.01 | $75.53 | 4,955,484 |
| 2019-05-13 | $87.70 | $88.16 | $86.80 | $88.05 | $76.43 | 4,046,756 |
| 2019-05-10 | $86.62 | $88.07 | $86.45 | $87.99 | $76.38 | 2,965,565 |
| 2019-05-09 | $88.68 | $88.68 | $86.67 | $86.83 | $75.37 | 3,165,001 |
| 2019-05-08 | $89.15 | $89.30 | $87.72 | $87.80 | $76.22 | 2,832,432 |
| 2019-05-07 | $89.50 | $89.64 | $88.83 | $89.26 | $77.48 | 2,546,204 |
| 2019-05-06 | $90.18 | $90.42 | $89.30 | $89.48 | $77.67 | 2,659,587 |
| 2019-05-03 | $90.17 | $90.45 | $89.82 | $90.16 | $78.26 | 2,988,584 |
| 2019-05-02 | $90.44 | $90.81 | $89.62 | $89.81 | $77.96 | 2,656,618 |
| 2019-05-01 | $90.68 | $91.06 | $90.10 | $90.41 | $78.48 | 2,323,382 |
| 2019-04-30 | $89.69 | $91.22 | $89.43 | $91.12 | $79.10 | 3,242,730 |
| 2019-04-29 | $89.91 | $90.29 | $89.32 | $89.58 | $77.76 | 2,370,795 |
| 2019-04-26 | $90.70 | $91.33 | $90.28 | $90.32 | $78.40 | 1,921,437 |
| 2019-04-25 | $89.42 | $90.66 | $89.27 | $90.45 | $78.52 | 2,506,592 |
| 2019-04-24 | $89.28 | $89.98 | $88.88 | $89.68 | $77.85 | 1,942,368 |
| 2019-04-23 | $88.82 | $89.31 | $88.29 | $89.01 | $77.27 | 2,336,890 |
| 2019-04-22 | $89.01 | $89.56 | $88.53 | $88.73 | $77.02 | 2,615,992 |
| 2019-04-18 | $89.32 | $89.65 | $88.94 | $89.14 | $77.38 | 2,822,523 |
| 2019-04-17 | $89.13 | $89.72 | $88.71 | $89.06 | $77.31 | 4,518,238 |
| 2019-04-16 | $90.14 | $90.65 | $88.86 | $89.09 | $77.34 | 3,166,397 |
| 2019-04-15 | $90.50 | $90.74 | $90.16 | $90.44 | $78.51 | 2,808,906 |
| 2019-04-12 | $89.70 | $90.47 | $89.21 | $90.45 | $78.52 | 3,520,906 |
| 2019-04-11 | $90.04 | $90.46 | $89.80 | $90.26 | $78.35 | 2,424,478 |
| 2019-04-10 | $90.49 | $91.08 | $89.70 | $89.94 | $78.07 | 3,412,266 |
| 2019-04-09 | $90.06 | $90.48 | $89.82 | $90.25 | $78.34 | 2,475,354 |
| 2019-04-08 | $90.50 | $90.62 | $89.65 | $90.11 | $78.22 | 3,115,465 |
| 2019-04-05 | $89.49 | $90.62 | $89.18 | $90.53 | $78.59 | 5,433,161 |
| 2019-04-04 | $89.03 | $89.53 | $87.93 | $89.35 | $77.56 | 4,847,623 |
| 2019-04-03 | $89.00 | $89.19 | $88.22 | $88.85 | $77.13 | 2,998,772 |
| 2019-04-02 | $89.60 | $89.60 | $88.65 | $89.13 | $77.37 | 3,386,469 |
| 2019-04-01 | $89.75 | $89.83 | $88.63 | $89.28 | $77.50 | 4,555,513 |
| 2019-03-29 | $89.23 | $90.09 | $88.81 | $90.00 | $78.13 | 5,434,760 |
| 2019-03-28 | $90.68 | $90.90 | $89.02 | $89.38 | $77.59 | 4,565,824 |
| 2019-03-27 | $91.59 | $91.63 | $90.23 | $90.48 | $78.54 | 3,592,183 |
| 2019-03-26 | $90.70 | $91.67 | $90.63 | $91.53 | $79.45 | 3,342,120 |
| 2019-03-25 | $90.90 | $91.13 | $90.45 | $90.77 | $78.79 | 3,350,866 |
| 2019-03-22 | $90.16 | $91.67 | $89.91 | $90.70 | $78.73 | 4,174,371 |
| 2019-03-21 | $89.40 | $90.24 | $89.21 | $89.91 | $78.05 | 4,461,104 |
| 2019-03-20 | $89.34 | $90.16 | $89.00 | $89.38 | $77.59 | 3,838,761 |
| 2019-03-19 | $90.08 | $90.23 | $88.66 | $89.12 | $77.36 | 4,656,613 |
| 2019-03-18 | $90.86 | $90.91 | $89.73 | $90.06 | $78.18 | 3,977,001 |
| 2019-03-15 | $90.45 | $91.03 | $90.24 | $90.65 | $78.69 | 7,614,205 |
| 2019-03-14 | $90.47 | $91.08 | $90.12 | $90.36 | $78.44 | 3,600,341 |
| 2019-03-13 | $90.39 | $90.79 | $90.32 | $90.56 | $78.61 | 4,510,528 |
| 2019-03-12 | $90.47 | $90.87 | $90.11 | $90.51 | $78.57 | 4,583,664 |
| 2019-03-11 | $90.26 | $90.47 | $89.88 | $90.36 | $78.44 | 3,720,215 |
| 2019-03-08 | $89.91 | $90.23 | $89.30 | $90.20 | $78.30 | 2,443,761 |
| 2019-03-07 | $89.96 | $90.65 | $89.29 | $89.58 | $77.76 | 3,531,027 |
| 2019-03-06 | $89.65 | $89.96 | $89.36 | $89.57 | $77.75 | 3,121,488 |
| 2019-03-05 | $89.66 | $89.94 | $89.43 | $89.53 | $77.72 | 3,513,387 |
| 2019-03-04 | $89.82 | $89.95 | $88.98 | $89.88 | $78.02 | 3,104,364 |
| 2019-03-01 | $89.60 | $89.91 | $88.93 | $89.53 | $77.72 | 5,613,679 |
| 2019-02-28 | $89.21 | $89.99 | $89.00 | $89.66 | $77.83 | 4,137,332 |
| 2019-02-27 | $88.73 | $89.43 | $88.47 | $89.28 | $77.50 | 2,112,484 |
| 2019-02-26 | $89.63 | $89.89 | $88.19 | $88.88 | $77.15 | 3,234,514 |
| 2019-02-25 | $89.91 | $89.95 | $88.92 | $89.48 | $77.67 | 2,550,955 |
| 2019-02-22 | $89.70 | $90.29 | $89.36 | $89.91 | $78.05 | 2,538,531 |
| 2019-02-21 | $88.32 | $89.66 | $88.27 | $89.59 | $77.77 | 3,167,770 |
| 2019-02-20 | $87.95 | $89.06 | $87.54 | $88.85 | $77.13 | 3,471,191 |
| 2019-02-19 | $87.64 | $88.14 | $87.24 | $87.94 | $76.34 | 4,358,636 |
| 2019-02-15 | $88.45 | $88.49 | $87.02 | $87.51 | $75.96 | 4,472,941 |
| 2019-02-14 | $88.53 | $88.61 | $87.25 | $87.82 | $76.23 | 3,987,400 |
| 2019-02-13 | $89.90 | $90.21 | $89.32 | $89.59 | $76.96 | 5,281,420 |
| 2019-02-12 | $90.30 | $90.74 | $89.65 | $90.23 | $77.51 | 2,676,911 |
| 2019-02-11 | $90.08 | $90.65 | $89.70 | $90.17 | $77.46 | 2,428,300 |
| 2019-02-08 | $89.42 | $90.58 | $89.30 | $90.30 | $77.57 | 3,716,659 |
| 2019-02-07 | $88.40 | $89.50 | $87.85 | $89.48 | $76.86 | 2,844,600 |
| 2019-02-06 | $88.45 | $88.79 | $87.81 | $88.46 | $75.99 | 2,467,411 |
| 2019-02-05 | $87.91 | $88.65 | $87.41 | $88.50 | $76.02 | 3,464,321 |
| 2019-02-04 | $87.16 | $87.83 | $86.48 | $87.82 | $75.44 | 3,301,768 |
| 2019-02-01 | $87.78 | $88.05 | $86.86 | $87.78 | $75.40 | 3,207,075 |
| 2019-01-31 | $86.09 | $88.48 | $85.52 | $87.78 | $75.40 | 6,869,448 |
| 2019-01-30 | $85.36 | $86.54 | $85.26 | $86.05 | $73.92 | 2,215,070 |
| 2019-01-29 | $85.95 | $86.16 | $85.28 | $85.63 | $73.56 | 3,625,533 |
| 2019-01-28 | $86.02 | $86.29 | $85.13 | $85.65 | $73.57 | 2,079,081 |
| 2019-01-25 | $86.34 | $86.99 | $85.63 | $85.85 | $73.74 | 2,472,892 |
| 2019-01-24 | $86.23 | $86.77 | $85.36 | $86.70 | $74.47 | 2,504,350 |
| 2019-01-23 | $85.49 | $86.15 | $85.29 | $86.13 | $73.98 | 2,629,442 |
| 2019-01-22 | $85.01 | $86.51 | $84.85 | $85.61 | $73.54 | 2,693,577 |
| 2019-01-18 | $85.94 | $86.02 | $85.21 | $85.60 | $73.53 | 2,842,639 |
| 2019-01-17 | $85.29 | $85.77 | $84.92 | $85.64 | $73.56 | 1,895,683 |
| 2019-01-16 | $84.72 | $85.38 | $84.34 | $85.27 | $73.25 | 2,279,097 |
| 2019-01-15 | $83.60 | $85.46 | $83.33 | $85.14 | $73.13 | 2,722,876 |
| 2019-01-14 | $84.32 | $84.32 | $82.46 | $83.66 | $71.86 | 3,930,963 |
| 2019-01-11 | $85.21 | $85.21 | $84.21 | $84.61 | $72.68 | 3,082,447 |
| 2019-01-10 | $85.05 | $85.59 | $84.63 | $85.27 | $73.25 | 3,758,033 |
| 2019-01-09 | $84.96 | $86.00 | $84.34 | $84.81 | $72.85 | 3,264,476 |
| 2019-01-08 | $85.04 | $86.17 | $84.50 | $86.08 | $73.94 | 2,350,510 |
| 2019-01-07 | $84.85 | $85.39 | $84.33 | $85.01 | $73.02 | 3,060,242 |
| 2019-01-04 | $84.16 | $85.45 | $84.06 | $85.37 | $73.33 | 3,278,116 |
| 2019-01-03 | $84.76 | $85.60 | $84.06 | $84.67 | $72.73 | 2,959,683 |
| 2019-01-02 | $86.11 | $86.19 | $84.30 | $84.70 | $72.76 | 2,857,480 |
| 2018-12-31 | $86.34 | $86.60 | $85.31 | $86.30 | $74.13 | 2,240,091 |
| 2018-12-28 | $86.12 | $87.18 | $85.77 | $86.12 | $73.98 | 2,447,456 |
| 2018-12-27 | $85.39 | $85.96 | $83.93 | $85.96 | $73.84 | 3,081,736 |
| 2018-12-26 | $84.00 | $85.27 | $82.77 | $85.25 | $73.23 | 2,617,137 |
| 2018-12-24 | $87.66 | $88.39 | $83.26 | $83.91 | $72.08 | 2,752,749 |
| 2018-12-21 | $87.86 | $90.25 | $87.51 | $87.67 | $75.31 | 6,798,596 |
| 2018-12-20 | $87.40 | $89.11 | $86.37 | $88.14 | $75.71 | 4,622,483 |
| 2018-12-19 | $87.85 | $88.32 | $86.73 | $87.23 | $74.93 | 4,832,969 |
| 2018-12-18 | $88.43 | $89.23 | $87.24 | $87.66 | $75.30 | 4,224,114 |
| 2018-12-17 | $91.00 | $91.30 | $87.64 | $88.09 | $75.67 | 5,527,266 |
| 2018-12-14 | $91.00 | $91.35 | $90.18 | $90.75 | $77.95 | 3,651,850 |
| 2018-12-13 | $89.78 | $91.25 | $89.78 | $90.90 | $78.08 | 4,180,894 |
| 2018-12-12 | $90.79 | $91.25 | $89.52 | $89.60 | $76.97 | 5,225,890 |
| 2018-12-11 | $90.50 | $90.98 | $89.74 | $90.79 | $77.99 | 4,706,975 |
| 2018-12-10 | $90.16 | $90.66 | $88.80 | $90.51 | $77.75 | 3,904,037 |
| 2018-12-07 | $89.95 | $90.55 | $89.22 | $89.99 | $77.30 | 4,985,103 |
| 2018-12-06 | $90.50 | $90.64 | $88.36 | $89.83 | $77.16 | 4,758,272 |
| 2018-12-04 | $89.76 | $90.70 | $89.63 | $90.05 | $77.35 | 5,598,082 |
| 2018-12-03 | $88.00 | $89.63 | $87.20 | $89.62 | $76.98 | 3,904,994 |
| 2018-11-30 | $87.79 | $88.73 | $87.21 | $88.57 | $76.08 | 4,829,304 |
| 2018-11-29 | $87.61 | $88.06 | $86.65 | $87.60 | $75.25 | 2,940,055 |
| 2018-11-28 | $87.70 | $87.88 | $86.91 | $87.60 | $75.25 | 2,950,179 |
| 2018-11-27 | $87.02 | $88.00 | $86.53 | $87.83 | $75.45 | 2,383,434 |
| 2018-11-26 | $86.70 | $87.30 | $86.26 | $86.98 | $74.72 | 2,169,058 |
| 2018-11-23 | $86.62 | $86.99 | $86.20 | $86.75 | $74.52 | 1,448,268 |
| 2018-11-21 | $88.05 | $88.18 | $86.12 | $86.45 | $74.26 | 3,640,317 |
| 2018-11-20 | $88.07 | $89.23 | $87.80 | $88.52 | $76.04 | 6,879,374 |
| 2018-11-19 | $86.58 | $87.71 | $86.50 | $87.64 | $75.28 | 4,114,444 |
| 2018-11-16 | $86.44 | $87.10 | $85.89 | $86.68 | $74.46 | 3,351,154 |
| 2018-11-15 | $84.84 | $86.29 | $84.04 | $86.14 | $73.99 | 4,481,089 |
| 2018-11-14 | $85.90 | $86.95 | $85.65 | $86.42 | $73.44 | 3,860,610 |
| 2018-11-13 | $85.90 | $86.62 | $85.30 | $86.35 | $73.38 | 2,833,210 |
| 2018-11-12 | $85.25 | $86.96 | $85.20 | $85.92 | $73.02 | 3,250,925 |
| 2018-11-09 | $84.50 | $85.77 | $84.25 | $85.58 | $72.73 | 4,432,464 |
| 2018-11-08 | $84.74 | $85.02 | $83.33 | $84.33 | $71.67 | 3,002,587 |
| 2018-11-07 | $84.75 | $84.78 | $83.59 | $84.70 | $71.98 | 2,981,604 |
| 2018-11-06 | $83.66 | $84.45 | $83.44 | $84.33 | $71.67 | 2,642,964 |
| 2018-11-05 | $83.08 | $83.84 | $82.68 | $83.58 | $71.03 | 3,057,650 |
| 2018-11-02 | $83.41 | $83.83 | $80.89 | $82.59 | $70.19 | 7,038,409 |
| 2018-11-01 | $82.57 | $82.63 | $80.96 | $81.66 | $69.40 | 6,994,303 |
| 2018-10-31 | $83.22 | $83.35 | $82.04 | $82.63 | $70.22 | 4,083,966 |
| 2018-10-30 | $83.80 | $84.23 | $82.63 | $83.83 | $71.24 | 2,995,980 |
| 2018-10-29 | $82.09 | $83.62 | $81.88 | $83.46 | $70.93 | 4,157,916 |
| 2018-10-26 | $84.02 | $84.64 | $81.42 | $81.89 | $69.59 | 5,326,881 |
| 2018-10-25 | $84.50 | $84.55 | $83.41 | $83.64 | $71.08 | 6,787,892 |
| 2018-10-24 | $82.64 | $85.08 | $82.28 | $84.75 | $72.02 | 4,890,240 |
| 2018-10-23 | $82.97 | $84.03 | $82.21 | $82.30 | $69.94 | 4,882,758 |
| 2018-10-22 | $83.02 | $83.21 | $82.33 | $82.64 | $70.23 | 4,275,831 |
| 2018-10-19 | $81.25 | $83.42 | $81.23 | $82.75 | $70.32 | 4,395,784 |
| 2018-10-18 | $81.49 | $81.74 | $80.91 | $81.26 | $69.06 | 4,274,176 |
| 2018-10-17 | $80.82 | $81.07 | $80.19 | $80.77 | $68.64 | 2,670,587 |
| 2018-10-16 | $80.05 | $81.41 | $79.75 | $80.94 | $68.79 | 3,333,199 |
| 2018-10-15 | $79.92 | $80.85 | $79.71 | $80.13 | $68.10 | 3,018,442 |
| 2018-10-12 | $79.77 | $80.11 | $79.01 | $79.99 | $67.98 | 5,822,053 |
| 2018-10-11 | $82.15 | $82.41 | $79.67 | $79.98 | $67.97 | 6,074,710 |
| 2018-10-10 | $82.20 | $83.31 | $81.83 | $81.88 | $69.58 | 5,042,170 |
| 2018-10-09 | $82.27 | $82.69 | $81.81 | $82.25 | $69.90 | 4,204,180 |
| 2018-10-08 | $81.50 | $82.95 | $81.35 | $82.14 | $69.81 | 4,450,578 |
| 2018-10-05 | $79.90 | $81.72 | $79.83 | $81.40 | $69.18 | 4,824,767 |
| 2018-10-04 | $79.11 | $80.03 | $78.56 | $79.94 | $67.94 | 3,620,303 |
| 2018-10-03 | $80.34 | $80.61 | $78.52 | $79.19 | $67.30 | 4,127,455 |
| 2018-10-02 | $79.93 | $80.75 | $79.91 | $80.42 | $68.34 | 2,509,487 |
| 2018-10-01 | $79.91 | $80.00 | $79.19 | $79.55 | $67.60 | 2,727,189 |
| 2018-09-28 | $79.13 | $80.06 | $79.10 | $80.02 | $68.00 | 4,540,880 |
| 2018-09-27 | $78.00 | $79.32 | $78.00 | $78.94 | $67.09 | 3,256,028 |
| 2018-09-26 | $78.80 | $79.25 | $78.04 | $78.09 | $66.36 | 5,170,025 |
| 2018-09-25 | $79.60 | $79.70 | $78.55 | $78.81 | $66.98 | 4,748,971 |
| 2018-09-24 | $79.71 | $79.97 | $79.43 | $79.61 | $67.66 | 3,633,655 |
| 2018-09-21 | $80.50 | $80.92 | $78.53 | $79.82 | $67.83 | 15,566,321 |
| 2018-09-20 | $80.00 | $80.74 | $79.27 | $80.62 | $68.51 | 4,074,923 |
| 2018-09-19 | $81.89 | $81.96 | $79.62 | $80.09 | $68.06 | 4,469,636 |
| 2018-09-18 | $82.44 | $82.50 | $81.66 | $81.92 | $69.62 | 4,190,969 |
| 2018-09-17 | $81.77 | $82.14 | $81.26 | $82.08 | $69.75 | 3,052,088 |
| 2018-09-14 | $81.99 | $82.00 | $81.04 | $81.70 | $69.43 | 3,102,661 |
| 2018-09-13 | $80.91 | $82.21 | $80.55 | $82.15 | $69.81 | 4,725,169 |
| 2018-09-12 | $81.23 | $81.50 | $80.61 | $80.89 | $68.74 | 4,646,311 |
| 2018-09-11 | $82.44 | $82.80 | $81.27 | $81.38 | $69.16 | 4,085,537 |
| 2018-09-10 | $82.72 | $83.23 | $82.26 | $82.31 | $69.95 | 4,513,116 |
| 2018-09-07 | $82.82 | $83.19 | $81.94 | $82.47 | $70.09 | 3,112,987 |
| 2018-09-06 | $82.62 | $83.77 | $82.62 | $83.47 | $70.94 | 3,213,561 |
| 2018-09-05 | $81.51 | $83.30 | $81.51 | $83.19 | $70.70 | 4,884,669 |
| 2018-09-04 | $81.38 | $81.88 | $81.24 | $81.42 | $69.19 | 2,887,194 |
| 2018-08-31 | $81.30 | $81.80 | $80.87 | $81.24 | $69.04 | 3,837,400 |
| 2018-08-30 | $80.96 | $81.45 | $80.64 | $81.32 | $69.11 | 2,738,674 |
| 2018-08-29 | $80.49 | $80.78 | $80.19 | $80.73 | $68.61 | 2,322,669 |
| 2018-08-28 | $80.44 | $80.62 | $80.16 | $80.35 | $68.28 | 2,307,888 |
| 2018-08-27 | $81.42 | $81.59 | $80.30 | $80.59 | $68.49 | 2,559,159 |
| 2018-08-24 | $81.07 | $81.49 | $80.66 | $81.41 | $69.19 | 2,296,572 |
| 2018-08-23 | $80.73 | $81.45 | $80.67 | $80.88 | $68.74 | 1,828,056 |
| 2018-08-22 | $81.40 | $81.80 | $80.54 | $80.83 | $68.69 | 3,050,015 |
| 2018-08-21 | $81.71 | $81.78 | $80.83 | $81.28 | $69.08 | 2,623,435 |
| 2018-08-20 | $82.38 | $82.57 | $81.62 | $81.81 | $69.53 | 2,643,581 |
| 2018-08-17 | $81.64 | $82.72 | $81.58 | $82.28 | $69.92 | 3,090,176 |
| 2018-08-16 | $80.91 | $81.84 | $80.55 | $81.79 | $69.51 | 3,104,928 |
| 2018-08-15 | $81.44 | $82.45 | $81.31 | $81.86 | $68.79 | 3,683,801 |
| 2018-08-14 | $80.97 | $81.53 | $80.78 | $81.22 | $68.25 | 2,379,153 |
| 2018-08-13 | $80.92 | $81.12 | $80.52 | $80.94 | $68.01 | 4,051,015 |
| 2018-08-10 | $80.98 | $81.80 | $80.85 | $80.89 | $67.97 | 3,467,127 |
| 2018-08-09 | $80.46 | $80.87 | $80.28 | $80.81 | $67.91 | 1,658,332 |
| 2018-08-08 | $80.62 | $80.90 | $80.18 | $80.43 | $67.59 | 2,430,006 |
| 2018-08-07 | $81.12 | $81.18 | $80.00 | $80.88 | $67.96 | 2,629,412 |
| 2018-08-06 | $81.57 | $82.22 | $80.80 | $81.12 | $68.17 | 3,285,569 |
| 2018-08-03 | $80.52 | $81.72 | $80.29 | $81.55 | $68.53 | 3,122,260 |
| 2018-08-02 | $80.63 | $81.20 | $79.51 | $80.45 | $67.60 | 4,075,561 |
| 2018-08-01 | $81.14 | $81.44 | $80.14 | $81.05 | $68.11 | 3,478,532 |
| 2018-07-31 | $81.20 | $81.71 | $80.76 | $81.62 | $68.59 | 3,691,138 |
| 2018-07-30 | $80.85 | $81.20 | $80.60 | $80.77 | $67.87 | 2,307,058 |
| 2018-07-27 | $81.00 | $81.70 | $80.75 | $81.09 | $68.14 | 2,097,241 |
| 2018-07-26 | $80.45 | $81.34 | $80.41 | $81.14 | $68.18 | 2,812,044 |
| 2018-07-25 | $79.79 | $80.62 | $79.69 | $80.18 | $67.38 | 2,581,298 |
| 2018-07-24 | $80.10 | $80.14 | $78.78 | $79.89 | $67.13 | 4,065,535 |
| 2018-07-23 | $81.23 | $81.23 | $79.67 | $79.97 | $67.20 | 2,844,934 |
| 2018-07-20 | $81.06 | $81.33 | $80.00 | $80.65 | $67.77 | 3,014,250 |
| 2018-07-19 | $80.63 | $81.75 | $80.51 | $81.20 | $68.23 | 3,009,390 |
| 2018-07-18 | $80.74 | $80.74 | $79.90 | $80.44 | $67.59 | 3,103,353 |
| 2018-07-17 | $80.94 | $81.00 | $80.54 | $80.65 | $67.77 | 2,271,416 |
| 2018-07-16 | $80.69 | $80.98 | $80.08 | $80.78 | $67.88 | 4,171,480 |
| 2018-07-13 | $80.67 | $80.93 | $79.98 | $80.62 | $67.75 | 3,366,172 |
| 2018-07-12 | $80.41 | $80.64 | $80.10 | $80.50 | $67.65 | 3,655,436 |
| 2018-07-11 | $79.71 | $80.58 | $79.69 | $80.38 | $67.54 | 3,920,950 |
| 2018-07-10 | $78.42 | $79.94 | $77.90 | $79.52 | $66.82 | 3,763,176 |
| 2018-07-09 | $81.59 | $81.59 | $78.37 | $78.64 | $66.08 | 4,505,739 |
| 2018-07-06 | $80.58 | $81.70 | $80.49 | $81.62 | $68.59 | 2,963,063 |
| 2018-07-05 | $79.96 | $80.62 | $79.61 | $80.61 | $67.74 | 3,964,630 |
| 2018-07-03 | $79.76 | $80.43 | $79.45 | $79.81 | $67.07 | 2,568,588 |
| 2018-07-02 | $79.21 | $79.86 | $78.90 | $79.76 | $67.02 | 2,570,014 |
| 2018-06-29 | $79.06 | $79.54 | $78.51 | $79.08 | $66.45 | 3,384,974 |
| 2018-06-28 | $79.75 | $80.15 | $79.10 | $79.23 | $66.58 | 2,659,398 |
| 2018-06-27 | $78.76 | $79.71 | $78.50 | $79.52 | $66.82 | 3,978,426 |
| 2018-06-26 | $78.98 | $79.53 | $78.65 | $78.79 | $66.21 | 4,402,452 |
| 2018-06-25 | $77.50 | $79.17 | $77.47 | $79.08 | $66.45 | 4,768,161 |
| 2018-06-22 | $76.90 | $77.67 | $76.76 | $77.43 | $65.07 | 3,281,154 |
| 2018-06-21 | $76.19 | $77.18 | $76.07 | $76.91 | $64.63 | 4,198,676 |
| 2018-06-20 | $76.29 | $76.60 | $75.77 | $76.19 | $64.02 | 3,660,943 |
| 2018-06-19 | $74.73 | $75.85 | $74.59 | $75.67 | $63.59 | 4,039,412 |
| 2018-06-18 | $74.28 | $74.65 | $74.04 | $74.41 | $62.53 | 3,233,011 |
| 2018-06-15 | $73.29 | $74.40 | $73.10 | $74.30 | $62.44 | 6,492,953 |
| 2018-06-14 | $72.50 | $73.68 | $72.37 | $73.46 | $61.73 | 5,079,884 |
| 2018-06-13 | $72.54 | $72.88 | $72.01 | $72.25 | $60.71 | 5,618,236 |
| 2018-06-12 | $72.13 | $72.85 | $71.98 | $72.48 | $60.91 | 4,694,244 |
| 2018-06-11 | $73.02 | $73.24 | $71.96 | $72.12 | $60.60 | 4,922,390 |
| 2018-06-08 | $73.54 | $73.76 | $72.87 | $73.12 | $61.44 | 3,268,522 |
| 2018-06-07 | $73.14 | $74.28 | $72.83 | $73.48 | $61.75 | 3,289,769 |
| 2018-06-06 | $74.72 | $74.86 | $73.00 | $73.14 | $61.46 | 3,949,466 |
| 2018-06-05 | $75.44 | $75.51 | $74.58 | $74.75 | $62.81 | 2,497,265 |
| 2018-06-04 | $76.33 | $76.50 | $75.34 | $75.37 | $63.33 | 3,234,528 |
| 2018-06-01 | $77.12 | $77.15 | $75.53 | $76.08 | $63.93 | 3,403,158 |
| 2018-05-31 | $76.94 | $77.57 | $76.46 | $77.16 | $64.84 | 3,587,759 |
| 2018-05-30 | $76.27 | $77.19 | $76.04 | $76.98 | $64.69 | 2,620,788 |
| 2018-05-29 | $75.76 | $77.04 | $75.49 | $76.60 | $64.37 | 4,468,632 |
| 2018-05-25 | $75.74 | $76.02 | $75.58 | $75.81 | $63.70 | 2,262,642 |
| 2018-05-24 | $74.87 | $75.80 | $74.64 | $75.74 | $63.65 | 4,162,677 |
| 2018-05-23 | $74.33 | $75.05 | $74.19 | $74.87 | $62.91 | 2,901,126 |
| 2018-05-22 | $73.43 | $74.31 | $73.40 | $74.07 | $62.24 | 2,957,274 |
| 2018-05-21 | $73.98 | $74.06 | $73.35 | $73.68 | $61.91 | 3,301,740 |
| 2018-05-18 | $74.27 | $74.55 | $73.13 | $73.80 | $62.01 | 3,721,035 |
| 2018-05-17 | $75.05 | $75.28 | $73.91 | $74.15 | $62.31 | 3,474,784 |
| 2018-05-16 | $76.93 | $77.07 | $75.50 | $76.03 | $63.13 | 5,483,398 |
| 2018-05-15 | $77.35 | $77.66 | $76.57 | $76.93 | $63.88 | 3,889,087 |
| 2018-05-14 | $78.07 | $78.22 | $77.36 | $77.83 | $64.63 | 3,972,468 |
| 2018-05-11 | $78.21 | $78.40 | $77.53 | $77.91 | $64.69 | 4,231,040 |
| 2018-05-10 | $78.80 | $79.48 | $77.54 | $78.16 | $64.90 | 4,605,267 |
| 2018-05-09 | $77.81 | $77.95 | $76.88 | $77.64 | $64.47 | 3,853,512 |
| 2018-05-08 | $79.31 | $79.39 | $77.63 | $77.88 | $64.67 | 4,333,405 |
| 2018-05-07 | $79.87 | $80.13 | $79.44 | $79.50 | $66.01 | 2,901,410 |
| 2018-05-04 | $79.77 | $80.41 | $79.58 | $79.88 | $66.33 | 3,853,872 |
| 2018-05-03 | $79.75 | $80.09 | $78.82 | $79.76 | $66.23 | 3,522,555 |
| 2018-05-02 | $79.84 | $80.37 | $79.57 | $79.98 | $66.41 | 2,586,192 |
| 2018-05-01 | $80.16 | $80.30 | $79.62 | $79.83 | $66.29 | 2,423,175 |
| 2018-04-30 | $80.64 | $80.85 | $80.06 | $80.16 | $66.56 | 2,658,123 |
| 2018-04-27 | $79.60 | $80.75 | $79.50 | $80.50 | $66.84 | 2,600,522 |
| 2018-04-26 | $78.87 | $79.92 | $78.53 | $79.84 | $66.29 | 2,810,000 |
| 2018-04-25 | $78.16 | $78.90 | $77.82 | $78.89 | $65.51 | 3,281,755 |
| 2018-04-24 | $78.22 | $78.74 | $77.77 | $78.22 | $64.95 | 4,273,016 |
| 2018-04-23 | $77.88 | $78.23 | $77.57 | $77.99 | $64.76 | 2,172,716 |
| 2018-04-20 | $78.63 | $78.72 | $77.53 | $77.68 | $64.50 | 2,764,019 |
| 2018-04-19 | $78.16 | $78.61 | $77.85 | $78.52 | $65.20 | 2,423,263 |
| 2018-04-18 | $78.65 | $79.42 | $78.27 | $78.28 | $65.00 | 2,057,048 |
| 2018-04-17 | $78.01 | $78.75 | $77.79 | $78.50 | $65.18 | 1,727,839 |
| 2018-04-16 | $76.82 | $78.08 | $76.80 | $77.96 | $64.73 | 2,402,912 |
| 2018-04-13 | $76.27 | $76.99 | $76.26 | $76.67 | $63.66 | 3,993,231 |
| 2018-04-12 | $77.09 | $77.38 | $75.96 | $76.14 | $63.22 | 2,369,032 |
| 2018-04-11 | $77.35 | $77.78 | $76.79 | $77.08 | $64.00 | 2,426,840 |
| 2018-04-10 | $78.47 | $78.56 | $77.25 | $77.52 | $64.37 | 4,490,027 |
| 2018-04-09 | $78.14 | $79.05 | $78.04 | $78.47 | $65.16 | 3,855,057 |
| 2018-04-06 | $78.59 | $78.90 | $78.06 | $78.16 | $64.90 | 3,411,867 |
| 2018-04-05 | $77.69 | $78.79 | $76.76 | $78.60 | $65.27 | 3,934,179 |
| 2018-04-04 | $77.15 | $77.91 | $76.71 | $77.71 | $64.53 | 3,467,621 |
| 2018-04-03 | $77.00 | $77.64 | $76.68 | $77.26 | $64.15 | 2,971,422 |
| 2018-04-02 | $77.55 | $78.05 | $76.57 | $77.10 | $64.02 | 3,741,064 |
| 2018-03-29 | $77.09 | $77.91 | $77.04 | $77.47 | $64.33 | 3,962,454 |
| 2018-03-28 | $77.32 | $77.76 | $76.56 | $77.42 | $64.29 | 4,543,164 |
| 2018-03-27 | $75.99 | $77.69 | $75.77 | $77.10 | $64.02 | 3,834,897 |
| 2018-03-26 | $75.30 | $76.07 | $75.23 | $75.92 | $63.04 | 2,702,267 |
| 2018-03-23 | $76.52 | $76.92 | $75.03 | $75.17 | $62.42 | 3,011,861 |
| 2018-03-22 | $76.34 | $77.53 | $76.08 | $76.19 | $63.26 | 3,592,545 |
| 2018-03-21 | $76.43 | $77.22 | $75.84 | $76.18 | $63.26 | 4,042,914 |
| 2018-03-20 | $77.02 | $77.37 | $76.33 | $76.43 | $63.46 | 3,863,322 |
| 2018-03-19 | $77.80 | $77.87 | $76.71 | $77.04 | $63.97 | 5,458,855 |
| 2018-03-16 | $76.90 | $77.73 | $76.74 | $77.59 | $64.43 | 6,561,970 |
| 2018-03-15 | $76.87 | $77.63 | $76.29 | $76.74 | $63.72 | 4,578,654 |
| 2018-03-14 | $76.71 | $77.33 | $76.45 | $77.00 | $63.94 | 3,787,330 |
| 2018-03-13 | $76.90 | $77.33 | $76.19 | $76.47 | $63.50 | 6,310,207 |
| 2018-03-12 | $76.12 | $76.73 | $76.06 | $76.55 | $63.56 | 3,580,066 |
| 2018-03-09 | $75.90 | $76.15 | $75.52 | $76.13 | $63.21 | 3,629,195 |
| 2018-03-08 | $75.53 | $76.03 | $75.24 | $75.99 | $63.10 | 4,164,624 |
| 2018-03-07 | $75.41 | $75.70 | $74.93 | $75.25 | $62.48 | 9,936,928 |
| 2018-03-06 | $77.23 | $77.39 | $75.63 | $75.86 | $62.99 | 3,655,394 |
| 2018-03-05 | $75.22 | $77.67 | $74.87 | $77.49 | $64.34 | 3,840,629 |
| 2018-03-02 | $75.46 | $76.30 | $74.58 | $75.35 | $62.57 | 3,631,350 |
| 2018-03-01 | $75.35 | $76.82 | $75.16 | $75.56 | $62.74 | 3,209,749 |
| 2018-02-28 | $76.02 | $76.56 | $75.31 | $75.34 | $62.56 | 3,269,515 |
| 2018-02-27 | $77.88 | $78.29 | $76.33 | $76.33 | $63.38 | 4,043,575 |
| 2018-02-26 | $79.11 | $79.63 | $77.65 | $77.92 | $64.70 | 5,225,226 |
| 2018-02-23 | $75.45 | $77.30 | $75.38 | $77.22 | $64.12 | 2,806,047 |
| 2018-02-22 | $75.48 | $76.25 | $75.17 | $75.54 | $62.72 | 3,103,911 |
| 2018-02-21 | $75.58 | $76.50 | $75.30 | $75.33 | $62.55 | 4,215,180 |
| 2018-02-20 | $76.21 | $76.62 | $74.82 | $75.69 | $62.85 | 3,875,085 |
| 2018-02-16 | $76.07 | $76.89 | $75.77 | $76.70 | $63.69 | 3,794,068 |
| 2018-02-15 | $74.77 | $76.21 | $74.66 | $76.20 | $63.27 | 3,908,793 |
| 2018-02-14 | $76.62 | $76.66 | $75.45 | $75.48 | $61.95 | 4,521,744 |
| 2018-02-13 | $76.54 | $77.30 | $75.82 | $77.08 | $63.26 | 3,805,284 |
| 2018-02-12 | $76.12 | $77.25 | $75.66 | $76.81 | $63.04 | 4,368,195 |
| 2018-02-09 | $74.32 | $76.72 | $73.86 | $76.10 | $62.46 | 6,300,640 |
| 2018-02-08 | $74.09 | $75.87 | $73.80 | $74.32 | $61.00 | 6,129,484 |
| 2018-02-07 | $74.46 | $75.56 | $74.18 | $74.40 | $61.06 | 4,832,731 |
| 2018-02-06 | $75.15 | $75.25 | $72.93 | $74.49 | $61.14 | 7,796,870 |
| 2018-02-05 | $76.65 | $77.59 | $75.73 | $75.81 | $62.22 | 5,750,506 |
| 2018-02-02 | $76.82 | $77.73 | $76.43 | $76.53 | $62.81 | 4,235,793 |
| 2018-02-01 | $78.32 | $78.65 | $76.67 | $76.84 | $63.07 | 4,318,685 |
| 2018-01-31 | $77.78 | $78.58 | $77.25 | $78.50 | $64.43 | 3,962,785 |
| 2018-01-30 | $77.10 | $77.91 | $76.97 | $77.66 | $63.74 | 3,915,698 |
| 2018-01-29 | $78.55 | $78.57 | $77.17 | $77.29 | $63.44 | 4,701,359 |
| 2018-01-26 | $78.93 | $79.04 | $78.06 | $78.83 | $64.70 | 3,721,416 |
| 2018-01-25 | $77.23 | $79.22 | $77.20 | $78.90 | $64.76 | 4,832,745 |
| 2018-01-24 | $77.70 | $77.73 | $77.21 | $77.24 | $63.40 | 3,575,574 |
| 2018-01-23 | $77.75 | $78.45 | $77.24 | $77.71 | $63.78 | 3,997,070 |
| 2018-01-22 | $77.16 | $77.65 | $76.85 | $76.95 | $63.16 | 3,612,709 |
| 2018-01-19 | $77.47 | $77.82 | $76.64 | $76.82 | $63.05 | 4,489,746 |
| 2018-01-18 | $78.64 | $78.64 | $77.05 | $77.34 | $63.48 | 4,668,969 |
| 2018-01-17 | $78.36 | $78.70 | $77.62 | $78.41 | $64.36 | 4,106,181 |
| 2018-01-16 | $79.09 | $79.27 | $78.21 | $78.42 | $64.36 | 4,365,036 |
| 2018-01-12 | $79.00 | $79.61 | $78.55 | $78.90 | $64.76 | 3,201,477 |
| 2018-01-11 | $79.51 | $80.14 | $79.00 | $79.28 | $65.07 | 4,078,672 |
| 2018-01-10 | $80.78 | $80.95 | $79.92 | $80.11 | $65.75 | 3,220,479 |
| 2018-01-09 | $82.03 | $82.03 | $80.96 | $81.24 | $66.68 | 2,774,462 |
| 2018-01-08 | $81.98 | $82.31 | $81.72 | $82.20 | $67.47 | 3,557,205 |
| 2018-01-05 | $82.51 | $82.75 | $81.35 | $81.94 | $67.25 | 3,824,243 |
| 2018-01-04 | $82.82 | $83.23 | $82.15 | $82.32 | $67.56 | 2,462,084 |
| 2018-01-03 | $83.06 | $83.79 | $82.84 | $82.97 | $68.10 | 2,654,633 |
| 2018-01-02 | $84.28 | $84.42 | $82.90 | $83.23 | $68.31 | 3,163,672 |
| 2017-12-29 | $84.28 | $84.58 | $83.98 | $84.11 | $69.03 | 2,204,079 |
| 2017-12-28 | $84.08 | $84.26 | $83.86 | $83.99 | $68.94 | 1,904,446 |
| 2017-12-27 | $83.64 | $84.10 | $83.64 | $83.98 | $68.93 | 1,635,528 |
| 2017-12-26 | $84.26 | $84.38 | $83.56 | $83.60 | $68.62 | 1,222,138 |
| 2017-12-22 | $84.40 | $84.62 | $83.97 | $84.17 | $69.08 | 1,681,725 |
| 2017-12-21 | $84.45 | $84.77 | $83.75 | $84.30 | $69.19 | 2,936,987 |
| 2017-12-20 | $85.00 | $85.40 | $84.43 | $84.49 | $69.35 | 2,008,663 |
| 2017-12-19 | $86.66 | $86.73 | $84.93 | $85.01 | $69.77 | 2,631,300 |
| 2017-12-18 | $88.00 | $88.15 | $86.40 | $86.54 | $71.03 | 3,157,084 |
| 2017-12-15 | $87.71 | $88.16 | $87.55 | $87.84 | $72.10 | 5,206,001 |
| 2017-12-14 | $87.52 | $87.84 | $86.72 | $87.56 | $71.87 | 2,432,158 |
| 2017-12-13 | $87.43 | $88.19 | $87.15 | $87.56 | $71.87 | 3,916,012 |
| 2017-12-12 | $88.01 | $88.23 | $87.07 | $87.13 | $71.51 | 2,776,180 |
| 2017-12-11 | $87.81 | $88.39 | $87.55 | $88.37 | $72.53 | 2,233,118 |
| 2017-12-08 | $87.57 | $88.12 | $87.57 | $88.05 | $72.27 | 2,683,537 |
| 2017-12-07 | $88.25 | $88.27 | $87.54 | $87.90 | $72.14 | 2,343,571 |
| 2017-12-06 | $88.23 | $88.50 | $87.88 | $88.31 | $72.48 | 1,970,097 |
| 2017-12-05 | $88.71 | $88.75 | $87.45 | $87.96 | $72.19 | 2,961,994 |
| 2017-12-04 | $89.07 | $89.43 | $88.43 | $88.62 | $72.74 | 2,330,536 |
| 2017-12-01 | $89.39 | $89.72 | $88.19 | $88.73 | $72.83 | 3,088,450 |
| 2017-11-30 | $89.15 | $89.41 | $88.74 | $89.18 | $73.20 | 4,393,116 |
| 2017-11-29 | $88.77 | $89.35 | $88.32 | $89.00 | $73.05 | 2,917,801 |
| 2017-11-28 | $89.08 | $89.40 | $88.68 | $88.98 | $73.03 | 2,594,009 |
| 2017-11-27 | $88.89 | $89.02 | $88.41 | $88.88 | $72.95 | 3,083,497 |
| 2017-11-24 | $88.82 | $89.08 | $88.64 | $88.78 | $72.87 | 936,345 |
| 2017-11-22 | $88.74 | $88.89 | $88.29 | $88.63 | $72.74 | 1,653,034 |
| 2017-11-21 | $88.76 | $89.20 | $88.66 | $88.81 | $72.89 | 2,241,392 |
| 2017-11-20 | $88.62 | $88.99 | $88.32 | $88.66 | $72.77 | 2,558,451 |
| 2017-11-17 | $88.86 | $89.28 | $88.45 | $88.52 | $72.65 | 2,650,206 |
| 2017-11-16 | $89.75 | $89.91 | $88.88 | $89.21 | $73.22 | 3,205,160 |
| 2017-11-15 | $91.38 | $91.80 | $90.42 | $90.58 | $73.61 | 3,301,359 |
| 2017-11-14 | $89.68 | $91.14 | $89.61 | $91.09 | $74.02 | 2,712,159 |
| 2017-11-13 | $89.06 | $90.22 | $88.98 | $89.88 | $73.04 | 2,601,198 |
| 2017-11-10 | $89.10 | $89.29 | $88.65 | $88.89 | $72.24 | 2,216,667 |
| 2017-11-09 | $89.06 | $89.74 | $88.91 | $89.63 | $72.84 | 2,101,566 |
| 2017-11-08 | $89.15 | $89.68 | $88.67 | $89.23 | $72.51 | 3,025,975 |
| 2017-11-07 | $88.08 | $89.43 | $87.61 | $89.36 | $72.62 | 2,308,800 |
| 2017-11-06 | $88.36 | $88.72 | $87.77 | $87.87 | $71.41 | 2,557,042 |
| 2017-11-03 | $88.28 | $89.50 | $88.16 | $88.52 | $71.94 | 2,399,026 |
| 2017-11-02 | $88.00 | $88.73 | $87.67 | $88.56 | $71.97 | 3,512,812 |
| 2017-11-01 | $88.56 | $88.56 | $87.56 | $87.86 | $71.40 | 2,023,876 |
| 2017-10-31 | $88.00 | $88.64 | $87.80 | $88.31 | $71.77 | 2,626,814 |
| 2017-10-30 | $87.78 | $88.20 | $87.68 | $88.11 | $71.60 | 2,257,339 |
| 2017-10-27 | $87.23 | $88.52 | $87.12 | $87.95 | $71.47 | 2,058,094 |
| 2017-10-26 | $88.12 | $88.55 | $87.35 | $87.36 | $70.99 | 2,708,362 |
| 2017-10-25 | $87.61 | $87.96 | $86.71 | $87.77 | $71.33 | 1,995,768 |
| 2017-10-24 | $87.65 | $88.06 | $87.34 | $87.99 | $71.51 | 2,184,281 |
| 2017-10-23 | $87.96 | $88.00 | $86.88 | $87.54 | $71.14 | 2,608,347 |
| 2017-10-20 | $87.73 | $88.06 | $87.52 | $87.93 | $71.46 | 2,009,242 |
| 2017-10-19 | $87.02 | $87.88 | $87.01 | $87.85 | $71.39 | 1,520,882 |
| 2017-10-18 | $87.34 | $87.46 | $86.51 | $87.04 | $70.73 | 1,520,563 |
| 2017-10-17 | $86.99 | $87.59 | $86.78 | $87.51 | $71.12 | 1,817,274 |
| 2017-10-16 | $86.70 | $87.15 | $86.42 | $87.13 | $70.81 | 1,728,720 |
| 2017-10-13 | $87.18 | $87.60 | $86.75 | $86.79 | $70.53 | 2,073,008 |
| 2017-10-12 | $86.45 | $87.07 | $86.40 | $86.97 | $70.68 | 2,272,890 |
| 2017-10-11 | $85.80 | $86.68 | $85.76 | $86.39 | $70.20 | 2,096,029 |
| 2017-10-10 | $85.00 | $85.88 | $84.80 | $85.79 | $69.72 | 1,583,606 |
| 2017-10-09 | $84.75 | $85.25 | $84.69 | $84.82 | $68.93 | 2,703,236 |
| 2017-10-06 | $84.01 | $84.74 | $83.80 | $84.64 | $68.78 | 2,699,368 |
| 2017-10-05 | $84.56 | $84.72 | $84.14 | $84.29 | $68.50 | 1,994,163 |
| 2017-10-04 | $83.90 | $84.48 | $83.65 | $84.47 | $68.64 | 3,074,281 |
| 2017-10-03 | $84.20 | $84.23 | $83.52 | $83.85 | $68.14 | 1,920,589 |
| 2017-10-02 | $84.07 | $84.62 | $83.78 | $84.36 | $68.56 | 2,585,785 |
| 2017-09-29 | $84.13 | $84.22 | $83.60 | $83.92 | $68.20 | 2,376,715 |
| 2017-09-28 | $83.65 | $84.50 | $83.40 | $84.26 | $68.47 | 2,332,820 |
| 2017-09-27 | $84.40 | $84.60 | $83.52 | $83.94 | $68.21 | 2,173,446 |
| 2017-09-26 | $85.04 | $85.16 | $84.69 | $84.82 | $68.93 | 1,557,830 |
| 2017-09-25 | $84.25 | $85.14 | $84.24 | $85.14 | $69.19 | 2,093,350 |
| 2017-09-22 | $85.36 | $85.40 | $84.22 | $84.25 | $68.47 | 1,790,132 |
| 2017-09-21 | $85.22 | $85.66 | $85.00 | $85.16 | $69.21 | 2,407,437 |
| 2017-09-20 | $86.21 | $86.25 | $84.86 | $85.20 | $69.24 | 2,852,015 |
| 2017-09-19 | $86.06 | $86.27 | $85.88 | $85.98 | $69.87 | 1,922,597 |
| 2017-09-18 | $87.30 | $87.31 | $85.53 | $86.06 | $69.94 | 2,846,649 |
| 2017-09-15 | $87.50 | $87.78 | $86.82 | $87.30 | $70.94 | 6,307,552 |
| 2017-09-14 | $86.74 | $87.58 | $86.53 | $87.50 | $71.11 | 2,694,727 |
| 2017-09-13 | $87.22 | $87.24 | $86.66 | $86.77 | $70.51 | 2,542,690 |
| 2017-09-12 | $88.30 | $88.34 | $86.72 | $87.28 | $70.93 | 2,898,707 |
| 2017-09-11 | $87.64 | $88.40 | $87.47 | $88.34 | $71.79 | 1,634,913 |
| 2017-09-08 | $87.37 | $88.03 | $87.21 | $87.78 | $71.33 | 1,921,178 |
| 2017-09-07 | $87.09 | $87.56 | $86.87 | $87.34 | $70.98 | 1,921,658 |
| 2017-09-06 | $87.52 | $87.62 | $86.81 | $86.99 | $70.69 | 1,875,509 |
| 2017-09-05 | $87.20 | $87.53 | $86.79 | $87.41 | $71.03 | 1,910,403 |
| 2017-09-01 | $87.48 | $87.55 | $86.73 | $87.09 | $70.77 | 1,364,026 |
| 2017-08-31 | $87.38 | $87.53 | $87.22 | $87.30 | $70.94 | 2,178,117 |
| 2017-08-30 | $87.32 | $87.58 | $87.07 | $87.28 | $70.93 | 1,425,105 |
| 2017-08-29 | $87.55 | $87.95 | $87.33 | $87.50 | $71.11 | 1,828,323 |
| 2017-08-28 | $87.37 | $87.50 | $86.97 | $87.42 | $71.04 | 1,172,144 |
| 2017-08-25 | $87.39 | $87.55 | $86.97 | $87.23 | $70.89 | 1,681,732 |
| 2017-08-24 | $86.74 | $87.12 | $86.57 | $86.77 | $70.51 | 1,976,302 |
| 2017-08-23 | $86.57 | $86.99 | $86.14 | $86.88 | $70.60 | 1,922,931 |
| 2017-08-22 | $86.58 | $86.71 | $86.11 | $86.55 | $70.33 | 1,716,050 |
| 2017-08-21 | $86.50 | $86.68 | $86.16 | $86.58 | $70.36 | 2,090,604 |
| 2017-08-18 | $85.75 | $86.83 | $85.61 | $86.38 | $70.20 | 2,781,742 |
| 2017-08-17 | $86.31 | $86.45 | $85.80 | $85.87 | $69.78 | 1,736,047 |
| 2017-08-16 | $85.97 | $86.37 | $85.71 | $86.31 | $70.14 | 1,782,278 |
| 2017-08-15 | $85.91 | $86.97 | $85.89 | $86.89 | $69.89 | 1,853,004 |
| 2017-08-14 | $85.82 | $86.27 | $85.64 | $86.12 | $69.27 | 2,468,007 |
| 2017-08-11 | $86.47 | $86.47 | $85.16 | $85.70 | $68.93 | 2,500,823 |
| 2017-08-10 | $86.20 | $86.60 | $85.76 | $86.39 | $69.49 | 2,134,759 |
| 2017-08-09 | $86.76 | $86.90 | $86.01 | $86.20 | $69.34 | 2,073,843 |
| 2017-08-08 | $86.10 | $86.61 | $86.01 | $86.60 | $69.66 | 2,044,851 |
| 2017-08-07 | $86.46 | $86.55 | $86.00 | $86.26 | $69.38 | 2,026,367 |
| 2017-08-04 | $86.17 | $86.58 | $85.97 | $86.48 | $69.56 | 2,599,641 |
| 2017-08-03 | $86.00 | $86.52 | $85.51 | $86.51 | $69.58 | 2,914,704 |
| 2017-08-02 | $85.01 | $85.74 | $84.65 | $85.74 | $68.97 | 2,129,819 |
| 2017-08-01 | $85.15 | $85.52 | $85.05 | $85.17 | $68.51 | 2,820,625 |
| 2017-07-31 | $84.90 | $85.33 | $84.66 | $85.12 | $68.47 | 2,435,149 |
| 2017-07-28 | $85.01 | $85.23 | $84.58 | $84.91 | $68.30 | 2,086,991 |
| 2017-07-27 | $84.20 | $85.05 | $84.05 | $85.05 | $68.41 | 2,179,600 |
| 2017-07-26 | $83.68 | $84.46 | $83.60 | $84.45 | $67.93 | 1,702,383 |
| 2017-07-25 | $84.57 | $84.66 | $83.69 | $83.81 | $67.41 | 1,901,790 |
| 2017-07-24 | $85.24 | $85.28 | $84.33 | $84.55 | $68.01 | 2,531,226 |
| 2017-07-21 | $84.89 | $85.23 | $84.38 | $85.20 | $68.53 | 2,477,868 |
| 2017-07-20 | $84.60 | $84.95 | $84.24 | $84.93 | $68.31 | 1,964,695 |
| 2017-07-19 | $84.27 | $84.43 | $83.96 | $84.35 | $67.85 | 1,696,860 |
| 2017-07-18 | $84.07 | $84.28 | $83.93 | $84.19 | $67.72 | 1,653,505 |
| 2017-07-17 | $83.84 | $84.10 | $83.60 | $84.03 | $67.59 | 1,594,108 |
| 2017-07-14 | $83.85 | $84.13 | $83.68 | $83.84 | $67.44 | 1,346,380 |
| 2017-07-13 | $83.82 | $83.98 | $83.35 | $83.37 | $67.06 | 2,162,434 |
| 2017-07-12 | $83.83 | $84.27 | $83.71 | $83.98 | $67.55 | 2,944,095 |
| 2017-07-11 | $83.37 | $83.44 | $82.80 | $83.18 | $66.91 | 2,486,567 |
| 2017-07-10 | $83.58 | $83.82 | $83.16 | $83.19 | $66.91 | 1,823,813 |
| 2017-07-07 | $83.22 | $83.75 | $83.09 | $83.42 | $67.10 | 2,436,872 |
| 2017-07-06 | $83.10 | $83.30 | $82.77 | $83.21 | $66.93 | 2,789,527 |
| 2017-07-05 | $83.32 | $83.49 | $82.72 | $83.29 | $66.99 | 3,480,161 |
| 2017-07-03 | $83.78 | $83.84 | $83.16 | $83.31 | $67.01 | 1,705,902 |
| 2017-06-30 | $84.15 | $84.42 | $83.59 | $83.59 | $67.24 | 3,499,537 |
| 2017-06-29 | $84.73 | $84.73 | $83.77 | $84.03 | $67.59 | 3,840,759 |
| 2017-06-28 | $86.03 | $86.08 | $84.86 | $84.97 | $68.35 | 3,147,860 |
| 2017-06-27 | $86.36 | $86.54 | $85.45 | $85.70 | $68.93 | 2,395,806 |
| 2017-06-26 | $86.33 | $87.05 | $85.99 | $86.70 | $69.74 | 2,825,822 |
| 2017-06-23 | $86.22 | $86.60 | $85.86 | $85.96 | $69.14 | 1,458,239 |
| 2017-06-22 | $86.40 | $86.73 | $86.22 | $86.28 | $69.40 | 2,102,981 |
| 2017-06-21 | $86.93 | $87.14 | $86.12 | $86.57 | $69.63 | 1,725,268 |
| 2017-06-20 | $86.84 | $87.05 | $86.67 | $86.91 | $69.91 | 2,404,312 |
| 2017-06-19 | $87.31 | $87.31 | $86.52 | $86.89 | $69.89 | 2,144,996 |
| 2017-06-16 | $87.12 | $87.49 | $86.91 | $87.14 | $70.09 | 4,863,396 |
| 2017-06-15 | $86.21 | $86.96 | $86.08 | $86.95 | $69.94 | 2,448,308 |
| 2017-06-14 | $86.44 | $86.84 | $86.09 | $86.32 | $69.43 | 2,428,961 |
| 2017-06-13 | $85.53 | $86.05 | $85.42 | $85.95 | $69.13 | 2,415,046 |
| 2017-06-12 | $85.73 | $86.19 | $85.08 | $85.62 | $68.87 | 3,292,572 |
| 2017-06-09 | $85.10 | $85.75 | $84.92 | $85.72 | $68.95 | 2,264,194 |
| 2017-06-08 | $85.98 | $86.02 | $84.75 | $85.38 | $68.68 | 2,560,222 |
| 2017-06-07 | $85.81 | $86.24 | $85.58 | $86.09 | $69.25 | 30,251 |
| 2017-06-06 | $86.09 | $86.16 | $85.66 | $85.81 | $69.02 | 20,668 |
| 2017-06-05 | $86.25 | $86.30 | $85.69 | $85.83 | $69.04 | 1,942,174 |
| 2017-06-02 | $86.79 | $86.80 | $85.92 | $86.28 | $69.40 | 2,112,610 |
| 2017-06-01 | $85.48 | $86.40 | $85.24 | $86.40 | $69.50 | 3,153,669 |
| 2017-05-31 | $85.52 | $86.01 | $85.40 | $85.68 | $68.92 | 3,047,484 |
| 2017-05-30 | $85.20 | $85.54 | $84.88 | $85.41 | $68.70 | 2,462,502 |
| 2017-05-26 | $85.19 | $85.35 | $84.95 | $85.07 | $68.43 | 2,022,617 |
| 2017-05-25 | $84.81 | $85.25 | $84.61 | $85.14 | $68.48 | 2,801,706 |
| 2017-05-24 | $84.47 | $84.88 | $84.39 | $84.69 | $68.12 | 2,971,148 |
| 2017-05-23 | $84.13 | $84.78 | $84.02 | $84.30 | $67.81 | 1,747,221 |
| 2017-05-22 | $83.27 | $84.34 | $83.19 | $84.10 | $67.65 | 2,213,195 |
| 2017-05-19 | $83.36 | $83.43 | $82.72 | $83.37 | $67.06 | 2,979,028 |
| 2017-05-18 | $83.10 | $83.66 | $82.49 | $83.25 | $66.96 | 3,667,747 |
| 2017-05-17 | $82.30 | $83.24 | $82.30 | $82.78 | $66.58 | 4,336,596 |
| 2017-05-16 | $83.58 | $83.80 | $83.09 | $83.12 | $66.17 | 2,612,482 |
| 2017-05-15 | $83.55 | $83.79 | $83.26 | $83.58 | $66.54 | 1,928,668 |
| 2017-05-12 | $83.10 | $83.67 | $83.02 | $83.48 | $66.46 | 1,988,764 |
| 2017-05-11 | $82.15 | $83.02 | $82.06 | $83.00 | $66.08 | 2,361,983 |
| 2017-05-10 | $82.27 | $82.70 | $82.01 | $82.48 | $65.67 | 2,142,933 |
| 2017-05-09 | $82.53 | $82.97 | $82.08 | $82.11 | $65.37 | 2,474,969 |
| 2017-05-08 | $83.02 | $83.16 | $82.37 | $82.92 | $66.02 | 2,179,395 |
| 2017-05-05 | $82.69 | $83.15 | $82.69 | $82.98 | $66.06 | 2,125,498 |
| 2017-05-04 | $81.93 | $82.66 | $81.87 | $82.59 | $65.75 | 2,110,419 |
| 2017-05-03 | $82.28 | $82.55 | $81.91 | $82.04 | $65.31 | 2,128,476 |
| 2017-05-02 | $82.23 | $82.58 | $81.90 | $82.39 | $65.59 | 2,373,328 |
| 2017-05-01 | $82.51 | $82.62 | $81.85 | $82.07 | $65.34 | 2,069,622 |
| 2017-04-28 | $82.71 | $82.90 | $82.26 | $82.50 | $65.68 | 2,157,305 |
| 2017-04-27 | $82.68 | $83.35 | $82.60 | $82.90 | $66.00 | 1,719,772 |
| 2017-04-26 | $82.57 | $83.29 | $82.44 | $82.60 | $65.76 | 2,270,651 |
| 2017-04-25 | $82.41 | $82.72 | $82.12 | $82.69 | $65.83 | 2,362,257 |
| 2017-04-24 | $82.41 | $82.69 | $81.64 | $82.58 | $65.74 | 2,641,318 |
| 2017-04-21 | $82.10 | $82.70 | $82.03 | $82.21 | $65.45 | 2,471,128 |
| 2017-04-20 | $82.16 | $82.16 | $81.42 | $82.03 | $65.31 | 2,330,809 |
| 2017-04-19 | $82.84 | $82.91 | $82.02 | $82.35 | $65.56 | 2,132,635 |
| 2017-04-18 | $82.90 | $83.26 | $82.65 | $82.86 | $65.97 | 2,257,382 |
| 2017-04-17 | $82.70 | $83.01 | $82.54 | $82.93 | $66.02 | 2,046,645 |
| 2017-04-13 | $82.76 | $82.90 | $82.13 | $82.59 | $65.75 | 2,425,152 |
| 2017-04-12 | $81.96 | $82.84 | $81.76 | $82.78 | $65.90 | 2,230,805 |
| 2017-04-11 | $82.32 | $82.40 | $81.78 | $82.19 | $65.43 | 1,876,596 |
| 2017-04-10 | $82.30 | $82.44 | $81.85 | $82.40 | $65.60 | 2,563,932 |
| 2017-04-07 | $82.80 | $82.99 | $82.21 | $82.26 | $65.49 | 2,453,141 |
| 2017-04-06 | $82.66 | $82.87 | $82.37 | $82.59 | $65.75 | 2,499,238 |
| 2017-04-05 | $82.27 | $82.97 | $82.11 | $82.87 | $65.98 | 2,063,954 |
| 2017-04-04 | $82.24 | $82.69 | $81.98 | $82.37 | $65.58 | 1,761,394 |
| 2017-04-03 | $81.90 | $82.29 | $81.27 | $82.25 | $65.48 | 2,756,209 |
| 2017-03-31 | $81.91 | $82.47 | $81.73 | $82.01 | $65.29 | 2,251,821 |
| 2017-03-30 | $82.11 | $82.12 | $81.66 | $82.04 | $65.31 | 2,467,343 |
| 2017-03-29 | $82.74 | $82.74 | $82.19 | $82.42 | $65.62 | 2,087,586 |
| 2017-03-28 | $82.54 | $82.98 | $82.35 | $82.93 | $66.02 | 2,458,223 |
| 2017-03-27 | $83.32 | $83.58 | $82.41 | $82.79 | $65.91 | 2,125,771 |
| 2017-03-24 | $82.61 | $83.27 | $82.45 | $82.99 | $66.07 | 2,078,812 |
| 2017-03-23 | $82.49 | $83.29 | $82.35 | $82.68 | $65.82 | 2,409,985 |
| 2017-03-22 | $82.99 | $83.59 | $82.58 | $82.76 | $65.89 | 2,881,795 |
| 2017-03-21 | $81.15 | $83.01 | $81.12 | $82.68 | $65.82 | 5,092,488 |
| 2017-03-20 | $81.93 | $82.10 | $80.86 | $81.18 | $64.63 | 3,270,978 |
| 2017-03-17 | $81.85 | $82.25 | $81.52 | $81.84 | $65.16 | 7,276,875 |
| 2017-03-16 | $82.20 | $82.33 | $81.24 | $81.62 | $64.98 | 4,352,257 |
| 2017-03-15 | $81.08 | $82.36 | $80.84 | $82.00 | $65.28 | 3,727,684 |
| 2017-03-14 | $80.85 | $81.11 | $80.61 | $80.87 | $64.38 | 2,151,186 |
| 2017-03-13 | $80.80 | $80.98 | $80.46 | $80.87 | $64.38 | 3,423,476 |
| 2017-03-10 | $80.41 | $80.95 | $80.17 | $80.64 | $64.20 | 3,334,445 |
| 2017-03-09 | $80.52 | $80.79 | $80.02 | $80.05 | $63.73 | 3,074,490 |
| 2017-03-08 | $81.11 | $81.12 | $80.25 | $80.32 | $63.95 | 3,342,612 |
| 2017-03-07 | $81.59 | $82.07 | $81.46 | $81.69 | $65.04 | 3,732,371 |
| 2017-03-06 | $81.96 | $82.08 | $81.53 | $81.87 | $65.18 | 2,785,102 |
| 2017-03-03 | $82.14 | $82.16 | $81.28 | $81.91 | $65.21 | 2,856,184 |
| 2017-03-02 | $81.60 | $82.78 | $81.39 | $82.36 | $65.57 | 4,176,131 |
| 2017-03-01 | $81.60 | $82.52 | $81.20 | $81.93 | $65.23 | 4,832,281 |
| 2017-02-28 | $81.59 | $82.82 | $81.59 | $82.55 | $65.72 | 3,529,876 |
| 2017-02-27 | $81.93 | $82.20 | $81.50 | $81.86 | $65.17 | 2,505,846 |
| 2017-02-24 | $81.20 | $82.21 | $81.17 | $81.96 | $65.25 | 3,846,758 |
| 2017-02-23 | $79.98 | $81.07 | $79.90 | $80.91 | $64.42 | 2,801,227 |
| 2017-02-22 | $79.21 | $79.99 | $78.96 | $79.87 | $63.59 | 2,895,026 |
| 2017-02-21 | $78.30 | $79.22 | $77.93 | $79.09 | $62.97 | 2,734,984 |
| 2017-02-17 | $78.70 | $78.99 | $77.98 | $78.36 | $62.39 | 4,104,558 |
| 2017-02-16 | $77.17 | $79.21 | $76.77 | $78.90 | $62.81 | 6,795,552 |
| 2017-02-15 | $76.79 | $77.17 | $76.28 | $76.78 | $61.13 | 3,802,909 |
| 2017-02-14 | $78.56 | $78.68 | $77.59 | $78.04 | $61.45 | 3,714,291 |
| 2017-02-13 | $78.26 | $78.69 | $77.90 | $78.69 | $61.96 | 2,925,882 |
| 2017-02-10 | $77.59 | $78.16 | $77.59 | $78.10 | $61.49 | 2,549,973 |
| 2017-02-09 | $78.53 | $78.84 | $77.57 | $77.75 | $61.22 | 3,351,432 |
| 2017-02-08 | $77.82 | $78.71 | $77.74 | $78.64 | $61.92 | 2,973,576 |
| 2017-02-07 | $77.65 | $77.86 | $77.41 | $77.75 | $61.22 | 1,629,926 |
| 2017-02-06 | $77.89 | $78.04 | $77.45 | $77.57 | $61.08 | 2,016,971 |
| 2017-02-03 | $77.89 | $78.04 | $77.48 | $77.65 | $61.14 | 2,478,070 |
| 2017-02-02 | $77.57 | $77.94 | $77.16 | $77.79 | $61.25 | 2,997,371 |
| 2017-02-01 | $78.14 | $78.26 | $77.08 | $77.36 | $60.91 | 3,454,980 |
| 2017-01-31 | $77.12 | $78.56 | $77.12 | $78.54 | $61.84 | 3,753,652 |
| 2017-01-30 | $76.98 | $77.52 | $76.70 | $77.12 | $60.72 | 2,378,276 |
| 2017-01-27 | $77.32 | $77.63 | $76.73 | $76.94 | $60.58 | 2,562,052 |
| 2017-01-26 | $76.99 | $77.23 | $76.65 | $77.12 | $60.72 | 3,085,410 |
| 2017-01-25 | $76.93 | $77.12 | $76.56 | $77.08 | $60.69 | 2,346,970 |
| 2017-01-24 | $77.20 | $77.33 | $76.86 | $77.18 | $60.77 | 2,751,383 |
| 2017-01-23 | $77.43 | $77.68 | $76.89 | $77.03 | $60.65 | 2,166,778 |
| 2017-01-20 | $77.32 | $77.58 | $76.95 | $77.33 | $60.89 | 2,662,840 |
| 2017-01-19 | $77.27 | $77.57 | $76.88 | $77.12 | $60.72 | 2,575,474 |
| 2017-01-18 | $77.38 | $77.91 | $77.29 | $77.50 | $61.02 | 2,235,709 |
| 2017-01-17 | $77.47 | $77.83 | $77.26 | $77.46 | $60.99 | 3,754,997 |
| 2017-01-13 | $77.34 | $77.48 | $76.77 | $77.21 | $60.79 | 1,954,531 |
| 2017-01-12 | $76.97 | $77.61 | $76.77 | $77.54 | $61.05 | 2,476,286 |
| 2017-01-11 | $76.28 | $77.20 | $76.25 | $77.10 | $60.71 | 2,726,221 |
| 2017-01-10 | $76.49 | $76.83 | $76.14 | $76.50 | $60.23 | 2,839,994 |
| 2017-01-09 | $77.61 | $77.73 | $76.40 | $76.64 | $60.34 | 4,585,676 |
| 2017-01-06 | $77.50 | $77.87 | $77.26 | $77.49 | $61.01 | 3,132,399 |
| 2017-01-05 | $77.90 | $77.96 | $77.04 | $77.75 | $61.22 | 3,284,643 |
| 2017-01-04 | $77.65 | $78.35 | $77.63 | $77.65 | $61.14 | 2,531,056 |
| 2017-01-03 | $77.65 | $78.02 | $77.02 | $77.73 | $61.20 | 2,905,885 |
| 2016-12-30 | $78.05 | $78.24 | $77.35 | $77.62 | $61.12 | 2,465,556 |
| 2016-12-29 | $77.11 | $78.17 | $77.00 | $78.02 | $61.43 | 2,976,489 |
| 2016-12-28 | $77.54 | $77.62 | $76.90 | $77.03 | $60.65 | 1,897,615 |
| 2016-12-27 | $77.49 | $77.73 | $77.13 | $77.48 | $61.01 | 1,554,468 |
| 2016-12-23 | $77.77 | $77.83 | $77.25 | $77.62 | $61.12 | 1,421,414 |
| 2016-12-22 | $76.96 | $78.05 | $76.91 | $77.77 | $61.23 | 3,339,006 |
| 2016-12-21 | $77.23 | $77.66 | $76.98 | $77.00 | $60.63 | 2,013,230 |
| 2016-12-20 | $76.71 | $77.58 | $76.62 | $77.35 | $60.90 | 2,639,185 |
| 2016-12-19 | $77.10 | $77.24 | $76.37 | $77.13 | $60.73 | 2,774,996 |
| 2016-12-16 | $76.20 | $76.80 | $75.78 | $76.59 | $60.30 | 7,037,998 |
| 2016-12-15 | $75.34 | $76.11 | $74.95 | $76.03 | $59.86 | 3,127,737 |
| 2016-12-14 | $77.60 | $77.94 | $75.35 | $75.53 | $59.47 | 4,756,011 |
| 2016-12-13 | $76.67 | $77.45 | $76.52 | $77.32 | $60.88 | 3,968,706 |
| 2016-12-12 | $75.65 | $76.59 | $75.58 | $76.48 | $60.22 | 3,963,607 |
| 2016-12-09 | $74.68 | $75.84 | $74.61 | $75.82 | $59.70 | 3,196,119 |
| 2016-12-08 | $74.11 | $74.93 | $73.50 | $74.73 | $58.84 | 3,386,584 |
| 2016-12-07 | $73.98 | $74.77 | $73.88 | $74.67 | $58.79 | 3,370,910 |
| 2016-12-06 | $73.83 | $74.22 | $73.60 | $73.86 | $58.15 | 3,140,033 |
| 2016-12-05 | $73.14 | $73.61 | $72.34 | $73.61 | $57.96 | 3,559,201 |
| 2016-12-02 | $73.30 | $74.18 | $72.94 | $73.42 | $57.81 | 3,754,148 |
| 2016-12-01 | $73.50 | $73.57 | $72.47 | $72.75 | $57.28 | 4,324,838 |
| 2016-11-30 | $75.27 | $75.36 | $73.77 | $73.77 | $58.08 | 5,583,153 |
| 2016-11-29 | $75.79 | $76.67 | $75.63 | $76.37 | $60.13 | 3,763,059 |
| 2016-11-28 | $74.66 | $76.14 | $74.62 | $76.08 | $59.90 | 4,049,028 |
| 2016-11-25 | $73.75 | $74.71 | $73.73 | $74.35 | $58.54 | 1,972,203 |
| 2016-11-23 | $73.32 | $74.30 | $73.23 | $73.54 | $57.90 | 2,947,778 |
| 2016-11-22 | $74.12 | $74.34 | $73.27 | $73.88 | $58.17 | 3,590,403 |
| 2016-11-21 | $73.99 | $74.50 | $73.78 | $74.43 | $58.60 | 3,204,317 |
| 2016-11-18 | $74.01 | $74.21 | $73.34 | $73.60 | $57.95 | 4,450,492 |
| 2016-11-17 | $73.96 | $74.50 | $73.75 | $73.87 | $58.16 | 4,460,056 |
| 2016-11-16 | $75.28 | $75.57 | $73.69 | $73.97 | $58.24 | 4,849,292 |
| 2016-11-15 | $74.96 | $76.37 | $74.86 | $75.93 | $59.10 | 4,441,954 |
| 2016-11-14 | $75.09 | $75.10 | $73.58 | $74.44 | $57.94 | 5,902,955 |
| 2016-11-11 | $75.11 | $75.98 | $74.75 | $75.24 | $58.56 | 3,745,967 |
| 2016-11-10 | $76.99 | $76.99 | $73.69 | $75.16 | $58.50 | 6,005,020 |
| 2016-11-09 | $79.00 | $79.00 | $77.15 | $77.34 | $60.20 | 4,758,422 |
| 2016-11-08 | $79.32 | $79.99 | $79.00 | $79.65 | $62.00 | 2,243,228 |
| 2016-11-07 | $77.81 | $79.13 | $76.90 | $79.13 | $61.59 | 3,303,852 |
| 2016-11-04 | $78.50 | $79.18 | $77.18 | $77.27 | $60.14 | 2,848,285 |
| 2016-11-03 | $77.83 | $78.36 | $77.40 | $77.98 | $60.70 | 2,455,263 |
| 2016-11-02 | $78.37 | $78.47 | $76.93 | $78.00 | $60.71 | 3,239,576 |
| 2016-11-01 | $80.04 | $80.05 | $78.34 | $78.57 | $61.16 | 2,984,949 |
| 2016-10-31 | $78.96 | $80.49 | $78.80 | $80.02 | $62.29 | 3,523,874 |
| 2016-10-28 | $78.57 | $79.09 | $78.28 | $78.72 | $61.27 | 1,608,778 |
| 2016-10-27 | $78.44 | $78.74 | $77.94 | $78.42 | $61.04 | 1,982,544 |
| 2016-10-26 | $78.58 | $78.93 | $78.12 | $78.77 | $61.31 | 2,215,132 |
| 2016-10-25 | $78.27 | $78.82 | $78.15 | $78.59 | $61.17 | 3,664,546 |
| 2016-10-24 | $78.31 | $78.61 | $77.81 | $78.40 | $61.02 | 2,868,073 |
| 2016-10-21 | $78.02 | $78.26 | $77.55 | $78.02 | $60.73 | 2,133,129 |
| 2016-10-20 | $78.23 | $79.09 | $77.97 | $78.42 | $61.04 | 2,803,992 |
| 2016-10-19 | $77.90 | $78.28 | $77.50 | $78.13 | $60.81 | 2,547,351 |
| 2016-10-18 | $77.91 | $78.25 | $76.95 | $77.90 | $60.63 | 2,481,537 |
| 2016-10-17 | $77.30 | $77.81 | $77.24 | $77.54 | $60.35 | 1,784,521 |
| 2016-10-14 | $77.68 | $77.98 | $77.18 | $77.21 | $60.10 | 2,460,481 |
| 2016-10-13 | $76.57 | $78.47 | $76.57 | $77.94 | $60.67 | 3,773,614 |
| 2016-10-12 | $76.03 | $76.81 | $76.00 | $76.65 | $59.66 | 3,082,368 |
| 2016-10-11 | $76.80 | $76.82 | $75.81 | $75.91 | $59.09 | 3,479,439 |
| 2016-10-10 | $76.88 | $77.38 | $76.54 | $77.06 | $59.98 | 2,381,509 |
| 2016-10-07 | $77.63 | $78.21 | $76.52 | $76.57 | $59.60 | 4,537,993 |
| 2016-10-06 | $77.05 | $77.91 | $76.54 | $77.09 | $60.00 | 5,137,017 |
| 2016-10-05 | $77.58 | $78.37 | $76.93 | $77.09 | $60.00 | 3,834,155 |
| 2016-10-04 | $79.10 | $79.49 | $77.11 | $77.46 | $60.29 | 3,491,927 |
| 2016-10-03 | $79.78 | $79.84 | $78.53 | $79.09 | $61.56 | 2,960,510 |
| 2016-09-30 | $80.62 | $80.94 | $79.51 | $80.04 | $62.30 | 3,883,040 |
| 2016-09-29 | $80.82 | $80.82 | $79.68 | $80.31 | $62.51 | 2,898,317 |
| 2016-09-28 | $81.73 | $81.73 | $80.44 | $81.10 | $63.13 | 1,998,505 |
| 2016-09-27 | $82.51 | $82.81 | $81.29 | $81.43 | $63.38 | 2,268,288 |
| 2016-09-26 | $82.42 | $82.67 | $81.86 | $82.15 | $63.94 | 2,718,086 |
| 2016-09-23 | $82.28 | $82.79 | $82.00 | $82.52 | $64.23 | 2,348,821 |
| 2016-09-22 | $82.12 | $82.63 | $81.76 | $82.51 | $64.22 | 2,707,344 |
| 2016-09-21 | $80.18 | $81.93 | $80.17 | $81.90 | $63.75 | 2,728,149 |
| 2016-09-20 | $80.51 | $80.84 | $80.17 | $80.17 | $62.40 | 2,399,704 |
| 2016-09-19 | $79.77 | $80.52 | $79.65 | $80.46 | $62.63 | 3,159,627 |
| 2016-09-16 | $78.54 | $79.68 | $78.45 | $79.61 | $61.97 | 5,057,725 |
| 2016-09-15 | $78.26 | $79.17 | $78.26 | $79.06 | $61.54 | 2,518,507 |
| 2016-09-14 | $78.91 | $79.54 | $78.38 | $78.67 | $61.23 | 895,514 |
| 2016-09-13 | $79.32 | $79.46 | $78.44 | $78.79 | $61.33 | 3,602,362 |
| 2016-09-12 | $78.11 | $79.56 | $77.90 | $79.28 | $61.71 | 3,518,388 |
| 2016-09-09 | $80.04 | $80.22 | $77.92 | $77.95 | $60.67 | 3,329,491 |
| 2016-09-08 | $80.44 | $81.01 | $80.27 | $80.81 | $62.90 | 2,047,107 |
| 2016-09-07 | $81.26 | $81.26 | $80.38 | $80.54 | $62.69 | 2,259,627 |
| 2016-09-06 | $80.55 | $81.23 | $80.24 | $80.94 | $63.00 | 2,775,929 |
| 2016-09-02 | $79.33 | $80.28 | $79.22 | $80.24 | $62.46 | 2,767,609 |
| 2016-09-01 | $79.66 | $79.80 | $79.13 | $79.33 | $61.75 | 2,428,567 |
| 2016-08-31 | $79.52 | $79.75 | $79.22 | $79.66 | $62.00 | 3,546,181 |
| 2016-08-30 | $80.40 | $80.79 | $79.40 | $79.52 | $61.90 | 3,101,032 |
| 2016-08-29 | $80.11 | $80.61 | $80.07 | $80.44 | $62.61 | 1,923,422 |
| 2016-08-26 | $81.74 | $82.17 | $79.82 | $79.92 | $62.21 | 2,400,721 |
| 2016-08-25 | $81.66 | $82.08 | $81.45 | $81.73 | $63.62 | 1,858,326 |
| 2016-08-24 | $81.38 | $81.75 | $80.80 | $81.56 | $63.48 | 2,048,569 |
| 2016-08-23 | $82.02 | $82.35 | $81.43 | $81.45 | $63.40 | 2,199,317 |
| 2016-08-22 | $81.88 | $82.22 | $81.49 | $81.89 | $63.74 | 1,888,706 |
| 2016-08-19 | $82.45 | $82.56 | $81.23 | $81.65 | $63.55 | 2,632,006 |
| 2016-08-18 | $81.56 | $82.78 | $81.52 | $82.78 | $64.43 | 3,961,194 |
| 2016-08-17 | $80.45 | $81.82 | $79.15 | $81.69 | $63.58 | 5,850,867 |
| 2016-08-16 | $81.51 | $81.58 | $80.41 | $80.45 | $62.62 | 4,648,975 |
| 2016-08-15 | $83.61 | $83.80 | $81.61 | $81.66 | $63.56 | 4,025,611 |
| 2016-08-12 | $84.14 | $84.30 | $83.45 | $83.49 | $64.99 | 2,634,738 |
| 2016-08-11 | $83.92 | $83.97 | $83.46 | $83.91 | $65.31 | 2,731,403 |
| 2016-08-10 | $84.03 | $84.54 | $83.28 | $83.79 | $65.22 | 2,732,128 |
| 2016-08-09 | $84.66 | $85.03 | $84.36 | $84.73 | $65.29 | 3,195,898 |
| 2016-08-08 | $84.33 | $85.12 | $83.85 | $84.74 | $65.29 | 3,977,505 |
| 2016-08-05 | $85.00 | $85.00 | $84.05 | $84.23 | $64.90 | 3,540,224 |
| 2016-08-04 | $85.00 | $85.50 | $84.80 | $85.24 | $65.68 | 2,351,747 |
| 2016-08-03 | $85.43 | $85.58 | $84.70 | $85.15 | $65.61 | 3,076,765 |
| 2016-08-02 | $85.24 | $85.73 | $84.81 | $85.56 | $65.92 | 3,083,802 |
| 2016-08-01 | $85.40 | $86.00 | $85.33 | $85.65 | $65.99 | 2,445,537 |
| 2016-07-29 | $85.45 | $85.99 | $85.21 | $85.59 | $65.95 | 3,197,196 |
| 2016-07-28 | $84.87 | $85.43 | $84.64 | $85.20 | $65.65 | 1,724,844 |
| 2016-07-27 | $85.60 | $85.65 | $84.15 | $84.83 | $65.36 | 3,751,738 |
| 2016-07-26 | $86.64 | $86.84 | $85.56 | $85.75 | $66.07 | 2,250,030 |
| 2016-07-25 | $86.49 | $86.71 | $86.03 | $86.69 | $66.80 | 2,185,642 |
| 2016-07-22 | $85.25 | $86.57 | $85.00 | $86.50 | $66.65 | 2,226,854 |
| 2016-07-21 | $84.56 | $85.50 | $84.23 | $85.40 | $65.80 | 2,360,475 |
| 2016-07-20 | $85.38 | $85.43 | $84.58 | $84.92 | $65.43 | 2,124,911 |
| 2016-07-19 | $85.17 | $85.49 | $84.82 | $85.38 | $65.79 | 4,025,276 |
| 2016-07-18 | $85.13 | $85.63 | $85.00 | $85.25 | $65.69 | 2,965,382 |
| 2016-07-15 | $84.99 | $85.29 | $84.45 | $84.92 | $65.43 | 2,334,411 |
| 2016-07-14 | $84.45 | $84.94 | $84.20 | $84.75 | $65.30 | 2,990,594 |
| 2016-07-13 | $84.99 | $85.21 | $84.51 | $85.05 | $65.53 | 3,694,906 |
| 2016-07-12 | $85.50 | $85.75 | $84.37 | $84.44 | $65.06 | 3,774,764 |
| 2016-07-11 | $85.43 | $86.12 | $84.58 | $86.01 | $66.27 | 2,648,536 |
| 2016-07-08 | $85.16 | $86.06 | $84.22 | $86.01 | $66.27 | 2,809,928 |
| 2016-07-07 | $86.79 | $87.02 | $84.94 | $85.29 | $65.72 | 4,186,596 |
| 2016-07-06 | $86.86 | $87.31 | $86.29 | $87.23 | $67.21 | 3,785,900 |
| 2016-07-05 | $85.79 | $87.02 | $85.61 | $86.93 | $66.98 | 3,746,885 |
| 2016-07-01 | $85.91 | $86.15 | $84.77 | $85.63 | $65.98 | 3,402,717 |
| 2016-06-30 | $84.30 | $85.79 | $84.14 | $85.79 | $66.10 | 5,473,077 |
| 2016-06-29 | $84.22 | $84.50 | $83.66 | $84.15 | $64.84 | 3,699,803 |
| 2016-06-28 | $83.77 | $84.00 | $83.12 | $83.94 | $64.68 | 4,506,805 |
| 2016-06-27 | $82.38 | $84.16 | $82.29 | $83.99 | $64.71 | 4,394,782 |
| 2016-06-24 | $81.63 | $83.29 | $81.41 | $82.43 | $63.51 | 3,698,192 |
| 2016-06-23 | $81.86 | $82.06 | $81.36 | $82.05 | $63.22 | 1,582,732 |
| 2016-06-22 | $82.05 | $82.18 | $81.73 | $81.83 | $63.05 | 1,697,661 |
| 2016-06-21 | $81.67 | $82.51 | $81.48 | $82.00 | $63.18 | 2,042,627 |
| 2016-06-20 | $82.73 | $82.90 | $81.32 | $82.00 | $63.18 | 3,800,807 |
| 2016-06-17 | $82.58 | $83.00 | $81.87 | $82.98 | $63.94 | 5,575,875 |
| 2016-06-16 | $81.90 | $82.71 | $81.70 | $82.53 | $63.59 | 3,395,857 |
| 2016-06-15 | $82.42 | $82.58 | $81.28 | $81.53 | $62.82 | 3,228,842 |
| 2016-06-14 | $81.51 | $82.44 | $81.30 | $82.41 | $63.50 | 3,120,273 |
| 2016-06-13 | $81.60 | $82.00 | $81.33 | $81.61 | $62.88 | 2,879,762 |
| 2016-06-10 | $81.23 | $81.60 | $80.62 | $81.24 | $62.60 | 3,222,974 |
| 2016-06-09 | $80.43 | $81.41 | $80.13 | $81.26 | $62.61 | 2,534,494 |
| 2016-06-08 | $79.84 | $80.51 | $79.84 | $80.51 | $62.03 | 1,672,289 |
| 2016-06-07 | $80.24 | $80.47 | $79.83 | $79.99 | $61.63 | 1,957,694 |
| 2016-06-06 | $80.27 | $80.47 | $79.57 | $79.84 | $61.52 | 3,007,803 |
| 2016-06-03 | $79.64 | $80.46 | $79.62 | $80.08 | $61.70 | 4,170,828 |
| 2016-06-02 | $78.72 | $79.01 | $77.96 | $78.94 | $60.82 | 2,453,074 |
| 2016-06-01 | $78.25 | $79.03 | $78.00 | $79.02 | $60.89 | 2,917,096 |
| 2016-05-31 | $78.01 | $78.37 | $77.68 | $78.23 | $60.28 | 4,164,965 |
| 2016-05-27 | $77.94 | $78.14 | $77.60 | $77.98 | $60.08 | 2,194,244 |
| 2016-05-26 | $76.99 | $78.01 | $76.99 | $77.96 | $60.07 | 1,816,738 |
| 2016-05-25 | $76.95 | $77.11 | $76.35 | $76.95 | $59.29 | 3,613,463 |
| 2016-05-24 | $76.42 | $77.09 | $76.23 | $76.99 | $59.32 | 2,423,582 |
| 2016-05-23 | $77.04 | $77.18 | $76.08 | $76.15 | $58.67 | 2,754,988 |
| 2016-05-20 | $77.26 | $77.27 | $76.47 | $77.00 | $59.33 | 2,444,902 |
| 2016-05-19 | $76.17 | $77.01 | $75.72 | $76.97 | $59.31 | 2,882,963 |
| 2016-05-18 | $78.60 | $78.60 | $76.36 | $76.57 | $59.00 | 4,109,432 |
| 2016-05-17 | $80.90 | $80.90 | $79.06 | $79.51 | $60.61 | 3,682,148 |
| 2016-05-16 | $80.58 | $81.01 | $80.16 | $81.00 | $61.75 | 2,426,488 |
| 2016-05-13 | $81.08 | $81.15 | $80.27 | $80.77 | $61.57 | 2,612,541 |
| 2016-05-12 | $80.35 | $81.28 | $79.91 | $81.08 | $61.81 | 2,762,313 |
| 2016-05-11 | $80.30 | $80.50 | $79.55 | $80.49 | $61.36 | 2,704,407 |
| 2016-05-10 | $80.41 | $80.50 | $79.84 | $80.06 | $61.03 | 2,457,833 |
| 2016-05-09 | $79.34 | $80.43 | $79.14 | $80.06 | $61.03 | 2,679,087 |
| 2016-05-06 | $80.11 | $80.13 | $78.36 | $79.38 | $60.51 | 4,454,174 |
| 2016-05-05 | $79.70 | $80.74 | $79.54 | $80.18 | $61.12 | 3,698,428 |
| 2016-05-04 | $78.83 | $80.61 | $78.64 | $80.02 | $61.00 | 4,192,424 |
| 2016-05-03 | $78.94 | $79.61 | $78.37 | $78.84 | $60.10 | 3,026,758 |
| 2016-05-02 | $78.83 | $79.63 | $78.68 | $78.94 | $60.18 | 2,990,164 |
| 2016-04-29 | $77.81 | $78.85 | $77.24 | $78.78 | $60.05 | 2,726,328 |
| 2016-04-28 | $77.32 | $78.42 | $77.02 | $78.34 | $59.72 | 2,286,957 |
| 2016-04-27 | $77.24 | $78.58 | $77.01 | $78.06 | $59.50 | 2,927,600 |
| 2016-04-26 | $76.97 | $77.21 | $76.53 | $76.95 | $58.66 | 2,105,591 |
| 2016-04-25 | $76.82 | $77.17 | $76.43 | $76.76 | $58.51 | 2,807,352 |
| 2016-04-22 | $76.64 | $77.12 | $76.43 | $77.01 | $58.70 | 2,711,569 |
| 2016-04-21 | $78.20 | $78.29 | $76.21 | $76.34 | $58.19 | 4,966,961 |
| 2016-04-20 | $79.99 | $80.25 | $78.13 | $78.20 | $59.61 | 3,238,046 |
| 2016-04-19 | $80.56 | $80.64 | $79.31 | $79.79 | $60.82 | 3,543,490 |
| 2016-04-18 | $79.85 | $80.40 | $79.49 | $80.40 | $61.29 | 1,993,496 |
| 2016-04-15 | $79.46 | $80.17 | $79.34 | $80.00 | $60.98 | 2,520,760 |
| 2016-04-14 | $79.61 | $79.76 | $79.06 | $79.45 | $60.56 | 1,807,844 |
| 2016-04-13 | $80.41 | $80.41 | $79.13 | $79.63 | $60.70 | 1,899,901 |
| 2016-04-12 | $79.75 | $80.39 | $79.35 | $80.22 | $61.15 | 2,075,295 |
| 2016-04-11 | $79.84 | $80.19 | $79.43 | $79.44 | $60.56 | 1,928,322 |
| 2016-04-08 | $79.63 | $80.35 | $79.54 | $79.77 | $60.81 | 1,953,681 |
| 2016-04-07 | $79.20 | $80.01 | $79.20 | $79.29 | $60.44 | 2,506,888 |
| 2016-04-06 | $79.60 | $79.77 | $78.67 | $79.36 | $60.50 | 3,309,485 |
| 2016-04-05 | $81.06 | $81.39 | $79.77 | $79.90 | $60.91 | 3,002,202 |
| 2016-04-04 | $81.15 | $81.38 | $80.40 | $81.09 | $61.81 | 1,903,429 |
| 2016-04-01 | $80.48 | $81.32 | $80.28 | $81.13 | $61.84 | 3,155,315 |
| 2016-03-31 | $80.35 | $80.71 | $79.81 | $80.68 | $61.50 | 2,812,976 |
| 2016-03-30 | $80.40 | $80.59 | $79.78 | $80.35 | $61.25 | 1,660,088 |
| 2016-03-29 | $79.70 | $80.46 | $79.06 | $80.44 | $61.32 | 2,771,748 |
| 2016-03-28 | $79.75 | $80.35 | $79.31 | $79.48 | $60.59 | 1,745,681 |
| 2016-03-24 | $79.54 | $80.11 | $79.33 | $79.75 | $60.79 | 2,609,455 |
| 2016-03-23 | $78.86 | $80.01 | $78.43 | $79.81 | $60.84 | 2,565,722 |
| 2016-03-22 | $79.42 | $79.80 | $78.84 | $78.88 | $60.13 | 2,862,750 |
| 2016-03-21 | $79.06 | $79.95 | $78.55 | $79.52 | $60.62 | 2,940,607 |
| 2016-03-18 | $80.26 | $80.40 | $79.42 | $79.67 | $60.73 | 6,526,815 |
| 2016-03-17 | $79.05 | $80.22 | $78.68 | $79.99 | $60.98 | 4,041,245 |
| 2016-03-16 | $78.20 | $79.08 | $77.08 | $78.95 | $60.18 | 3,422,083 |
| 2016-03-15 | $77.50 | $78.26 | $77.44 | $78.05 | $59.50 | 3,312,275 |
| 2016-03-14 | $77.96 | $78.04 | $77.21 | $77.72 | $59.25 | 2,902,285 |
| 2016-03-11 | $77.92 | $78.15 | $77.51 | $77.76 | $59.28 | 2,908,913 |
| 2016-03-10 | $77.51 | $77.88 | $76.84 | $77.26 | $58.89 | 4,552,841 |
| 2016-03-09 | $77.00 | $77.83 | $76.70 | $77.51 | $59.09 | 5,048,720 |
| 2016-03-08 | $76.32 | $77.31 | $75.90 | $77.27 | $58.90 | 4,680,859 |
| 2016-03-07 | $75.00 | $76.26 | $74.82 | $76.25 | $58.12 | 3,469,795 |
| 2016-03-04 | $73.98 | $75.55 | $73.67 | $75.17 | $57.30 | 3,826,849 |
| 2016-03-03 | $73.76 | $74.42 | $72.94 | $74.33 | $56.66 | 4,237,882 |
| 2016-03-02 | $73.35 | $73.88 | $72.48 | $73.63 | $56.13 | 12,096,999 |
| 2016-03-01 | $74.66 | $74.72 | $72.70 | $73.35 | $55.91 | 6,079,588 |
| 2016-02-29 | $73.96 | $74.95 | $73.79 | $74.28 | $56.62 | 3,519,326 |
| 2016-02-26 | $76.07 | $76.31 | $73.95 | $74.03 | $56.43 | 4,250,355 |
| 2016-02-25 | $75.16 | $76.45 | $74.84 | $76.44 | $58.27 | 3,494,067 |
| 2016-02-24 | $74.99 | $75.44 | $74.34 | $74.95 | $57.13 | 3,869,778 |
| 2016-02-23 | $74.65 | $75.17 | $74.23 | $74.81 | $57.03 | 4,231,839 |
| 2016-02-22 | $74.80 | $75.21 | $74.26 | $74.84 | $57.05 | 3,893,699 |
| 2016-02-19 | $75.93 | $75.93 | $74.19 | $74.55 | $56.83 | 6,272,120 |
| 2016-02-18 | $75.04 | $76.66 | $74.69 | $76.21 | $58.09 | 6,529,897 |
| 2016-02-17 | $76.52 | $76.58 | $75.27 | $75.50 | $57.55 | 4,987,423 |
| 2016-02-16 | $76.20 | $76.49 | $75.45 | $76.29 | $58.16 | 3,550,165 |
| 2016-02-12 | $76.96 | $77.31 | $75.51 | $76.24 | $58.12 | 4,519,946 |
| 2016-02-11 | $77.77 | $78.31 | $76.77 | $76.80 | $58.54 | 4,053,353 |
| 2016-02-10 | $77.61 | $78.56 | $76.39 | $78.12 | $59.55 | 4,134,744 |
| 2016-02-09 | $78.75 | $79.81 | $78.24 | $78.93 | $59.54 | 3,806,008 |
| 2016-02-08 | $79.25 | $80.10 | $78.60 | $79.17 | $59.72 | 5,350,535 |
| 2016-02-05 | $78.17 | $79.22 | $77.35 | $79.04 | $59.62 | 3,521,930 |
| 2016-02-04 | $78.27 | $79.03 | $77.88 | $78.58 | $59.28 | 4,545,889 |
| 2016-02-03 | $76.84 | $78.72 | $76.76 | $78.56 | $59.26 | 4,912,834 |
| 2016-02-02 | $76.09 | $76.94 | $76.03 | $76.75 | $57.89 | 4,666,834 |
| 2016-02-01 | $75.18 | $77.68 | $75.02 | $77.00 | $58.08 | 6,727,089 |
| 2016-01-29 | $73.99 | $75.41 | $73.93 | $75.30 | $56.80 | 4,822,240 |
| 2016-01-28 | $72.17 | $73.96 | $71.83 | $73.47 | $55.42 | 2,293,980 |
| 2016-01-27 | $72.00 | $72.89 | $71.66 | $72.41 | $54.62 | 2,087,017 |
| 2016-01-26 | $72.00 | $73.20 | $71.74 | $72.22 | $54.48 | 2,601,256 |
| 2016-01-25 | $72.19 | $72.29 | $71.52 | $71.80 | $54.16 | 2,398,193 |
| 2016-01-22 | $71.58 | $72.24 | $70.95 | $72.18 | $54.45 | 3,161,445 |
| 2016-01-21 | $71.70 | $72.14 | $70.35 | $71.09 | $53.63 | 4,501,432 |
| 2016-01-20 | $72.57 | $72.99 | $70.65 | $71.42 | $53.87 | 3,593,012 |
| 2016-01-19 | $72.47 | $73.36 | $72.09 | $73.16 | $55.19 | 3,179,767 |
| 2016-01-15 | $71.48 | $72.30 | $71.02 | $72.08 | $54.37 | 4,706,989 |
| 2016-01-14 | $71.73 | $72.84 | $71.16 | $72.37 | $54.59 | 3,645,240 |
| 2016-01-13 | $71.36 | $72.35 | $71.29 | $71.70 | $54.09 | 2,622,719 |
| 2016-01-12 | $72.14 | $72.26 | $70.60 | $71.27 | $53.76 | 2,975,860 |
| 2016-01-11 | $71.25 | $72.05 | $71.20 | $71.83 | $54.18 | 2,968,865 |
| 2016-01-08 | $71.19 | $71.68 | $70.91 | $71.04 | $53.59 | 2,198,006 |
| 2016-01-07 | $71.05 | $71.77 | $70.89 | $71.20 | $53.71 | 2,887,788 |
| 2016-01-06 | $71.11 | $72.18 | $70.87 | $71.86 | $54.21 | 2,382,816 |
| 2016-01-05 | $71.18 | $71.85 | $70.18 | $71.70 | $54.09 | 2,706,795 |
| 2016-01-04 | $70.93 | $71.21 | $70.16 | $71.19 | $53.70 | 3,565,451 |
| 2015-12-31 | $72.14 | $72.22 | $70.74 | $71.39 | $53.85 | 2,999,478 |
| 2015-12-30 | $72.37 | $72.60 | $72.12 | $72.19 | $54.45 | 2,062,133 |
| 2015-12-29 | $72.28 | $72.75 | $72.17 | $72.37 | $54.59 | 1,943,634 |
| 2015-12-28 | $71.75 | $72.26 | $71.60 | $71.92 | $54.25 | 2,351,806 |
| 2015-12-24 | $72.00 | $72.39 | $71.90 | $72.04 | $54.34 | 1,018,162 |
| 2015-12-23 | $71.15 | $72.31 | $71.08 | $72.00 | $54.31 | 2,737,702 |
| 2015-12-22 | $70.35 | $71.15 | $69.66 | $70.95 | $53.52 | 2,948,958 |
| 2015-12-21 | $69.96 | $70.26 | $69.33 | $69.81 | $52.66 | 2,122,635 |
| 2015-12-18 | $70.08 | $70.35 | $68.78 | $69.60 | $52.50 | 6,122,722 |
| 2015-12-17 | $70.07 | $71.02 | $69.70 | $70.50 | $53.18 | 4,205,837 |
| 2015-12-16 | $69.29 | $70.29 | $69.11 | $70.03 | $52.83 | 4,747,745 |
| 2015-12-15 | $68.57 | $69.53 | $68.26 | $68.84 | $51.93 | 4,233,305 |
| 2015-12-14 | $67.81 | $68.50 | $67.25 | $68.45 | $51.63 | 3,645,009 |
| 2015-12-11 | $67.19 | $67.98 | $66.99 | $67.84 | $51.17 | 4,730,328 |
| 2015-12-10 | $68.45 | $68.46 | $67.31 | $67.43 | $50.86 | 2,972,519 |
| 2015-12-09 | $68.17 | $69.50 | $67.90 | $68.61 | $51.75 | 2,703,195 |
| 2015-12-08 | $68.27 | $68.60 | $67.81 | $68.44 | $51.63 | 3,690,121 |
| 2015-12-07 | $66.80 | $68.56 | $66.77 | $68.50 | $51.67 | 4,328,101 |
| 2015-12-04 | $66.49 | $67.10 | $66.30 | $67.04 | $50.57 | 2,712,078 |
| 2015-12-03 | $66.04 | $66.73 | $65.50 | $66.23 | $49.96 | 3,960,434 |
| 2015-12-02 | $67.88 | $67.94 | $66.06 | $66.13 | $49.88 | 4,304,032 |
| 2015-12-01 | $68.05 | $68.44 | $67.39 | $68.06 | $51.34 | 2,846,877 |
| 2015-11-30 | $67.61 | $68.23 | $67.55 | $67.76 | $51.11 | 3,847,729 |
| 2015-11-27 | $67.74 | $68.30 | $67.49 | $67.51 | $50.92 | 1,482,006 |
| 2015-11-25 | $67.97 | $68.16 | $67.58 | $67.72 | $51.08 | 1,972,953 |
| 2015-11-24 | $67.76 | $68.19 | $67.36 | $68.08 | $51.35 | 2,860,850 |
| 2015-11-23 | $69.05 | $69.25 | $67.79 | $68.01 | $51.30 | 3,442,340 |
| 2015-11-20 | $68.85 | $69.46 | $68.64 | $69.10 | $52.12 | 3,734,015 |
| 2015-11-19 | $67.49 | $68.53 | $67.25 | $68.49 | $51.66 | 3,770,637 |
| 2015-11-18 | $66.14 | $67.30 | $65.82 | $67.20 | $50.69 | 3,856,609 |
| 2015-11-17 | $67.54 | $68.01 | $65.65 | $65.83 | $49.66 | 5,423,417 |
| 2015-11-16 | $66.89 | $67.75 | $66.76 | $67.73 | $51.09 | 2,782,486 |
| 2015-11-13 | $67.45 | $67.99 | $66.68 | $66.89 | $50.46 | 3,497,082 |
| 2015-11-12 | $68.01 | $68.81 | $67.28 | $67.29 | $50.76 | 3,095,556 |
| 2015-11-11 | $67.53 | $68.44 | $67.40 | $68.23 | $51.47 | 2,738,011 |
| 2015-11-10 | $67.25 | $67.79 | $67.13 | $67.37 | $50.82 | 3,067,400 |
| 2015-11-09 | $67.59 | $68.87 | $67.33 | $67.97 | $50.65 | 5,404,106 |
| 2015-11-06 | $69.99 | $70.06 | $67.07 | $67.76 | $50.49 | 7,413,447 |
| 2015-11-05 | $71.80 | $72.18 | $70.69 | $71.45 | $53.24 | 4,090,104 |
| 2015-11-04 | $72.07 | $72.55 | $71.70 | $71.93 | $53.60 | 3,143,837 |
| 2015-11-03 | $71.85 | $72.37 | $71.50 | $72.24 | $53.83 | 2,884,126 |
| 2015-11-02 | $71.40 | $72.29 | $71.09 | $72.18 | $53.79 | 3,324,379 |
| 2015-10-30 | $71.63 | $71.89 | $71.27 | $71.47 | $53.26 | 2,918,894 |
| 2015-10-29 | $71.19 | $71.62 | $70.30 | $71.57 | $53.33 | 3,941,398 |
| 2015-10-28 | $72.50 | $72.89 | $70.73 | $71.55 | $53.32 | 2,568,454 |
| 2015-10-27 | $72.25 | $72.87 | $72.02 | $72.41 | $53.96 | 3,096,010 |
| 2015-10-26 | $73.94 | $73.94 | $71.59 | $72.25 | $53.84 | 5,127,722 |
| 2015-10-23 | $74.87 | $75.24 | $73.60 | $73.74 | $54.95 | 2,055,040 |
| 2015-10-22 | $74.02 | $75.29 | $73.81 | $75.06 | $55.93 | 2,462,991 |
| 2015-10-21 | $73.96 | $74.38 | $73.56 | $73.86 | $55.04 | 2,028,222 |
| 2015-10-20 | $73.49 | $74.08 | $73.31 | $73.70 | $54.92 | 2,445,225 |
| 2015-10-19 | $73.49 | $73.78 | $72.73 | $73.58 | $54.83 | 2,183,596 |
| 2015-10-16 | $73.83 | $74.17 | $73.45 | $73.59 | $54.84 | 2,575,199 |
| 2015-10-15 | $72.69 | $73.59 | $72.29 | $73.48 | $54.76 | 2,307,929 |
| 2015-10-14 | $72.56 | $72.94 | $72.25 | $72.34 | $53.91 | 2,226,469 |
| 2015-10-13 | $72.75 | $73.10 | $72.25 | $72.53 | $54.05 | 2,391,084 |
| 2015-10-12 | $72.26 | $73.47 | $72.25 | $72.82 | $54.27 | 2,304,375 |
| 2015-10-09 | $72.93 | $73.24 | $72.02 | $72.26 | $53.85 | 3,071,586 |
| 2015-10-08 | $72.40 | $73.22 | $72.14 | $73.00 | $54.40 | 2,344,276 |
| 2015-10-07 | $73.15 | $73.43 | $72.59 | $72.67 | $54.15 | 4,097,533 |
| 2015-10-06 | $72.99 | $73.44 | $72.34 | $73.09 | $54.47 | 4,497,605 |
| 2015-10-05 | $72.33 | $73.30 | $71.78 | $73.08 | $54.46 | 3,157,200 |
| 2015-10-02 | $71.32 | $71.99 | $70.54 | $71.96 | $53.62 | 4,122,593 |
| 2015-10-01 | $71.99 | $72.13 | $70.00 | $70.67 | $52.66 | 3,411,017 |
| 2015-09-30 | $70.95 | $72.02 | $70.65 | $71.94 | $53.61 | 3,202,085 |
| 2015-09-29 | $70.44 | $70.90 | $70.04 | $70.73 | $52.71 | 2,782,513 |
| 2015-09-28 | $70.59 | $71.26 | $70.34 | $70.45 | $52.50 | 3,002,446 |
| 2015-09-25 | $70.31 | $71.42 | $69.91 | $70.71 | $52.69 | 3,302,502 |
| 2015-09-24 | $68.87 | $70.47 | $68.65 | $70.32 | $52.40 | 3,774,239 |
| 2015-09-23 | $69.18 | $69.36 | $68.46 | $69.09 | $51.49 | 1,923,828 |
| 2015-09-22 | $69.58 | $70.04 | $68.94 | $69.15 | $51.53 | 3,384,943 |
| 2015-09-21 | $69.30 | $70.18 | $69.25 | $70.05 | $52.20 | 2,511,850 |
| 2015-09-18 | $69.25 | $70.06 | $69.18 | $69.45 | $51.75 | 5,328,184 |
| 2015-09-17 | $69.23 | $70.98 | $69.02 | $69.91 | $52.10 | 4,229,245 |
| 2015-09-16 | $68.92 | $69.42 | $68.63 | $69.18 | $51.55 | 3,410,560 |
| 2015-09-15 | $68.36 | $68.90 | $67.69 | $68.59 | $51.11 | 2,996,344 |
| 2015-09-14 | $68.40 | $68.86 | $68.11 | $68.31 | $50.90 | 2,126,530 |
| 2015-09-11 | $67.64 | $68.36 | $67.27 | $68.34 | $50.93 | 3,047,237 |
| 2015-09-10 | $68.20 | $68.50 | $67.49 | $67.74 | $50.48 | 3,225,648 |
| 2015-09-09 | $69.63 | $69.76 | $68.10 | $68.21 | $50.83 | 3,278,569 |
| 2015-09-08 | $68.80 | $69.37 | $68.54 | $69.36 | $51.69 | 2,895,171 |
| 2015-09-04 | $68.70 | $68.90 | $67.98 | $68.26 | $50.87 | 3,287,749 |
| 2015-09-03 | $69.54 | $69.74 | $69.03 | $69.28 | $51.63 | 2,329,300 |
| 2015-09-02 | $69.58 | $69.78 | $68.67 | $69.16 | $51.54 | 3,501,799 |
| 2015-09-01 | $69.98 | $70.29 | $68.66 | $69.05 | $51.46 | 3,813,706 |
| 2015-08-31 | $71.83 | $72.35 | $70.35 | $70.91 | $52.84 | 4,338,403 |
| 2015-08-28 | $72.60 | $72.60 | $71.16 | $72.39 | $53.95 | 3,022,354 |
| 2015-08-27 | $72.21 | $72.82 | $71.70 | $72.52 | $54.04 | 4,762,911 |
| 2015-08-26 | $71.22 | $71.94 | $70.53 | $71.74 | $53.46 | 6,795,933 |
| 2015-08-25 | $73.27 | $74.12 | $70.15 | $70.21 | $52.32 | 5,582,578 |