Dexcom Inc (DXCM) Exchange: NASDAQ
Data as of April 25, 2024
$138.01 ($0.14) 0.10%
Dexcom Inc - Daily Information
Click for more stock information on Dexcom Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $138.91 |
| Previous Close | $138.01 |
| High | $139.24 |
| Low | $134.39 |
| Adjusted Open | $138.91 |
| Previous Adjusted Close | $138.01 |
| Adjusted High | $139.24 |
| Adjusted Low | $134.39 |
About Dexcom Inc (DXCM)
Founded in 1999, Dexcom Inc is a global leader in the development and commercialization of continuous glucose monitoring systems and tools for people with diabetes. Its products are designed to provide real-time glucose readings to individualsâ mobile devices and automatically inform clinicians, caregivers, and family members. Throughout its history, Dexcom has experienced significant growth and success, continually launching updated products, expanding into international markets, and partnering with healthcare professionals and organizations to create better outcomes for those living with diabetes. From a revenue of $800,000 in 2003, the company has grown to over $1.5 billion in 2020.
Invest in Dexcom Inc (DXCM)
Historical Stock Data for Dexcom Inc (DXCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $138.91 | $139.24 | $134.39 | $138.01 | $138.01 | 4,203,199 |
| 2024-04-24 | $132.79 | $138.50 | $132.47 | $137.87 | $137.87 | 3,238,221 |
| 2024-04-23 | $131.47 | $135.31 | $131.00 | $134.00 | $134.00 | 2,014,910 |
| 2024-04-22 | $131.26 | $132.36 | $129.74 | $131.52 | $131.52 | 2,110,326 |
| 2024-04-19 | $134.64 | $135.06 | $129.17 | $130.71 | $130.71 | 2,859,646 |
| 2024-04-18 | $134.36 | $135.99 | $133.58 | $134.30 | $134.30 | 2,116,531 |
| 2024-04-17 | $136.07 | $136.64 | $132.88 | $133.86 | $133.86 | 3,222,471 |
| 2024-04-16 | $135.29 | $137.83 | $133.21 | $136.52 | $136.52 | 3,036,409 |
| 2024-04-15 | $137.81 | $138.02 | $134.50 | $134.56 | $134.56 | 2,553,508 |
| 2024-04-12 | $138.02 | $138.77 | $134.28 | $136.14 | $136.14 | 2,413,463 |
| 2024-04-11 | $140.10 | $141.25 | $138.15 | $139.62 | $139.62 | 2,064,444 |
| 2024-04-10 | $138.81 | $140.65 | $137.42 | $140.32 | $140.32 | 1,847,147 |
| 2024-04-09 | $140.78 | $141.99 | $138.53 | $140.45 | $140.45 | 2,776,856 |
| 2024-04-08 | $139.53 | $140.91 | $137.47 | $139.94 | $139.94 | 2,279,238 |
| 2024-04-05 | $133.13 | $139.11 | $131.74 | $138.93 | $138.93 | 2,424,799 |
| 2024-04-04 | $139.56 | $139.71 | $133.23 | $133.34 | $133.34 | 2,642,028 |
| 2024-04-03 | $136.73 | $139.96 | $136.59 | $138.51 | $138.51 | 1,734,706 |
| 2024-04-02 | $136.33 | $137.99 | $135.21 | $136.65 | $136.65 | 2,331,042 |
| 2024-04-01 | $138.79 | $139.62 | $136.98 | $137.94 | $137.94 | 1,819,095 |
| 2024-03-28 | $139.98 | $140.80 | $138.52 | $138.70 | $138.70 | 2,519,944 |
| 2024-03-27 | $141.55 | $141.87 | $138.12 | $139.48 | $139.48 | 2,031,775 |
| 2024-03-26 | $140.69 | $142.00 | $138.50 | $139.93 | $139.93 | 3,096,190 |
| 2024-03-25 | $133.39 | $140.88 | $133.39 | $140.10 | $140.10 | 3,917,443 |
| 2024-03-22 | $133.54 | $134.38 | $131.36 | $133.18 | $133.18 | 1,426,253 |
| 2024-03-21 | $133.48 | $136.45 | $133.15 | $133.41 | $133.41 | 2,185,478 |
| 2024-03-20 | $134.87 | $135.81 | $131.31 | $132.53 | $132.53 | 1,921,634 |
| 2024-03-19 | $133.83 | $134.33 | $131.64 | $134.17 | $134.17 | 2,267,986 |
| 2024-03-18 | $131.68 | $135.58 | $131.51 | $134.72 | $134.72 | 2,661,607 |
| 2024-03-15 | $130.95 | $131.82 | $128.62 | $130.46 | $130.46 | 3,965,403 |
| 2024-03-14 | $132.44 | $133.00 | $128.72 | $129.50 | $129.50 | 2,586,156 |
| 2024-03-13 | $136.10 | $137.46 | $131.53 | $131.68 | $131.68 | 2,935,920 |
| 2024-03-12 | $133.00 | $136.73 | $130.74 | $135.38 | $135.38 | 3,336,669 |
| 2024-03-11 | $134.65 | $136.40 | $133.01 | $133.04 | $133.04 | 2,872,104 |
| 2024-03-08 | $134.00 | $136.25 | $132.33 | $135.25 | $135.25 | 3,761,934 |
| 2024-03-07 | $135.60 | $137.93 | $132.26 | $133.24 | $133.24 | 5,021,506 |
| 2024-03-06 | $126.10 | $133.94 | $124.12 | $133.72 | $133.72 | 9,510,525 |
| 2024-03-05 | $123.08 | $123.91 | $120.90 | $121.78 | $121.78 | 3,543,599 |
| 2024-03-04 | $121.76 | $124.30 | $120.51 | $122.30 | $122.30 | 3,477,446 |
| 2024-03-01 | $114.37 | $122.23 | $113.69 | $121.74 | $121.74 | 4,530,844 |
| 2024-02-29 | $115.09 | $115.56 | $114.03 | $115.07 | $115.07 | 3,556,353 |
| 2024-02-28 | $115.61 | $115.71 | $113.05 | $114.22 | $114.22 | 2,764,224 |
| 2024-02-27 | $116.25 | $116.42 | $114.55 | $115.32 | $115.32 | 2,269,287 |
| 2024-02-26 | $116.35 | $118.19 | $115.85 | $116.17 | $116.17 | 2,812,732 |
| 2024-02-23 | $117.13 | $118.49 | $116.01 | $116.26 | $116.26 | 6,214,003 |
| 2024-02-22 | $117.55 | $118.00 | $115.36 | $117.50 | $117.50 | 3,037,323 |
| 2024-02-21 | $117.00 | $117.96 | $115.30 | $116.39 | $116.39 | 2,886,975 |
| 2024-02-20 | $116.73 | $119.10 | $116.73 | $117.87 | $117.87 | 3,198,888 |
| 2024-02-16 | $116.83 | $118.81 | $116.32 | $117.05 | $117.05 | 3,971,529 |
| 2024-02-15 | $117.08 | $118.51 | $116.05 | $117.69 | $117.69 | 3,125,665 |
| 2024-02-14 | $117.03 | $117.70 | $114.96 | $116.75 | $116.75 | 3,158,222 |
| 2024-02-13 | $116.52 | $120.24 | $116.26 | $117.03 | $117.03 | 3,292,821 |
| 2024-02-12 | $119.53 | $120.50 | $117.14 | $118.42 | $118.42 | 5,252,213 |
| 2024-02-09 | $123.00 | $124.99 | $120.29 | $120.47 | $120.47 | 5,639,150 |
| 2024-02-08 | $127.20 | $127.37 | $125.21 | $127.05 | $127.05 | 4,298,564 |
| 2024-02-07 | $124.92 | $127.13 | $124.28 | $126.61 | $126.61 | 2,239,898 |
| 2024-02-06 | $121.81 | $124.98 | $120.43 | $124.92 | $124.92 | 1,988,440 |
| 2024-02-05 | $120.71 | $121.80 | $119.60 | $121.23 | $121.23 | 2,714,769 |
| 2024-02-02 | $122.21 | $122.45 | $119.63 | $120.96 | $120.96 | 2,547,021 |
| 2024-02-01 | $122.15 | $123.87 | $119.92 | $122.60 | $122.60 | 2,478,180 |
| 2024-01-31 | $121.23 | $123.06 | $120.12 | $121.35 | $121.35 | 2,392,795 |
| 2024-01-30 | $123.14 | $123.24 | $120.60 | $120.79 | $120.79 | 2,680,756 |
| 2024-01-29 | $121.88 | $124.26 | $119.55 | $124.25 | $124.25 | 2,675,364 |
| 2024-01-26 | $126.07 | $126.39 | $119.71 | $121.96 | $121.96 | 3,851,213 |
| 2024-01-25 | $129.14 | $129.39 | $125.24 | $126.51 | $126.51 | 1,680,134 |
| 2024-01-24 | $128.10 | $128.56 | $125.74 | $127.42 | $127.42 | 1,722,177 |
| 2024-01-23 | $129.15 | $129.32 | $125.39 | $127.12 | $127.12 | 1,823,113 |
| 2024-01-22 | $129.20 | $130.31 | $128.65 | $129.29 | $129.29 | 3,290,126 |
| 2024-01-19 | $127.12 | $127.99 | $125.06 | $127.29 | $127.29 | 2,819,435 |
| 2024-01-18 | $126.26 | $128.00 | $125.30 | $127.45 | $127.45 | 3,594,834 |
| 2024-01-17 | $123.00 | $125.53 | $122.54 | $125.45 | $125.45 | 1,905,712 |
| 2024-01-16 | $123.59 | $124.94 | $121.29 | $124.46 | $124.46 | 3,116,917 |
| 2024-01-12 | $128.93 | $130.00 | $124.06 | $125.00 | $125.00 | 3,646,326 |
| 2024-01-11 | $127.97 | $130.30 | $126.72 | $128.93 | $128.93 | 2,507,331 |
| 2024-01-10 | $130.04 | $130.74 | $127.97 | $128.00 | $128.00 | 2,350,982 |
| 2024-01-09 | $128.81 | $132.03 | $128.38 | $129.70 | $129.70 | 2,714,651 |
| 2024-01-08 | $125.71 | $130.32 | $123.67 | $129.63 | $129.63 | 3,725,697 |
| 2024-01-05 | $121.27 | $124.99 | $120.50 | $123.98 | $123.98 | 2,084,808 |
| 2024-01-04 | $120.03 | $122.80 | $119.86 | $121.83 | $121.83 | 1,946,375 |
| 2024-01-03 | $123.44 | $123.44 | $119.65 | $120.27 | $120.27 | 1,895,900 |
| 2024-01-02 | $123.15 | $126.23 | $122.40 | $123.09 | $123.09 | 2,091,561 |
| 2023-12-29 | $123.78 | $124.78 | $123.65 | $124.09 | $124.09 | 1,301,730 |
| 2023-12-28 | $124.31 | $125.72 | $123.51 | $124.16 | $124.16 | 1,290,397 |
| 2023-12-27 | $124.02 | $124.25 | $122.26 | $123.73 | $123.73 | 1,834,505 |
| 2023-12-26 | $123.30 | $123.86 | $121.88 | $123.55 | $123.55 | 1,412,776 |
| 2023-12-22 | $122.38 | $122.61 | $120.23 | $122.17 | $122.17 | 1,829,088 |
| 2023-12-21 | $118.59 | $122.92 | $118.36 | $122.80 | $122.80 | 2,837,320 |
| 2023-12-20 | $122.48 | $123.29 | $115.64 | $116.64 | $116.64 | 5,202,522 |
| 2023-12-19 | $123.63 | $124.58 | $122.91 | $123.29 | $123.29 | 2,448,867 |
| 2023-12-18 | $121.85 | $124.50 | $119.55 | $123.35 | $123.35 | 2,571,283 |
| 2023-12-15 | $123.02 | $123.57 | $121.08 | $122.59 | $122.59 | 5,084,294 |
| 2023-12-14 | $123.42 | $126.37 | $122.34 | $123.10 | $123.10 | 3,705,414 |
| 2023-12-13 | $119.14 | $122.38 | $118.43 | $122.29 | $122.29 | 2,751,661 |
| 2023-12-12 | $118.54 | $120.11 | $116.81 | $119.16 | $119.16 | 2,564,421 |
| 2023-12-11 | $117.66 | $118.69 | $115.38 | $117.90 | $117.90 | 3,735,643 |
| 2023-12-08 | $118.48 | $119.39 | $116.92 | $116.97 | $116.97 | 2,375,826 |
| 2023-12-07 | $118.30 | $119.48 | $117.51 | $118.89 | $118.89 | 2,391,816 |
| 2023-12-06 | $117.74 | $119.06 | $116.38 | $117.94 | $117.94 | 2,314,905 |
| 2023-12-05 | $116.37 | $117.82 | $115.64 | $117.20 | $117.20 | 2,768,267 |
| 2023-12-04 | $116.25 | $118.79 | $116.20 | $118.24 | $118.24 | 3,085,082 |
| 2023-12-01 | $114.24 | $117.50 | $113.01 | $116.62 | $116.62 | 3,075,029 |
| 2023-11-30 | $116.94 | $117.26 | $114.86 | $115.52 | $115.52 | 4,493,002 |
| 2023-11-29 | $113.38 | $117.44 | $113.00 | $116.18 | $116.18 | 4,734,451 |
| 2023-11-28 | $113.37 | $113.77 | $111.29 | $112.20 | $112.20 | 4,492,399 |
| 2023-11-27 | $112.07 | $115.09 | $112.03 | $113.98 | $113.98 | 3,687,258 |
| 2023-11-24 | $110.80 | $113.81 | $110.44 | $112.95 | $112.95 | 1,902,075 |
| 2023-11-22 | $110.00 | $112.05 | $109.42 | $110.80 | $110.80 | 2,747,566 |
| 2023-11-21 | $108.42 | $109.65 | $107.81 | $108.96 | $108.96 | 2,778,012 |
| 2023-11-20 | $104.39 | $109.20 | $104.06 | $108.96 | $108.96 | 4,313,257 |
| 2023-11-17 | $104.93 | $106.74 | $104.31 | $104.97 | $104.97 | 5,315,982 |
| 2023-11-16 | $102.00 | $105.19 | $102.00 | $104.77 | $104.77 | 5,726,929 |
| 2023-11-15 | $101.38 | $104.25 | $100.86 | $102.11 | $102.11 | 4,159,505 |
| 2023-11-14 | $100.00 | $103.85 | $99.26 | $101.38 | $101.38 | 5,479,586 |
| 2023-11-13 | $96.80 | $100.57 | $94.55 | $98.35 | $98.35 | 5,725,913 |
| 2023-11-10 | $93.61 | $95.07 | $91.59 | $94.05 | $94.05 | 4,185,668 |
| 2023-11-09 | $93.27 | $95.29 | $91.71 | $92.40 | $92.40 | 4,663,643 |
| 2023-11-08 | $95.22 | $95.57 | $91.49 | $92.76 | $92.76 | 4,631,696 |
| 2023-11-07 | $95.81 | $97.62 | $95.09 | $95.19 | $95.19 | 3,273,453 |
| 2023-11-06 | $97.78 | $98.91 | $94.34 | $94.84 | $94.84 | 4,019,706 |
| 2023-11-03 | $96.57 | $99.01 | $96.07 | $97.46 | $97.46 | 5,092,341 |
| 2023-11-02 | $94.84 | $95.83 | $92.07 | $93.67 | $93.67 | 4,425,684 |
| 2023-11-01 | $88.26 | $94.41 | $87.81 | $94.13 | $94.13 | 6,016,837 |
| 2023-10-31 | $85.73 | $89.47 | $85.41 | $88.83 | $88.83 | 5,391,891 |
| 2023-10-30 | $90.16 | $90.59 | $84.71 | $84.91 | $84.91 | 7,038,390 |
| 2023-10-27 | $92.73 | $92.99 | $86.27 | $89.29 | $89.29 | 14,954,605 |
| 2023-10-26 | $84.18 | $84.23 | $80.93 | $81.09 | $81.09 | 6,707,774 |
| 2023-10-25 | $85.85 | $86.37 | $83.06 | $84.35 | $84.35 | 4,112,462 |
| 2023-10-24 | $85.40 | $86.84 | $85.26 | $86.35 | $86.35 | 4,375,201 |
| 2023-10-23 | $85.75 | $87.98 | $85.60 | $86.02 | $86.02 | 4,042,385 |
| 2023-10-20 | $86.02 | $87.35 | $85.48 | $85.97 | $85.97 | 4,652,443 |
| 2023-10-19 | $83.69 | $87.48 | $83.61 | $86.04 | $86.04 | 6,634,187 |
| 2023-10-18 | $81.49 | $85.27 | $81.47 | $84.12 | $84.12 | 7,717,036 |
| 2023-10-17 | $77.38 | $82.56 | $76.81 | $80.49 | $80.49 | 5,476,119 |
| 2023-10-16 | $77.58 | $80.19 | $76.17 | $78.95 | $78.95 | 5,271,468 |
| 2023-10-13 | $75.00 | $76.44 | $74.75 | $76.19 | $76.19 | 5,055,047 |
| 2023-10-12 | $79.69 | $80.14 | $75.04 | $75.49 | $75.49 | 9,338,951 |
| 2023-10-11 | $84.31 | $85.02 | $77.91 | $78.97 | $78.97 | 8,706,833 |
| 2023-10-10 | $82.91 | $86.40 | $81.12 | $85.21 | $85.21 | 5,266,928 |
| 2023-10-09 | $82.49 | $83.32 | $80.80 | $83.09 | $83.09 | 3,165,061 |
| 2023-10-06 | $82.55 | $83.69 | $81.07 | $83.22 | $83.22 | 6,761,720 |
| 2023-10-05 | $88.10 | $88.10 | $80.80 | $84.00 | $84.00 | 9,019,418 |
| 2023-10-04 | $91.16 | $91.39 | $85.54 | $87.70 | $87.70 | 5,793,376 |
| 2023-10-03 | $93.67 | $94.36 | $90.24 | $90.94 | $90.94 | 3,026,831 |
| 2023-10-02 | $92.86 | $96.18 | $91.80 | $94.55 | $94.55 | 3,244,917 |
| 2023-09-29 | $97.37 | $97.58 | $93.13 | $93.30 | $93.30 | 5,417,039 |
| 2023-09-28 | $92.09 | $96.17 | $91.63 | $95.46 | $95.46 | 7,205,193 |
| 2023-09-27 | $89.56 | $92.94 | $89.56 | $92.09 | $92.09 | 6,709,225 |
| 2023-09-26 | $85.62 | $88.74 | $85.34 | $88.62 | $88.62 | 4,819,173 |
| 2023-09-25 | $87.13 | $87.22 | $85.31 | $86.06 | $86.06 | 3,667,641 |
| 2023-09-22 | $88.40 | $89.00 | $87.14 | $87.50 | $87.50 | 4,556,379 |
| 2023-09-21 | $92.34 | $92.38 | $88.85 | $89.08 | $89.08 | 5,326,901 |
| 2023-09-20 | $95.37 | $95.81 | $92.36 | $92.63 | $92.63 | 3,092,472 |
| 2023-09-19 | $95.29 | $95.31 | $92.77 | $94.16 | $94.16 | 3,644,661 |
| 2023-09-18 | $95.69 | $96.64 | $94.85 | $95.30 | $95.30 | 3,176,536 |
| 2023-09-15 | $101.85 | $102.33 | $95.86 | $96.35 | $96.35 | 9,075,967 |
| 2023-09-14 | $106.23 | $106.60 | $100.93 | $101.55 | $101.55 | 6,432,689 |
| 2023-09-13 | $104.99 | $106.96 | $104.78 | $105.22 | $105.22 | 2,997,691 |
| 2023-09-12 | $106.56 | $107.34 | $103.40 | $104.86 | $104.86 | 4,416,324 |
| 2023-09-11 | $104.35 | $108.09 | $103.95 | $107.29 | $107.29 | 3,496,342 |
| 2023-09-08 | $104.92 | $107.14 | $104.18 | $104.35 | $104.35 | 3,575,720 |
| 2023-09-07 | $106.75 | $107.59 | $100.76 | $104.91 | $104.91 | 5,294,961 |
| 2023-09-06 | $105.45 | $108.28 | $104.22 | $106.88 | $106.88 | 6,645,067 |
| 2023-09-05 | $101.94 | $102.97 | $99.93 | $100.33 | $100.33 | 3,173,829 |
| 2023-09-01 | $102.32 | $102.70 | $100.51 | $101.90 | $101.90 | 2,524,566 |
| 2023-08-31 | $103.53 | $105.06 | $100.90 | $100.98 | $100.98 | 3,707,435 |
| 2023-08-30 | $101.03 | $106.95 | $100.75 | $103.42 | $103.42 | 5,806,376 |
| 2023-08-29 | $99.30 | $101.65 | $98.02 | $100.58 | $100.58 | 7,650,584 |
| 2023-08-28 | $102.07 | $103.29 | $98.75 | $99.29 | $99.29 | 4,197,992 |
| 2023-08-25 | $100.92 | $102.11 | $99.02 | $100.76 | $100.76 | 4,428,357 |
| 2023-08-24 | $104.99 | $105.01 | $100.78 | $100.98 | $100.98 | 4,625,105 |
| 2023-08-23 | $107.15 | $107.68 | $103.99 | $104.38 | $104.38 | 3,821,598 |
| 2023-08-22 | $104.38 | $107.46 | $104.14 | $106.98 | $106.98 | 3,200,723 |
| 2023-08-21 | $106.00 | $106.50 | $104.45 | $104.68 | $104.68 | 3,425,109 |
| 2023-08-18 | $107.41 | $107.79 | $105.75 | $106.05 | $106.05 | 3,729,187 |
| 2023-08-17 | $111.10 | $111.50 | $107.63 | $107.81 | $107.81 | 3,967,226 |
| 2023-08-16 | $114.84 | $115.42 | $110.99 | $111.16 | $111.16 | 2,809,652 |
| 2023-08-15 | $115.00 | $117.25 | $114.26 | $114.51 | $114.51 | 2,598,242 |
| 2023-08-14 | $111.82 | $116.01 | $111.54 | $115.76 | $115.76 | 3,141,921 |
| 2023-08-11 | $112.35 | $112.70 | $110.55 | $111.69 | $111.69 | 3,250,379 |
| 2023-08-10 | $112.25 | $115.94 | $112.15 | $113.27 | $113.27 | 3,391,864 |
| 2023-08-09 | $110.71 | $114.66 | $109.80 | $110.96 | $110.96 | 4,580,817 |
| 2023-08-08 | $120.30 | $120.30 | $107.07 | $110.19 | $110.19 | 8,884,549 |
| 2023-08-07 | $121.00 | $122.10 | $120.14 | $120.97 | $120.97 | 1,697,356 |
| 2023-08-04 | $122.14 | $122.83 | $119.89 | $120.33 | $120.33 | 2,228,200 |
| 2023-08-03 | $123.80 | $124.88 | $120.60 | $122.07 | $122.07 | 2,021,115 |
| 2023-08-02 | $120.83 | $124.25 | $120.46 | $123.81 | $123.81 | 3,264,416 |
| 2023-08-01 | $124.45 | $125.95 | $121.85 | $122.00 | $122.00 | 3,976,831 |
| 2023-07-31 | $133.14 | $133.40 | $124.03 | $124.56 | $124.56 | 5,596,420 |
| 2023-07-28 | $134.40 | $139.55 | $132.10 | $132.38 | $132.38 | 5,006,774 |
| 2023-07-27 | $131.11 | $131.49 | $128.77 | $129.36 | $129.36 | 3,378,983 |
| 2023-07-26 | $129.20 | $131.26 | $129.09 | $130.69 | $130.69 | 1,653,581 |
| 2023-07-25 | $126.90 | $131.11 | $126.81 | $129.96 | $129.96 | 2,056,210 |
| 2023-07-24 | $130.58 | $131.74 | $127.44 | $127.72 | $127.72 | 2,935,595 |
| 2023-07-21 | $130.98 | $132.57 | $130.06 | $130.60 | $130.60 | 7,299,371 |
| 2023-07-20 | $134.06 | $134.35 | $130.42 | $130.65 | $130.65 | 3,287,696 |
| 2023-07-19 | $137.34 | $138.92 | $131.88 | $133.63 | $133.63 | 2,969,252 |
| 2023-07-18 | $137.07 | $138.17 | $135.51 | $137.93 | $137.93 | 2,073,499 |
| 2023-07-17 | $136.70 | $138.40 | $136.37 | $137.45 | $137.45 | 2,290,545 |
| 2023-07-14 | $134.50 | $137.62 | $133.98 | $137.32 | $137.32 | 3,087,500 |
| 2023-07-13 | $134.56 | $134.92 | $133.01 | $133.98 | $133.98 | 1,763,833 |
| 2023-07-12 | $131.39 | $133.91 | $131.26 | $133.67 | $133.67 | 2,294,374 |
| 2023-07-11 | $130.77 | $132.11 | $130.10 | $131.23 | $131.23 | 1,706,523 |
| 2023-07-10 | $128.05 | $131.03 | $128.00 | $130.62 | $130.62 | 2,345,819 |
| 2023-07-07 | $126.80 | $128.59 | $125.78 | $126.71 | $126.71 | 2,173,065 |
| 2023-07-06 | $126.64 | $128.17 | $125.86 | $127.70 | $127.70 | 1,722,892 |
| 2023-07-05 | $126.58 | $128.48 | $125.69 | $128.07 | $128.07 | 1,933,395 |
| 2023-07-03 | $127.23 | $127.42 | $124.76 | $127.02 | $127.02 | 1,237,881 |
| 2023-06-30 | $129.76 | $131.76 | $128.20 | $128.51 | $128.51 | 2,378,142 |
| 2023-06-29 | $126.57 | $128.90 | $125.82 | $127.94 | $127.94 | 2,584,651 |
| 2023-06-28 | $124.01 | $127.86 | $123.83 | $126.42 | $126.42 | 2,360,545 |
| 2023-06-27 | $124.62 | $125.48 | $121.79 | $123.50 | $123.50 | 2,634,232 |
| 2023-06-26 | $126.00 | $126.15 | $123.15 | $124.62 | $124.62 | 2,523,187 |
| 2023-06-23 | $125.92 | $127.50 | $124.83 | $126.75 | $126.75 | 3,264,769 |
| 2023-06-22 | $127.61 | $128.08 | $125.89 | $126.52 | $126.52 | 2,509,764 |
| 2023-06-21 | $130.13 | $130.27 | $126.55 | $127.86 | $127.86 | 2,759,666 |
| 2023-06-20 | $129.73 | $130.80 | $127.64 | $129.97 | $129.97 | 2,599,363 |
| 2023-06-16 | $132.00 | $134.14 | $129.99 | $130.10 | $130.10 | 4,310,131 |
| 2023-06-15 | $128.32 | $131.24 | $128.10 | $130.98 | $130.98 | 4,232,063 |
| 2023-06-14 | $126.26 | $129.20 | $125.96 | $127.06 | $127.06 | 3,325,214 |
| 2023-06-13 | $126.98 | $128.02 | $124.68 | $125.95 | $125.95 | 2,166,055 |
| 2023-06-12 | $124.80 | $127.22 | $123.52 | $126.91 | $126.91 | 2,598,875 |
| 2023-06-09 | $121.31 | $124.55 | $120.20 | $124.34 | $124.34 | 2,121,096 |
| 2023-06-08 | $119.52 | $121.28 | $118.31 | $121.13 | $121.13 | 1,851,172 |
| 2023-06-07 | $125.76 | $126.19 | $117.74 | $119.71 | $119.71 | 3,099,561 |
| 2023-06-06 | $125.49 | $126.59 | $124.36 | $125.38 | $125.38 | 3,304,151 |
| 2023-06-05 | $123.00 | $126.31 | $122.22 | $124.66 | $124.66 | 3,347,226 |
| 2023-06-02 | $120.00 | $122.84 | $118.68 | $122.57 | $122.57 | 2,676,431 |
| 2023-06-01 | $117.48 | $119.63 | $116.31 | $119.58 | $119.58 | 1,993,286 |
| 2023-05-31 | $113.78 | $117.85 | $113.61 | $117.26 | $117.26 | 5,383,576 |
| 2023-05-30 | $115.23 | $116.67 | $113.01 | $113.56 | $113.56 | 8,040,117 |
| 2023-05-26 | $114.32 | $115.56 | $113.55 | $115.05 | $115.05 | 1,688,420 |
| 2023-05-25 | $116.66 | $116.66 | $112.27 | $114.61 | $114.61 | 2,473,910 |
| 2023-05-24 | $114.89 | $117.07 | $114.31 | $116.73 | $116.73 | 1,705,289 |
| 2023-05-23 | $118.45 | $119.14 | $114.55 | $115.69 | $115.69 | 2,282,927 |
| 2023-05-22 | $117.58 | $120.99 | $116.12 | $119.29 | $119.29 | 2,391,367 |
| 2023-05-19 | $118.81 | $120.53 | $116.97 | $117.13 | $117.13 | 2,079,990 |
| 2023-05-18 | $118.26 | $119.28 | $116.95 | $119.03 | $119.03 | 1,598,042 |
| 2023-05-17 | $118.58 | $119.77 | $116.60 | $118.59 | $118.59 | 1,690,396 |
| 2023-05-16 | $119.54 | $119.54 | $117.87 | $118.61 | $118.61 | 1,331,784 |
| 2023-05-15 | $121.75 | $122.62 | $119.30 | $119.61 | $119.61 | 1,565,764 |
| 2023-05-12 | $121.39 | $122.47 | $120.80 | $121.70 | $121.70 | 1,409,984 |
| 2023-05-11 | $122.89 | $123.43 | $119.76 | $121.07 | $121.07 | 1,730,122 |
| 2023-05-10 | $120.80 | $123.13 | $119.85 | $122.57 | $122.57 | 1,821,356 |
| 2023-05-09 | $120.19 | $120.44 | $118.69 | $119.65 | $119.65 | 1,301,009 |
| 2023-05-08 | $120.15 | $120.92 | $118.67 | $120.18 | $120.18 | 1,733,527 |
| 2023-05-05 | $117.71 | $121.59 | $117.28 | $120.82 | $120.82 | 2,170,085 |
| 2023-05-04 | $116.50 | $117.87 | $116.03 | $117.42 | $117.42 | 1,765,812 |
| 2023-05-03 | $119.20 | $119.88 | $116.79 | $117.32 | $117.32 | 6,887,641 |
| 2023-05-02 | $117.00 | $118.27 | $115.01 | $118.12 | $118.12 | 2,662,506 |
| 2023-05-01 | $121.34 | $121.47 | $117.21 | $118.44 | $118.44 | 2,447,212 |
| 2023-04-28 | $119.26 | $122.28 | $117.60 | $121.34 | $121.34 | 3,901,531 |
| 2023-04-27 | $125.58 | $126.44 | $121.22 | $123.58 | $123.58 | 4,074,986 |
| 2023-04-26 | $123.00 | $125.18 | $122.92 | $124.93 | $124.93 | 2,320,612 |
| 2023-04-25 | $123.00 | $125.10 | $123.00 | $123.96 | $123.96 | 2,263,414 |
| 2023-04-24 | $124.68 | $125.01 | $123.50 | $123.83 | $123.83 | 1,829,061 |
| 2023-04-21 | $123.35 | $125.40 | $122.33 | $123.73 | $123.73 | 2,129,627 |
| 2023-04-20 | $123.59 | $125.32 | $121.95 | $122.19 | $122.19 | 2,248,022 |
| 2023-04-19 | $118.77 | $124.20 | $118.67 | $124.12 | $124.12 | 2,410,286 |
| 2023-04-18 | $119.84 | $119.84 | $117.93 | $118.93 | $118.93 | 1,653,929 |
| 2023-04-17 | $117.91 | $120.22 | $117.69 | $118.65 | $118.65 | 2,178,864 |
| 2023-04-14 | $115.68 | $116.46 | $114.13 | $115.70 | $115.70 | 1,149,569 |
| 2023-04-13 | $115.17 | $116.60 | $115.05 | $116.28 | $116.28 | 1,093,634 |
| 2023-04-12 | $116.13 | $116.68 | $114.57 | $114.82 | $114.82 | 1,534,627 |
| 2023-04-11 | $112.00 | $115.12 | $111.97 | $115.04 | $115.04 | 1,826,003 |
| 2023-04-10 | $112.52 | $113.07 | $110.90 | $112.53 | $112.53 | 1,871,285 |
| 2023-04-06 | $112.94 | $112.94 | $111.43 | $112.47 | $112.47 | 1,835,194 |
| 2023-04-05 | $115.69 | $115.74 | $112.42 | $112.82 | $112.82 | 1,489,599 |
| 2023-04-04 | $115.44 | $116.18 | $114.30 | $115.64 | $115.64 | 1,467,276 |
| 2023-04-03 | $116.03 | $116.03 | $113.25 | $115.24 | $115.24 | 1,743,393 |
| 2023-03-31 | $115.02 | $116.87 | $114.52 | $116.18 | $116.18 | 2,118,213 |
| 2023-03-30 | $114.27 | $115.00 | $112.62 | $114.40 | $114.40 | 1,547,827 |
| 2023-03-29 | $114.83 | $115.75 | $113.07 | $113.96 | $113.96 | 1,559,896 |
| 2023-03-28 | $117.32 | $117.99 | $113.14 | $113.82 | $113.82 | 1,335,680 |
| 2023-03-27 | $115.75 | $117.95 | $115.04 | $116.07 | $116.07 | 1,571,478 |
| 2023-03-24 | $114.26 | $115.21 | $112.79 | $114.09 | $114.09 | 1,360,748 |
| 2023-03-23 | $116.26 | $116.87 | $113.32 | $114.50 | $114.50 | 1,918,673 |
| 2023-03-22 | $118.93 | $119.24 | $114.92 | $115.00 | $115.00 | 1,452,638 |
| 2023-03-21 | $117.60 | $119.29 | $116.74 | $118.98 | $118.98 | 1,706,318 |
| 2023-03-20 | $113.95 | $117.43 | $113.95 | $117.21 | $117.21 | 1,704,139 |
| 2023-03-17 | $114.50 | $115.45 | $113.06 | $113.93 | $113.93 | 2,623,893 |
| 2023-03-16 | $113.06 | $115.36 | $112.39 | $114.56 | $114.56 | 2,658,451 |
| 2023-03-15 | $112.08 | $114.33 | $111.19 | $113.72 | $113.72 | 1,967,373 |
| 2023-03-14 | $111.86 | $113.71 | $111.30 | $113.16 | $113.16 | 2,077,367 |
| 2023-03-13 | $106.27 | $112.94 | $106.16 | $110.66 | $110.66 | 1,971,468 |
| 2023-03-10 | $112.28 | $112.28 | $107.28 | $107.77 | $107.77 | 3,014,495 |
| 2023-03-09 | $113.26 | $116.65 | $111.87 | $112.08 | $112.08 | 3,223,265 |
| 2023-03-08 | $113.51 | $114.02 | $111.86 | $112.74 | $112.74 | 1,394,816 |
| 2023-03-07 | $113.24 | $115.38 | $112.12 | $113.81 | $113.81 | 2,304,855 |
| 2023-03-06 | $114.10 | $116.08 | $112.44 | $113.25 | $113.25 | 5,556,435 |
| 2023-03-03 | $120.53 | $123.14 | $119.89 | $122.92 | $122.92 | 2,771,082 |
| 2023-03-02 | $112.51 | $121.37 | $112.38 | $121.24 | $121.24 | 4,461,887 |
| 2023-03-01 | $110.51 | $111.31 | $109.32 | $110.76 | $110.76 | 1,855,984 |
| 2023-02-28 | $111.69 | $112.52 | $109.88 | $111.01 | $111.01 | 1,714,560 |
| 2023-02-27 | $110.98 | $111.68 | $109.02 | $110.58 | $110.58 | 1,528,694 |
| 2023-02-24 | $110.42 | $111.48 | $109.35 | $110.09 | $110.09 | 1,540,217 |
| 2023-02-23 | $111.61 | $112.10 | $109.35 | $111.87 | $111.87 | 2,627,058 |
| 2023-02-22 | $114.54 | $114.98 | $104.20 | $111.65 | $111.65 | 6,377,812 |
| 2023-02-21 | $113.59 | $114.79 | $112.79 | $114.01 | $114.01 | 2,393,075 |
| 2023-02-17 | $116.39 | $117.03 | $113.40 | $114.76 | $114.76 | 1,810,253 |
| 2023-02-16 | $118.49 | $119.39 | $117.08 | $117.26 | $117.26 | 1,580,655 |
| 2023-02-15 | $118.66 | $120.28 | $118.00 | $120.17 | $120.17 | 1,562,267 |
| 2023-02-14 | $117.50 | $119.79 | $116.62 | $118.55 | $118.55 | 1,995,654 |
| 2023-02-13 | $119.69 | $121.11 | $118.01 | $118.28 | $118.28 | 2,944,199 |
| 2023-02-10 | $112.65 | $120.00 | $111.21 | $117.89 | $117.89 | 6,381,640 |
| 2023-02-09 | $110.02 | $110.71 | $106.82 | $107.24 | $107.24 | 4,270,790 |
| 2023-02-08 | $109.50 | $110.90 | $108.74 | $109.84 | $109.84 | 1,917,782 |
| 2023-02-07 | $105.71 | $109.75 | $104.66 | $109.50 | $109.50 | 2,189,185 |
| 2023-02-06 | $108.09 | $109.07 | $106.44 | $106.73 | $106.73 | 1,793,944 |
| 2023-02-03 | $107.18 | $109.98 | $106.21 | $108.43 | $108.43 | 2,969,339 |
| 2023-02-02 | $109.17 | $110.50 | $106.59 | $108.03 | $108.03 | 3,316,371 |
| 2023-02-01 | $107.16 | $108.57 | $104.44 | $107.71 | $107.71 | 2,894,559 |
| 2023-01-31 | $106.06 | $107.56 | $105.74 | $107.09 | $107.09 | 2,091,063 |
| 2023-01-30 | $106.12 | $106.94 | $105.08 | $105.49 | $105.49 | 1,687,666 |
| 2023-01-27 | $106.36 | $107.74 | $105.04 | $106.72 | $106.72 | 1,428,199 |
| 2023-01-26 | $105.44 | $107.03 | $104.13 | $106.65 | $106.65 | 2,266,924 |
| 2023-01-25 | $103.75 | $105.05 | $102.50 | $104.00 | $104.00 | 3,803,584 |
| 2023-01-24 | $105.24 | $106.51 | $103.72 | $106.03 | $106.03 | 1,685,609 |
| 2023-01-23 | $107.86 | $108.86 | $106.00 | $106.40 | $106.40 | 2,818,419 |
| 2023-01-20 | $106.20 | $108.00 | $104.99 | $107.86 | $107.86 | 2,389,854 |
| 2023-01-19 | $106.00 | $107.67 | $105.96 | $106.20 | $106.20 | 2,728,270 |
| 2023-01-18 | $109.95 | $110.26 | $106.54 | $106.63 | $106.63 | 2,006,487 |
| 2023-01-17 | $107.17 | $109.63 | $106.05 | $109.51 | $109.51 | 1,590,737 |
| 2023-01-13 | $106.16 | $108.60 | $105.19 | $108.47 | $108.47 | 2,328,047 |
| 2023-01-12 | $105.44 | $108.48 | $103.67 | $107.14 | $107.14 | 2,878,573 |
| 2023-01-11 | $112.41 | $112.69 | $105.04 | $106.16 | $106.16 | 4,429,412 |
| 2023-01-10 | $108.79 | $111.94 | $107.84 | $110.88 | $110.88 | 2,380,996 |
| 2023-01-09 | $112.46 | $113.69 | $107.46 | $110.06 | $110.06 | 4,995,370 |
| 2023-01-06 | $113.03 | $117.01 | $110.78 | $115.82 | $115.82 | 2,411,377 |
| 2023-01-05 | $113.26 | $114.28 | $110.87 | $111.69 | $111.69 | 2,348,230 |
| 2023-01-04 | $116.79 | $117.54 | $113.39 | $114.33 | $114.33 | 2,188,618 |
| 2023-01-03 | $114.30 | $116.16 | $112.61 | $114.73 | $114.73 | 2,061,888 |
| 2022-12-30 | $110.93 | $113.33 | $109.46 | $113.24 | $113.24 | 1,395,652 |
| 2022-12-29 | $110.92 | $113.36 | $109.72 | $112.07 | $112.07 | 1,266,537 |
| 2022-12-28 | $110.48 | $111.96 | $109.46 | $109.77 | $109.77 | 1,187,866 |
| 2022-12-27 | $111.45 | $111.60 | $108.68 | $109.88 | $109.88 | 1,746,657 |
| 2022-12-23 | $114.47 | $114.47 | $111.04 | $111.44 | $111.44 | 1,078,972 |
| 2022-12-22 | $113.78 | $114.76 | $111.60 | $113.68 | $113.68 | 1,742,344 |
| 2022-12-21 | $113.87 | $116.13 | $112.06 | $114.76 | $114.76 | 1,948,501 |
| 2022-12-20 | $111.99 | $114.43 | $110.21 | $113.15 | $113.15 | 2,247,323 |
| 2022-12-19 | $114.14 | $114.29 | $110.63 | $112.23 | $112.23 | 2,093,632 |
| 2022-12-16 | $114.11 | $115.41 | $113.40 | $114.63 | $114.63 | 6,255,831 |
| 2022-12-15 | $119.57 | $119.90 | $115.78 | $116.24 | $116.24 | 2,651,379 |
| 2022-12-14 | $119.72 | $124.11 | $118.85 | $121.49 | $121.49 | 3,270,061 |
| 2022-12-13 | $120.50 | $121.54 | $118.81 | $119.56 | $119.56 | 2,935,385 |
| 2022-12-12 | $118.00 | $118.38 | $115.17 | $116.78 | $116.78 | 2,609,401 |
| 2022-12-09 | $121.65 | $122.33 | $116.01 | $116.46 | $116.46 | 3,259,220 |
| 2022-12-08 | $123.70 | $125.55 | $119.16 | $122.67 | $122.67 | 5,622,846 |
| 2022-12-07 | $116.31 | $119.19 | $116.31 | $117.91 | $117.91 | 2,169,900 |
| 2022-12-06 | $115.82 | $119.13 | $115.08 | $116.83 | $116.83 | 2,454,057 |
| 2022-12-05 | $117.60 | $119.88 | $115.50 | $116.56 | $116.56 | 2,387,507 |
| 2022-12-02 | $116.28 | $118.51 | $115.31 | $118.11 | $118.11 | 1,883,653 |
| 2022-12-01 | $116.39 | $119.98 | $116.25 | $118.03 | $118.03 | 2,055,590 |
| 2022-11-30 | $110.67 | $116.36 | $110.29 | $116.28 | $116.28 | 4,117,909 |
| 2022-11-29 | $112.30 | $113.71 | $110.13 | $110.39 | $110.39 | 2,659,030 |
| 2022-11-28 | $111.62 | $114.75 | $111.62 | $112.57 | $112.57 | 3,268,887 |
| 2022-11-25 | $112.91 | $113.02 | $110.65 | $112.00 | $112.00 | 1,182,919 |
| 2022-11-23 | $111.67 | $113.34 | $110.60 | $112.92 | $112.92 | 3,529,182 |
| 2022-11-22 | $113.67 | $113.88 | $110.31 | $111.01 | $111.01 | 2,654,332 |
| 2022-11-21 | $112.62 | $113.55 | $112.12 | $112.66 | $112.66 | 1,893,740 |
| 2022-11-18 | $114.60 | $115.36 | $112.62 | $113.72 | $113.72 | 1,809,818 |
| 2022-11-17 | $112.67 | $114.76 | $111.73 | $112.64 | $112.64 | 2,162,568 |
| 2022-11-16 | $116.84 | $117.00 | $114.43 | $114.89 | $114.89 | 1,536,145 |
| 2022-11-15 | $115.10 | $116.99 | $113.70 | $116.31 | $116.31 | 2,330,996 |
| 2022-11-14 | $115.75 | $115.75 | $112.47 | $112.99 | $112.99 | 3,395,828 |
| 2022-11-11 | $119.12 | $122.28 | $114.59 | $115.96 | $115.96 | 3,461,462 |
| 2022-11-10 | $118.99 | $120.75 | $117.04 | $119.84 | $119.84 | 3,384,861 |
| 2022-11-09 | $114.12 | $115.40 | $112.51 | $113.15 | $113.15 | 1,711,843 |
| 2022-11-08 | $115.33 | $117.76 | $112.22 | $115.35 | $115.35 | 1,678,476 |
| 2022-11-07 | $115.94 | $116.63 | $113.41 | $115.33 | $115.33 | 1,927,298 |
| 2022-11-04 | $114.00 | $116.00 | $111.59 | $114.88 | $114.88 | 3,195,120 |
| 2022-11-03 | $114.79 | $117.33 | $112.41 | $112.60 | $112.60 | 3,183,409 |
| 2022-11-02 | $118.33 | $121.41 | $115.48 | $115.95 | $115.95 | 3,223,401 |
| 2022-11-01 | $121.58 | $123.36 | $118.45 | $119.04 | $119.04 | 2,945,353 |
| 2022-10-31 | $120.00 | $122.02 | $116.41 | $120.78 | $120.78 | 4,048,945 |
| 2022-10-28 | $113.72 | $121.88 | $109.89 | $120.87 | $120.87 | 9,279,797 |
| 2022-10-27 | $102.18 | $103.25 | $99.33 | $101.25 | $101.25 | 3,774,137 |
| 2022-10-26 | $101.54 | $104.80 | $101.26 | $102.61 | $102.61 | 2,545,787 |
| 2022-10-25 | $99.31 | $102.77 | $99.31 | $100.95 | $100.95 | 2,197,321 |
| 2022-10-24 | $96.33 | $99.27 | $94.85 | $98.97 | $98.97 | 1,892,826 |
| 2022-10-21 | $94.18 | $96.74 | $91.62 | $95.68 | $95.68 | 4,012,621 |
| 2022-10-20 | $95.93 | $97.45 | $93.79 | $94.36 | $94.36 | 2,688,362 |
| 2022-10-19 | $95.69 | $97.10 | $94.59 | $96.84 | $96.84 | 2,479,213 |
| 2022-10-18 | $102.31 | $103.13 | $96.06 | $96.93 | $96.93 | 3,681,489 |
| 2022-10-17 | $99.41 | $101.60 | $98.24 | $99.73 | $99.73 | 2,192,973 |
| 2022-10-14 | $102.81 | $103.97 | $97.26 | $97.41 | $97.41 | 2,119,798 |
| 2022-10-13 | $95.41 | $103.41 | $94.65 | $101.72 | $101.72 | 3,077,047 |
| 2022-10-12 | $100.68 | $100.92 | $97.54 | $98.32 | $98.32 | 2,083,528 |
| 2022-10-11 | $100.45 | $101.73 | $97.33 | $99.68 | $99.68 | 2,704,419 |
| 2022-10-10 | $101.91 | $102.77 | $99.66 | $100.22 | $100.22 | 3,158,805 |
| 2022-10-07 | $103.63 | $105.33 | $100.11 | $102.14 | $102.14 | 9,426,003 |
| 2022-10-06 | $91.18 | $95.31 | $90.38 | $95.21 | $95.21 | 4,233,943 |
| 2022-10-05 | $89.31 | $92.13 | $89.31 | $91.08 | $91.08 | 2,334,004 |
| 2022-10-04 | $87.64 | $91.57 | $87.63 | $90.97 | $90.97 | 3,049,946 |
| 2022-10-03 | $81.47 | $85.54 | $81.06 | $84.98 | $84.98 | 2,589,325 |
| 2022-09-30 | $81.79 | $83.98 | $80.36 | $80.54 | $80.54 | 2,032,106 |
| 2022-09-29 | $82.31 | $82.90 | $80.61 | $82.10 | $82.10 | 1,773,277 |
| 2022-09-28 | $80.66 | $83.94 | $80.40 | $83.33 | $83.33 | 2,800,773 |
| 2022-09-27 | $81.54 | $81.74 | $78.94 | $79.64 | $79.64 | 2,782,603 |
| 2022-09-26 | $80.64 | $81.74 | $79.12 | $80.35 | $80.35 | 1,994,961 |
| 2022-09-23 | $80.39 | $80.78 | $79.03 | $80.66 | $80.66 | 2,062,514 |
| 2022-09-22 | $83.64 | $83.85 | $79.71 | $80.96 | $80.96 | 2,667,506 |
| 2022-09-21 | $87.84 | $88.64 | $84.42 | $84.46 | $84.46 | 2,264,397 |
| 2022-09-20 | $87.28 | $88.43 | $85.62 | $87.37 | $87.37 | 2,069,191 |
| 2022-09-19 | $88.62 | $89.14 | $85.42 | $87.94 | $87.94 | 2,048,670 |
| 2022-09-16 | $89.79 | $90.45 | $88.03 | $90.09 | $90.09 | 2,981,949 |
| 2022-09-15 | $90.62 | $93.02 | $90.31 | $90.98 | $90.98 | 1,808,739 |
| 2022-09-14 | $89.43 | $90.94 | $87.29 | $90.57 | $90.57 | 1,512,759 |
| 2022-09-13 | $89.92 | $90.65 | $88.56 | $89.17 | $89.17 | 2,868,249 |
| 2022-09-12 | $92.99 | $94.30 | $92.68 | $94.18 | $94.18 | 1,651,058 |
| 2022-09-09 | $91.60 | $93.24 | $91.60 | $92.89 | $92.89 | 2,642,950 |
| 2022-09-08 | $87.32 | $91.64 | $87.21 | $91.59 | $91.59 | 2,639,230 |
| 2022-09-07 | $82.56 | $88.60 | $82.11 | $88.37 | $88.37 | 2,821,151 |
| 2022-09-06 | $82.04 | $83.13 | $81.20 | $82.03 | $82.03 | 1,667,954 |
| 2022-09-02 | $84.47 | $85.46 | $81.28 | $82.00 | $82.00 | 2,014,126 |
| 2022-09-01 | $81.69 | $83.15 | $79.37 | $83.08 | $83.08 | 3,928,002 |
| 2022-08-31 | $83.50 | $84.19 | $81.76 | $82.21 | $82.21 | 2,161,153 |
| 2022-08-30 | $83.52 | $85.28 | $82.16 | $82.74 | $82.74 | 2,378,051 |
| 2022-08-29 | $83.50 | $84.62 | $83.20 | $83.38 | $83.38 | 2,103,907 |
| 2022-08-26 | $87.73 | $88.88 | $84.23 | $84.49 | $84.49 | 3,014,803 |
| 2022-08-25 | $86.99 | $88.43 | $86.11 | $88.37 | $88.37 | 2,331,049 |
| 2022-08-24 | $84.11 | $87.23 | $84.07 | $85.92 | $85.92 | 2,476,636 |
| 2022-08-23 | $84.21 | $84.60 | $82.21 | $83.63 | $83.63 | 2,008,089 |
| 2022-08-22 | $83.23 | $85.80 | $83.23 | $84.30 | $84.30 | 2,594,104 |
| 2022-08-19 | $86.67 | $87.72 | $84.12 | $85.11 | $85.11 | 2,222,642 |
| 2022-08-18 | $88.22 | $88.53 | $86.77 | $87.53 | $87.53 | 2,636,064 |
| 2022-08-17 | $89.40 | $89.88 | $87.65 | $88.14 | $88.14 | 1,979,412 |
| 2022-08-16 | $91.38 | $91.89 | $88.88 | $90.79 | $90.79 | 2,433,669 |
| 2022-08-15 | $89.91 | $92.74 | $89.71 | $92.30 | $92.30 | 1,920,770 |
| 2022-08-12 | $88.62 | $89.90 | $87.60 | $89.83 | $89.83 | 1,914,913 |
| 2022-08-11 | $89.84 | $91.95 | $87.84 | $88.24 | $88.24 | 2,584,998 |
| 2022-08-10 | $88.00 | $90.10 | $87.58 | $89.73 | $89.73 | 3,512,136 |
| 2022-08-09 | $90.67 | $91.24 | $85.02 | $85.12 | $85.12 | 4,794,427 |
| 2022-08-08 | $89.56 | $94.60 | $89.50 | $91.40 | $91.40 | 3,110,212 |
| 2022-08-05 | $87.40 | $90.42 | $87.25 | $89.09 | $89.09 | 2,220,084 |
| 2022-08-04 | $90.24 | $90.78 | $87.88 | $89.54 | $89.54 | 2,259,352 |
| 2022-08-03 | $88.29 | $91.23 | $86.84 | $90.39 | $90.39 | 3,510,356 |
| 2022-08-02 | $84.03 | $90.23 | $83.73 | $88.30 | $88.30 | 4,298,548 |
| 2022-08-01 | $82.61 | $86.21 | $82.45 | $83.83 | $83.83 | 3,162,609 |
| 2022-07-29 | $78.25 | $85.86 | $77.51 | $82.08 | $82.08 | 9,906,715 |
| 2022-07-28 | $86.06 | $87.28 | $84.11 | $86.99 | $86.99 | 4,316,899 |
| 2022-07-27 | $82.78 | $85.83 | $82.78 | $85.80 | $85.80 | 2,325,680 |
| 2022-07-26 | $82.82 | $83.50 | $80.78 | $82.70 | $82.70 | 2,569,799 |
| 2022-07-25 | $83.07 | $83.72 | $81.31 | $82.60 | $82.60 | 1,750,624 |
| 2022-07-22 | $83.85 | $86.06 | $82.55 | $83.78 | $83.78 | 2,089,930 |
| 2022-07-21 | $82.43 | $84.28 | $81.80 | $83.99 | $83.99 | 1,983,037 |
| 2022-07-20 | $80.77 | $83.24 | $79.94 | $82.19 | $82.19 | 2,119,128 |
| 2022-07-19 | $78.27 | $80.77 | $76.61 | $80.64 | $80.64 | 2,131,284 |
| 2022-07-18 | $79.29 | $79.91 | $76.20 | $76.99 | $76.99 | 2,248,306 |
| 2022-07-15 | $77.95 | $79.58 | $77.32 | $79.14 | $79.14 | 2,146,874 |
| 2022-07-14 | $75.81 | $77.03 | $73.93 | $76.50 | $76.50 | 1,584,075 |
| 2022-07-13 | $76.26 | $78.44 | $75.04 | $76.35 | $76.35 | 1,742,943 |
| 2022-07-12 | $78.93 | $80.67 | $77.38 | $78.05 | $78.05 | 1,536,430 |
| 2022-07-11 | $80.10 | $80.47 | $77.65 | $78.43 | $78.43 | 1,758,753 |
| 2022-07-08 | $80.21 | $82.85 | $79.11 | $81.24 | $81.24 | 1,658,576 |
| 2022-07-07 | $78.01 | $82.06 | $77.52 | $81.92 | $81.92 | 3,239,494 |
| 2022-07-06 | $78.96 | $79.88 | $77.40 | $78.35 | $78.35 | 2,813,989 |
| 2022-07-05 | $77.25 | $78.89 | $74.75 | $78.46 | $78.46 | 2,086,508 |
| 2022-07-01 | $74.26 | $78.03 | $74.23 | $77.63 | $77.63 | 1,981,990 |
| 2022-06-30 | $74.93 | $75.47 | $73.71 | $74.53 | $74.53 | 3,616,595 |
| 2022-06-29 | $74.74 | $75.68 | $72.41 | $75.45 | $75.45 | 2,306,851 |
| 2022-06-28 | $77.15 | $78.72 | $74.48 | $74.70 | $74.70 | 2,226,626 |
| 2022-06-27 | $77.44 | $77.89 | $75.57 | $76.60 | $76.60 | 2,664,768 |
| 2022-06-24 | $76.32 | $77.73 | $75.14 | $77.67 | $77.67 | 3,563,784 |
| 2022-06-23 | $72.55 | $75.58 | $71.87 | $75.21 | $75.21 | 2,312,177 |
| 2022-06-22 | $69.95 | $72.66 | $69.62 | $71.52 | $71.52 | 2,363,834 |
| 2022-06-21 | $70.05 | $71.80 | $69.56 | $70.46 | $70.46 | 3,145,881 |
| 2022-06-17 | $67.80 | $70.30 | $67.74 | $68.81 | $68.81 | 6,242,565 |
| 2022-06-16 | $69.23 | $70.17 | $67.11 | $67.99 | $67.99 | 4,180,404 |
| 2022-06-15 | $70.37 | $73.33 | $69.64 | $71.51 | $71.51 | 2,988,637 |
| 2022-06-14 | $68.97 | $70.02 | $67.16 | $69.31 | $69.31 | 3,292,089 |
| 2022-06-13 | $70.83 | $71.82 | $67.64 | $68.06 | $68.06 | 3,266,446 |
| 2022-06-10 | $292.17 | $294.74 | $289.16 | $293.85 | $73.46 | 3,880,372 |
| 2022-06-09 | $302.02 | $304.85 | $296.20 | $296.45 | $74.11 | 2,623,160 |
| 2022-06-08 | $307.75 | $310.85 | $304.51 | $305.89 | $76.47 | 3,147,380 |
| 2022-06-07 | $292.87 | $309.70 | $292.87 | $308.40 | $77.10 | 3,253,980 |
| 2022-06-06 | $301.57 | $303.21 | $290.05 | $296.32 | $74.08 | 3,909,668 |
| 2022-06-03 | $308.02 | $308.02 | $291.80 | $292.79 | $73.20 | 3,868,336 |
| 2022-06-02 | $285.00 | $312.97 | $281.01 | $311.83 | $77.96 | 4,857,508 |
| 2022-06-01 | $299.12 | $301.73 | $278.90 | $283.85 | $70.96 | 3,843,592 |
| 2022-05-31 | $305.67 | $324.94 | $295.76 | $297.94 | $74.49 | 10,882,116 |
| 2022-05-27 | $285.63 | $289.72 | $278.34 | $289.08 | $72.27 | 5,984,776 |
| 2022-05-26 | $284.53 | $284.53 | $272.58 | $280.63 | $70.16 | 6,690,420 |
| 2022-05-25 | $287.81 | $303.19 | $267.57 | $281.32 | $70.33 | 11,797,268 |
| 2022-05-24 | $296.33 | $306.48 | $282.93 | $288.13 | $72.03 | 8,485,068 |
| 2022-05-23 | $322.77 | $325.62 | $311.64 | $323.92 | $80.98 | 2,403,432 |
| 2022-05-20 | $324.70 | $325.86 | $309.23 | $321.23 | $80.31 | 3,301,184 |
| 2022-05-19 | $311.00 | $321.46 | $305.01 | $316.12 | $79.03 | 3,669,304 |
| 2022-05-18 | $327.06 | $329.10 | $306.89 | $308.49 | $77.12 | 4,139,508 |
| 2022-05-17 | $333.69 | $338.15 | $321.39 | $332.16 | $83.04 | 2,229,580 |
| 2022-05-16 | $334.78 | $339.19 | $323.09 | $324.60 | $81.15 | 2,742,756 |
| 2022-05-13 | $316.50 | $337.68 | $316.48 | $334.74 | $83.69 | 4,758,036 |
| 2022-05-12 | $309.60 | $320.79 | $302.61 | $311.52 | $77.88 | 4,437,932 |
| 2022-05-11 | $327.20 | $337.95 | $313.38 | $314.94 | $78.74 | 3,912,368 |
| 2022-05-10 | $340.62 | $345.75 | $318.73 | $327.43 | $81.86 | 3,253,092 |
| 2022-05-09 | $342.77 | $348.55 | $322.00 | $330.02 | $82.51 | 6,014,616 |
| 2022-05-06 | $372.21 | $373.80 | $347.68 | $351.89 | $87.97 | 5,272,240 |
| 2022-05-05 | $400.99 | $408.84 | $372.30 | $379.29 | $94.82 | 2,923,836 |
| 2022-05-04 | $397.35 | $409.73 | $377.96 | $406.03 | $101.51 | 3,521,628 |
| 2022-05-03 | $405.42 | $407.53 | $393.03 | $395.40 | $98.85 | 2,788,648 |
| 2022-05-02 | $408.96 | $413.79 | $397.52 | $407.14 | $101.79 | 2,750,276 |
| 2022-04-29 | $412.38 | $431.48 | $405.22 | $408.58 | $102.15 | 5,434,512 |
| 2022-04-28 | $415.00 | $417.67 | $398.27 | $413.23 | $103.31 | 4,605,556 |
| 2022-04-27 | $425.44 | $430.62 | $411.02 | $413.02 | $103.26 | 2,857,744 |
| 2022-04-26 | $436.28 | $437.80 | $419.75 | $423.50 | $105.88 | 2,601,864 |
| 2022-04-25 | $439.94 | $450.12 | $435.35 | $442.49 | $110.62 | 2,461,316 |
| 2022-04-22 | $466.90 | $467.83 | $439.46 | $440.65 | $110.16 | 2,460,528 |
| 2022-04-21 | $499.12 | $503.78 | $470.21 | $472.41 | $118.10 | 1,900,756 |
| 2022-04-20 | $491.74 | $502.53 | $482.99 | $496.39 | $124.10 | 2,165,388 |
| 2022-04-19 | $477.89 | $495.99 | $477.89 | $491.79 | $122.95 | 1,992,200 |
| 2022-04-18 | $489.88 | $491.99 | $476.11 | $480.63 | $120.16 | 1,343,864 |
| 2022-04-14 | $499.40 | $500.00 | $487.52 | $492.11 | $123.03 | 1,640,980 |
| 2022-04-13 | $493.59 | $502.91 | $493.48 | $498.80 | $124.70 | 1,986,592 |
| 2022-04-12 | $501.17 | $508.78 | $488.51 | $490.43 | $122.61 | 2,509,576 |
| 2022-04-11 | $498.75 | $501.82 | $490.01 | $492.49 | $123.12 | 1,979,832 |
| 2022-04-08 | $510.01 | $514.81 | $501.89 | $505.99 | $126.50 | 1,496,192 |
| 2022-04-07 | $504.28 | $520.71 | $502.37 | $512.52 | $128.13 | 2,117,516 |
| 2022-04-06 | $508.62 | $511.89 | $500.82 | $509.54 | $127.39 | 2,479,420 |
| 2022-04-05 | $521.82 | $523.44 | $506.26 | $516.42 | $129.11 | 4,165,236 |
| 2022-04-04 | $530.49 | $539.06 | $520.89 | $522.20 | $130.55 | 3,286,468 |
| 2022-04-01 | $522.50 | $536.54 | $517.34 | $531.57 | $132.89 | 3,613,464 |
| 2022-03-31 | $519.97 | $520.76 | $508.32 | $511.60 | $127.90 | 3,658,356 |
| 2022-03-30 | $513.55 | $522.43 | $506.80 | $519.02 | $129.76 | 2,854,992 |
| 2022-03-29 | $500.00 | $516.00 | $498.28 | $515.29 | $128.82 | 3,346,580 |
| 2022-03-28 | $478.78 | $495.35 | $478.78 | $495.08 | $123.77 | 2,570,948 |
| 2022-03-25 | $481.52 | $486.66 | $475.73 | $480.97 | $120.24 | 3,854,756 |
| 2022-03-24 | $453.13 | $469.96 | $442.09 | $468.39 | $117.10 | 2,718,920 |
| 2022-03-23 | $459.98 | $459.98 | $444.84 | $449.31 | $112.33 | 2,992,296 |
| 2022-03-22 | $455.21 | $468.48 | $454.67 | $464.71 | $116.18 | 1,810,128 |
| 2022-03-21 | $465.02 | $467.08 | $447.66 | $460.34 | $115.09 | 2,393,532 |
| 2022-03-18 | $455.29 | $469.43 | $450.00 | $468.05 | $117.01 | 3,966,684 |
| 2022-03-17 | $435.42 | $456.67 | $434.58 | $454.73 | $113.68 | 3,247,804 |
| 2022-03-16 | $422.01 | $439.08 | $420.36 | $437.32 | $109.33 | 3,523,876 |
| 2022-03-15 | $412.41 | $418.20 | $403.29 | $416.08 | $104.02 | 3,428,760 |
| 2022-03-14 | $388.40 | $417.00 | $388.37 | $407.29 | $101.82 | 4,262,632 |
| 2022-03-11 | $413.69 | $414.95 | $390.06 | $390.26 | $97.57 | 2,430,188 |
| 2022-03-10 | $401.27 | $409.98 | $401.21 | $405.58 | $101.40 | 2,539,100 |
| 2022-03-09 | $404.13 | $412.28 | $400.01 | $412.24 | $103.06 | 4,221,224 |
| 2022-03-08 | $411.66 | $416.41 | $393.00 | $400.80 | $100.20 | 4,589,464 |
| 2022-03-07 | $436.69 | $439.77 | $418.68 | $420.81 | $105.20 | 4,663,576 |
| 2022-03-04 | $422.94 | $434.99 | $421.05 | $432.06 | $108.02 | 4,670,936 |
| 2022-03-03 | $426.00 | $433.20 | $420.82 | $423.95 | $105.99 | 2,935,820 |
| 2022-03-02 | $414.74 | $424.00 | $410.42 | $420.08 | $105.02 | 2,445,836 |
| 2022-03-01 | $414.98 | $430.03 | $403.90 | $408.41 | $102.10 | 2,847,736 |
| 2022-02-28 | $409.35 | $414.48 | $403.27 | $413.91 | $103.48 | 3,374,408 |
| 2022-02-25 | $408.72 | $412.41 | $398.17 | $411.34 | $102.84 | 2,756,916 |
| 2022-02-24 | $368.89 | $410.87 | $365.73 | $408.72 | $102.18 | 5,588,972 |
| 2022-02-23 | $397.70 | $398.73 | $375.39 | $376.31 | $94.08 | 2,924,460 |
| 2022-02-22 | $384.66 | $400.54 | $380.58 | $390.96 | $97.74 | 2,805,336 |
| 2022-02-18 | $387.00 | $391.97 | $379.00 | $381.24 | $95.31 | 4,455,332 |
| 2022-02-17 | $410.64 | $413.57 | $386.91 | $387.25 | $96.81 | 4,331,764 |
| 2022-02-16 | $416.52 | $416.52 | $403.00 | $413.63 | $103.41 | 2,134,704 |
| 2022-02-15 | $415.20 | $421.88 | $410.90 | $417.51 | $104.38 | 2,982,152 |
| 2022-02-14 | $418.04 | $423.54 | $403.92 | $407.00 | $101.75 | 3,262,700 |
| 2022-02-11 | $426.08 | $447.02 | $417.61 | $420.56 | $105.14 | 4,631,960 |
| 2022-02-10 | $434.28 | $455.23 | $427.22 | $442.27 | $110.57 | 4,499,756 |
| 2022-02-09 | $430.77 | $450.31 | $430.77 | $447.88 | $111.97 | 3,723,932 |
| 2022-02-08 | $418.00 | $426.79 | $413.16 | $425.53 | $106.38 | 1,935,860 |
| 2022-02-07 | $419.39 | $432.44 | $416.37 | $420.86 | $105.22 | 2,379,316 |
| 2022-02-04 | $414.13 | $424.85 | $412.51 | $420.35 | $105.09 | 3,285,172 |
| 2022-02-03 | $431.42 | $438.09 | $416.48 | $418.73 | $104.68 | 2,791,156 |
| 2022-02-02 | $439.00 | $441.65 | $425.84 | $435.67 | $108.92 | 2,623,740 |
| 2022-02-01 | $434.10 | $438.71 | $424.69 | $435.04 | $108.76 | 3,302,580 |
| 2022-01-31 | $415.00 | $432.25 | $415.00 | $430.48 | $107.62 | 3,643,872 |
| 2022-01-28 | $386.96 | $414.00 | $382.04 | $413.39 | $103.35 | 5,807,836 |
| 2022-01-27 | $400.15 | $401.88 | $382.02 | $383.52 | $95.88 | 3,963,572 |
| 2022-01-26 | $413.34 | $417.60 | $390.01 | $395.83 | $98.96 | 3,733,120 |
| 2022-01-25 | $416.00 | $418.72 | $399.16 | $406.23 | $101.56 | 4,021,616 |
| 2022-01-24 | $415.40 | $427.55 | $402.59 | $426.83 | $106.71 | 4,809,620 |
| 2022-01-21 | $434.44 | $434.44 | $421.18 | $422.10 | $105.53 | 3,606,992 |
| 2022-01-20 | $438.01 | $454.95 | $433.95 | $434.64 | $108.66 | 3,406,644 |
| 2022-01-19 | $435.06 | $448.44 | $434.23 | $435.23 | $108.81 | 3,351,572 |
| 2022-01-18 | $438.81 | $442.96 | $428.55 | $429.87 | $107.47 | 3,694,764 |
| 2022-01-14 | $453.12 | $465.77 | $437.97 | $447.34 | $111.84 | 3,527,520 |
| 2022-01-13 | $489.16 | $489.16 | $455.23 | $455.78 | $113.95 | 4,412,404 |
| 2022-01-12 | $486.46 | $501.40 | $483.65 | $490.38 | $122.60 | 4,423,848 |
| 2022-01-11 | $464.07 | $482.70 | $462.29 | $481.17 | $120.29 | 4,834,724 |
| 2022-01-10 | $444.17 | $462.99 | $435.47 | $462.34 | $115.59 | 5,629,540 |
| 2022-01-07 | $483.00 | $492.00 | $471.15 | $471.49 | $117.87 | 4,933,524 |
| 2022-01-06 | $486.13 | $494.44 | $480.40 | $483.00 | $120.75 | 2,994,932 |
| 2022-01-05 | $507.34 | $514.33 | $487.66 | $487.81 | $121.95 | 2,819,460 |
| 2022-01-04 | $517.10 | $519.80 | $502.95 | $512.27 | $128.07 | 3,028,848 |
| 2022-01-03 | $531.80 | $532.79 | $513.00 | $520.79 | $130.20 | 3,694,372 |
| 2021-12-31 | $544.15 | $547.22 | $536.38 | $536.95 | $134.24 | 1,272,548 |
| 2021-12-30 | $532.70 | $547.75 | $531.90 | $541.31 | $135.33 | 1,424,524 |
| 2021-12-29 | $535.98 | $535.98 | $526.76 | $535.40 | $133.85 | 2,115,408 |
| 2021-12-28 | $571.00 | $572.27 | $528.80 | $529.50 | $132.38 | 3,051,116 |
| 2021-12-27 | $574.29 | $575.13 | $565.72 | $569.88 | $142.47 | 1,544,460 |
| 2021-12-23 | $575.00 | $579.85 | $572.01 | $572.01 | $143.00 | 1,565,944 |
| 2021-12-22 | $563.75 | $573.29 | $563.75 | $572.79 | $143.20 | 1,250,724 |
| 2021-12-21 | $549.69 | $566.30 | $547.68 | $565.90 | $141.48 | 2,331,100 |
| 2021-12-20 | $550.36 | $552.33 | $535.45 | $544.89 | $136.22 | 2,485,204 |
| 2021-12-17 | $531.26 | $561.38 | $527.85 | $555.34 | $138.84 | 5,200,440 |
| 2021-12-16 | $540.23 | $544.49 | $526.97 | $529.36 | $132.34 | 3,510,228 |
| 2021-12-15 | $538.38 | $545.29 | $527.76 | $541.29 | $135.32 | 8,296,856 |
| 2021-12-14 | $547.15 | $553.21 | $529.73 | $535.34 | $133.84 | 5,462,180 |
| 2021-12-13 | $563.93 | $572.59 | $549.29 | $549.61 | $137.40 | 4,450,688 |
| 2021-12-10 | $560.87 | $568.55 | $557.70 | $566.50 | $141.63 | 2,078,844 |
| 2021-12-09 | $564.71 | $575.01 | $560.00 | $560.15 | $140.04 | 2,760,624 |
| 2021-12-08 | $560.00 | $572.75 | $555.97 | $564.85 | $141.21 | 2,560,352 |
| 2021-12-07 | $538.27 | $559.61 | $535.36 | $558.40 | $139.60 | 4,663,768 |
| 2021-12-06 | $517.59 | $531.32 | $510.49 | $524.43 | $131.11 | 4,261,988 |
| 2021-12-03 | $561.07 | $561.07 | $514.53 | $519.49 | $129.87 | 5,745,044 |
| 2021-12-02 | $548.32 | $561.69 | $545.07 | $560.22 | $140.06 | 3,264,544 |
| 2021-12-01 | $567.41 | $570.47 | $546.80 | $548.35 | $137.09 | 3,599,084 |
| 2021-11-30 | $572.00 | $580.35 | $560.63 | $562.59 | $140.65 | 5,761,620 |
| 2021-11-29 | $591.95 | $598.06 | $568.94 | $571.01 | $142.75 | 5,260,376 |
| 2021-11-26 | $596.93 | $610.46 | $589.45 | $591.96 | $147.99 | 1,464,412 |
| 2021-11-24 | $589.99 | $600.81 | $580.01 | $598.58 | $149.65 | 2,916,404 |
| 2021-11-23 | $612.26 | $618.06 | $585.00 | $590.00 | $147.50 | 4,164,876 |
| 2021-11-22 | $638.65 | $643.58 | $618.00 | $618.06 | $154.52 | 3,353,512 |
| 2021-11-19 | $653.58 | $654.04 | $633.94 | $641.18 | $160.30 | 2,267,912 |
| 2021-11-18 | $657.03 | $659.45 | $646.52 | $648.41 | $162.10 | 2,017,912 |
| 2021-11-17 | $647.29 | $655.04 | $635.01 | $651.26 | $162.82 | 3,759,456 |
| 2021-11-16 | $643.97 | $655.45 | $640.45 | $648.03 | $162.01 | 1,772,612 |
| 2021-11-15 | $650.00 | $653.99 | $635.16 | $641.95 | $160.49 | 1,145,308 |
| 2021-11-12 | $639.96 | $648.61 | $634.45 | $646.56 | $161.64 | 1,630,492 |
| 2021-11-11 | $622.46 | $639.05 | $620.63 | $637.39 | $159.35 | 1,970,300 |
| 2021-11-10 | $631.92 | $637.84 | $618.93 | $620.42 | $155.11 | 2,019,820 |
| 2021-11-09 | $634.12 | $647.99 | $632.00 | $637.05 | $159.26 | 1,588,580 |
| 2021-11-08 | $637.41 | $642.96 | $629.47 | $637.09 | $159.27 | 1,554,276 |
| 2021-11-05 | $633.06 | $642.40 | $627.48 | $635.46 | $158.87 | 1,779,876 |
| 2021-11-04 | $619.56 | $632.92 | $616.19 | $629.82 | $157.46 | 2,272,524 |
| 2021-11-03 | $647.05 | $649.54 | $615.25 | $619.74 | $154.94 | 3,042,228 |
| 2021-11-02 | $630.65 | $641.58 | $620.44 | $639.64 | $159.91 | 3,509,952 |
| 2021-11-01 | $627.27 | $634.50 | $612.52 | $627.27 | $156.82 | 2,903,912 |
| 2021-10-29 | $580.00 | $627.96 | $552.39 | $623.21 | $155.80 | 5,215,124 |
| 2021-10-28 | $561.70 | $571.21 | $556.47 | $570.32 | $142.58 | 2,025,956 |
| 2021-10-27 | $563.73 | $567.53 | $553.55 | $558.54 | $139.64 | 1,436,100 |
| 2021-10-26 | $567.76 | $570.88 | $561.24 | $565.64 | $141.41 | 1,691,544 |
| 2021-10-25 | $567.00 | $573.65 | $560.93 | $568.34 | $142.09 | 1,166,576 |
| 2021-10-22 | $570.00 | $570.00 | $561.23 | $566.57 | $141.64 | 1,336,400 |
| 2021-10-21 | $553.78 | $569.15 | $550.00 | $568.10 | $142.03 | 1,381,884 |
| 2021-10-20 | $554.60 | $560.27 | $549.14 | $556.54 | $139.14 | 1,222,460 |
| 2021-10-19 | $545.04 | $552.79 | $543.03 | $550.05 | $137.51 | 2,685,184 |
| 2021-10-18 | $536.86 | $542.04 | $531.98 | $541.28 | $135.32 | 2,824,504 |
| 2021-10-15 | $555.68 | $556.12 | $543.12 | $544.47 | $136.12 | 1,860,832 |
| 2021-10-14 | $552.35 | $561.17 | $551.09 | $554.51 | $138.63 | 1,909,968 |
| 2021-10-13 | $545.54 | $551.53 | $541.78 | $548.05 | $137.01 | 2,139,980 |
| 2021-10-12 | $538.63 | $545.75 | $532.73 | $538.46 | $134.62 | 1,592,412 |
| 2021-10-11 | $524.41 | $537.27 | $521.08 | $528.78 | $132.20 | 1,255,056 |
| 2021-10-08 | $540.00 | $544.49 | $528.55 | $529.10 | $132.28 | 1,289,036 |
| 2021-10-07 | $545.00 | $550.16 | $536.74 | $539.19 | $134.80 | 1,973,032 |
| 2021-10-06 | $537.23 | $545.52 | $532.52 | $541.83 | $135.46 | 1,932,384 |
| 2021-10-05 | $528.22 | $545.23 | $528.22 | $540.39 | $135.10 | 2,370,268 |
| 2021-10-04 | $545.00 | $545.51 | $521.01 | $526.43 | $131.61 | 2,207,572 |
| 2021-10-01 | $551.58 | $552.35 | $536.94 | $549.92 | $137.48 | 1,772,288 |
| 2021-09-30 | $545.01 | $552.26 | $542.75 | $546.86 | $136.72 | 2,284,488 |
| 2021-09-29 | $539.98 | $554.00 | $538.80 | $545.58 | $136.40 | 2,243,940 |
| 2021-09-28 | $540.94 | $542.51 | $522.92 | $536.94 | $134.24 | 2,231,352 |
| 2021-09-27 | $557.15 | $558.44 | $541.04 | $549.07 | $137.27 | 2,739,652 |
| 2021-09-24 | $570.91 | $572.04 | $558.00 | $560.74 | $140.19 | 1,753,372 |
| 2021-09-23 | $573.28 | $579.00 | $568.01 | $572.73 | $143.18 | 1,869,916 |
| 2021-09-22 | $564.15 | $577.25 | $552.00 | $570.42 | $142.61 | 2,089,756 |
| 2021-09-21 | $561.57 | $563.51 | $553.34 | $553.79 | $138.45 | 1,766,624 |
| 2021-09-20 | $560.45 | $566.22 | $547.12 | $557.76 | $139.44 | 3,132,012 |
| 2021-09-17 | $560.00 | $564.80 | $555.81 | $563.14 | $140.79 | 3,365,532 |
| 2021-09-16 | $556.00 | $567.81 | $555.80 | $565.13 | $141.28 | 2,194,364 |
| 2021-09-15 | $544.65 | $553.79 | $536.13 | $551.67 | $137.92 | 1,438,244 |
| 2021-09-14 | $542.57 | $549.72 | $540.13 | $542.23 | $135.56 | 1,506,656 |
| 2021-09-13 | $541.47 | $542.85 | $527.17 | $540.43 | $135.11 | 2,741,704 |
| 2021-09-10 | $558.33 | $559.75 | $549.08 | $549.38 | $137.35 | 1,508,372 |
| 2021-09-09 | $541.36 | $558.43 | $538.26 | $552.66 | $138.17 | 2,346,144 |
| 2021-09-08 | $545.87 | $558.32 | $545.00 | $550.55 | $137.64 | 1,637,276 |
| 2021-09-07 | $545.41 | $554.96 | $542.75 | $551.66 | $137.92 | 1,838,304 |
| 2021-09-03 | $536.12 | $544.38 | $532.13 | $542.43 | $135.61 | 1,573,276 |
| 2021-09-02 | $545.81 | $555.00 | $537.85 | $539.71 | $134.93 | 2,143,500 |
| 2021-09-01 | $531.90 | $547.53 | $526.94 | $544.92 | $136.23 | 3,350,192 |
| 2021-08-31 | $523.55 | $530.44 | $518.03 | $529.42 | $132.36 | 2,320,876 |
| 2021-08-30 | $521.59 | $526.95 | $517.70 | $521.54 | $130.39 | 2,114,712 |
| 2021-08-27 | $518.61 | $524.79 | $514.43 | $520.71 | $130.18 | 1,548,756 |
| 2021-08-26 | $517.24 | $528.30 | $514.41 | $517.06 | $129.27 | 2,251,892 |
| 2021-08-25 | $514.40 | $519.19 | $511.70 | $517.56 | $129.39 | 961,976 |
| 2021-08-24 | $508.00 | $522.46 | $508.00 | $515.30 | $128.83 | 1,563,812 |
| 2021-08-23 | $517.96 | $517.96 | $509.11 | $512.72 | $128.18 | 1,883,472 |
| 2021-08-20 | $505.10 | $522.84 | $503.03 | $518.99 | $129.75 | 1,946,668 |
| 2021-08-19 | $506.15 | $512.45 | $504.02 | $505.55 | $126.39 | 2,241,476 |
| 2021-08-18 | $508.80 | $514.15 | $508.52 | $509.54 | $127.39 | 2,157,780 |
| 2021-08-17 | $504.36 | $511.56 | $501.97 | $510.24 | $127.56 | 1,352,028 |
| 2021-08-16 | $492.17 | $507.27 | $488.85 | $506.18 | $126.55 | 1,872,780 |
| 2021-08-13 | $491.26 | $495.40 | $487.00 | $491.41 | $122.85 | 1,346,960 |
| 2021-08-12 | $492.26 | $499.33 | $490.26 | $492.85 | $123.21 | 1,787,240 |
| 2021-08-11 | $502.02 | $504.02 | $488.54 | $490.26 | $122.57 | 4,074,688 |
| 2021-08-10 | $516.98 | $518.26 | $499.05 | $499.94 | $124.99 | 3,065,388 |
| 2021-08-09 | $517.84 | $523.85 | $512.72 | $517.58 | $129.40 | 4,002,192 |
| 2021-08-06 | $519.25 | $522.11 | $506.00 | $516.64 | $129.16 | 2,202,088 |
| 2021-08-05 | $513.41 | $525.37 | $508.26 | $523.93 | $130.98 | 1,796,136 |
| 2021-08-04 | $520.80 | $527.10 | $513.15 | $514.53 | $128.63 | 4,629,444 |
| 2021-08-03 | $512.36 | $522.81 | $511.23 | $521.22 | $130.31 | 2,144,324 |
| 2021-08-02 | $517.19 | $517.22 | $497.50 | $511.35 | $127.84 | 2,853,888 |
| 2021-07-30 | $476.70 | $524.31 | $473.24 | $515.51 | $128.88 | 9,673,624 |
| 2021-07-29 | $459.64 | $466.21 | $455.41 | $456.05 | $114.01 | 2,971,328 |
| 2021-07-28 | $448.56 | $461.00 | $447.60 | $459.92 | $114.98 | 1,762,192 |
| 2021-07-27 | $452.29 | $454.58 | $445.27 | $448.58 | $112.15 | 1,916,856 |
| 2021-07-26 | $458.79 | $458.79 | $450.74 | $452.58 | $113.15 | 1,547,072 |
| 2021-07-23 | $452.65 | $463.22 | $450.37 | $460.72 | $115.18 | 2,437,864 |
| 2021-07-22 | $448.76 | $452.76 | $446.14 | $450.89 | $112.72 | 1,380,484 |
| 2021-07-21 | $449.49 | $449.80 | $437.00 | $446.98 | $111.75 | 1,723,856 |
| 2021-07-20 | $434.88 | $451.33 | $431.15 | $447.70 | $111.93 | 3,154,508 |
| 2021-07-19 | $444.12 | $451.47 | $431.96 | $435.05 | $108.76 | 3,145,488 |
| 2021-07-16 | $442.55 | $451.43 | $440.97 | $448.69 | $112.17 | 2,731,160 |
| 2021-07-15 | $438.94 | $442.17 | $433.91 | $441.42 | $110.36 | 2,180,988 |
| 2021-07-14 | $448.49 | $449.74 | $438.84 | $440.49 | $110.12 | 2,082,312 |
| 2021-07-13 | $445.38 | $449.82 | $442.03 | $446.39 | $111.60 | 1,971,328 |
| 2021-07-12 | $445.42 | $448.86 | $441.53 | $445.77 | $111.44 | 1,502,016 |
| 2021-07-09 | $445.12 | $445.49 | $436.29 | $440.73 | $110.18 | 2,040,896 |
| 2021-07-08 | $440.63 | $447.33 | $435.42 | $446.97 | $111.74 | 2,524,676 |
| 2021-07-07 | $444.48 | $449.15 | $437.13 | $447.52 | $111.88 | 3,762,920 |
| 2021-07-06 | $432.05 | $442.60 | $428.13 | $440.65 | $110.16 | 2,187,592 |
| 2021-07-02 | $428.46 | $433.00 | $426.20 | $431.59 | $107.90 | 1,468,208 |
| 2021-07-01 | $424.99 | $428.02 | $420.74 | $426.84 | $106.71 | 2,195,708 |
| 2021-06-30 | $424.54 | $427.89 | $422.47 | $427.00 | $106.75 | 2,819,120 |
| 2021-06-29 | $425.75 | $427.37 | $418.60 | $426.80 | $106.70 | 2,748,912 |
| 2021-06-28 | $431.49 | $431.58 | $422.45 | $427.16 | $106.79 | 4,731,572 |
| 2021-06-25 | $425.60 | $430.48 | $419.63 | $430.36 | $107.59 | 13,446,496 |
| 2021-06-24 | $433.20 | $439.62 | $424.49 | $425.00 | $106.25 | 4,763,428 |
| 2021-06-23 | $427.85 | $433.10 | $423.26 | $431.72 | $107.93 | 2,382,640 |
| 2021-06-22 | $420.88 | $427.59 | $417.54 | $427.51 | $106.88 | 2,357,064 |
| 2021-06-21 | $418.29 | $424.28 | $407.62 | $423.03 | $105.76 | 2,565,836 |
| 2021-06-18 | $411.91 | $419.19 | $411.12 | $418.29 | $104.57 | 4,016,332 |
| 2021-06-17 | $402.82 | $417.42 | $400.08 | $412.45 | $103.11 | 3,024,684 |
| 2021-06-16 | $405.80 | $408.72 | $397.87 | $403.75 | $100.94 | 3,069,420 |
| 2021-06-15 | $410.00 | $415.61 | $404.00 | $405.10 | $101.28 | 2,483,748 |
| 2021-06-14 | $400.31 | $409.72 | $399.19 | $409.09 | $102.27 | 3,144,124 |
| 2021-06-11 | $401.09 | $401.91 | $396.52 | $400.19 | $100.05 | 2,441,652 |
| 2021-06-10 | $390.40 | $399.68 | $386.50 | $398.98 | $99.75 | 4,040,516 |
| 2021-06-09 | $395.00 | $398.15 | $389.57 | $390.03 | $97.51 | 1,712,984 |
| 2021-06-08 | $388.29 | $393.31 | $384.62 | $389.95 | $97.49 | 3,216,332 |
| 2021-06-07 | $384.01 | $392.21 | $380.76 | $386.98 | $96.75 | 1,868,932 |
| 2021-06-04 | $379.52 | $387.95 | $375.00 | $382.91 | $95.73 | 2,414,636 |
| 2021-06-03 | $366.99 | $378.87 | $366.99 | $376.74 | $94.19 | 2,808,368 |
| 2021-06-02 | $365.31 | $372.41 | $362.99 | $370.99 | $92.75 | 2,687,184 |
| 2021-06-01 | $371.20 | $374.33 | $361.58 | $365.67 | $91.42 | 2,646,264 |
| 2021-05-28 | $375.00 | $378.44 | $368.03 | $369.39 | $92.35 | 3,473,276 |
| 2021-05-27 | $353.62 | $363.00 | $348.08 | $361.91 | $90.48 | 3,370,544 |
| 2021-05-26 | $349.59 | $357.98 | $348.92 | $354.69 | $88.67 | 3,724,704 |
| 2021-05-25 | $354.79 | $359.22 | $352.83 | $353.25 | $88.31 | 2,459,016 |
| 2021-05-24 | $346.74 | $363.01 | $343.74 | $355.39 | $88.85 | 5,541,904 |
| 2021-05-21 | $344.59 | $351.50 | $341.56 | $342.09 | $85.52 | 2,522,124 |
| 2021-05-20 | $336.08 | $345.76 | $333.70 | $344.30 | $86.08 | 2,067,832 |
| 2021-05-19 | $323.47 | $332.90 | $323.00 | $332.29 | $83.07 | 2,201,124 |
| 2021-05-18 | $329.99 | $337.48 | $328.87 | $330.11 | $82.53 | 3,340,144 |
| 2021-05-17 | $331.20 | $333.68 | $321.93 | $325.40 | $81.35 | 3,251,972 |
| 2021-05-14 | $326.70 | $336.38 | $324.59 | $333.25 | $83.31 | 3,219,196 |
| 2021-05-13 | $336.34 | $338.00 | $318.45 | $323.96 | $80.99 | 5,070,964 |
| 2021-05-12 | $344.00 | $344.00 | $329.56 | $333.48 | $83.37 | 4,522,472 |
| 2021-05-11 | $337.52 | $354.98 | $336.18 | $348.00 | $87.00 | 6,265,352 |
| 2021-05-10 | $359.27 | $359.27 | $342.42 | $342.69 | $85.67 | 3,306,212 |
| 2021-05-07 | $362.57 | $370.38 | $358.50 | $358.74 | $89.69 | 2,849,536 |
| 2021-05-06 | $360.75 | $362.88 | $350.65 | $357.34 | $89.34 | 3,480,916 |
| 2021-05-05 | $371.99 | $374.14 | $360.75 | $365.94 | $91.49 | 3,365,260 |
| 2021-05-04 | $378.63 | $378.97 | $366.23 | $371.42 | $92.86 | 3,737,896 |
| 2021-05-03 | $386.10 | $386.55 | $375.50 | $380.57 | $95.14 | 3,723,420 |
| 2021-04-30 | $400.00 | $403.16 | $384.82 | $386.10 | $96.53 | 10,977,756 |
| 2021-04-29 | $428.00 | $428.94 | $418.65 | $421.70 | $105.43 | 2,930,340 |
| 2021-04-28 | $418.27 | $426.62 | $417.17 | $425.77 | $106.44 | 2,047,116 |
| 2021-04-27 | $416.84 | $423.00 | $416.84 | $421.70 | $105.43 | 3,025,640 |
| 2021-04-26 | $415.83 | $419.00 | $410.42 | $418.77 | $104.69 | 2,087,244 |
| 2021-04-23 | $408.55 | $416.59 | $408.00 | $415.00 | $103.75 | 1,636,816 |
| 2021-04-22 | $403.14 | $413.62 | $403.14 | $410.38 | $102.60 | 3,198,624 |
| 2021-04-21 | $391.33 | $403.60 | $388.75 | $401.62 | $100.41 | 2,273,952 |
| 2021-04-20 | $389.81 | $395.58 | $383.27 | $388.91 | $97.23 | 2,902,792 |
| 2021-04-19 | $396.60 | $399.01 | $391.65 | $393.04 | $98.26 | 1,558,968 |
| 2021-04-16 | $400.57 | $401.65 | $393.64 | $400.04 | $100.01 | 2,200,200 |
| 2021-04-15 | $394.31 | $401.06 | $392.93 | $399.49 | $99.87 | 2,102,140 |
| 2021-04-14 | $389.04 | $393.48 | $385.98 | $391.10 | $97.78 | 2,041,188 |
| 2021-04-13 | $384.30 | $390.19 | $382.74 | $388.10 | $97.03 | 1,898,908 |
| 2021-04-12 | $380.27 | $388.64 | $376.88 | $387.15 | $96.79 | 2,360,780 |
| 2021-04-09 | $378.40 | $383.17 | $373.10 | $382.89 | $95.72 | 1,725,400 |
| 2021-04-08 | $377.32 | $382.27 | $372.18 | $378.38 | $94.60 | 1,727,972 |
| 2021-04-07 | $373.57 | $373.69 | $366.59 | $369.40 | $92.35 | 1,802,520 |
| 2021-04-06 | $363.49 | $378.70 | $363.49 | $373.00 | $93.25 | 3,251,720 |
| 2021-04-05 | $367.50 | $369.17 | $361.54 | $368.16 | $92.04 | 1,834,788 |
| 2021-04-01 | $362.41 | $370.65 | $361.01 | $365.50 | $91.38 | 2,214,656 |
| 2021-03-31 | $350.00 | $363.50 | $348.00 | $359.39 | $89.85 | 2,905,048 |
| 2021-03-30 | $346.58 | $350.42 | $341.27 | $347.20 | $86.80 | 2,626,400 |
| 2021-03-29 | $352.88 | $354.85 | $345.30 | $349.37 | $87.34 | 2,506,348 |
| 2021-03-26 | $346.93 | $353.45 | $340.45 | $352.73 | $88.18 | 2,802,128 |
| 2021-03-25 | $355.79 | $357.41 | $340.34 | $348.19 | $87.05 | 3,526,984 |
| 2021-03-24 | $362.67 | $362.67 | $354.45 | $355.73 | $88.93 | 3,529,848 |
| 2021-03-23 | $352.88 | $366.70 | $352.88 | $364.17 | $91.04 | 3,465,324 |
| 2021-03-22 | $343.52 | $362.12 | $342.83 | $359.82 | $89.96 | 4,216,848 |
| 2021-03-19 | $339.69 | $347.72 | $337.88 | $344.63 | $86.16 | 3,724,072 |
| 2021-03-18 | $348.00 | $349.16 | $337.14 | $339.15 | $84.79 | 4,789,176 |
| 2021-03-17 | $353.56 | $353.56 | $341.16 | $351.70 | $87.93 | 4,123,084 |
| 2021-03-16 | $366.97 | $367.54 | $353.00 | $354.65 | $88.66 | 3,118,388 |
| 2021-03-15 | $353.76 | $362.98 | $351.04 | $361.93 | $90.48 | 3,287,272 |
| 2021-03-12 | $359.23 | $360.56 | $352.59 | $357.73 | $89.43 | 3,695,900 |
| 2021-03-11 | $355.86 | $367.11 | $354.97 | $366.78 | $91.70 | 2,452,832 |
| 2021-03-10 | $369.76 | $371.88 | $356.38 | $356.39 | $89.10 | 4,384,732 |
| 2021-03-09 | $356.94 | $365.39 | $356.94 | $362.94 | $90.74 | 3,337,968 |
| 2021-03-08 | $361.63 | $366.96 | $348.77 | $352.06 | $88.02 | 3,461,344 |
| 2021-03-05 | $361.51 | $367.45 | $347.23 | $364.09 | $91.02 | 3,169,508 |
| 2021-03-04 | $367.88 | $371.78 | $352.14 | $356.27 | $89.07 | 4,117,652 |
| 2021-03-03 | $386.79 | $386.79 | $364.60 | $368.70 | $92.18 | 5,245,296 |
| 2021-03-02 | $396.00 | $398.46 | $387.16 | $391.91 | $97.98 | 2,661,860 |
| 2021-03-01 | $400.40 | $401.99 | $392.99 | $396.67 | $99.17 | 2,867,844 |
| 2021-02-26 | $396.79 | $402.49 | $386.12 | $397.78 | $99.45 | 2,666,804 |
| 2021-02-25 | $405.64 | $405.82 | $390.67 | $395.47 | $98.87 | 2,486,840 |
| 2021-02-24 | $403.18 | $407.33 | $399.73 | $405.64 | $101.41 | 2,356,300 |
| 2021-02-23 | $406.98 | $411.73 | $396.49 | $406.78 | $101.70 | 3,146,400 |
| 2021-02-22 | $416.75 | $422.26 | $408.80 | $412.06 | $103.02 | 2,562,280 |
| 2021-02-19 | $411.86 | $423.40 | $406.54 | $418.94 | $104.74 | 3,828,688 |
| 2021-02-18 | $412.42 | $413.42 | $402.64 | $410.84 | $102.71 | 2,414,152 |
| 2021-02-17 | $406.28 | $417.29 | $400.19 | $414.12 | $103.53 | 2,605,628 |
| 2021-02-16 | $411.00 | $412.60 | $400.31 | $404.38 | $101.10 | 3,509,120 |
| 2021-02-12 | $387.98 | $414.34 | $381.05 | $412.56 | $103.14 | 7,701,036 |
| 2021-02-11 | $404.62 | $411.06 | $399.15 | $410.20 | $102.55 | 2,747,296 |
| 2021-02-10 | $406.43 | $406.43 | $396.18 | $399.44 | $99.86 | 2,781,240 |
| 2021-02-09 | $405.75 | $408.00 | $397.81 | $401.03 | $100.26 | 3,063,716 |
| 2021-02-08 | $414.78 | $415.00 | $402.62 | $403.30 | $100.83 | 3,482,000 |
| 2021-02-05 | $408.02 | $412.24 | $404.00 | $411.03 | $102.76 | 2,238,420 |
| 2021-02-04 | $395.48 | $408.10 | $392.84 | $403.25 | $100.81 | 3,154,288 |
| 2021-02-03 | $392.47 | $395.00 | $383.06 | $391.69 | $97.92 | 2,952,132 |
| 2021-02-02 | $387.23 | $401.65 | $385.20 | $394.63 | $98.66 | 3,453,896 |
| 2021-02-01 | $376.35 | $386.59 | $373.00 | $382.62 | $95.66 | 2,893,816 |
| 2021-01-29 | $362.57 | $379.06 | $359.80 | $374.85 | $93.71 | 4,383,140 |
| 2021-01-28 | $353.29 | $368.97 | $350.50 | $366.89 | $91.72 | 3,906,112 |
| 2021-01-27 | $359.70 | $361.21 | $349.00 | $349.64 | $87.41 | 4,143,284 |
| 2021-01-26 | $377.69 | $377.84 | $360.26 | $361.42 | $90.36 | 3,574,160 |
| 2021-01-25 | $373.55 | $378.00 | $364.46 | $376.39 | $94.10 | 2,271,548 |
| 2021-01-22 | $367.63 | $373.99 | $365.28 | $370.12 | $92.53 | 1,697,092 |
| 2021-01-21 | $366.70 | $370.79 | $361.70 | $367.50 | $91.88 | 2,757,388 |
| 2021-01-20 | $359.43 | $367.29 | $357.96 | $364.12 | $91.03 | 4,673,720 |
| 2021-01-19 | $358.49 | $360.05 | $348.03 | $357.64 | $89.41 | 3,178,192 |
| 2021-01-15 | $352.23 | $356.75 | $347.59 | $354.20 | $88.55 | 3,011,808 |
| 2021-01-14 | $362.18 | $364.27 | $350.04 | $352.08 | $88.02 | 3,562,476 |
| 2021-01-13 | $359.92 | $364.44 | $347.88 | $362.55 | $90.64 | 3,947,300 |
| 2021-01-12 | $371.37 | $371.51 | $356.26 | $360.17 | $90.04 | 4,529,448 |
| 2021-01-11 | $373.99 | $375.50 | $363.17 | $370.64 | $92.66 | 5,777,408 |
| 2021-01-08 | $389.27 | $396.98 | $381.27 | $388.09 | $97.02 | 5,110,672 |
| 2021-01-07 | $376.70 | $389.60 | $376.70 | $387.16 | $96.79 | 4,798,928 |
| 2021-01-06 | $370.97 | $384.51 | $366.69 | $375.92 | $93.98 | 7,632,840 |
| 2021-01-05 | $358.04 | $370.59 | $355.22 | $368.75 | $92.19 | 2,850,776 |
| 2021-01-04 | $366.07 | $369.47 | $351.84 | $357.74 | $89.44 | 4,080,004 |
| 2020-12-31 | $364.95 | $370.64 | $361.55 | $369.72 | $92.43 | 3,233,492 |
| 2020-12-30 | $359.76 | $363.15 | $354.04 | $362.77 | $90.69 | 2,493,752 |
| 2020-12-29 | $367.67 | $368.69 | $352.55 | $356.90 | $89.23 | 1,973,648 |
| 2020-12-28 | $355.39 | $365.38 | $352.37 | $362.31 | $90.58 | 4,002,780 |
| 2020-12-24 | $356.54 | $358.28 | $351.72 | $355.02 | $88.76 | 1,129,804 |
| 2020-12-23 | $357.17 | $364.99 | $355.98 | $355.99 | $89.00 | 2,450,328 |
| 2020-12-22 | $348.95 | $354.25 | $345.43 | $354.23 | $88.56 | 2,807,872 |
| 2020-12-21 | $352.67 | $354.93 | $346.64 | $348.85 | $87.21 | 3,480,540 |
| 2020-12-18 | $361.46 | $365.50 | $353.48 | $358.57 | $89.64 | 4,991,924 |
| 2020-12-17 | $355.37 | $359.55 | $352.54 | $357.91 | $89.48 | 2,645,936 |
| 2020-12-16 | $352.20 | $356.82 | $348.88 | $352.35 | $88.09 | 3,284,432 |
| 2020-12-15 | $356.65 | $357.38 | $345.00 | $354.21 | $88.55 | 5,116,060 |
| 2020-12-14 | $349.15 | $358.94 | $348.04 | $353.59 | $88.40 | 6,190,368 |
| 2020-12-11 | $342.45 | $351.50 | $341.74 | $347.71 | $86.93 | 4,313,176 |
| 2020-12-10 | $332.00 | $349.43 | $330.09 | $347.19 | $86.80 | 5,680,948 |
| 2020-12-09 | $347.81 | $349.50 | $329.60 | $333.39 | $83.35 | 6,437,836 |
| 2020-12-08 | $338.45 | $348.28 | $333.33 | $348.16 | $87.04 | 3,515,768 |
| 2020-12-07 | $350.74 | $353.83 | $335.94 | $337.40 | $84.35 | 3,526,632 |
| 2020-12-04 | $343.52 | $349.96 | $338.16 | $348.03 | $87.01 | 4,669,376 |
| 2020-12-03 | $333.40 | $349.07 | $331.26 | $344.63 | $86.16 | 6,918,660 |
| 2020-12-02 | $326.68 | $333.86 | $322.62 | $333.20 | $83.30 | 4,467,572 |
| 2020-12-01 | $321.35 | $329.11 | $319.17 | $327.72 | $81.93 | 3,962,044 |
| 2020-11-30 | $317.57 | $321.93 | $313.38 | $319.68 | $79.92 | 8,849,296 |
| 2020-11-27 | $317.63 | $319.66 | $312.01 | $318.21 | $79.55 | 2,344,492 |
| 2020-11-25 | $315.08 | $320.14 | $311.01 | $312.55 | $78.14 | 3,271,348 |
| 2020-11-24 | $323.00 | $323.00 | $312.52 | $313.32 | $78.33 | 3,901,332 |
| 2020-11-23 | $318.99 | $325.00 | $314.63 | $321.09 | $80.27 | 5,198,704 |
| 2020-11-20 | $331.15 | $332.28 | $315.54 | $315.87 | $78.97 | 6,636,200 |
| 2020-11-19 | $326.90 | $334.40 | $324.27 | $330.64 | $82.66 | 3,407,256 |
| 2020-11-18 | $335.25 | $335.83 | $327.57 | $329.21 | $82.30 | 3,338,372 |
| 2020-11-17 | $336.85 | $338.65 | $333.24 | $334.35 | $83.59 | 3,374,404 |
| 2020-11-16 | $336.40 | $344.46 | $332.95 | $340.03 | $85.01 | 3,214,024 |
| 2020-11-13 | $342.82 | $346.59 | $334.67 | $336.40 | $84.10 | 2,561,612 |
| 2020-11-12 | $348.47 | $359.28 | $334.02 | $336.70 | $84.18 | 5,052,280 |
| 2020-11-11 | $342.85 | $352.48 | $340.50 | $347.50 | $86.88 | 3,633,488 |
| 2020-11-10 | $336.21 | $341.26 | $326.86 | $339.53 | $84.88 | 4,222,836 |
| 2020-11-09 | $361.33 | $366.04 | $343.10 | $343.84 | $85.96 | 4,772,216 |
| 2020-11-06 | $356.38 | $365.06 | $349.10 | $361.32 | $90.33 | 3,709,256 |
| 2020-11-05 | $353.82 | $366.25 | $349.81 | $355.11 | $88.78 | 5,623,036 |
| 2020-11-04 | $346.01 | $350.36 | $335.30 | $344.50 | $86.13 | 5,573,552 |
| 2020-11-03 | $315.01 | $333.50 | $315.01 | $331.77 | $82.94 | 4,890,956 |
| 2020-11-02 | $328.54 | $328.54 | $305.63 | $312.00 | $78.00 | 7,264,896 |
| 2020-10-30 | $336.74 | $338.00 | $317.50 | $319.58 | $79.90 | 8,897,044 |
| 2020-10-29 | $352.76 | $354.39 | $332.37 | $335.29 | $83.82 | 9,402,028 |
| 2020-10-28 | $366.34 | $368.00 | $330.62 | $349.12 | $87.28 | 22,844,272 |
| 2020-10-27 | $395.23 | $398.00 | $380.11 | $380.63 | $95.16 | 11,525,748 |
| 2020-10-26 | $405.66 | $418.99 | $403.50 | $418.00 | $104.50 | 3,588,976 |
| 2020-10-23 | $398.00 | $411.21 | $396.97 | $411.00 | $102.75 | 2,192,968 |
| 2020-10-22 | $386.50 | $398.25 | $385.86 | $395.80 | $98.95 | 1,857,980 |
| 2020-10-21 | $393.89 | $396.80 | $385.09 | $387.84 | $96.96 | 3,056,032 |
| 2020-10-20 | $397.44 | $404.20 | $389.63 | $392.43 | $98.11 | 3,259,016 |
| 2020-10-19 | $403.61 | $410.00 | $395.02 | $397.50 | $99.38 | 3,773,768 |
| 2020-10-16 | $403.20 | $417.99 | $398.94 | $405.00 | $101.25 | 3,354,160 |
| 2020-10-15 | $391.07 | $400.46 | $388.53 | $399.58 | $99.90 | 4,233,460 |
| 2020-10-14 | $400.34 | $403.27 | $390.34 | $394.01 | $98.50 | 2,228,260 |
| 2020-10-13 | $398.50 | $402.90 | $394.50 | $400.94 | $100.24 | 2,457,000 |
| 2020-10-12 | $392.52 | $401.83 | $388.02 | $394.18 | $98.55 | 3,730,888 |
| 2020-10-09 | $393.53 | $396.98 | $385.20 | $386.00 | $96.50 | 2,635,008 |
| 2020-10-08 | $396.66 | $399.80 | $387.17 | $387.50 | $96.88 | 2,159,684 |
| 2020-10-07 | $376.75 | $394.43 | $376.75 | $393.82 | $98.46 | 4,076,924 |
| 2020-10-06 | $379.67 | $389.35 | $373.41 | $374.89 | $93.72 | 3,647,416 |
| 2020-10-05 | $388.00 | $389.76 | $378.74 | $382.51 | $95.63 | 3,311,728 |
| 2020-10-02 | $396.99 | $401.60 | $379.11 | $384.52 | $96.13 | 5,284,708 |
| 2020-10-01 | $417.08 | $420.00 | $409.83 | $413.84 | $103.46 | 1,986,872 |
| 2020-09-30 | $402.41 | $415.63 | $397.51 | $412.23 | $103.06 | 2,511,820 |
| 2020-09-29 | $399.79 | $409.56 | $397.95 | $402.18 | $100.55 | 2,238,364 |
| 2020-09-28 | $399.00 | $401.50 | $387.01 | $400.19 | $100.05 | 4,324,604 |
| 2020-09-25 | $379.78 | $402.53 | $376.77 | $402.36 | $100.59 | 2,830,680 |
| 2020-09-24 | $381.00 | $387.79 | $376.81 | $382.03 | $95.51 | 1,695,836 |
| 2020-09-23 | $395.11 | $398.51 | $382.62 | $386.07 | $96.52 | 2,174,268 |
| 2020-09-22 | $392.18 | $398.63 | $381.72 | $398.13 | $99.53 | 2,636,316 |
| 2020-09-21 | $385.00 | $393.21 | $381.66 | $391.69 | $97.92 | 2,671,392 |
| 2020-09-18 | $390.82 | $401.06 | $381.01 | $389.31 | $97.33 | 6,378,520 |
| 2020-09-17 | $382.62 | $389.60 | $375.62 | $386.21 | $96.55 | 4,666,028 |
| 2020-09-16 | $399.83 | $403.97 | $391.52 | $393.92 | $98.48 | 2,566,532 |
| 2020-09-15 | $398.58 | $400.49 | $391.98 | $397.97 | $99.49 | 1,778,628 |
| 2020-09-14 | $386.21 | $399.73 | $386.10 | $393.61 | $98.40 | 2,465,116 |
| 2020-09-11 | $396.05 | $399.41 | $377.81 | $383.46 | $95.87 | 2,412,212 |
| 2020-09-10 | $405.33 | $405.67 | $388.55 | $390.02 | $97.51 | 3,157,400 |
| 2020-09-09 | $398.45 | $403.86 | $390.24 | $401.68 | $100.42 | 3,026,220 |
| 2020-09-08 | $390.89 | $396.18 | $383.18 | $389.19 | $97.30 | 2,913,204 |
| 2020-09-04 | $412.64 | $414.82 | $377.35 | $398.24 | $99.56 | 5,035,320 |
| 2020-09-03 | $436.00 | $446.46 | $409.00 | $412.95 | $103.24 | 6,118,880 |
| 2020-09-02 | $423.91 | $449.98 | $413.02 | $447.71 | $111.93 | 6,223,232 |
| 2020-09-01 | $423.02 | $431.29 | $419.91 | $422.19 | $105.55 | 2,497,976 |
| 2020-08-31 | $418.04 | $427.83 | $412.60 | $425.41 | $106.35 | 2,669,780 |
| 2020-08-28 | $428.32 | $431.02 | $417.80 | $418.95 | $104.74 | 2,009,108 |
| 2020-08-27 | $425.27 | $431.22 | $413.02 | $427.75 | $106.94 | 2,635,260 |
| 2020-08-26 | $425.64 | $433.52 | $423.03 | $425.69 | $106.42 | 2,261,688 |
| 2020-08-25 | $411.41 | $430.70 | $411.09 | $430.07 | $107.52 | 2,025,660 |
| 2020-08-24 | $427.74 | $428.99 | $414.50 | $422.79 | $105.70 | 2,129,832 |
| 2020-08-21 | $432.88 | $434.81 | $424.00 | $426.90 | $106.73 | 2,338,612 |
| 2020-08-20 | $431.91 | $441.06 | $431.50 | $431.88 | $107.97 | 1,940,728 |
| 2020-08-19 | $438.72 | $441.28 | $429.04 | $432.88 | $108.22 | 1,865,228 |
| 2020-08-18 | $445.16 | $446.31 | $434.08 | $437.22 | $109.31 | 2,031,884 |
| 2020-08-17 | $428.97 | $441.84 | $427.43 | $440.92 | $110.23 | 2,131,588 |
| 2020-08-14 | $436.50 | $440.45 | $423.10 | $425.16 | $106.29 | 1,898,212 |
| 2020-08-13 | $432.80 | $439.99 | $430.74 | $435.28 | $108.82 | 2,423,292 |
| 2020-08-12 | $412.20 | $430.42 | $412.20 | $427.89 | $106.97 | 2,465,504 |
| 2020-08-11 | $415.01 | $419.21 | $403.15 | $411.15 | $102.79 | 3,274,052 |
| 2020-08-10 | $439.31 | $439.83 | $406.21 | $421.22 | $105.31 | 4,454,632 |
| 2020-08-07 | $440.88 | $456.23 | $435.02 | $440.70 | $110.18 | 3,715,268 |
| 2020-08-06 | $452.41 | $452.89 | $429.56 | $439.00 | $109.75 | 3,342,708 |
| 2020-08-05 | $441.75 | $455.00 | $436.61 | $451.79 | $112.95 | 2,858,564 |
| 2020-08-04 | $442.10 | $442.82 | $434.64 | $441.89 | $110.47 | 2,577,476 |
| 2020-08-03 | $440.62 | $449.45 | $432.39 | $443.67 | $110.92 | 3,381,868 |
| 2020-07-31 | $434.78 | $442.13 | $425.01 | $435.54 | $108.89 | 3,460,508 |
| 2020-07-30 | $423.35 | $432.23 | $416.24 | $431.36 | $107.84 | 3,395,584 |
| 2020-07-29 | $429.83 | $444.72 | $411.68 | $427.08 | $106.77 | 7,468,292 |
| 2020-07-28 | $423.17 | $431.54 | $416.60 | $417.79 | $104.45 | 4,552,436 |
| 2020-07-27 | $428.16 | $428.16 | $411.58 | $423.43 | $105.86 | 3,272,228 |
| 2020-07-24 | $420.46 | $424.88 | $402.65 | $421.75 | $105.44 | 2,516,796 |
| 2020-07-23 | $427.26 | $437.67 | $416.04 | $420.01 | $105.00 | 2,974,696 |
| 2020-07-22 | $430.82 | $434.74 | $417.68 | $426.15 | $106.54 | 1,804,728 |
| 2020-07-21 | $432.37 | $435.00 | $420.38 | $429.02 | $107.26 | 2,435,272 |
| 2020-07-20 | $430.76 | $437.00 | $427.39 | $432.37 | $108.09 | 2,887,016 |
| 2020-07-17 | $416.66 | $429.75 | $413.25 | $424.43 | $106.11 | 3,280,804 |
| 2020-07-16 | $413.13 | $416.22 | $400.71 | $413.22 | $103.31 | 2,219,984 |
| 2020-07-15 | $415.00 | $419.99 | $407.23 | $417.94 | $104.49 | 3,248,180 |
| 2020-07-14 | $396.56 | $411.32 | $381.12 | $410.34 | $102.59 | 6,109,328 |
| 2020-07-13 | $441.43 | $446.50 | $402.45 | $404.23 | $101.06 | 6,191,748 |
| 2020-07-10 | $439.33 | $442.73 | $433.00 | $439.64 | $109.91 | 4,538,064 |
| 2020-07-09 | $435.80 | $445.52 | $428.50 | $440.50 | $110.13 | 4,274,900 |
| 2020-07-08 | $429.26 | $435.40 | $426.09 | $435.11 | $108.78 | 3,596,632 |
| 2020-07-07 | $427.40 | $439.49 | $424.18 | $425.86 | $106.47 | 4,130,836 |
| 2020-07-06 | $412.20 | $432.90 | $408.81 | $423.18 | $105.80 | 4,970,820 |
| 2020-07-02 | $402.22 | $415.48 | $398.06 | $407.35 | $101.84 | 4,328,840 |
| 2020-07-01 | $408.96 | $408.96 | $395.30 | $400.21 | $100.05 | 3,971,536 |
| 2020-06-30 | $397.80 | $408.74 | $391.83 | $405.40 | $101.35 | 4,586,680 |
| 2020-06-29 | $387.69 | $398.55 | $376.88 | $398.20 | $99.55 | 3,956,368 |
| 2020-06-26 | $399.94 | $404.56 | $375.24 | $383.06 | $95.77 | 11,697,128 |
| 2020-06-25 | $395.21 | $398.69 | $380.07 | $398.09 | $99.52 | 4,168,168 |
| 2020-06-24 | $405.76 | $411.72 | $387.02 | $394.30 | $98.58 | 4,059,072 |
| 2020-06-23 | $407.37 | $414.57 | $405.00 | $406.90 | $101.73 | 2,950,904 |
| 2020-06-22 | $415.03 | $415.49 | $404.78 | $406.33 | $101.58 | 3,402,820 |
| 2020-06-19 | $405.15 | $412.25 | $403.12 | $409.36 | $102.34 | 6,790,788 |
| 2020-06-18 | $405.11 | $407.41 | $399.12 | $401.91 | $100.48 | 2,978,640 |
| 2020-06-17 | $398.52 | $407.34 | $395.67 | $403.18 | $100.80 | 4,578,308 |
| 2020-06-16 | $402.00 | $403.37 | $386.28 | $393.00 | $98.25 | 4,917,332 |
| 2020-06-15 | $363.00 | $399.54 | $358.68 | $398.75 | $99.69 | 6,767,928 |
| 2020-06-12 | $368.60 | $385.89 | $362.97 | $370.23 | $92.56 | 5,254,092 |
| 2020-06-11 | $378.00 | $381.57 | $360.92 | $362.71 | $90.68 | 5,179,288 |
| 2020-06-10 | $385.22 | $387.71 | $371.86 | $385.17 | $96.29 | 4,283,684 |
| 2020-06-09 | $373.00 | $389.33 | $373.00 | $380.50 | $95.13 | 6,551,360 |
| 2020-06-08 | $362.25 | $370.24 | $352.27 | $368.62 | $92.16 | 5,318,356 |
| 2020-06-05 | $340.05 | $367.42 | $336.02 | $364.49 | $91.12 | 8,621,248 |
| 2020-06-04 | $363.66 | $364.83 | $340.34 | $344.85 | $86.21 | 8,408,020 |
| 2020-06-03 | $374.00 | $376.74 | $360.03 | $365.86 | $91.47 | 4,510,156 |
| 2020-06-02 | $376.01 | $380.75 | $368.41 | $375.75 | $93.94 | 3,030,932 |
| 2020-06-01 | $382.50 | $383.88 | $372.12 | $378.70 | $94.68 | 3,110,280 |
| 2020-05-29 | $367.48 | $379.09 | $364.00 | $378.31 | $94.58 | 5,297,712 |
| 2020-05-28 | $360.62 | $378.69 | $359.64 | $361.83 | $90.46 | 6,292,304 |
| 2020-05-27 | $380.20 | $380.20 | $336.26 | $359.63 | $89.91 | 11,752,144 |
| 2020-05-26 | $408.49 | $411.75 | $380.08 | $381.79 | $95.45 | 6,440,124 |
| 2020-05-22 | $396.74 | $405.54 | $387.12 | $405.25 | $101.31 | 2,915,880 |
| 2020-05-21 | $399.31 | $403.21 | $390.85 | $399.37 | $99.84 | 3,292,688 |
| 2020-05-20 | $409.79 | $410.99 | $395.13 | $399.96 | $99.99 | 4,648,264 |
| 2020-05-19 | $411.92 | $418.09 | $399.69 | $404.57 | $101.14 | 5,815,592 |
| 2020-05-18 | $425.02 | $428.59 | $413.24 | $414.44 | $103.61 | 4,483,908 |
| 2020-05-15 | $399.05 | $418.98 | $396.85 | $417.73 | $104.43 | 4,948,856 |
| 2020-05-14 | $401.55 | $408.71 | $396.72 | $403.05 | $100.76 | 6,081,792 |
| 2020-05-13 | $412.93 | $414.53 | $402.00 | $407.20 | $101.80 | 8,064,484 |
| 2020-05-12 | $420.30 | $421.77 | $410.10 | $410.80 | $102.70 | 12,266,388 |
| 2020-05-11 | $404.05 | $428.00 | $403.60 | $421.36 | $105.34 | 94,684,052 |
| 2020-05-08 | $407.10 | $414.63 | $398.22 | $405.50 | $101.38 | 14,541,940 |
| 2020-05-07 | $391.83 | $408.49 | $389.01 | $404.36 | $101.09 | 15,353,184 |
| 2020-05-06 | $371.24 | $381.38 | $365.52 | $366.52 | $91.63 | 5,258,112 |
| 2020-05-05 | $359.95 | $374.41 | $351.09 | $364.28 | $91.07 | 5,600,520 |
| 2020-05-04 | $343.06 | $352.84 | $339.43 | $352.51 | $88.13 | 4,112,712 |
| 2020-05-01 | $331.00 | $343.27 | $328.40 | $341.52 | $85.38 | 4,036,104 |
| 2020-04-30 | $343.00 | $350.97 | $335.00 | $335.20 | $83.80 | 5,655,268 |
| 2020-04-29 | $340.00 | $346.21 | $328.36 | $345.47 | $86.37 | 8,519,760 |
| 2020-04-28 | $335.01 | $338.00 | $312.15 | $313.53 | $78.38 | 7,284,928 |
| 2020-04-27 | $343.54 | $344.55 | $330.00 | $335.05 | $83.76 | 6,521,040 |
| 2020-04-24 | $327.43 | $334.27 | $324.49 | $332.44 | $83.11 | 4,242,384 |
| 2020-04-23 | $318.57 | $328.90 | $317.14 | $322.04 | $80.51 | 3,442,376 |
| 2020-04-22 | $311.49 | $323.55 | $311.34 | $320.63 | $80.16 | 2,858,748 |
| 2020-04-21 | $320.41 | $322.92 | $307.00 | $308.39 | $77.10 | 5,571,736 |
| 2020-04-20 | $322.87 | $328.53 | $316.00 | $323.27 | $80.82 | 5,177,032 |
| 2020-04-17 | $310.87 | $329.59 | $303.33 | $323.40 | $80.85 | 15,599,620 |
| 2020-04-16 | $295.00 | $309.09 | $295.00 | $306.27 | $76.57 | 6,234,480 |
| 2020-04-15 | $278.90 | $300.00 | $277.63 | $291.69 | $72.92 | 5,067,276 |
| 2020-04-14 | $276.79 | $285.25 | $274.05 | $280.67 | $70.17 | 5,362,984 |
| 2020-04-13 | $279.88 | $285.79 | $270.11 | $273.26 | $68.32 | 4,760,340 |
| 2020-04-09 | $259.95 | $276.62 | $258.60 | $275.27 | $68.82 | 4,666,740 |
| 2020-04-08 | $255.38 | $260.39 | $250.26 | $258.01 | $64.50 | 4,570,892 |
| 2020-04-07 | $272.97 | $280.00 | $250.01 | $250.71 | $62.68 | 5,384,844 |
| 2020-04-06 | $272.37 | $272.37 | $261.00 | $269.31 | $67.33 | 10,063,712 |
| 2020-04-03 | $263.62 | $272.48 | $257.07 | $260.75 | $65.19 | 4,325,260 |
| 2020-04-02 | $250.00 | $270.97 | $250.00 | $266.38 | $66.60 | 4,554,084 |
| 2020-04-01 | $255.51 | $263.94 | $252.18 | $254.81 | $63.70 | 4,367,888 |
| 2020-03-31 | $272.63 | $277.08 | $263.03 | $269.27 | $67.32 | 8,011,800 |
| 2020-03-30 | $265.31 | $280.97 | $255.07 | $278.00 | $69.50 | 5,031,648 |
| 2020-03-27 | $246.03 | $270.00 | $240.61 | $262.96 | $65.74 | 6,058,964 |
| 2020-03-26 | $243.95 | $253.50 | $239.21 | $250.21 | $62.55 | 6,229,392 |
| 2020-03-25 | $239.67 | $254.00 | $237.01 | $239.33 | $59.83 | 4,184,776 |
| 2020-03-24 | $216.77 | $239.21 | $216.00 | $236.21 | $59.05 | 5,225,844 |
| 2020-03-23 | $209.55 | $221.49 | $196.57 | $210.30 | $52.58 | 5,452,036 |
| 2020-03-20 | $208.31 | $223.33 | $203.32 | $209.50 | $52.38 | 5,764,004 |
| 2020-03-19 | $191.22 | $219.65 | $191.16 | $206.24 | $51.56 | 5,675,140 |
| 2020-03-18 | $189.53 | $225.00 | $187.00 | $191.16 | $47.79 | 6,794,032 |
| 2020-03-17 | $205.25 | $207.21 | $182.07 | $198.74 | $49.69 | 10,212,776 |
| 2020-03-16 | $215.00 | $218.90 | $202.00 | $202.30 | $50.58 | 7,910,548 |
| 2020-03-13 | $256.32 | $259.00 | $220.00 | $244.02 | $61.01 | 6,397,148 |
| 2020-03-12 | $218.51 | $255.00 | $215.00 | $247.64 | $61.91 | 6,877,756 |
| 2020-03-11 | $271.31 | $273.00 | $245.02 | $252.42 | $63.11 | 8,123,360 |
| 2020-03-10 | $271.65 | $281.80 | $263.54 | $279.18 | $69.80 | 6,060,096 |
| 2020-03-09 | $261.78 | $278.98 | $260.00 | $266.52 | $66.63 | 5,024,716 |
| 2020-03-06 | $285.64 | $287.87 | $276.36 | $286.56 | $71.64 | 3,361,984 |
| 2020-03-05 | $281.94 | $291.85 | $279.22 | $286.97 | $71.74 | 3,045,188 |
| 2020-03-04 | $277.82 | $284.20 | $273.00 | $283.87 | $70.97 | 3,989,636 |
| 2020-03-03 | $286.34 | $288.88 | $268.20 | $272.88 | $68.22 | 4,651,192 |
| 2020-03-02 | $278.10 | $286.50 | $277.10 | $285.73 | $71.43 | 6,134,072 |
| 2020-02-28 | $276.73 | $278.74 | $266.67 | $276.00 | $69.00 | 6,956,660 |
| 2020-02-27 | $273.54 | $293.97 | $270.01 | $281.48 | $70.37 | 4,965,440 |
| 2020-02-26 | $284.71 | $297.84 | $275.10 | $278.25 | $69.56 | 5,276,512 |
| 2020-02-25 | $297.44 | $301.83 | $278.71 | $283.96 | $70.99 | 4,467,696 |
| 2020-02-24 | $278.19 | $295.03 | $275.00 | $294.05 | $73.51 | 5,070,016 |
| 2020-02-21 | $305.84 | $305.97 | $286.26 | $291.25 | $72.81 | 5,545,140 |
| 2020-02-20 | $292.33 | $306.71 | $287.23 | $302.51 | $75.63 | 8,677,044 |
| 2020-02-19 | $298.26 | $301.67 | $288.49 | $291.68 | $72.92 | 5,973,408 |
| 2020-02-18 | $284.40 | $298.00 | $281.38 | $296.00 | $74.00 | 6,973,732 |
| 2020-02-14 | $283.80 | $295.00 | $275.90 | $283.91 | $70.98 | 13,438,520 |
| 2020-02-13 | $244.02 | $254.70 | $242.27 | $252.21 | $63.05 | 4,499,776 |
| 2020-02-12 | $248.01 | $250.68 | $243.44 | $246.00 | $61.50 | 3,147,476 |
| 2020-02-11 | $247.09 | $248.04 | $242.54 | $247.92 | $61.98 | 2,068,520 |
| 2020-02-10 | $240.59 | $247.43 | $240.07 | $246.92 | $61.73 | 2,284,744 |
| 2020-02-07 | $239.33 | $240.99 | $235.01 | $240.22 | $60.06 | 2,103,292 |
| 2020-02-06 | $241.72 | $242.42 | $237.14 | $239.00 | $59.75 | 1,912,212 |
| 2020-02-05 | $244.34 | $244.34 | $237.00 | $238.54 | $59.64 | 2,302,716 |
| 2020-02-04 | $238.91 | $245.26 | $237.67 | $243.70 | $60.93 | 2,741,896 |
| 2020-02-03 | $241.04 | $243.84 | $236.45 | $237.09 | $59.27 | 2,550,756 |
| 2020-01-31 | $238.82 | $247.34 | $238.01 | $240.75 | $60.19 | 4,000,584 |
| 2020-01-30 | $237.85 | $239.77 | $232.00 | $238.93 | $59.73 | 1,839,228 |
| 2020-01-29 | $236.27 | $240.22 | $232.58 | $238.54 | $59.64 | 2,550,840 |
| 2020-01-28 | $235.85 | $237.77 | $233.84 | $234.94 | $58.74 | 2,875,948 |
| 2020-01-27 | $229.01 | $236.43 | $226.73 | $235.45 | $58.86 | 2,235,256 |
| 2020-01-24 | $237.77 | $238.70 | $233.09 | $233.94 | $58.49 | 2,135,768 |
| 2020-01-23 | $236.03 | $237.79 | $231.69 | $235.60 | $58.90 | 2,331,580 |
| 2020-01-22 | $233.73 | $239.32 | $233.73 | $235.65 | $58.91 | 2,098,408 |
| 2020-01-21 | $230.70 | $235.97 | $229.80 | $231.62 | $57.91 | 4,197,944 |
| 2020-01-17 | $236.19 | $236.81 | $230.26 | $230.79 | $57.70 | 2,123,188 |
| 2020-01-16 | $234.72 | $237.63 | $230.22 | $234.41 | $58.60 | 2,803,872 |
| 2020-01-15 | $235.44 | $235.75 | $229.30 | $234.34 | $58.59 | 3,788,672 |
| 2020-01-14 | $236.15 | $241.96 | $233.74 | $235.06 | $58.77 | 3,297,412 |
| 2020-01-13 | $235.00 | $236.08 | $224.01 | $235.84 | $58.96 | 6,287,772 |
| 2020-01-10 | $241.44 | $242.14 | $235.91 | $237.30 | $59.33 | 2,511,396 |
| 2020-01-09 | $235.01 | $240.78 | $231.12 | $239.27 | $59.82 | 3,836,920 |
| 2020-01-08 | $230.78 | $235.76 | $228.81 | $233.23 | $58.31 | 2,939,596 |
| 2020-01-07 | $225.01 | $234.43 | $225.01 | $231.45 | $57.86 | 5,361,696 |
| 2020-01-06 | $217.92 | $227.18 | $216.75 | $225.99 | $56.50 | 2,699,572 |
| 2020-01-03 | $216.79 | $219.53 | $215.21 | $218.70 | $54.68 | 2,171,312 |
| 2020-01-02 | $218.56 | $222.63 | $213.69 | $219.38 | $54.85 | 3,410,316 |
| 2019-12-31 | $216.48 | $220.69 | $216.13 | $218.74 | $54.69 | 2,055,456 |
| 2019-12-30 | $217.21 | $218.76 | $213.65 | $216.19 | $54.05 | 1,878,060 |
| 2019-12-27 | $217.45 | $219.33 | $214.02 | $218.11 | $54.53 | 1,403,500 |
| 2019-12-26 | $216.65 | $218.45 | $213.67 | $215.32 | $53.83 | 1,167,448 |
| 2019-12-24 | $216.93 | $219.15 | $216.08 | $216.40 | $54.10 | 861,028 |
| 2019-12-23 | $213.67 | $217.62 | $212.47 | $216.39 | $54.10 | 1,863,524 |
| 2019-12-20 | $217.19 | $218.31 | $210.37 | $213.42 | $53.36 | 3,699,076 |
| 2019-12-19 | $219.08 | $220.99 | $214.89 | $216.33 | $54.08 | 4,351,456 |
| 2019-12-18 | $216.83 | $221.03 | $216.11 | $218.65 | $54.66 | 3,633,820 |
| 2019-12-17 | $213.24 | $217.85 | $208.50 | $217.33 | $54.33 | 5,406,132 |
| 2019-12-16 | $206.14 | $212.93 | $205.36 | $212.41 | $53.10 | 6,035,520 |
| 2019-12-13 | $202.00 | $206.13 | $199.52 | $203.83 | $50.96 | 5,887,344 |
| 2019-12-12 | $211.87 | $213.08 | $201.57 | $202.00 | $50.50 | 7,057,848 |
| 2019-12-11 | $213.92 | $215.80 | $211.33 | $212.36 | $53.09 | 4,890,328 |
| 2019-12-10 | $220.50 | $222.97 | $214.39 | $215.53 | $53.88 | 6,109,692 |
| 2019-12-09 | $224.95 | $227.63 | $220.90 | $221.00 | $55.25 | 3,066,228 |
| 2019-12-06 | $228.40 | $230.26 | $223.61 | $224.76 | $56.19 | 2,011,480 |
| 2019-12-05 | $230.82 | $232.00 | $226.69 | $226.80 | $56.70 | 2,370,588 |
| 2019-12-04 | $228.80 | $230.85 | $226.02 | $229.18 | $57.30 | 2,729,636 |
| 2019-12-03 | $221.34 | $229.76 | $220.32 | $228.66 | $57.17 | 2,304,136 |
| 2019-12-02 | $218.15 | $224.53 | $217.10 | $223.92 | $55.98 | 4,487,204 |
| 2019-11-29 | $226.10 | $229.69 | $225.27 | $227.31 | $56.83 | 1,012,992 |
| 2019-11-27 | $224.24 | $228.85 | $223.93 | $227.53 | $56.88 | 2,225,268 |
| 2019-11-26 | $226.55 | $227.83 | $223.21 | $224.07 | $56.02 | 3,544,520 |
| 2019-11-25 | $224.00 | $227.52 | $221.70 | $226.79 | $56.70 | 3,016,876 |
| 2019-11-22 | $217.47 | $223.52 | $217.02 | $221.85 | $55.46 | 3,639,228 |
| 2019-11-21 | $221.04 | $222.44 | $215.06 | $218.81 | $54.70 | 5,306,176 |
| 2019-11-20 | $216.52 | $223.25 | $216.50 | $221.33 | $55.33 | 6,060,700 |
| 2019-11-19 | $214.45 | $218.93 | $212.51 | $217.58 | $54.40 | 5,051,892 |
| 2019-11-18 | $209.21 | $214.48 | $208.82 | $213.78 | $53.45 | 5,936,892 |
| 2019-11-15 | $203.39 | $208.38 | $202.02 | $208.37 | $52.09 | 4,683,984 |
| 2019-11-14 | $204.81 | $206.53 | $198.71 | $202.81 | $50.70 | 3,868,136 |
| 2019-11-13 | $204.22 | $206.53 | $199.98 | $202.90 | $50.73 | 3,790,400 |
| 2019-11-12 | $204.04 | $208.20 | $202.89 | $206.14 | $51.54 | 5,217,360 |
| 2019-11-11 | $196.00 | $205.93 | $194.60 | $205.68 | $51.42 | 6,074,668 |
| 2019-11-08 | $194.10 | $199.62 | $193.50 | $198.08 | $49.52 | 10,327,064 |
| 2019-11-07 | $185.20 | $200.80 | $183.15 | $194.70 | $48.68 | 28,860,040 |
| 2019-11-06 | $153.99 | $157.26 | $152.26 | $153.12 | $38.28 | 5,565,512 |
| 2019-11-05 | $158.49 | $159.87 | $150.41 | $153.56 | $38.39 | 5,479,680 |
| 2019-11-04 | $158.80 | $159.35 | $155.90 | $158.54 | $39.64 | 3,380,156 |
| 2019-11-01 | $155.60 | $160.05 | $154.64 | $157.30 | $39.33 | 1,818,604 |
| 2019-10-31 | $155.39 | $157.44 | $151.11 | $154.24 | $38.56 | 1,989,048 |
| 2019-10-30 | $155.85 | $156.95 | $153.08 | $155.74 | $38.94 | 1,599,096 |
| 2019-10-29 | $151.83 | $155.68 | $149.46 | $154.84 | $38.71 | 2,104,016 |
| 2019-10-28 | $147.52 | $152.29 | $147.52 | $151.63 | $37.91 | 1,827,892 |
| 2019-10-25 | $146.92 | $149.91 | $145.23 | $147.39 | $36.85 | 1,974,036 |
| 2019-10-24 | $148.21 | $149.29 | $146.46 | $146.97 | $36.74 | 1,943,432 |
| 2019-10-23 | $152.42 | $154.00 | $146.11 | $146.46 | $36.62 | 2,788,484 |
| 2019-10-22 | $157.32 | $158.32 | $150.52 | $150.89 | $37.72 | 1,751,392 |
| 2019-10-21 | $156.99 | $159.61 | $156.07 | $156.62 | $39.16 | 1,760,212 |
| 2019-10-18 | $155.50 | $157.49 | $153.18 | $156.92 | $39.23 | 2,580,716 |
| 2019-10-17 | $154.54 | $158.46 | $153.74 | $156.67 | $39.17 | 2,022,936 |
| 2019-10-16 | $155.79 | $159.48 | $150.48 | $153.87 | $38.47 | 3,680,084 |
| 2019-10-15 | $156.00 | $156.72 | $146.38 | $152.97 | $38.24 | 8,318,748 |
| 2019-10-14 | $155.76 | $162.14 | $155.10 | $160.18 | $40.05 | 2,100,712 |
| 2019-10-11 | $156.96 | $159.90 | $155.10 | $155.35 | $38.84 | 1,541,340 |
| 2019-10-10 | $153.24 | $155.55 | $151.30 | $154.46 | $38.62 | 1,433,424 |
| 2019-10-09 | $152.08 | $154.99 | $149.55 | $153.90 | $38.48 | 2,019,464 |
| 2019-10-08 | $158.33 | $159.28 | $150.08 | $150.41 | $37.60 | 3,236,324 |
| 2019-10-07 | $159.44 | $161.85 | $157.95 | $159.45 | $39.86 | 2,629,944 |
| 2019-10-04 | $157.21 | $161.32 | $157.21 | $160.37 | $40.09 | 2,780,624 |
| 2019-10-03 | $149.39 | $158.29 | $145.60 | $157.41 | $39.35 | 4,080,472 |
| 2019-10-02 | $148.19 | $150.00 | $145.79 | $148.89 | $37.22 | 2,057,824 |
| 2019-10-01 | $149.61 | $150.75 | $148.00 | $148.85 | $37.21 | 1,718,824 |
| 2019-09-30 | $148.56 | $150.99 | $146.63 | $149.24 | $37.31 | 2,261,796 |
| 2019-09-27 | $150.55 | $151.97 | $147.10 | $148.51 | $37.13 | 2,745,312 |
| 2019-09-26 | $154.45 | $155.13 | $149.63 | $149.89 | $37.47 | 2,129,884 |
| 2019-09-25 | $153.77 | $154.50 | $149.30 | $153.76 | $38.44 | 2,064,396 |
| 2019-09-24 | $155.03 | $156.59 | $151.31 | $153.46 | $38.37 | 2,306,724 |
| 2019-09-23 | $155.20 | $158.49 | $154.21 | $155.33 | $38.83 | 2,331,784 |
| 2019-09-20 | $155.01 | $157.85 | $152.14 | $154.40 | $38.60 | 3,958,556 |
| 2019-09-19 | $157.51 | $157.51 | $153.48 | $154.99 | $38.75 | 1,855,800 |
| 2019-09-18 | $151.46 | $157.68 | $151.46 | $156.93 | $39.23 | 3,329,824 |
| 2019-09-17 | $150.97 | $155.84 | $149.08 | $153.70 | $38.43 | 3,729,984 |
| 2019-09-16 | $145.49 | $149.67 | $144.78 | $148.68 | $37.17 | 2,318,612 |
| 2019-09-13 | $145.58 | $147.16 | $144.10 | $146.26 | $36.57 | 2,659,872 |
| 2019-09-12 | $147.45 | $149.31 | $146.13 | $147.16 | $36.79 | 3,033,364 |
| 2019-09-11 | $145.87 | $148.83 | $145.05 | $146.70 | $36.68 | 3,900,188 |
| 2019-09-10 | $143.80 | $146.98 | $138.28 | $145.24 | $36.31 | 6,639,276 |
| 2019-09-09 | $160.06 | $161.16 | $144.84 | $145.37 | $36.34 | 7,987,084 |
| 2019-09-06 | $167.68 | $167.68 | $160.24 | $160.49 | $40.12 | 4,261,996 |
| 2019-09-05 | $170.39 | $171.43 | $166.51 | $167.67 | $41.92 | 2,154,660 |
| 2019-09-04 | $172.69 | $172.96 | $169.17 | $169.63 | $42.41 | 2,878,016 |
| 2019-09-03 | $170.00 | $172.60 | $169.30 | $172.26 | $43.07 | 3,092,724 |
| 2019-08-30 | $172.39 | $173.03 | $169.08 | $171.61 | $42.90 | 2,002,932 |
| 2019-08-29 | $177.80 | $177.80 | $171.51 | $172.06 | $43.02 | 5,345,908 |
| 2019-08-28 | $172.88 | $178.45 | $172.00 | $175.19 | $43.80 | 3,067,628 |
| 2019-08-27 | $176.16 | $178.35 | $174.45 | $175.00 | $43.75 | 3,505,772 |
| 2019-08-26 | $175.00 | $175.50 | $172.85 | $174.69 | $43.67 | 3,116,404 |
| 2019-08-23 | $174.74 | $176.59 | $172.45 | $173.55 | $43.39 | 4,807,344 |
| 2019-08-22 | $173.33 | $175.49 | $171.08 | $174.37 | $43.59 | 3,269,360 |
| 2019-08-21 | $170.00 | $173.40 | $168.61 | $173.19 | $43.30 | 3,250,056 |
| 2019-08-20 | $163.44 | $169.46 | $162.47 | $168.28 | $42.07 | 4,641,000 |
| 2019-08-19 | $166.33 | $167.66 | $162.24 | $163.59 | $40.90 | 3,553,296 |
| 2019-08-16 | $159.09 | $165.09 | $158.54 | $163.68 | $40.92 | 5,211,108 |
| 2019-08-15 | $154.17 | $158.75 | $153.50 | $158.53 | $39.63 | 4,305,172 |
| 2019-08-14 | $154.25 | $154.97 | $151.24 | $153.50 | $38.38 | 2,488,616 |
| 2019-08-13 | $153.63 | $158.20 | $150.69 | $157.30 | $39.33 | 2,665,796 |
| 2019-08-12 | $153.88 | $155.00 | $150.63 | $151.93 | $37.98 | 1,806,520 |
| 2019-08-09 | $153.04 | $156.36 | $153.04 | $155.44 | $38.86 | 3,466,680 |
| 2019-08-08 | $148.68 | $155.71 | $148.68 | $154.20 | $38.55 | 3,507,964 |
| 2019-08-07 | $146.41 | $148.00 | $143.52 | $147.31 | $36.83 | 2,722,556 |
| 2019-08-06 | $143.18 | $147.95 | $143.18 | $147.65 | $36.91 | 4,851,488 |
| 2019-08-05 | $141.49 | $143.43 | $139.53 | $142.13 | $35.53 | 4,568,812 |
| 2019-08-02 | $149.11 | $149.11 | $141.76 | $144.21 | $36.05 | 4,939,928 |
| 2019-08-01 | $157.01 | $161.30 | $140.50 | $148.32 | $37.08 | 13,305,728 |
| 2019-07-31 | $157.49 | $160.00 | $154.48 | $156.87 | $39.22 | 6,158,508 |
| 2019-07-30 | $152.10 | $157.10 | $152.10 | $156.39 | $39.10 | 2,474,004 |
| 2019-07-29 | $153.85 | $154.98 | $149.92 | $153.54 | $38.39 | 1,849,044 |
| 2019-07-26 | $152.92 | $155.13 | $151.22 | $153.77 | $38.44 | 2,022,364 |
| 2019-07-25 | $152.01 | $153.46 | $150.68 | $151.49 | $37.87 | 1,609,056 |
| 2019-07-24 | $152.53 | $153.87 | $150.20 | $152.96 | $38.24 | 2,145,100 |
| 2019-07-23 | $155.05 | $156.47 | $151.52 | $151.95 | $37.99 | 1,857,412 |
| 2019-07-22 | $152.53 | $157.00 | $152.53 | $155.11 | $38.78 | 3,127,392 |
| 2019-07-19 | $153.71 | $155.04 | $151.90 | $152.58 | $38.15 | 2,204,972 |
| 2019-07-18 | $147.68 | $155.99 | $146.42 | $153.39 | $38.35 | 3,644,828 |
| 2019-07-17 | $149.61 | $149.61 | $144.77 | $147.57 | $36.89 | 2,847,136 |
| 2019-07-16 | $151.53 | $153.00 | $148.80 | $149.85 | $37.46 | 3,170,092 |
| 2019-07-15 | $149.72 | $152.29 | $148.06 | $151.11 | $37.78 | 3,604,016 |
| 2019-07-12 | $152.34 | $152.55 | $145.89 | $149.17 | $37.29 | 3,674,272 |
| 2019-07-11 | $151.52 | $152.84 | $148.90 | $152.50 | $38.13 | 2,484,184 |
| 2019-07-10 | $148.09 | $152.95 | $148.08 | $150.88 | $37.72 | 4,376,720 |
| 2019-07-09 | $144.91 | $147.89 | $143.97 | $147.78 | $36.95 | 2,200,980 |
| 2019-07-08 | $146.48 | $148.50 | $144.13 | $145.62 | $36.41 | 3,269,700 |
| 2019-07-05 | $142.11 | $147.33 | $141.31 | $146.99 | $36.75 | 2,286,936 |
| 2019-07-03 | $145.99 | $146.98 | $143.21 | $143.36 | $35.84 | 3,551,416 |
| 2019-07-02 | $151.82 | $151.82 | $144.34 | $145.67 | $36.42 | 4,569,192 |
| 2019-07-01 | $151.49 | $153.07 | $150.94 | $151.43 | $37.86 | 3,826,764 |
| 2019-06-28 | $146.70 | $150.31 | $145.83 | $149.84 | $37.46 | 5,201,812 |
| 2019-06-27 | $142.47 | $147.08 | $142.26 | $145.83 | $36.46 | 3,321,072 |
| 2019-06-26 | $144.27 | $145.00 | $139.23 | $141.53 | $35.38 | 3,986,792 |
| 2019-06-25 | $148.03 | $148.11 | $143.33 | $143.52 | $35.88 | 4,330,824 |
| 2019-06-24 | $150.83 | $151.96 | $147.00 | $147.66 | $36.92 | 4,045,556 |
| 2019-06-21 | $154.10 | $155.15 | $150.33 | $150.80 | $37.70 | 4,741,612 |
| 2019-06-20 | $154.96 | $157.50 | $154.16 | $155.66 | $38.92 | 3,701,464 |
| 2019-06-19 | $152.85 | $154.10 | $150.74 | $153.78 | $38.45 | 3,251,808 |
| 2019-06-18 | $152.19 | $153.39 | $150.94 | $152.54 | $38.14 | 5,094,236 |
| 2019-06-17 | $148.59 | $151.37 | $148.00 | $150.34 | $37.59 | 4,783,732 |
| 2019-06-14 | $146.32 | $148.48 | $145.13 | $148.04 | $37.01 | 5,128,656 |
| 2019-06-13 | $145.00 | $147.50 | $144.46 | $146.32 | $36.58 | 8,174,528 |
| 2019-06-12 | $139.21 | $145.31 | $139.21 | $145.27 | $36.32 | 8,870,524 |
| 2019-06-11 | $136.57 | $140.00 | $136.57 | $138.53 | $34.63 | 5,289,788 |
| 2019-06-10 | $127.03 | $141.28 | $126.50 | $138.44 | $34.61 | 17,191,180 |
| 2019-06-07 | $121.25 | $126.65 | $120.44 | $125.98 | $31.50 | 6,620,776 |
| 2019-06-06 | $123.03 | $123.25 | $118.42 | $120.70 | $30.18 | 7,117,608 |
| 2019-06-05 | $125.00 | $126.73 | $123.02 | $123.46 | $30.87 | 4,455,204 |
| 2019-06-04 | $121.51 | $124.87 | $120.91 | $124.75 | $31.19 | 3,824,408 |
| 2019-06-03 | $121.08 | $123.34 | $119.88 | $120.96 | $30.24 | 4,742,940 |
| 2019-05-31 | $118.99 | $122.32 | $117.07 | $121.30 | $30.33 | 3,173,392 |
| 2019-05-30 | $118.61 | $121.09 | $116.83 | $119.90 | $29.98 | 3,237,064 |
| 2019-05-29 | $119.31 | $119.70 | $115.90 | $118.60 | $29.65 | 4,685,988 |
| 2019-05-28 | $119.00 | $122.85 | $119.00 | $120.71 | $30.18 | 5,816,140 |
| 2019-05-24 | $115.16 | $118.99 | $114.39 | $118.97 | $29.74 | 2,794,624 |
| 2019-05-23 | $117.70 | $117.80 | $113.63 | $114.46 | $28.62 | 2,504,924 |
| 2019-05-22 | $117.87 | $118.91 | $117.37 | $118.75 | $29.69 | 3,911,252 |
| 2019-05-21 | $119.31 | $120.84 | $118.57 | $118.59 | $29.65 | 2,843,684 |
| 2019-05-20 | $117.01 | $119.78 | $115.42 | $118.47 | $29.62 | 2,754,608 |
| 2019-05-17 | $118.65 | $119.37 | $116.65 | $118.04 | $29.51 | 2,631,624 |
| 2019-05-16 | $120.97 | $123.36 | $119.21 | $119.41 | $29.85 | 3,519,268 |
| 2019-05-15 | $118.91 | $123.38 | $118.39 | $121.49 | $30.37 | 4,237,728 |
| 2019-05-14 | $116.55 | $121.20 | $116.55 | $120.25 | $30.06 | 5,315,200 |
| 2019-05-13 | $116.16 | $117.33 | $114.74 | $116.25 | $29.06 | 3,985,768 |
| 2019-05-10 | $116.92 | $119.22 | $114.44 | $118.79 | $29.70 | 4,139,612 |
| 2019-05-09 | $116.79 | $118.32 | $115.50 | $117.21 | $29.30 | 3,387,684 |
| 2019-05-08 | $118.96 | $120.80 | $117.10 | $118.23 | $29.56 | 2,812,204 |
| 2019-05-07 | $121.11 | $122.17 | $117.65 | $119.61 | $29.90 | 4,250,968 |
| 2019-05-06 | $118.65 | $123.57 | $118.65 | $122.21 | $30.55 | 5,241,544 |
| 2019-05-03 | $121.45 | $125.76 | $119.65 | $122.95 | $30.74 | 6,056,368 |
| 2019-05-02 | $118.47 | $123.70 | $118.00 | $120.37 | $30.09 | 9,842,380 |
| 2019-05-01 | $122.52 | $124.79 | $117.23 | $118.62 | $29.66 | 7,105,128 |
| 2019-04-30 | $124.16 | $125.74 | $120.96 | $121.07 | $30.27 | 4,679,540 |
| 2019-04-29 | $124.83 | $125.44 | $121.53 | $124.43 | $31.11 | 3,883,976 |
| 2019-04-26 | $118.86 | $124.50 | $118.86 | $124.17 | $31.04 | 5,118,672 |
| 2019-04-25 | $119.26 | $120.12 | $117.25 | $118.12 | $29.53 | 3,254,524 |
| 2019-04-24 | $117.78 | $119.84 | $116.23 | $118.82 | $29.71 | 2,829,716 |
| 2019-04-23 | $117.25 | $119.36 | $114.31 | $118.03 | $29.51 | 5,424,888 |
| 2019-04-22 | $113.73 | $116.86 | $113.20 | $116.61 | $29.15 | 2,887,480 |
| 2019-04-18 | $111.86 | $114.81 | $107.44 | $114.29 | $28.57 | 6,113,848 |
| 2019-04-17 | $117.80 | $117.80 | $109.76 | $111.38 | $27.85 | 8,180,576 |
| 2019-04-16 | $120.68 | $120.87 | $116.88 | $117.76 | $29.44 | 3,778,700 |
| 2019-04-15 | $117.47 | $120.01 | $116.67 | $118.97 | $29.74 | 3,651,700 |
| 2019-04-12 | $119.52 | $120.29 | $117.80 | $117.88 | $29.47 | 2,690,072 |
| 2019-04-11 | $119.21 | $121.45 | $117.48 | $119.30 | $29.83 | 4,505,004 |
| 2019-04-10 | $115.05 | $119.81 | $114.25 | $118.88 | $29.72 | 4,485,840 |
| 2019-04-09 | $114.20 | $116.16 | $114.00 | $115.22 | $28.81 | 3,036,476 |
| 2019-04-08 | $117.15 | $117.71 | $113.56 | $114.95 | $28.74 | 4,508,632 |
| 2019-04-05 | $117.81 | $118.55 | $116.30 | $116.92 | $29.23 | 3,912,724 |
| 2019-04-04 | $118.45 | $119.14 | $116.11 | $117.16 | $29.29 | 3,348,180 |
| 2019-04-03 | $117.85 | $118.79 | $114.92 | $117.69 | $29.42 | 7,589,740 |
| 2019-04-02 | $115.35 | $117.71 | $113.51 | $116.98 | $29.25 | 6,790,260 |
| 2019-04-01 | $119.95 | $120.99 | $114.00 | $115.17 | $28.79 | 7,687,080 |
| 2019-03-29 | $119.00 | $119.89 | $117.12 | $119.10 | $29.78 | 4,223,604 |
| 2019-03-28 | $115.30 | $119.89 | $112.64 | $118.38 | $29.60 | 6,801,880 |
| 2019-03-27 | $120.66 | $120.92 | $114.77 | $115.54 | $28.89 | 9,857,656 |
| 2019-03-26 | $124.71 | $125.60 | $120.14 | $120.95 | $30.24 | 6,966,312 |
| 2019-03-25 | $128.00 | $128.24 | $121.50 | $124.08 | $31.02 | 8,975,308 |
| 2019-03-22 | $140.68 | $140.95 | $127.90 | $129.03 | $32.26 | 15,786,480 |
| 2019-03-21 | $145.50 | $147.58 | $140.32 | $142.16 | $35.54 | 7,523,028 |
| 2019-03-20 | $147.00 | $148.08 | $145.11 | $146.16 | $36.54 | 3,434,644 |
| 2019-03-19 | $146.22 | $147.62 | $144.50 | $146.94 | $36.74 | 5,968,004 |
| 2019-03-18 | $152.02 | $154.88 | $145.51 | $146.15 | $36.54 | 6,015,064 |
| 2019-03-15 | $146.95 | $152.28 | $146.00 | $151.00 | $37.75 | 12,289,844 |
| 2019-03-14 | $147.22 | $147.53 | $144.48 | $146.85 | $36.71 | 5,398,140 |
| 2019-03-13 | $142.24 | $150.15 | $141.51 | $147.46 | $36.87 | 6,711,816 |
| 2019-03-12 | $143.93 | $144.67 | $140.35 | $143.79 | $35.95 | 5,831,184 |
| 2019-03-11 | $143.00 | $145.05 | $141.93 | $144.09 | $36.02 | 3,807,468 |
| 2019-03-08 | $141.56 | $143.41 | $139.60 | $143.24 | $35.81 | 2,963,944 |
| 2019-03-07 | $143.58 | $145.97 | $140.70 | $143.07 | $35.77 | 2,582,112 |
| 2019-03-06 | $146.96 | $148.07 | $142.45 | $143.41 | $35.85 | 5,226,444 |
| 2019-03-05 | $141.63 | $149.83 | $139.00 | $146.97 | $36.74 | 5,430,044 |
| 2019-03-04 | $143.89 | $144.90 | $138.05 | $141.50 | $35.38 | 5,886,440 |
| 2019-03-01 | $140.52 | $144.04 | $138.10 | $143.49 | $35.87 | 6,401,760 |
| 2019-02-28 | $140.02 | $142.64 | $139.19 | $139.33 | $34.83 | 4,728,032 |
| 2019-02-27 | $140.10 | $143.77 | $139.52 | $140.09 | $35.02 | 5,575,756 |
| 2019-02-26 | $140.30 | $140.68 | $136.69 | $139.59 | $34.90 | 4,419,944 |
| 2019-02-25 | $137.95 | $141.47 | $137.95 | $140.90 | $35.23 | 7,961,296 |
| 2019-02-22 | $153.69 | $156.16 | $135.22 | $136.86 | $34.22 | 14,853,784 |
| 2019-02-21 | $145.54 | $147.50 | $143.90 | $146.25 | $36.56 | 5,069,472 |
| 2019-02-20 | $147.09 | $148.18 | $144.43 | $145.54 | $36.39 | 5,156,492 |
| 2019-02-19 | $149.06 | $150.19 | $147.35 | $147.90 | $36.98 | 3,955,328 |
| 2019-02-15 | $149.91 | $150.25 | $147.34 | $148.49 | $37.12 | 3,824,952 |
| 2019-02-14 | $148.30 | $149.63 | $146.91 | $147.83 | $36.96 | 2,959,504 |
| 2019-02-13 | $152.52 | $153.65 | $145.09 | $149.05 | $37.26 | 6,465,368 |
| 2019-02-12 | $153.32 | $155.85 | $150.06 | $152.73 | $38.18 | 6,070,968 |
| 2019-02-11 | $147.66 | $153.32 | $147.29 | $151.23 | $37.81 | 6,632,920 |
| 2019-02-08 | $142.76 | $146.71 | $142.75 | $145.53 | $36.38 | 2,861,740 |
| 2019-02-07 | $144.31 | $145.77 | $142.20 | $143.96 | $35.99 | 2,928,788 |
| 2019-02-06 | $148.03 | $149.77 | $144.04 | $145.16 | $36.29 | 3,194,744 |
| 2019-02-05 | $145.43 | $149.46 | $145.00 | $148.74 | $37.19 | 4,432,748 |
| 2019-02-04 | $141.83 | $144.62 | $141.11 | $144.49 | $36.12 | 2,296,176 |
| 2019-02-01 | $140.70 | $141.86 | $136.78 | $141.78 | $35.45 | 3,065,416 |
| 2019-01-31 | $144.23 | $146.33 | $139.78 | $141.03 | $35.26 | 5,846,416 |
| 2019-01-30 | $140.83 | $144.41 | $140.53 | $143.61 | $35.90 | 2,724,944 |
| 2019-01-29 | $141.06 | $142.14 | $138.30 | $140.05 | $35.01 | 2,878,828 |
| 2019-01-28 | $144.29 | $144.99 | $140.11 | $141.36 | $35.34 | 3,203,028 |
| 2019-01-25 | $144.61 | $147.28 | $142.77 | $145.01 | $36.25 | 4,913,388 |
| 2019-01-24 | $147.18 | $147.90 | $143.79 | $144.08 | $36.02 | 6,266,820 |
| 2019-01-23 | $150.00 | $151.46 | $142.76 | $146.54 | $36.64 | 5,393,508 |
| 2019-01-22 | $149.00 | $152.44 | $147.40 | $150.82 | $37.71 | 6,538,960 |
| 2019-01-18 | $150.75 | $152.69 | $149.18 | $149.52 | $37.38 | 5,362,272 |
| 2019-01-17 | $147.22 | $150.98 | $146.63 | $149.50 | $37.38 | 3,473,792 |
| 2019-01-16 | $147.85 | $149.43 | $145.64 | $147.05 | $36.76 | 3,957,736 |
| 2019-01-15 | $143.48 | $148.40 | $142.00 | $147.05 | $36.76 | 5,554,936 |
| 2019-01-14 | $140.43 | $143.31 | $140.01 | $142.74 | $35.69 | 4,968,612 |
| 2019-01-11 | $141.90 | $142.74 | $139.80 | $141.10 | $35.28 | 3,522,420 |
| 2019-01-10 | $138.75 | $142.02 | $138.09 | $141.90 | $35.48 | 10,434,620 |
| 2019-01-09 | $132.87 | $139.16 | $132.87 | $138.75 | $34.69 | 4,766,464 |
| 2019-01-08 | $131.46 | $136.20 | $130.61 | $131.52 | $32.88 | 6,603,112 |
| 2019-01-07 | $125.53 | $132.78 | $124.00 | $129.95 | $32.49 | 8,133,068 |
| 2019-01-04 | $114.18 | $118.28 | $113.01 | $116.24 | $29.06 | 8,610,752 |
| 2019-01-03 | $114.29 | $116.39 | $110.33 | $112.26 | $28.07 | 3,062,672 |
| 2019-01-02 | $117.01 | $118.37 | $114.00 | $115.18 | $28.80 | 4,609,580 |
| 2018-12-31 | $119.22 | $121.76 | $118.54 | $119.80 | $29.95 | 2,628,652 |
| 2018-12-28 | $118.50 | $120.57 | $115.84 | $118.28 | $29.57 | 6,150,900 |
| 2018-12-27 | $114.51 | $118.00 | $113.00 | $117.94 | $29.49 | 3,225,128 |
| 2018-12-26 | $108.64 | $116.77 | $108.64 | $116.47 | $29.12 | 2,962,104 |
| 2018-12-24 | $107.89 | $110.15 | $105.71 | $107.97 | $26.99 | 1,154,984 |
| 2018-12-21 | $110.97 | $111.19 | $105.05 | $108.32 | $27.08 | 5,106,484 |
| 2018-12-20 | $112.84 | $113.93 | $108.35 | $110.06 | $27.52 | 5,502,248 |
| 2018-12-19 | $115.27 | $118.84 | $112.48 | $113.48 | $28.37 | 3,140,568 |
| 2018-12-18 | $115.41 | $116.38 | $112.86 | $114.61 | $28.65 | 4,804,032 |
| 2018-12-17 | $118.95 | $119.45 | $113.01 | $113.70 | $28.43 | 5,396,084 |
| 2018-12-14 | $121.95 | $123.32 | $119.40 | $120.66 | $30.17 | 3,923,648 |
| 2018-12-13 | $124.90 | $125.72 | $121.12 | $123.02 | $30.76 | 4,198,992 |
| 2018-12-12 | $125.20 | $126.44 | $123.56 | $124.52 | $31.13 | 6,648,656 |
| 2018-12-11 | $125.19 | $129.55 | $120.65 | $123.03 | $30.76 | 7,810,560 |
| 2018-12-10 | $121.90 | $123.95 | $119.64 | $123.45 | $30.86 | 6,588,812 |
| 2018-12-07 | $128.18 | $130.66 | $120.27 | $121.41 | $30.35 | 4,495,960 |
| 2018-12-06 | $127.00 | $129.76 | $124.06 | $129.47 | $32.37 | 6,182,980 |
| 2018-12-04 | $136.25 | $138.59 | $121.77 | $127.91 | $31.98 | 10,332,712 |
| 2018-12-03 | $133.64 | $137.41 | $131.57 | $136.59 | $34.15 | 9,017,072 |
| 2018-11-30 | $129.54 | $132.34 | $127.36 | $129.59 | $32.40 | 24,222,756 |
| 2018-11-29 | $125.86 | $131.11 | $124.89 | $129.96 | $32.49 | 7,720,280 |
| 2018-11-28 | $123.50 | $126.88 | $121.67 | $124.70 | $31.18 | 15,587,060 |
| 2018-11-27 | $122.69 | $125.62 | $120.07 | $123.99 | $31.00 | 12,163,492 |
| 2018-11-26 | $125.77 | $128.93 | $123.02 | $125.99 | $31.50 | 6,097,824 |
| 2018-11-23 | $119.64 | $125.01 | $119.64 | $124.28 | $31.07 | 2,255,940 |
| 2018-11-21 | $121.12 | $124.36 | $119.06 | $121.61 | $30.40 | 10,101,724 |
| 2018-11-20 | $117.31 | $122.68 | $115.53 | $119.83 | $29.96 | 8,752,740 |
| 2018-11-19 | $137.00 | $137.89 | $120.19 | $121.31 | $30.33 | 9,932,584 |
| 2018-11-16 | $134.91 | $140.17 | $133.54 | $138.15 | $34.54 | 8,082,516 |
| 2018-11-15 | $137.86 | $139.97 | $133.01 | $135.75 | $33.94 | 7,707,404 |
| 2018-11-14 | $143.07 | $144.98 | $137.67 | $138.83 | $34.71 | 5,685,744 |
| 2018-11-13 | $143.43 | $145.99 | $139.24 | $142.73 | $35.68 | 5,825,140 |
| 2018-11-12 | $147.27 | $149.50 | $140.57 | $141.81 | $35.45 | 6,713,776 |
| 2018-11-09 | $148.11 | $151.64 | $144.70 | $149.46 | $37.37 | 6,406,024 |
| 2018-11-08 | $143.60 | $152.14 | $143.00 | $148.41 | $37.10 | 5,981,548 |
| 2018-11-07 | $137.00 | $145.00 | $132.48 | $144.65 | $36.16 | 11,910,896 |
| 2018-11-06 | $131.51 | $133.52 | $128.95 | $132.92 | $33.23 | 7,968,836 |
| 2018-11-05 | $132.66 | $133.82 | $129.93 | $130.84 | $32.71 | 5,434,004 |
| 2018-11-02 | $137.13 | $138.00 | $131.15 | $132.66 | $33.17 | 4,535,444 |
| 2018-11-01 | $133.55 | $137.65 | $131.21 | $136.01 | $34.00 | 5,085,316 |
| 2018-10-31 | $126.57 | $135.86 | $125.00 | $132.77 | $33.19 | 6,312,256 |
| 2018-10-30 | $124.34 | $128.72 | $122.82 | $125.41 | $31.35 | 5,617,596 |
| 2018-10-29 | $127.32 | $130.37 | $122.82 | $124.64 | $31.16 | 4,987,116 |
| 2018-10-26 | $122.40 | $126.77 | $118.61 | $125.37 | $31.34 | 4,686,384 |
| 2018-10-25 | $124.72 | $127.41 | $119.30 | $125.66 | $31.42 | 4,283,612 |
| 2018-10-24 | $131.14 | $133.47 | $124.41 | $124.84 | $31.21 | 3,333,404 |
| 2018-10-23 | $129.78 | $131.61 | $126.18 | $131.15 | $32.79 | 3,921,120 |
| 2018-10-22 | $128.73 | $132.07 | $126.95 | $131.44 | $32.86 | 3,371,308 |
| 2018-10-19 | $136.00 | $136.57 | $128.71 | $129.00 | $32.25 | 3,960,344 |
| 2018-10-18 | $131.68 | $134.47 | $130.26 | $132.85 | $33.21 | 2,976,008 |
| 2018-10-17 | $132.84 | $134.69 | $130.62 | $132.64 | $33.16 | 4,378,212 |
| 2018-10-16 | $125.97 | $133.99 | $125.53 | $133.20 | $33.30 | 3,748,632 |
| 2018-10-15 | $127.53 | $128.00 | $123.79 | $125.17 | $31.29 | 2,993,312 |
| 2018-10-12 | $124.60 | $127.93 | $123.72 | $127.07 | $31.77 | 4,513,204 |
| 2018-10-11 | $117.20 | $124.39 | $116.01 | $122.40 | $30.60 | 6,355,600 |
| 2018-10-10 | $122.20 | $123.56 | $117.83 | $118.08 | $29.52 | 6,498,120 |
| 2018-10-09 | $123.04 | $126.92 | $121.58 | $122.50 | $30.63 | 3,714,992 |
| 2018-10-08 | $125.24 | $126.06 | $121.28 | $123.41 | $30.85 | 6,012,072 |
| 2018-10-05 | $124.36 | $129.37 | $122.58 | $126.44 | $31.61 | 5,796,672 |
| 2018-10-04 | $125.00 | $126.10 | $122.76 | $125.07 | $31.27 | 5,440,040 |
| 2018-10-03 | $130.47 | $131.01 | $124.92 | $126.14 | $31.54 | 9,615,604 |
| 2018-10-02 | $134.26 | $135.60 | $129.76 | $130.30 | $32.58 | 5,424,788 |
| 2018-10-01 | $140.90 | $141.71 | $131.49 | $133.77 | $33.44 | 9,020,048 |
| 2018-09-28 | $143.55 | $145.01 | $141.90 | $143.04 | $35.76 | 3,313,764 |
| 2018-09-27 | $143.43 | $144.47 | $141.18 | $143.96 | $35.99 | 2,607,172 |
| 2018-09-26 | $144.70 | $146.50 | $141.26 | $142.82 | $35.71 | 3,393,140 |
| 2018-09-25 | $142.94 | $145.70 | $142.34 | $144.79 | $36.20 | 4,973,484 |
| 2018-09-24 | $139.04 | $142.80 | $137.92 | $142.10 | $35.53 | 5,688,224 |
| 2018-09-21 | $138.15 | $140.37 | $138.15 | $139.50 | $34.88 | 6,016,672 |
| 2018-09-20 | $140.15 | $141.40 | $138.95 | $139.41 | $34.85 | 3,716,376 |
| 2018-09-19 | $139.64 | $141.25 | $135.21 | $139.08 | $34.77 | 5,066,388 |
| 2018-09-18 | $138.55 | $141.06 | $138.55 | $139.31 | $34.83 | 4,389,096 |
| 2018-09-17 | $142.84 | $143.99 | $136.73 | $137.93 | $34.48 | 6,108,708 |
| 2018-09-14 | $144.64 | $146.10 | $141.87 | $143.03 | $35.76 | 3,892,736 |
| 2018-09-13 | $147.07 | $148.56 | $144.63 | $145.00 | $36.25 | 3,360,180 |
| 2018-09-12 | $148.48 | $148.48 | $143.50 | $146.24 | $36.56 | 4,024,984 |
| 2018-09-11 | $145.35 | $148.48 | $144.52 | $146.87 | $36.72 | 2,845,096 |
| 2018-09-10 | $143.35 | $145.84 | $141.58 | $145.15 | $36.29 | 3,345,864 |
| 2018-09-07 | $141.33 | $147.11 | $141.08 | $143.48 | $35.87 | 2,057,392 |
| 2018-09-06 | $142.75 | $145.20 | $140.93 | $142.80 | $35.70 | 3,477,420 |
| 2018-09-05 | $146.20 | $146.26 | $140.09 | $141.99 | $35.50 | 4,525,792 |
| 2018-09-04 | $144.10 | $146.27 | $143.25 | $146.06 | $36.52 | 2,428,136 |
| 2018-08-31 | $144.71 | $145.95 | $144.01 | $144.38 | $36.10 | 1,699,812 |
| 2018-08-30 | $141.61 | $145.47 | $141.61 | $144.40 | $36.10 | 2,398,600 |
| 2018-08-29 | $141.33 | $144.05 | $140.72 | $142.22 | $35.56 | 3,619,312 |
| 2018-08-28 | $141.00 | $142.54 | $139.74 | $141.59 | $35.40 | 2,821,136 |
| 2018-08-27 | $137.00 | $141.07 | $136.42 | $140.63 | $35.16 | 4,891,764 |
| 2018-08-24 | $142.04 | $142.89 | $135.06 | $136.33 | $34.08 | 7,631,808 |
| 2018-08-23 | $142.75 | $144.60 | $138.03 | $142.20 | $35.55 | 6,256,900 |
| 2018-08-22 | $136.00 | $139.24 | $135.40 | $138.09 | $34.52 | 4,186,492 |
| 2018-08-21 | $132.76 | $136.34 | $132.60 | $136.03 | $34.01 | 5,052,972 |
| 2018-08-20 | $130.98 | $132.78 | $130.63 | $132.15 | $33.04 | 2,780,372 |
| 2018-08-17 | $127.68 | $131.10 | $127.60 | $130.96 | $32.74 | 2,549,140 |
| 2018-08-16 | $125.00 | $128.45 | $124.92 | $128.31 | $32.08 | 4,230,608 |
| 2018-08-15 | $127.90 | $129.09 | $123.42 | $123.90 | $30.98 | 4,284,616 |
| 2018-08-14 | $124.03 | $127.65 | $123.65 | $127.43 | $31.86 | 2,413,568 |
| 2018-08-13 | $122.84 | $124.94 | $122.00 | $123.86 | $30.97 | 1,955,876 |
| 2018-08-10 | $122.00 | $125.76 | $121.56 | $123.35 | $30.84 | 2,696,596 |
| 2018-08-09 | $124.05 | $126.00 | $123.15 | $123.19 | $30.80 | 4,784,372 |
| 2018-08-08 | $125.31 | $126.00 | $123.07 | $124.35 | $31.09 | 2,831,832 |
| 2018-08-07 | $122.45 | $126.55 | $122.18 | $124.76 | $31.19 | 5,999,536 |
| 2018-08-06 | $123.61 | $127.31 | $120.37 | $121.84 | $30.46 | 5,447,036 |
| 2018-08-03 | $119.40 | $124.99 | $119.00 | $123.33 | $30.83 | 5,739,112 |
| 2018-08-02 | $119.40 | $125.65 | $114.81 | $124.69 | $31.17 | 27,736,124 |
| 2018-08-01 | $94.13 | $96.47 | $94.04 | $95.44 | $23.86 | 4,903,100 |
| 2018-07-31 | $96.72 | $96.72 | $94.08 | $95.13 | $23.78 | 4,168,976 |
| 2018-07-30 | $95.33 | $96.03 | $92.33 | $93.39 | $23.35 | 4,502,788 |
| 2018-07-27 | $100.32 | $101.40 | $92.69 | $95.35 | $23.84 | 8,923,704 |
| 2018-07-26 | $103.26 | $103.40 | $100.80 | $101.98 | $25.50 | 2,102,628 |
| 2018-07-25 | $101.41 | $103.99 | $101.03 | $103.71 | $25.93 | 3,192,312 |
| 2018-07-24 | $104.27 | $104.81 | $101.55 | $101.75 | $25.44 | 2,217,348 |
| 2018-07-23 | $102.69 | $104.82 | $102.03 | $104.33 | $26.08 | 2,129,512 |
| 2018-07-20 | $102.94 | $103.47 | $101.99 | $102.23 | $25.56 | 1,759,000 |
| 2018-07-19 | $103.54 | $104.47 | $102.11 | $102.54 | $25.64 | 2,026,748 |
| 2018-07-18 | $102.00 | $103.78 | $101.13 | $103.52 | $25.88 | 3,088,808 |
| 2018-07-17 | $98.77 | $102.11 | $98.18 | $101.74 | $25.44 | 2,569,596 |
| 2018-07-16 | $100.73 | $100.73 | $98.60 | $99.45 | $24.86 | 2,953,496 |
| 2018-07-13 | $103.88 | $103.88 | $100.30 | $100.45 | $25.11 | 3,920,176 |
| 2018-07-12 | $103.00 | $105.46 | $102.12 | $104.64 | $26.16 | 3,770,756 |
| 2018-07-11 | $98.88 | $102.94 | $98.88 | $102.71 | $25.68 | 3,208,336 |
| 2018-07-10 | $100.76 | $102.48 | $99.57 | $100.00 | $25.00 | 4,506,496 |
| 2018-07-09 | $99.15 | $100.86 | $98.29 | $100.38 | $25.10 | 3,314,692 |
| 2018-07-06 | $97.71 | $99.45 | $96.28 | $98.97 | $24.74 | 2,138,684 |
| 2018-07-05 | $98.65 | $98.86 | $96.82 | $97.52 | $24.38 | 2,902,592 |
| 2018-07-03 | $98.46 | $99.38 | $96.60 | $98.12 | $24.53 | 2,089,004 |
| 2018-07-02 | $96.67 | $99.00 | $95.11 | $98.45 | $24.61 | 3,509,008 |
| 2018-06-29 | $94.61 | $95.32 | $93.34 | $94.98 | $23.75 | 2,854,992 |
| 2018-06-28 | $92.30 | $94.67 | $90.71 | $94.27 | $23.57 | 4,259,828 |
| 2018-06-27 | $95.80 | $96.20 | $90.61 | $92.34 | $23.09 | 4,558,148 |
| 2018-06-26 | $95.23 | $96.05 | $94.09 | $95.30 | $23.83 | 3,725,136 |
| 2018-06-25 | $98.93 | $99.41 | $93.92 | $95.44 | $23.86 | 5,053,856 |
| 2018-06-22 | $100.32 | $101.87 | $99.46 | $99.56 | $24.89 | 4,672,020 |
| 2018-06-21 | $100.36 | $101.09 | $97.76 | $99.74 | $24.94 | 4,176,748 |
| 2018-06-20 | $101.29 | $101.90 | $100.32 | $100.65 | $25.16 | 3,046,928 |
| 2018-06-19 | $100.87 | $101.80 | $99.49 | $100.81 | $25.20 | 2,495,912 |
| 2018-06-18 | $99.54 | $101.20 | $98.81 | $100.89 | $25.22 | 2,970,656 |
| 2018-06-15 | $96.87 | $100.51 | $96.29 | $99.72 | $24.93 | 4,237,148 |
| 2018-06-14 | $99.37 | $102.10 | $98.06 | $98.53 | $24.63 | 6,302,844 |
| 2018-06-13 | $99.13 | $99.65 | $98.40 | $98.82 | $24.71 | 3,198,488 |
| 2018-06-12 | $96.00 | $101.50 | $95.94 | $98.78 | $24.70 | 4,959,356 |
| 2018-06-11 | $92.74 | $95.85 | $92.06 | $95.01 | $23.75 | 3,632,676 |
| 2018-06-08 | $92.83 | $93.75 | $91.73 | $93.00 | $23.25 | 5,727,472 |
| 2018-06-07 | $94.20 | $94.24 | $87.69 | $89.49 | $22.37 | 4,316,232 |
| 2018-06-06 | $95.00 | $95.74 | $93.39 | $94.19 | $23.55 | 3,534,488 |
| 2018-06-05 | $93.12 | $94.44 | $92.20 | $94.43 | $23.61 | 3,531,476 |
| 2018-06-04 | $91.73 | $93.61 | $91.00 | $93.46 | $23.37 | 3,957,448 |
| 2018-06-01 | $88.10 | $93.55 | $88.10 | $92.20 | $23.05 | 5,749,324 |
| 2018-05-31 | $87.01 | $89.40 | $86.88 | $87.99 | $22.00 | 3,236,372 |
| 2018-05-30 | $87.78 | $88.61 | $87.31 | $87.49 | $21.87 | 1,947,528 |
| 2018-05-29 | $87.43 | $88.57 | $86.55 | $87.15 | $21.79 | 4,290,252 |
| 2018-05-25 | $87.92 | $88.40 | $87.06 | $88.00 | $22.00 | 2,409,380 |
| 2018-05-24 | $87.17 | $87.67 | $86.32 | $87.48 | $21.87 | 2,454,460 |
| 2018-05-23 | $85.89 | $87.34 | $85.76 | $87.00 | $21.75 | 1,553,712 |
| 2018-05-22 | $86.74 | $86.74 | $85.86 | $86.29 | $21.57 | 1,783,424 |
| 2018-05-21 | $87.10 | $87.85 | $86.04 | $86.91 | $21.73 | 1,345,252 |
| 2018-05-18 | $86.68 | $87.25 | $86.12 | $86.65 | $21.66 | 1,730,488 |
| 2018-05-17 | $86.27 | $87.94 | $85.82 | $86.91 | $21.73 | 2,785,520 |
| 2018-05-16 | $87.55 | $87.70 | $86.30 | $86.54 | $21.64 | 2,692,512 |
| 2018-05-15 | $87.19 | $87.79 | $85.43 | $87.26 | $21.82 | 2,876,376 |
| 2018-05-14 | $86.31 | $88.60 | $86.31 | $87.94 | $21.99 | 4,396,604 |
| 2018-05-11 | $84.91 | $87.07 | $84.75 | $86.80 | $21.70 | 3,726,212 |
| 2018-05-10 | $85.26 | $85.89 | $84.32 | $84.56 | $21.14 | 3,486,776 |
| 2018-05-09 | $85.20 | $85.20 | $84.13 | $84.79 | $21.20 | 4,324,316 |
| 2018-05-08 | $85.23 | $86.18 | $84.85 | $85.21 | $21.30 | 4,632,512 |
| 2018-05-07 | $83.00 | $88.09 | $81.92 | $85.59 | $21.40 | 8,909,396 |
| 2018-05-04 | $83.00 | $84.08 | $80.09 | $83.46 | $20.87 | 7,322,720 |
| 2018-05-03 | $78.00 | $85.25 | $77.54 | $83.81 | $20.95 | 18,753,320 |
| 2018-05-02 | $73.48 | $74.47 | $73.25 | $74.31 | $18.58 | 5,128,908 |
| 2018-05-01 | $72.62 | $74.44 | $72.60 | $73.39 | $18.35 | 7,119,332 |
| 2018-04-30 | $74.65 | $75.28 | $73.03 | $73.18 | $18.30 | 3,304,712 |
| 2018-04-27 | $74.75 | $74.94 | $73.41 | $74.25 | $18.56 | 4,039,304 |
| 2018-04-26 | $73.73 | $75.19 | $72.84 | $74.49 | $18.62 | 5,851,748 |
| 2018-04-25 | $74.10 | $74.33 | $73.04 | $73.73 | $18.43 | 2,526,872 |
| 2018-04-24 | $73.42 | $75.07 | $73.09 | $74.43 | $18.61 | 3,549,636 |
| 2018-04-23 | $72.96 | $73.84 | $72.56 | $73.30 | $18.33 | 3,509,632 |
| 2018-04-20 | $72.76 | $73.42 | $72.04 | $72.47 | $18.12 | 2,652,396 |
| 2018-04-19 | $73.31 | $73.50 | $72.29 | $72.74 | $18.19 | 2,407,640 |
| 2018-04-18 | $73.23 | $74.62 | $73.22 | $73.50 | $18.38 | 3,085,700 |
| 2018-04-17 | $73.26 | $74.27 | $72.37 | $73.42 | $18.36 | 3,495,420 |
| 2018-04-16 | $72.85 | $73.49 | $72.38 | $73.07 | $18.27 | 2,733,028 |
| 2018-04-13 | $72.92 | $73.09 | $71.53 | $72.38 | $18.10 | 2,043,212 |
| 2018-04-12 | $70.96 | $73.83 | $70.96 | $72.70 | $18.18 | 5,751,232 |
| 2018-04-11 | $70.97 | $71.65 | $70.65 | $70.96 | $17.74 | 6,112,140 |
| 2018-04-10 | $70.89 | $71.88 | $70.68 | $71.28 | $17.82 | 5,201,728 |
| 2018-04-09 | $70.87 | $71.95 | $69.98 | $70.38 | $17.60 | 5,181,748 |
| 2018-04-06 | $72.12 | $72.56 | $70.01 | $70.15 | $17.54 | 3,238,232 |
| 2018-04-05 | $72.45 | $73.76 | $72.02 | $72.28 | $18.07 | 4,195,076 |
| 2018-04-04 | $71.00 | $73.15 | $69.51 | $72.16 | $18.04 | 9,680,700 |
| 2018-04-03 | $74.33 | $75.07 | $73.70 | $74.69 | $18.67 | 5,432,696 |
| 2018-04-02 | $74.20 | $75.57 | $73.88 | $74.53 | $18.63 | 6,248,824 |
| 2018-03-29 | $73.13 | $75.30 | $72.84 | $74.16 | $18.54 | 7,200,392 |
| 2018-03-28 | $70.33 | $73.98 | $70.00 | $73.28 | $18.32 | 9,470,080 |
| 2018-03-27 | $70.52 | $72.75 | $69.72 | $69.99 | $17.50 | 9,179,432 |
| 2018-03-26 | $69.43 | $70.31 | $68.86 | $70.17 | $17.54 | 5,036,392 |
| 2018-03-23 | $68.38 | $70.92 | $68.35 | $68.80 | $17.20 | 7,222,844 |
| 2018-03-22 | $67.25 | $69.24 | $66.73 | $66.74 | $16.69 | 4,024,276 |
| 2018-03-21 | $65.66 | $68.61 | $64.85 | $67.71 | $16.93 | 5,909,868 |
| 2018-03-20 | $65.26 | $66.01 | $64.69 | $65.59 | $16.40 | 2,394,288 |
| 2018-03-19 | $65.51 | $66.22 | $64.24 | $65.12 | $16.28 | 3,025,684 |
| 2018-03-16 | $65.12 | $66.07 | $64.44 | $65.59 | $16.40 | 3,619,132 |
| 2018-03-15 | $64.98 | $66.00 | $64.15 | $64.89 | $16.22 | 2,322,608 |
| 2018-03-14 | $65.10 | $65.89 | $63.57 | $64.92 | $16.23 | 4,059,904 |
| 2018-03-13 | $64.04 | $65.90 | $63.50 | $64.91 | $16.23 | 6,325,300 |
| 2018-03-12 | $59.80 | $64.21 | $59.51 | $64.09 | $16.02 | 6,255,076 |
| 2018-03-09 | $60.03 | $60.97 | $58.78 | $60.13 | $15.03 | 3,844,244 |
| 2018-03-08 | $61.07 | $61.57 | $59.42 | $60.20 | $15.05 | 3,836,328 |
| 2018-03-07 | $59.49 | $61.15 | $59.42 | $60.84 | $15.21 | 5,799,492 |
| 2018-03-06 | $55.74 | $60.12 | $55.58 | $59.84 | $14.96 | 6,800,860 |
| 2018-03-05 | $54.83 | $56.24 | $54.44 | $55.72 | $13.93 | 3,415,000 |
| 2018-03-02 | $53.75 | $55.05 | $53.30 | $54.89 | $13.72 | 3,498,032 |
| 2018-03-01 | $56.13 | $56.18 | $53.50 | $54.03 | $13.51 | 4,895,844 |
| 2018-02-28 | $55.69 | $57.42 | $54.42 | $56.14 | $14.04 | 7,219,972 |
| 2018-02-27 | $56.98 | $58.20 | $55.54 | $55.72 | $13.93 | 6,081,812 |
| 2018-02-26 | $56.25 | $57.07 | $55.70 | $56.97 | $14.24 | 3,805,376 |
| 2018-02-23 | $56.54 | $56.88 | $55.48 | $56.36 | $14.09 | 2,805,972 |
| 2018-02-22 | $57.13 | $58.32 | $56.28 | $56.40 | $14.10 | 2,839,232 |
| 2018-02-21 | $57.31 | $58.09 | $56.03 | $56.88 | $14.22 | 4,178,716 |
| 2018-02-20 | $57.20 | $57.87 | $56.82 | $57.13 | $14.28 | 3,286,076 |
| 2018-02-16 | $56.79 | $57.78 | $56.36 | $57.34 | $14.34 | 2,550,304 |
| 2018-02-15 | $56.20 | $56.89 | $55.52 | $56.71 | $14.18 | 3,129,064 |
| 2018-02-14 | $54.18 | $56.13 | $54.18 | $55.74 | $13.94 | 3,680,672 |
| 2018-02-13 | $54.68 | $54.96 | $53.59 | $54.67 | $13.67 | 2,202,080 |
| 2018-02-12 | $54.27 | $55.34 | $53.86 | $54.69 | $13.67 | 2,776,140 |
| 2018-02-09 | $54.83 | $55.17 | $52.92 | $54.35 | $13.59 | 4,217,852 |
| 2018-02-08 | $55.00 | $55.48 | $54.32 | $54.52 | $13.63 | 3,671,280 |
| 2018-02-07 | $55.60 | $55.86 | $54.75 | $54.84 | $13.71 | 2,546,240 |
| 2018-02-06 | $55.23 | $56.62 | $54.36 | $55.61 | $13.90 | 4,701,912 |
| 2018-02-05 | $57.23 | $58.17 | $55.93 | $56.19 | $14.05 | 2,854,796 |
| 2018-02-02 | $57.57 | $58.59 | $56.86 | $57.28 | $14.32 | 3,401,524 |
| 2018-02-01 | $57.98 | $58.67 | $57.40 | $57.87 | $14.47 | 2,877,000 |
| 2018-01-31 | $59.30 | $59.89 | $58.12 | $58.20 | $14.55 | 3,369,152 |
| 2018-01-30 | $57.75 | $59.66 | $57.15 | $59.31 | $14.83 | 3,858,688 |
| 2018-01-29 | $58.08 | $58.99 | $57.43 | $57.64 | $14.41 | 4,639,988 |
| 2018-01-26 | $58.60 | $58.64 | $57.71 | $58.08 | $14.52 | 4,218,716 |
| 2018-01-25 | $58.15 | $58.86 | $57.43 | $58.82 | $14.71 | 2,983,712 |
| 2018-01-24 | $55.92 | $58.29 | $55.68 | $57.74 | $14.44 | 5,090,852 |
| 2018-01-23 | $54.71 | $55.94 | $54.35 | $55.75 | $13.94 | 3,953,292 |
| 2018-01-22 | $55.63 | $55.78 | $54.81 | $55.10 | $13.78 | 4,832,400 |
| 2018-01-19 | $56.19 | $56.70 | $55.64 | $56.05 | $14.01 | 4,626,948 |
| 2018-01-18 | $56.33 | $56.83 | $55.24 | $56.28 | $14.07 | 4,925,476 |
| 2018-01-17 | $56.41 | $57.24 | $55.43 | $56.32 | $14.08 | 5,052,680 |
| 2018-01-16 | $57.08 | $57.40 | $56.07 | $56.41 | $14.10 | 4,067,540 |
| 2018-01-12 | $58.22 | $58.22 | $55.87 | $56.75 | $14.19 | 4,888,788 |
| 2018-01-11 | $58.99 | $59.18 | $57.32 | $58.22 | $14.56 | 4,668,428 |
| 2018-01-10 | $54.98 | $58.68 | $54.81 | $58.60 | $14.65 | 8,342,108 |
| 2018-01-09 | $55.95 | $55.96 | $52.02 | $54.60 | $13.65 | 11,174,424 |
| 2018-01-08 | $53.27 | $55.76 | $52.20 | $55.44 | $13.86 | 8,899,272 |
| 2018-01-05 | $52.39 | $53.85 | $51.81 | $53.26 | $13.32 | 11,872,564 |
| 2018-01-04 | $53.98 | $54.22 | $51.04 | $52.25 | $13.06 | 23,795,868 |
| 2018-01-03 | $57.97 | $58.20 | $57.29 | $58.08 | $14.52 | 5,608,444 |
| 2018-01-02 | $57.62 | $59.53 | $57.54 | $57.99 | $14.50 | 4,835,604 |
| 2017-12-29 | $57.33 | $57.97 | $57.12 | $57.39 | $14.35 | 2,350,012 |
| 2017-12-28 | $56.79 | $57.36 | $56.40 | $57.33 | $14.33 | 1,997,952 |
| 2017-12-27 | $56.75 | $57.28 | $56.48 | $56.88 | $14.22 | 2,482,236 |
| 2017-12-26 | $56.26 | $57.33 | $56.15 | $56.94 | $14.24 | 1,661,288 |
| 2017-12-22 | $55.80 | $56.39 | $55.37 | $56.12 | $14.03 | 3,033,212 |
| 2017-12-21 | $56.92 | $57.18 | $55.08 | $55.73 | $13.93 | 6,227,644 |
| 2017-12-20 | $58.51 | $58.54 | $56.68 | $56.71 | $14.18 | 3,247,328 |
| 2017-12-19 | $58.30 | $58.87 | $57.85 | $58.14 | $14.54 | 4,135,252 |
| 2017-12-18 | $57.52 | $58.46 | $56.72 | $58.35 | $14.59 | 6,069,868 |
| 2017-12-15 | $58.21 | $59.11 | $56.79 | $57.04 | $14.26 | 5,463,328 |
| 2017-12-14 | $58.78 | $59.42 | $57.69 | $58.23 | $14.56 | 5,576,988 |
| 2017-12-13 | $57.15 | $58.84 | $56.57 | $58.51 | $14.63 | 4,767,372 |
| 2017-12-12 | $58.80 | $59.51 | $57.24 | $57.25 | $14.31 | 4,844,296 |
| 2017-12-11 | $61.23 | $62.35 | $57.71 | $58.45 | $14.61 | 7,050,144 |
| 2017-12-08 | $60.02 | $61.88 | $59.91 | $61.53 | $15.38 | 8,467,056 |
| 2017-12-07 | $58.94 | $60.31 | $58.62 | $59.97 | $14.99 | 3,880,768 |
| 2017-12-06 | $58.19 | $59.28 | $57.68 | $58.83 | $14.71 | 4,273,220 |
| 2017-12-05 | $57.75 | $58.83 | $57.41 | $58.00 | $14.50 | 5,049,044 |
| 2017-12-04 | $58.66 | $59.74 | $57.71 | $57.88 | $14.47 | 6,302,440 |
| 2017-12-01 | $58.19 | $58.84 | $56.72 | $58.02 | $14.51 | 7,424,520 |
| 2017-11-30 | $59.02 | $59.58 | $56.94 | $58.43 | $14.61 | 24,542,992 |
| 2017-11-29 | $58.00 | $60.90 | $57.81 | $59.38 | $14.85 | 9,324,012 |
| 2017-11-28 | $55.55 | $58.25 | $55.21 | $57.81 | $14.45 | 6,631,860 |
| 2017-11-27 | $55.50 | $56.10 | $54.80 | $55.55 | $13.89 | 7,819,104 |
| 2017-11-24 | $56.01 | $56.01 | $55.00 | $55.55 | $13.89 | 2,506,136 |
| 2017-11-22 | $55.21 | $55.84 | $54.60 | $55.35 | $13.84 | 4,898,156 |
| 2017-11-21 | $55.09 | $55.61 | $53.86 | $55.11 | $13.78 | 7,085,200 |
| 2017-11-20 | $54.00 | $55.41 | $53.69 | $54.66 | $13.67 | 4,888,472 |
| 2017-11-17 | $52.96 | $54.09 | $52.20 | $54.01 | $13.50 | 6,122,076 |
| 2017-11-16 | $52.25 | $53.16 | $51.47 | $53.02 | $13.26 | 3,852,772 |
| 2017-11-15 | $51.37 | $52.59 | $51.14 | $52.00 | $13.00 | 5,376,848 |
| 2017-11-14 | $51.56 | $52.44 | $50.55 | $51.55 | $12.89 | 7,073,868 |
| 2017-11-13 | $50.33 | $51.91 | $50.09 | $51.55 | $12.89 | 4,691,304 |
| 2017-11-10 | $50.91 | $51.45 | $49.80 | $50.74 | $12.69 | 4,338,792 |
| 2017-11-09 | $49.61 | $50.64 | $49.17 | $50.38 | $12.60 | 4,757,764 |
| 2017-11-08 | $50.10 | $50.40 | $48.90 | $48.99 | $12.25 | 8,825,708 |
| 2017-11-07 | $50.00 | $50.69 | $49.46 | $50.11 | $12.53 | 5,506,476 |
| 2017-11-06 | $49.20 | $50.09 | $48.95 | $49.94 | $12.49 | 6,007,052 |
| 2017-11-03 | $47.71 | $49.38 | $46.98 | $49.12 | $12.28 | 6,882,328 |
| 2017-11-02 | $47.20 | $50.30 | $46.41 | $47.72 | $11.93 | 14,513,808 |
| 2017-11-01 | $45.12 | $45.63 | $44.50 | $44.86 | $11.22 | 8,497,764 |
| 2017-10-31 | $45.29 | $45.92 | $44.85 | $44.97 | $11.24 | 6,117,364 |
| 2017-10-30 | $44.13 | $45.29 | $43.74 | $45.24 | $11.31 | 6,910,372 |
| 2017-10-27 | $44.51 | $44.78 | $44.12 | $44.56 | $11.14 | 5,671,284 |
| 2017-10-26 | $44.57 | $44.96 | $43.76 | $44.46 | $11.12 | 4,103,956 |
| 2017-10-25 | $44.41 | $45.00 | $44.00 | $44.69 | $11.17 | 6,541,928 |
| 2017-10-24 | $44.49 | $44.97 | $44.01 | $44.55 | $11.14 | 6,098,300 |
| 2017-10-23 | $44.51 | $45.88 | $44.51 | $44.77 | $11.19 | 6,785,444 |
| 2017-10-20 | $45.10 | $45.51 | $44.46 | $44.78 | $11.20 | 3,613,040 |
| 2017-10-19 | $44.98 | $45.21 | $43.90 | $44.98 | $11.25 | 5,284,800 |
| 2017-10-18 | $44.98 | $45.34 | $44.03 | $44.95 | $11.24 | 5,066,644 |
| 2017-10-17 | $45.24 | $45.50 | $43.87 | $44.99 | $11.25 | 6,098,500 |
| 2017-10-16 | $45.80 | $45.97 | $44.57 | $44.97 | $11.24 | 8,621,476 |
| 2017-10-13 | $46.46 | $46.51 | $45.73 | $46.04 | $11.51 | 5,760,256 |
| 2017-10-12 | $47.25 | $47.50 | $46.23 | $46.84 | $11.71 | 4,311,104 |
| 2017-10-11 | $46.38 | $47.22 | $46.15 | $47.20 | $11.80 | 5,174,600 |
| 2017-10-10 | $47.21 | $47.49 | $45.76 | $46.10 | $11.53 | 9,539,520 |
| 2017-10-09 | $47.87 | $48.07 | $47.08 | $47.28 | $11.82 | 6,761,132 |
| 2017-10-06 | $48.20 | $48.40 | $47.55 | $47.74 | $11.94 | 9,006,160 |
| 2017-10-05 | $47.97 | $48.83 | $47.07 | $48.00 | $12.00 | 19,338,676 |
| 2017-10-04 | $46.82 | $48.15 | $46.53 | $48.10 | $12.03 | 15,105,936 |
| 2017-10-03 | $49.71 | $49.98 | $46.31 | $47.18 | $11.80 | 18,329,772 |
| 2017-10-02 | $49.32 | $50.31 | $48.75 | $49.66 | $12.42 | 14,273,444 |
| 2017-09-29 | $45.75 | $49.16 | $45.61 | $48.93 | $12.23 | 37,313,504 |
| 2017-09-28 | $47.89 | $48.00 | $42.62 | $45.44 | $11.36 | 123,039,912 |
| 2017-09-27 | $68.42 | $68.85 | $67.36 | $67.47 | $16.87 | 2,993,492 |
| 2017-09-26 | $69.39 | $69.41 | $67.87 | $67.92 | $16.98 | 2,146,232 |
| 2017-09-25 | $70.00 | $70.17 | $68.60 | $69.15 | $17.29 | 3,004,372 |
| 2017-09-22 | $69.72 | $70.28 | $69.10 | $69.99 | $17.50 | 2,690,668 |
| 2017-09-21 | $70.32 | $70.44 | $69.24 | $69.50 | $17.38 | 1,963,484 |
| 2017-09-20 | $69.28 | $70.27 | $68.92 | $70.23 | $17.56 | 3,465,680 |
| 2017-09-19 | $69.24 | $69.59 | $68.08 | $69.46 | $17.37 | 4,037,428 |
| 2017-09-18 | $70.76 | $71.01 | $68.88 | $69.26 | $17.32 | 4,634,192 |
| 2017-09-15 | $71.94 | $72.49 | $70.10 | $70.29 | $17.57 | 3,237,736 |
| 2017-09-14 | $74.43 | $74.43 | $72.22 | $72.35 | $18.09 | 2,814,460 |
| 2017-09-13 | $73.34 | $75.44 | $73.34 | $74.96 | $18.74 | 3,403,616 |
| 2017-09-12 | $73.51 | $73.90 | $72.59 | $73.61 | $18.40 | 2,927,844 |
| 2017-09-11 | $71.81 | $73.25 | $70.90 | $73.13 | $18.28 | 7,883,608 |
| 2017-09-08 | $71.12 | $71.31 | $69.73 | $71.26 | $17.82 | 4,921,420 |
| 2017-09-07 | $74.95 | $75.43 | $71.09 | $71.23 | $17.81 | 5,541,944 |
| 2017-09-06 | $76.19 | $76.39 | $74.10 | $75.13 | $18.78 | 6,184,192 |
| 2017-09-05 | $74.49 | $75.92 | $73.81 | $75.85 | $18.96 | 8,001,360 |
| 2017-09-01 | $74.74 | $75.18 | $73.79 | $74.96 | $18.74 | 3,489,364 |
| 2017-08-31 | $73.91 | $75.64 | $73.91 | $74.61 | $18.65 | 4,191,112 |
| 2017-08-30 | $75.05 | $75.05 | $73.97 | $74.14 | $18.54 | 4,717,672 |
| 2017-08-29 | $75.20 | $75.54 | $74.87 | $75.23 | $18.81 | 2,636,984 |
| 2017-08-28 | $75.23 | $75.82 | $74.72 | $75.45 | $18.86 | 4,494,428 |
| 2017-08-25 | $75.67 | $76.11 | $75.24 | $75.52 | $18.88 | 3,699,628 |
| 2017-08-24 | $75.16 | $75.89 | $74.65 | $75.50 | $18.88 | 2,525,468 |
| 2017-08-23 | $75.31 | $75.98 | $74.79 | $75.19 | $18.80 | 2,907,484 |
| 2017-08-22 | $73.57 | $78.92 | $73.06 | $75.91 | $18.98 | 7,155,268 |
| 2017-08-21 | $73.15 | $73.65 | $72.17 | $73.06 | $18.27 | 3,607,312 |
| 2017-08-18 | $72.58 | $74.49 | $72.13 | $73.20 | $18.30 | 4,926,320 |
| 2017-08-17 | $72.97 | $73.67 | $72.70 | $72.78 | $18.20 | 5,355,520 |
| 2017-08-16 | $71.78 | $73.47 | $71.18 | $73.06 | $18.27 | 3,001,968 |
| 2017-08-15 | $71.69 | $71.69 | $70.67 | $71.22 | $17.81 | 2,156,820 |
| 2017-08-14 | $70.32 | $72.25 | $69.90 | $71.62 | $17.91 | 3,455,884 |
| 2017-08-11 | $69.67 | $70.28 | $69.05 | $69.60 | $17.40 | 3,762,600 |
| 2017-08-10 | $71.37 | $71.51 | $69.65 | $69.80 | $17.45 | 6,612,328 |
| 2017-08-09 | $70.94 | $71.64 | $70.55 | $71.54 | $17.89 | 4,175,984 |
| 2017-08-08 | $71.20 | $71.82 | $71.03 | $71.31 | $17.83 | 4,227,316 |
| 2017-08-07 | $70.98 | $71.61 | $70.87 | $71.31 | $17.83 | 2,508,508 |
| 2017-08-04 | $71.26 | $71.57 | $70.85 | $71.14 | $17.79 | 3,463,812 |
| 2017-08-03 | $71.29 | $71.99 | $70.14 | $70.74 | $17.69 | 8,495,532 |
| 2017-08-02 | $71.65 | $71.77 | $69.74 | $71.30 | $17.83 | 16,579,296 |
| 2017-08-01 | $67.00 | $67.54 | $66.82 | $66.84 | $16.71 | 5,994,316 |
| 2017-07-31 | $67.02 | $67.36 | $66.28 | $66.61 | $16.65 | 4,424,048 |
| 2017-07-28 | $66.41 | $67.37 | $66.00 | $67.05 | $16.76 | 7,840,316 |
| 2017-07-27 | $69.06 | $69.06 | $66.25 | $66.49 | $16.62 | 8,427,756 |
| 2017-07-26 | $69.85 | $70.40 | $68.74 | $68.75 | $17.19 | 3,390,824 |
| 2017-07-25 | $69.78 | $70.99 | $68.87 | $70.00 | $17.50 | 5,730,600 |
| 2017-07-24 | $69.31 | $70.47 | $69.19 | $69.71 | $17.43 | 6,315,928 |
| 2017-07-21 | $69.68 | $70.52 | $69.08 | $69.52 | $17.38 | 2,020,752 |
| 2017-07-20 | $70.38 | $70.72 | $69.84 | $70.01 | $17.50 | 2,542,284 |
| 2017-07-19 | $69.94 | $70.37 | $69.40 | $70.00 | $17.50 | 4,415,716 |
| 2017-07-18 | $70.70 | $70.75 | $69.65 | $69.97 | $17.49 | 3,009,464 |
| 2017-07-17 | $71.91 | $72.10 | $69.83 | $70.69 | $17.67 | 4,177,480 |
| 2017-07-14 | $70.25 | $72.38 | $69.96 | $71.72 | $17.93 | 4,253,572 |
| 2017-07-13 | $70.00 | $70.82 | $68.34 | $70.04 | $17.51 | 10,583,916 |
| 2017-07-12 | $71.94 | $72.82 | $71.28 | $71.79 | $17.95 | 2,480,288 |
| 2017-07-11 | $70.90 | $71.52 | $69.52 | $71.49 | $17.87 | 3,558,380 |
| 2017-07-10 | $72.16 | $72.30 | $70.50 | $70.96 | $17.74 | 2,802,900 |
| 2017-07-07 | $71.27 | $72.37 | $70.81 | $72.35 | $18.09 | 2,601,604 |
| 2017-07-06 | $72.95 | $73.20 | $71.09 | $71.17 | $17.79 | 3,389,992 |
| 2017-07-05 | $72.52 | $73.55 | $71.17 | $73.16 | $18.29 | 2,793,808 |
| 2017-07-03 | $73.16 | $74.18 | $71.81 | $72.52 | $18.13 | 1,307,052 |
| 2017-06-30 | $73.68 | $73.76 | $72.52 | $73.15 | $18.29 | 1,635,736 |
| 2017-06-29 | $75.27 | $75.27 | $72.50 | $73.27 | $18.32 | 6,062,392 |
| 2017-06-28 | $75.09 | $75.68 | $74.00 | $75.28 | $18.82 | 2,899,476 |
| 2017-06-27 | $77.81 | $78.00 | $74.10 | $74.94 | $18.74 | 5,139,432 |
| 2017-06-26 | $77.60 | $78.15 | $75.91 | $77.75 | $19.44 | 3,399,256 |
| 2017-06-23 | $78.47 | $79.05 | $77.27 | $77.33 | $19.33 | 3,201,156 |
| 2017-06-22 | $78.20 | $79.31 | $78.20 | $78.68 | $19.67 | 3,082,952 |
| 2017-06-21 | $77.77 | $79.05 | $77.77 | $78.33 | $19.58 | 3,955,876 |
| 2017-06-20 | $77.95 | $78.48 | $77.37 | $77.84 | $19.46 | 5,429,468 |
| 2017-06-19 | $76.56 | $78.73 | $76.38 | $77.96 | $19.49 | 5,520,688 |
| 2017-06-16 | $76.13 | $76.69 | $75.24 | $76.26 | $19.07 | 7,105,756 |
| 2017-06-15 | $74.00 | $75.69 | $73.96 | $75.61 | $18.90 | 6,160,512 |
| 2017-06-14 | $72.72 | $74.78 | $72.16 | $74.67 | $18.67 | 3,381,000 |
| 2017-06-13 | $71.63 | $73.98 | $71.23 | $72.82 | $18.21 | 4,078,024 |
| 2017-06-12 | $69.19 | $72.13 | $68.45 | $71.68 | $17.92 | 4,112,928 |
| 2017-06-09 | $70.33 | $71.53 | $67.68 | $68.99 | $17.25 | 3,404,268 |
| 2017-06-08 | $69.36 | $70.63 | $68.69 | $70.10 | $17.53 | 1,759,836 |
| 2017-06-07 | $70.38 | $70.99 | $68.39 | $69.27 | $17.32 | 3,359,788 |
| 2017-06-06 | $70.13 | $70.61 | $68.49 | $69.74 | $17.44 | 7,083,148 |
| 2017-06-05 | $67.32 | $72.36 | $66.82 | $71.19 | $17.80 | 14,306,096 |
| 2017-06-02 | $67.17 | $68.01 | $66.69 | $67.68 | $16.92 | 3,108,392 |
| 2017-06-01 | $66.38 | $67.49 | $66.31 | $66.85 | $16.71 | 3,984,980 |
| 2017-05-31 | $68.54 | $68.63 | $66.16 | $66.84 | $16.71 | 3,763,656 |
| 2017-05-30 | $68.68 | $68.69 | $67.87 | $68.38 | $17.10 | 2,295,864 |
| 2017-05-26 | $69.35 | $69.46 | $68.12 | $68.65 | $17.16 | 1,858,232 |
| 2017-05-25 | $68.50 | $69.35 | $67.90 | $69.15 | $17.29 | 4,160,948 |
| 2017-05-24 | $67.78 | $68.35 | $67.11 | $68.26 | $17.07 | 3,359,184 |
| 2017-05-23 | $68.85 | $69.41 | $67.48 | $67.58 | $16.90 | 2,303,484 |
| 2017-05-22 | $68.76 | $69.15 | $67.64 | $68.85 | $17.21 | 4,327,016 |
| 2017-05-19 | $68.79 | $69.00 | $66.91 | $67.66 | $16.92 | 6,524,700 |
| 2017-05-18 | $67.90 | $68.94 | $67.11 | $68.66 | $17.17 | 3,282,820 |
| 2017-05-17 | $69.50 | $69.53 | $67.73 | $68.05 | $17.01 | 2,887,540 |
| 2017-05-16 | $71.25 | $71.25 | $69.47 | $69.70 | $17.43 | 4,990,452 |
| 2017-05-15 | $70.65 | $72.16 | $70.27 | $71.53 | $17.88 | 4,952,588 |
| 2017-05-12 | $68.94 | $70.62 | $68.71 | $70.42 | $17.61 | 5,188,232 |
| 2017-05-11 | $71.20 | $72.32 | $68.86 | $68.94 | $17.24 | 4,201,316 |
| 2017-05-10 | $71.93 | $72.67 | $70.27 | $71.10 | $17.78 | 4,461,660 |
| 2017-05-09 | $73.00 | $73.00 | $71.94 | $71.99 | $18.00 | 6,767,652 |
| 2017-05-08 | $75.20 | $75.87 | $72.82 | $73.40 | $18.35 | 8,690,168 |
| 2017-05-05 | $76.35 | $78.49 | $75.65 | $76.21 | $19.05 | 8,638,428 |
| 2017-05-04 | $74.60 | $75.53 | $73.12 | $75.38 | $18.84 | 6,093,384 |
| 2017-05-03 | $74.50 | $76.50 | $72.70 | $73.91 | $18.48 | 21,500,540 |
| 2017-05-02 | $79.85 | $81.91 | $78.66 | $81.65 | $20.41 | 6,757,528 |
| 2017-05-01 | $77.90 | $79.92 | $77.80 | $79.60 | $19.90 | 3,502,532 |
| 2017-04-28 | $78.82 | $78.98 | $77.39 | $77.96 | $19.49 | 2,802,840 |
| 2017-04-27 | $76.81 | $79.42 | $76.69 | $77.93 | $19.48 | 3,461,908 |
| 2017-04-26 | $75.37 | $76.29 | $74.59 | $75.68 | $18.92 | 3,090,392 |
| 2017-04-25 | $75.00 | $75.93 | $74.67 | $74.94 | $18.74 | 2,648,604 |
| 2017-04-24 | $76.39 | $76.87 | $74.81 | $74.89 | $18.72 | 3,566,212 |
| 2017-04-21 | $75.73 | $76.12 | $75.20 | $75.23 | $18.81 | 1,664,328 |
| 2017-04-20 | $74.35 | $76.25 | $74.10 | $75.90 | $18.98 | 1,639,412 |
| 2017-04-19 | $73.80 | $74.51 | $72.74 | $74.10 | $18.53 | 3,332,256 |
| 2017-04-18 | $75.05 | $75.30 | $73.44 | $73.76 | $18.44 | 3,167,652 |
| 2017-04-17 | $76.23 | $76.61 | $75.17 | $75.24 | $18.81 | 2,658,048 |
| 2017-04-13 | $74.78 | $76.53 | $72.62 | $76.06 | $19.02 | 3,953,888 |
| 2017-04-12 | $76.95 | $77.47 | $76.53 | $76.77 | $19.19 | 1,287,492 |
| 2017-04-11 | $78.50 | $78.61 | $76.05 | $77.09 | $19.27 | 2,799,988 |
| 2017-04-10 | $78.19 | $79.03 | $78.04 | $78.10 | $19.53 | 2,021,096 |
| 2017-04-07 | $79.75 | $79.95 | $78.44 | $78.76 | $19.69 | 2,926,372 |
| 2017-04-06 | $80.30 | $80.45 | $78.60 | $80.25 | $20.06 | 2,661,520 |
| 2017-04-05 | $82.04 | $82.30 | $79.79 | $80.05 | $20.01 | 3,023,208 |
| 2017-04-04 | $83.75 | $84.78 | $81.51 | $81.90 | $20.48 | 2,527,664 |
| 2017-04-03 | $84.75 | $85.32 | $82.93 | $83.97 | $20.99 | 3,094,428 |
| 2017-03-31 | $84.69 | $85.67 | $84.48 | $84.73 | $21.18 | 2,074,412 |
| 2017-03-30 | $85.21 | $85.49 | $84.11 | $85.03 | $21.26 | 1,878,800 |
| 2017-03-29 | $84.32 | $86.32 | $83.76 | $85.19 | $21.30 | 4,845,964 |
| 2017-03-28 | $83.15 | $84.30 | $82.93 | $84.01 | $21.00 | 2,544,436 |
| 2017-03-27 | $82.12 | $83.60 | $81.58 | $83.40 | $20.85 | 3,014,564 |
| 2017-03-24 | $78.82 | $84.31 | $78.77 | $82.62 | $20.66 | 5,950,832 |
| 2017-03-23 | $76.15 | $77.56 | $75.79 | $76.08 | $19.02 | 3,147,192 |
| 2017-03-22 | $76.30 | $77.20 | $75.11 | $76.90 | $19.23 | 3,674,284 |
| 2017-03-21 | $79.86 | $80.73 | $76.11 | $76.49 | $19.12 | 4,271,220 |
| 2017-03-20 | $78.89 | $80.06 | $78.33 | $79.62 | $19.91 | 2,452,672 |
| 2017-03-17 | $77.28 | $79.39 | $76.47 | $78.89 | $19.72 | 2,697,472 |
| 2017-03-16 | $77.68 | $78.18 | $76.75 | $77.38 | $19.35 | 2,810,888 |
| 2017-03-15 | $77.05 | $78.33 | $77.05 | $77.21 | $19.30 | 2,691,224 |
| 2017-03-14 | $77.16 | $78.47 | $76.90 | $77.47 | $19.37 | 2,456,984 |
| 2017-03-13 | $77.05 | $78.50 | $76.90 | $77.60 | $19.40 | 3,049,012 |
| 2017-03-10 | $77.71 | $78.50 | $76.85 | $78.34 | $19.59 | 6,113,828 |
| 2017-03-09 | $78.05 | $79.00 | $77.01 | $77.55 | $19.39 | 3,541,288 |
| 2017-03-08 | $78.79 | $79.71 | $78.09 | $78.24 | $19.56 | 1,860,040 |
| 2017-03-07 | $78.71 | $79.00 | $77.44 | $78.59 | $19.65 | 5,826,940 |
| 2017-03-06 | $79.77 | $80.24 | $77.62 | $78.36 | $19.59 | 3,729,780 |
| 2017-03-03 | $79.98 | $81.69 | $79.50 | $80.44 | $20.11 | 4,053,772 |
| 2017-03-02 | $81.50 | $82.94 | $80.83 | $81.04 | $20.26 | 2,674,728 |
| 2017-03-01 | $78.40 | $84.09 | $78.40 | $81.47 | $20.37 | 6,100,784 |
| 2017-02-28 | $79.14 | $79.14 | $77.24 | $78.16 | $19.54 | 5,918,208 |
| 2017-02-27 | $78.21 | $79.34 | $75.53 | $79.21 | $19.80 | 3,693,632 |
| 2017-02-24 | $77.09 | $78.91 | $76.86 | $78.50 | $19.63 | 2,535,828 |
| 2017-02-23 | $78.49 | $79.18 | $77.10 | $77.96 | $19.49 | 3,528,960 |
| 2017-02-22 | $79.88 | $79.89 | $78.02 | $78.59 | $19.65 | 3,415,352 |
| 2017-02-21 | $81.07 | $82.23 | $79.68 | $79.90 | $19.98 | 3,526,184 |
| 2017-02-17 | $81.06 | $82.66 | $80.58 | $81.89 | $20.47 | 2,530,588 |
| 2017-02-16 | $84.61 | $84.83 | $80.12 | $81.39 | $20.35 | 3,616,424 |
| 2017-02-15 | $81.00 | $84.00 | $80.97 | $83.26 | $20.81 | 5,384,548 |
| 2017-02-14 | $80.50 | $81.36 | $79.55 | $81.06 | $20.27 | 4,253,824 |
| 2017-02-13 | $79.82 | $80.88 | $79.82 | $80.22 | $20.06 | 2,511,196 |
| 2017-02-10 | $79.30 | $80.30 | $78.82 | $80.00 | $20.00 | 2,569,776 |
| 2017-02-09 | $79.35 | $80.57 | $79.06 | $79.38 | $19.85 | 3,112,424 |
| 2017-02-08 | $79.35 | $80.08 | $78.89 | $79.24 | $19.81 | 2,020,360 |
| 2017-02-07 | $79.51 | $80.76 | $79.50 | $79.80 | $19.95 | 4,390,440 |
| 2017-02-06 | $81.00 | $81.93 | $79.22 | $79.67 | $19.92 | 2,933,328 |
| 2017-02-03 | $79.53 | $81.51 | $79.18 | $81.38 | $20.35 | 3,121,680 |
| 2017-02-02 | $79.84 | $80.34 | $78.32 | $79.56 | $19.89 | 2,245,152 |
| 2017-02-01 | $79.81 | $80.19 | $78.67 | $79.44 | $19.86 | 3,761,452 |
| 2017-01-31 | $78.85 | $79.96 | $78.07 | $79.15 | $19.79 | 3,358,760 |
| 2017-01-30 | $79.16 | $79.63 | $77.63 | $78.55 | $19.64 | 2,111,716 |
| 2017-01-27 | $79.45 | $80.01 | $78.92 | $79.48 | $19.87 | 2,134,272 |
| 2017-01-26 | $80.77 | $81.53 | $79.15 | $79.52 | $19.88 | 2,805,652 |
| 2017-01-25 | $80.13 | $82.29 | $79.86 | $80.90 | $20.23 | 5,634,860 |
| 2017-01-24 | $78.30 | $80.05 | $76.30 | $79.75 | $19.94 | 9,353,644 |
| 2017-01-23 | $79.65 | $80.46 | $79.01 | $79.98 | $20.00 | 3,907,540 |
| 2017-01-20 | $81.60 | $82.26 | $79.63 | $80.21 | $20.05 | 4,900,296 |
| 2017-01-19 | $84.16 | $84.64 | $81.24 | $81.59 | $20.40 | 7,149,332 |
| 2017-01-18 | $86.00 | $86.19 | $84.09 | $84.16 | $21.04 | 9,444,264 |
| 2017-01-17 | $85.47 | $86.74 | $84.61 | $85.49 | $21.37 | 11,669,548 |
| 2017-01-13 | $79.36 | $88.80 | $78.62 | $85.13 | $21.28 | 37,285,760 |
| 2017-01-12 | $69.00 | $69.72 | $67.28 | $67.61 | $16.90 | 5,302,472 |
| 2017-01-11 | $67.29 | $69.42 | $66.30 | $69.03 | $17.26 | 7,846,768 |
| 2017-01-10 | $62.86 | $69.49 | $62.43 | $67.04 | $16.76 | 8,528,580 |
| 2017-01-09 | $63.50 | $63.89 | $62.47 | $62.49 | $15.62 | 4,105,600 |
| 2017-01-06 | $63.17 | $63.91 | $62.49 | $63.23 | $15.81 | 3,559,064 |
| 2017-01-05 | $60.89 | $64.55 | $60.53 | $62.66 | $15.67 | 6,565,428 |
| 2017-01-04 | $58.30 | $61.15 | $57.68 | $60.72 | $15.18 | 7,246,480 |
| 2017-01-03 | $59.50 | $59.65 | $57.76 | $58.25 | $14.56 | 5,717,204 |
| 2016-12-30 | $60.58 | $61.24 | $59.36 | $59.70 | $14.93 | 5,357,324 |
| 2016-12-29 | $61.27 | $61.42 | $60.28 | $60.64 | $15.16 | 3,521,460 |
| 2016-12-28 | $62.70 | $63.77 | $60.90 | $61.01 | $15.25 | 2,906,220 |
| 2016-12-27 | $62.21 | $62.60 | $61.35 | $62.40 | $15.60 | 3,602,160 |
| 2016-12-23 | $62.34 | $62.92 | $61.69 | $62.51 | $15.63 | 2,308,884 |
| 2016-12-22 | $63.60 | $64.66 | $61.53 | $62.10 | $15.53 | 3,384,688 |
| 2016-12-21 | $64.58 | $65.87 | $63.59 | $63.74 | $15.94 | 8,155,412 |
| 2016-12-20 | $63.35 | $67.80 | $60.62 | $63.56 | $15.89 | 17,749,084 |
| 2016-12-19 | $63.90 | $65.28 | $63.00 | $63.51 | $15.88 | 6,067,068 |
| 2016-12-16 | $63.60 | $64.89 | $63.12 | $63.41 | $15.85 | 4,544,488 |
| 2016-12-15 | $65.44 | $65.44 | $63.27 | $63.72 | $15.93 | 3,973,260 |
| 2016-12-14 | $65.03 | $65.13 | $63.33 | $64.14 | $16.04 | 3,699,912 |
| 2016-12-13 | $65.63 | $66.47 | $64.44 | $65.00 | $16.25 | 4,055,816 |
| 2016-12-12 | $64.40 | $65.46 | $64.24 | $65.28 | $16.32 | 2,925,744 |
| 2016-12-09 | $64.46 | $65.64 | $64.23 | $65.01 | $16.25 | 3,019,168 |
| 2016-12-08 | $62.73 | $64.80 | $62.42 | $64.61 | $16.15 | 3,128,444 |
| 2016-12-07 | $65.00 | $65.69 | $62.09 | $63.04 | $15.76 | 3,829,392 |
| 2016-12-06 | $64.69 | $65.73 | $63.78 | $65.48 | $16.37 | 7,128,932 |
| 2016-12-05 | $64.51 | $65.76 | $63.69 | $64.45 | $16.11 | 3,579,972 |
| 2016-12-02 | $63.57 | $64.52 | $62.93 | $63.87 | $15.97 | 3,686,680 |
| 2016-12-01 | $65.00 | $65.82 | $62.67 | $63.34 | $15.84 | 5,086,392 |
| 2016-11-30 | $68.51 | $69.17 | $63.64 | $65.29 | $16.32 | 22,906,908 |
| 2016-11-29 | $70.99 | $70.99 | $67.20 | $68.07 | $17.02 | 6,263,452 |
| 2016-11-28 | $72.75 | $73.93 | $70.35 | $70.71 | $17.68 | 4,036,872 |
| 2016-11-25 | $73.24 | $74.18 | $71.65 | $72.82 | $18.21 | 1,890,160 |
| 2016-11-23 | $70.46 | $72.34 | $69.83 | $72.19 | $18.05 | 3,093,992 |
| 2016-11-22 | $72.86 | $73.46 | $68.36 | $70.23 | $17.56 | 5,718,788 |
| 2016-11-21 | $71.27 | $73.57 | $71.25 | $73.18 | $18.30 | 3,490,716 |
| 2016-11-18 | $72.41 | $73.14 | $71.38 | $71.40 | $17.85 | 3,234,180 |
| 2016-11-17 | $70.63 | $73.10 | $70.63 | $72.01 | $18.00 | 2,674,772 |
| 2016-11-16 | $71.17 | $72.10 | $70.38 | $71.29 | $17.82 | 4,450,820 |
| 2016-11-15 | $68.76 | $73.06 | $68.67 | $71.53 | $17.88 | 7,640,220 |
| 2016-11-14 | $66.30 | $70.86 | $66.25 | $68.79 | $17.20 | 7,321,792 |
| 2016-11-11 | $62.72 | $66.23 | $61.94 | $65.18 | $16.30 | 5,910,092 |
| 2016-11-10 | $62.51 | $63.75 | $61.41 | $62.53 | $15.63 | 3,043,132 |
| 2016-11-09 | $62.17 | $63.99 | $60.14 | $61.99 | $15.50 | 6,054,176 |
| 2016-11-08 | $62.99 | $63.73 | $61.94 | $62.64 | $15.66 | 3,307,428 |
| 2016-11-07 | $62.26 | $63.76 | $61.26 | $63.00 | $15.75 | 4,777,252 |
| 2016-11-04 | $60.16 | $63.36 | $60.16 | $61.90 | $15.48 | 6,260,952 |
| 2016-11-03 | $62.86 | $63.60 | $59.47 | $60.08 | $15.02 | 11,086,584 |
| 2016-11-02 | $62.79 | $66.46 | $61.00 | $62.93 | $15.73 | 33,209,624 |
| 2016-11-01 | $77.95 | $79.45 | $77.37 | $77.92 | $19.48 | 5,189,324 |
| 2016-10-31 | $77.12 | $78.84 | $76.43 | $78.24 | $19.56 | 5,967,292 |
| 2016-10-28 | $75.20 | $77.92 | $75.19 | $76.70 | $19.18 | 2,309,072 |
| 2016-10-27 | $77.37 | $77.47 | $75.23 | $75.42 | $18.86 | 2,434,204 |
| 2016-10-26 | $79.71 | $79.84 | $75.43 | $77.25 | $19.31 | 6,128,416 |
| 2016-10-25 | $81.96 | $81.96 | $79.68 | $80.22 | $20.06 | 1,694,276 |
| 2016-10-24 | $80.76 | $83.15 | $80.39 | $82.51 | $20.63 | 1,997,008 |
| 2016-10-21 | $82.30 | $82.30 | $80.29 | $80.68 | $20.17 | 1,682,932 |
| 2016-10-20 | $81.95 | $82.66 | $81.79 | $82.50 | $20.63 | 2,091,608 |
| 2016-10-19 | $82.31 | $82.93 | $81.87 | $82.00 | $20.50 | 2,578,540 |
| 2016-10-18 | $82.50 | $83.04 | $82.15 | $82.52 | $20.63 | 1,716,572 |
| 2016-10-17 | $81.90 | $82.37 | $81.10 | $81.97 | $20.49 | 1,497,940 |
| 2016-10-14 | $82.09 | $82.50 | $81.07 | $81.68 | $20.42 | 2,902,728 |
| 2016-10-13 | $81.59 | $82.45 | $80.01 | $81.98 | $20.50 | 2,064,544 |
| 2016-10-12 | $82.20 | $83.38 | $81.44 | $82.02 | $20.51 | 1,762,096 |
| 2016-10-11 | $83.43 | $83.43 | $81.00 | $81.89 | $20.47 | 2,585,876 |
| 2016-10-10 | $83.35 | $85.13 | $83.14 | $83.92 | $20.98 | 2,055,476 |
| 2016-10-07 | $82.98 | $83.50 | $81.99 | $82.93 | $20.73 | 2,881,416 |
| 2016-10-06 | $83.45 | $84.19 | $82.37 | $83.08 | $20.77 | 2,891,292 |
| 2016-10-05 | $82.55 | $84.86 | $81.78 | $83.37 | $20.84 | 6,009,768 |
| 2016-10-04 | $84.99 | $85.49 | $80.58 | $81.93 | $20.48 | 7,516,956 |
| 2016-10-03 | $86.91 | $87.81 | $84.09 | $84.98 | $21.25 | 5,032,704 |
| 2016-09-30 | $88.36 | $89.02 | $86.81 | $87.66 | $21.92 | 4,103,732 |
| 2016-09-29 | $89.89 | $89.98 | $86.26 | $87.80 | $21.95 | 10,935,380 |
| 2016-09-28 | $93.55 | $93.72 | $84.72 | $89.74 | $22.44 | 17,960,204 |
| 2016-09-27 | $92.97 | $93.90 | $92.93 | $93.72 | $23.43 | 1,890,760 |
| 2016-09-26 | $93.59 | $93.85 | $92.85 | $93.16 | $23.29 | 1,787,080 |
| 2016-09-23 | $94.00 | $94.24 | $93.74 | $93.91 | $23.48 | 2,383,756 |
| 2016-09-22 | $94.00 | $94.79 | $93.69 | $94.02 | $23.51 | 2,167,568 |
| 2016-09-21 | $93.00 | $93.69 | $92.41 | $93.50 | $23.38 | 2,535,784 |
| 2016-09-20 | $93.17 | $93.50 | $92.10 | $92.75 | $23.19 | 2,924,176 |
| 2016-09-19 | $93.40 | $93.72 | $92.30 | $93.06 | $23.27 | 2,183,048 |
| 2016-09-16 | $92.98 | $94.13 | $92.66 | $93.06 | $23.27 | 3,053,692 |
| 2016-09-15 | $91.52 | $93.85 | $90.81 | $92.75 | $23.19 | 2,334,304 |
| 2016-09-14 | $90.64 | $92.80 | $90.37 | $91.79 | $22.95 | 2,239,340 |
| 2016-09-13 | $92.70 | $93.37 | $91.34 | $91.88 | $22.97 | 1,876,148 |
| 2016-09-12 | $92.16 | $93.24 | $91.20 | $93.04 | $23.26 | 1,942,312 |
| 2016-09-09 | $95.04 | $95.40 | $92.76 | $92.96 | $23.24 | 5,603,724 |
| 2016-09-08 | $94.81 | $96.38 | $94.24 | $95.80 | $23.95 | 3,395,904 |
| 2016-09-07 | $94.45 | $95.81 | $94.18 | $95.01 | $23.75 | 2,796,844 |
| 2016-09-06 | $92.58 | $95.50 | $92.18 | $94.28 | $23.57 | 2,680,136 |
| 2016-09-02 | $92.00 | $92.79 | $91.33 | $92.09 | $23.02 | 1,663,092 |
| 2016-09-01 | $91.30 | $91.93 | $90.31 | $91.71 | $22.93 | 2,700,004 |
| 2016-08-31 | $91.73 | $92.00 | $90.77 | $91.09 | $22.77 | 2,358,872 |
| 2016-08-30 | $91.65 | $92.47 | $91.37 | $92.13 | $23.03 | 2,590,252 |
| 2016-08-29 | $91.58 | $92.64 | $90.54 | $91.65 | $22.91 | 2,886,504 |
| 2016-08-26 | $90.57 | $91.46 | $90.01 | $91.24 | $22.81 | 1,918,708 |
| 2016-08-25 | $90.55 | $91.78 | $90.00 | $90.62 | $22.66 | 1,262,768 |
| 2016-08-24 | $91.72 | $93.87 | $90.24 | $90.35 | $22.59 | 3,191,424 |
| 2016-08-23 | $90.34 | $92.25 | $90.03 | $92.09 | $23.02 | 2,232,548 |
| 2016-08-22 | $90.65 | $91.47 | $90.03 | $90.56 | $22.64 | 1,053,560 |
| 2016-08-19 | $90.50 | $91.33 | $89.95 | $90.94 | $22.74 | 2,318,284 |
| 2016-08-18 | $90.25 | $91.43 | $90.25 | $90.90 | $22.73 | 2,212,048 |
| 2016-08-17 | $90.55 | $90.71 | $89.95 | $90.29 | $22.57 | 3,605,148 |
| 2016-08-16 | $90.99 | $90.99 | $90.20 | $90.62 | $22.66 | 2,092,596 |
| 2016-08-15 | $90.50 | $91.30 | $90.19 | $90.88 | $22.72 | 2,094,560 |
| 2016-08-12 | $91.00 | $91.00 | $90.00 | $90.53 | $22.63 | 1,999,896 |
| 2016-08-11 | $90.87 | $91.16 | $90.42 | $90.92 | $22.73 | 2,612,892 |
| 2016-08-10 | $90.26 | $90.97 | $89.17 | $90.24 | $22.56 | 2,958,672 |
| 2016-08-09 | $91.00 | $91.45 | $90.51 | $91.10 | $22.78 | 3,286,084 |
| 2016-08-08 | $91.25 | $91.72 | $90.48 | $90.66 | $22.67 | 3,217,648 |
| 2016-08-05 | $91.02 | $92.22 | $90.79 | $91.23 | $22.81 | 3,418,272 |
| 2016-08-04 | $91.50 | $91.77 | $90.64 | $91.50 | $22.88 | 3,946,064 |
| 2016-08-03 | $87.84 | $94.50 | $87.50 | $90.87 | $22.72 | 7,998,080 |
| 2016-08-02 | $92.49 | $92.86 | $90.98 | $92.78 | $23.20 | 3,163,696 |
| 2016-08-01 | $92.69 | $93.26 | $91.30 | $92.65 | $23.16 | 3,414,704 |
| 2016-07-29 | $90.33 | $92.39 | $89.70 | $92.23 | $23.06 | 3,531,384 |
| 2016-07-28 | $88.84 | $90.61 | $88.35 | $89.56 | $22.39 | 1,708,232 |
| 2016-07-27 | $88.14 | $89.23 | $87.16 | $88.66 | $22.17 | 2,075,780 |
| 2016-07-26 | $88.03 | $88.68 | $87.50 | $88.32 | $22.08 | 2,012,612 |
| 2016-07-25 | $87.64 | $87.86 | $87.02 | $87.80 | $21.95 | 4,041,636 |
| 2016-07-22 | $87.96 | $89.05 | $86.31 | $87.89 | $21.97 | 8,621,136 |
| 2016-07-21 | $84.63 | $84.63 | $84.63 | $84.63 | $21.16 | 0 |
| 2016-07-20 | $83.89 | $85.12 | $83.54 | $84.63 | $21.16 | 3,682,412 |
| 2016-07-19 | $79.20 | $86.35 | $78.95 | $83.04 | $20.76 | 10,232,932 |
| 2016-07-18 | $78.30 | $78.52 | $76.76 | $78.19 | $19.55 | 4,763,276 |
| 2016-07-15 | $78.10 | $78.50 | $76.76 | $77.55 | $19.39 | 2,974,004 |
| 2016-07-14 | $80.02 | $80.08 | $77.04 | $78.11 | $19.53 | 3,499,504 |
| 2016-07-13 | $80.12 | $80.47 | $79.04 | $79.33 | $19.83 | 2,153,908 |
| 2016-07-12 | $79.90 | $81.00 | $79.40 | $79.80 | $19.95 | 2,491,784 |
| 2016-07-11 | $79.49 | $79.82 | $78.64 | $79.40 | $19.85 | 2,940,520 |
| 2016-07-08 | $79.00 | $79.00 | $77.29 | $78.87 | $19.72 | 4,275,208 |
| 2016-07-07 | $78.58 | $78.88 | $76.21 | $78.21 | $19.55 | 3,296,092 |
| 2016-07-06 | $79.00 | $79.15 | $77.97 | $78.69 | $19.67 | 3,840,672 |
| 2016-07-05 | $79.52 | $79.52 | $78.48 | $79.05 | $19.76 | 3,131,724 |
| 2016-07-01 | $79.62 | $80.22 | $78.98 | $79.58 | $19.90 | 2,115,468 |
| 2016-06-30 | $79.26 | $79.88 | $78.34 | $79.33 | $19.83 | 5,231,188 |
| 2016-06-29 | $78.10 | $81.23 | $78.01 | $79.00 | $19.75 | 5,045,816 |
| 2016-06-28 | $76.50 | $78.32 | $76.22 | $78.04 | $19.51 | 3,373,268 |
| 2016-06-27 | $76.83 | $77.46 | $74.59 | $75.91 | $18.98 | 4,284,956 |
| 2016-06-24 | $74.66 | $77.83 | $73.17 | $77.46 | $19.37 | 6,242,096 |
| 2016-06-23 | $77.75 | $78.17 | $76.46 | $77.59 | $19.40 | 4,961,616 |
| 2016-06-22 | $77.33 | $77.77 | $76.17 | $77.49 | $19.37 | 3,848,564 |
| 2016-06-21 | $77.74 | $77.74 | $75.55 | $77.51 | $19.38 | 4,609,524 |
| 2016-06-20 | $74.89 | $77.62 | $73.93 | $77.24 | $19.31 | 7,455,928 |
| 2016-06-17 | $72.35 | $72.87 | $71.61 | $72.60 | $18.15 | 2,857,956 |
| 2016-06-16 | $72.70 | $72.91 | $71.48 | $72.49 | $18.12 | 3,027,940 |
| 2016-06-15 | $73.80 | $74.99 | $72.57 | $72.95 | $18.24 | 4,130,068 |
| 2016-06-14 | $72.23 | $73.80 | $71.17 | $73.40 | $18.35 | 3,917,408 |
| 2016-06-13 | $71.44 | $74.85 | $70.58 | $72.08 | $18.02 | 4,377,204 |
| 2016-06-10 | $72.27 | $72.94 | $71.13 | $71.91 | $17.98 | 3,345,924 |
| 2016-06-09 | $73.33 | $74.71 | $71.48 | $72.67 | $18.17 | 4,693,196 |
| 2016-06-08 | $69.06 | $73.46 | $68.28 | $73.34 | $18.34 | 6,899,696 |
| 2016-06-07 | $68.29 | $69.08 | $68.02 | $69.06 | $17.27 | 4,441,888 |
| 2016-06-06 | $66.87 | $68.90 | $66.59 | $68.57 | $17.14 | 2,072,320 |
| 2016-06-03 | $67.53 | $67.92 | $66.57 | $67.51 | $16.88 | 3,119,064 |
| 2016-06-02 | $64.59 | $67.67 | $63.59 | $67.64 | $16.91 | 4,012,516 |
| 2016-06-01 | $63.51 | $65.60 | $62.68 | $64.75 | $16.19 | 5,839,388 |
| 2016-05-31 | $65.25 | $65.29 | $63.59 | $64.49 | $16.12 | 3,438,288 |
| 2016-05-27 | $63.07 | $65.43 | $62.30 | $65.29 | $16.32 | 4,150,368 |
| 2016-05-26 | $65.21 | $65.21 | $62.91 | $63.15 | $15.79 | 3,238,988 |
| 2016-05-25 | $64.78 | $65.74 | $64.26 | $65.32 | $16.33 | 2,955,676 |
| 2016-05-24 | $63.93 | $65.72 | $62.85 | $64.97 | $16.24 | 3,043,872 |
| 2016-05-23 | $63.15 | $64.41 | $62.88 | $63.48 | $15.87 | 3,949,912 |
| 2016-05-20 | $62.70 | $64.08 | $62.44 | $63.82 | $15.96 | 2,735,900 |
| 2016-05-19 | $61.63 | $63.17 | $61.18 | $62.27 | $15.57 | 2,768,732 |
| 2016-05-18 | $61.80 | $62.11 | $61.09 | $61.84 | $15.46 | 2,514,304 |
| 2016-05-17 | $62.59 | $63.22 | $61.60 | $61.91 | $15.48 | 2,664,340 |
| 2016-05-16 | $60.95 | $62.95 | $60.81 | $62.80 | $15.70 | 3,546,472 |
| 2016-05-13 | $60.88 | $61.43 | $60.13 | $60.63 | $15.16 | 2,294,796 |
| 2016-05-12 | $63.85 | $63.94 | $60.30 | $61.16 | $15.29 | 2,681,396 |
| 2016-05-11 | $62.87 | $64.80 | $62.67 | $63.45 | $15.86 | 3,076,512 |
| 2016-05-10 | $62.93 | $62.94 | $61.70 | $62.49 | $15.62 | 2,115,348 |
| 2016-05-09 | $61.20 | $62.95 | $61.09 | $62.44 | $15.61 | 3,401,948 |
| 2016-05-06 | $61.36 | $61.82 | $60.07 | $61.31 | $15.33 | 2,861,420 |
| 2016-05-05 | $61.28 | $61.86 | $60.84 | $61.40 | $15.35 | 3,504,148 |
| 2016-05-04 | $62.77 | $62.77 | $61.07 | $61.40 | $15.35 | 3,389,812 |
| 2016-05-03 | $63.80 | $64.92 | $62.15 | $63.08 | $15.77 | 8,217,412 |
| 2016-05-02 | $64.12 | $65.89 | $63.59 | $65.10 | $16.28 | 3,220,448 |
| 2016-04-29 | $65.67 | $65.67 | $62.64 | $64.38 | $16.10 | 4,622,356 |
| 2016-04-28 | $67.04 | $69.00 | $65.70 | $65.96 | $16.49 | 6,637,948 |
| 2016-04-27 | $69.07 | $70.80 | $67.80 | $68.41 | $17.10 | 3,556,484 |
| 2016-04-26 | $69.10 | $69.87 | $68.52 | $69.82 | $17.46 | 2,073,272 |
| 2016-04-25 | $68.31 | $69.78 | $68.27 | $69.13 | $17.28 | 2,538,812 |
| 2016-04-22 | $67.50 | $68.87 | $67.50 | $68.43 | $17.11 | 1,774,832 |
| 2016-04-21 | $67.27 | $68.09 | $67.08 | $67.68 | $16.92 | 1,986,784 |
| 2016-04-20 | $66.90 | $67.56 | $65.90 | $67.06 | $16.77 | 1,480,468 |
| 2016-04-19 | $67.70 | $67.90 | $66.52 | $66.80 | $16.70 | 2,470,516 |
| 2016-04-18 | $66.38 | $68.04 | $66.28 | $67.66 | $16.92 | 1,718,480 |
| 2016-04-15 | $67.07 | $67.59 | $66.13 | $66.81 | $16.70 | 1,781,176 |
| 2016-04-14 | $65.75 | $67.90 | $65.60 | $67.04 | $16.76 | 2,784,964 |
| 2016-04-13 | $65.53 | $66.45 | $64.86 | $65.87 | $16.47 | 3,043,936 |
| 2016-04-12 | $66.52 | $66.79 | $64.14 | $65.29 | $16.32 | 3,699,796 |
| 2016-04-11 | $68.00 | $68.27 | $66.49 | $66.80 | $16.70 | 2,420,576 |
| 2016-04-08 | $69.01 | $69.43 | $67.01 | $68.08 | $17.02 | 1,849,036 |
| 2016-04-07 | $68.35 | $68.98 | $67.81 | $68.43 | $17.11 | 2,471,896 |
| 2016-04-06 | $67.36 | $68.98 | $67.32 | $68.72 | $17.18 | 2,493,072 |
| 2016-04-05 | $69.50 | $69.88 | $67.56 | $67.79 | $16.95 | 2,861,276 |
| 2016-04-04 | $68.15 | $72.11 | $67.63 | $70.49 | $17.62 | 6,009,772 |
| 2016-04-01 | $67.46 | $69.37 | $66.00 | $67.63 | $16.91 | 4,494,104 |
| 2016-03-31 | $65.22 | $69.12 | $65.10 | $67.91 | $16.98 | 5,384,736 |
| 2016-03-30 | $63.22 | $66.25 | $63.22 | $65.50 | $16.38 | 4,799,240 |
| 2016-03-29 | $60.00 | $63.24 | $58.90 | $62.88 | $15.72 | 3,935,344 |
| 2016-03-28 | $59.74 | $60.01 | $59.03 | $59.46 | $14.87 | 2,702,732 |
| 2016-03-24 | $60.56 | $60.74 | $59.19 | $59.96 | $14.99 | 1,736,108 |
| 2016-03-23 | $62.07 | $62.28 | $61.02 | $61.15 | $15.29 | 2,191,960 |
| 2016-03-22 | $59.42 | $63.17 | $59.42 | $62.69 | $15.67 | 3,263,812 |
| 2016-03-21 | $60.18 | $61.17 | $59.28 | $59.51 | $14.88 | 2,405,696 |
| 2016-03-18 | $59.70 | $61.27 | $58.88 | $60.73 | $15.18 | 2,975,268 |
| 2016-03-17 | $60.04 | $60.56 | $58.45 | $59.40 | $14.85 | 3,125,028 |
| 2016-03-16 | $61.98 | $62.97 | $59.94 | $60.24 | $15.06 | 2,662,560 |
| 2016-03-15 | $63.38 | $63.62 | $61.82 | $61.96 | $15.49 | 4,002,520 |
| 2016-03-14 | $62.47 | $64.59 | $62.47 | $64.04 | $16.01 | 3,709,384 |
| 2016-03-11 | $63.44 | $65.43 | $63.09 | $65.15 | $16.29 | 2,704,308 |
| 2016-03-10 | $64.53 | $65.29 | $61.26 | $62.61 | $15.65 | 5,777,048 |
| 2016-03-09 | $66.19 | $66.29 | $62.38 | $64.53 | $16.13 | 5,024,988 |
| 2016-03-08 | $67.88 | $68.91 | $65.88 | $66.10 | $16.53 | 2,261,088 |
| 2016-03-07 | $66.66 | $68.87 | $66.23 | $68.38 | $17.10 | 2,822,468 |
| 2016-03-04 | $66.26 | $67.80 | $66.11 | $66.83 | $16.71 | 2,030,544 |
| 2016-03-03 | $65.41 | $66.52 | $64.54 | $66.40 | $16.60 | 2,013,820 |
| 2016-03-02 | $65.83 | $66.49 | $64.76 | $65.76 | $16.44 | 3,734,296 |
| 2016-03-01 | $65.87 | $65.87 | $63.71 | $65.65 | $16.41 | 2,659,568 |
| 2016-02-29 | $66.17 | $67.85 | $64.69 | $65.06 | $16.27 | 2,225,452 |
| 2016-02-26 | $67.25 | $68.68 | $64.92 | $65.92 | $16.48 | 2,703,632 |
| 2016-02-25 | $64.91 | $68.14 | $64.91 | $67.21 | $16.80 | 5,044,008 |
| 2016-02-24 | $60.04 | $64.90 | $56.52 | $64.45 | $16.11 | 7,448,884 |
| 2016-02-23 | $63.57 | $66.30 | $62.87 | $63.27 | $15.82 | 2,970,136 |
| 2016-02-22 | $63.65 | $64.54 | $63.00 | $63.57 | $15.89 | 3,907,468 |
| 2016-02-19 | $61.16 | $64.19 | $60.50 | $63.19 | $15.80 | 3,523,260 |
| 2016-02-18 | $62.34 | $63.19 | $61.50 | $61.70 | $15.43 | 3,269,804 |
| 2016-02-17 | $59.75 | $62.50 | $59.07 | $61.82 | $15.46 | 4,165,196 |
| 2016-02-16 | $56.83 | $60.37 | $56.23 | $59.26 | $14.82 | 3,737,376 |
| 2016-02-12 | $57.34 | $57.49 | $54.50 | $56.12 | $14.03 | 3,082,952 |
| 2016-02-11 | $56.53 | $58.15 | $55.34 | $56.25 | $14.06 | 4,241,044 |
| 2016-02-10 | $54.00 | $58.85 | $53.75 | $58.26 | $14.57 | 7,374,236 |
| 2016-02-09 | $52.92 | $55.87 | $51.45 | $53.38 | $13.35 | 7,663,368 |
| 2016-02-08 | $59.94 | $59.99 | $47.92 | $53.65 | $13.41 | 21,313,188 |
| 2016-02-05 | $70.54 | $71.76 | $61.40 | $61.98 | $15.50 | 12,389,300 |
| 2016-02-04 | $70.04 | $71.30 | $69.11 | $70.63 | $17.66 | 2,067,728 |
| 2016-02-03 | $70.55 | $71.64 | $68.80 | $69.89 | $17.47 | 2,603,192 |
| 2016-02-02 | $71.22 | $72.84 | $70.28 | $70.64 | $17.66 | 1,868,836 |
| 2016-02-01 | $71.01 | $72.41 | $70.02 | $72.03 | $18.01 | 1,656,388 |
| 2016-01-29 | $69.36 | $72.19 | $69.36 | $71.28 | $17.82 | 2,314,256 |
| 2016-01-28 | $74.56 | $74.56 | $68.18 | $69.54 | $17.39 | 4,245,504 |
| 2016-01-27 | $73.09 | $74.22 | $71.05 | $71.32 | $17.83 | 1,723,440 |
| 2016-01-26 | $72.89 | $73.59 | $70.87 | $73.21 | $18.30 | 2,132,172 |
| 2016-01-25 | $73.76 | $74.03 | $72.44 | $72.66 | $18.17 | 1,467,728 |
| 2016-01-22 | $72.56 | $74.32 | $72.03 | $74.02 | $18.51 | 2,108,832 |
| 2016-01-21 | $73.97 | $74.73 | $72.44 | $72.48 | $18.12 | 2,785,232 |
| 2016-01-20 | $71.36 | $75.30 | $70.35 | $74.04 | $18.51 | 6,368,484 |
| 2016-01-19 | $70.49 | $72.94 | $70.36 | $72.43 | $18.11 | 4,765,516 |
| 2016-01-15 | $70.00 | $70.88 | $68.41 | $70.24 | $17.56 | 4,706,968 |
| 2016-01-14 | $71.50 | $73.88 | $66.31 | $72.40 | $18.10 | 6,729,488 |
| 2016-01-13 | $77.67 | $78.19 | $70.15 | $71.32 | $17.83 | 6,693,048 |
| 2016-01-12 | $78.29 | $82.06 | $77.77 | $77.89 | $19.47 | 5,226,964 |
| 2016-01-11 | $80.42 | $80.61 | $76.32 | $77.82 | $19.46 | 3,052,348 |
| 2016-01-08 | $82.79 | $83.87 | $79.40 | $79.60 | $19.90 | 3,066,076 |
| 2016-01-07 | $78.88 | $81.93 | $78.12 | $81.79 | $20.45 | 4,432,516 |
| 2016-01-06 | $79.44 | $80.74 | $78.82 | $79.39 | $19.85 | 4,782,044 |
| 2016-01-05 | $78.59 | $80.98 | $78.50 | $80.76 | $20.19 | 3,357,164 |
| 2016-01-04 | $80.28 | $80.33 | $77.77 | $78.49 | $19.62 | 4,101,148 |
| 2015-12-31 | $81.86 | $83.03 | $81.40 | $81.90 | $20.48 | 4,076,256 |
| 2015-12-30 | $82.17 | $83.04 | $81.75 | $82.35 | $20.59 | 2,178,404 |
| 2015-12-29 | $81.70 | $83.23 | $81.47 | $82.33 | $20.58 | 1,405,008 |
| 2015-12-28 | $81.06 | $81.79 | $80.50 | $81.70 | $20.43 | 1,274,476 |
| 2015-12-24 | $81.20 | $81.65 | $80.26 | $81.13 | $20.28 | 1,173,972 |
| 2015-12-23 | $82.66 | $82.92 | $81.46 | $81.87 | $20.47 | 1,682,656 |
| 2015-12-22 | $81.91 | $82.68 | $79.78 | $82.57 | $20.64 | 2,059,252 |
| 2015-12-21 | $82.35 | $83.36 | $81.45 | $81.63 | $20.41 | 1,709,772 |
| 2015-12-18 | $81.79 | $83.45 | $81.06 | $82.11 | $20.53 | 2,703,916 |
| 2015-12-17 | $82.30 | $82.98 | $81.43 | $81.73 | $20.43 | 1,936,392 |
| 2015-12-16 | $80.05 | $82.48 | $79.98 | $82.02 | $20.51 | 3,123,808 |
| 2015-12-15 | $83.56 | $83.99 | $78.50 | $79.18 | $19.80 | 4,037,180 |
| 2015-12-14 | $81.68 | $83.46 | $81.67 | $82.96 | $20.74 | 1,571,648 |
| 2015-12-11 | $84.08 | $84.75 | $81.35 | $81.77 | $20.44 | 2,121,120 |
| 2015-12-10 | $85.43 | $85.98 | $83.80 | $84.96 | $21.24 | 2,316,448 |
| 2015-12-09 | $86.78 | $86.97 | $84.72 | $85.25 | $21.31 | 1,899,152 |
| 2015-12-08 | $86.61 | $87.93 | $86.30 | $87.27 | $21.82 | 1,724,128 |
| 2015-12-07 | $87.38 | $87.71 | $86.40 | $87.23 | $21.81 | 1,808,932 |
| 2015-12-04 | $84.54 | $87.87 | $84.54 | $87.77 | $21.94 | 2,343,712 |
| 2015-12-03 | $86.42 | $87.16 | $83.50 | $83.94 | $20.99 | 2,237,780 |
| 2015-12-02 | $86.38 | $87.32 | $85.95 | $86.22 | $21.56 | 1,674,392 |
| 2015-12-01 | $84.46 | $86.39 | $84.35 | $86.17 | $21.54 | 2,198,736 |
| 2015-11-30 | $88.59 | $88.63 | $84.28 | $85.02 | $21.26 | 2,617,220 |
| 2015-11-27 | $87.43 | $89.44 | $87.43 | $88.83 | $22.21 | 844,772 |
| 2015-11-25 | $87.00 | $88.13 | $87.00 | $87.40 | $21.85 | 1,259,792 |
| 2015-11-24 | $86.25 | $86.95 | $85.60 | $86.86 | $21.72 | 2,222,108 |
| 2015-11-23 | $85.83 | $86.83 | $85.31 | $86.27 | $21.57 | 1,804,796 |
| 2015-11-20 | $85.10 | $87.98 | $85.10 | $86.29 | $21.57 | 3,136,964 |
| 2015-11-19 | $84.80 | $86.33 | $84.43 | $84.61 | $21.15 | 2,465,320 |
| 2015-11-18 | $83.41 | $85.15 | $82.62 | $84.98 | $21.25 | 1,962,476 |
| 2015-11-17 | $82.93 | $83.88 | $82.48 | $82.91 | $20.73 | 1,799,644 |
| 2015-11-16 | $84.51 | $84.80 | $82.26 | $83.00 | $20.75 | 2,045,468 |
| 2015-11-13 | $82.93 | $85.23 | $82.68 | $84.42 | $21.11 | 2,557,148 |
| 2015-11-12 | $84.31 | $84.43 | $82.91 | $83.39 | $20.85 | 1,840,684 |
| 2015-11-11 | $85.51 | $86.07 | $84.06 | $84.74 | $21.19 | 2,105,416 |
| 2015-11-10 | $85.04 | $85.75 | $83.97 | $84.92 | $21.23 | 2,980,220 |
| 2015-11-09 | $83.96 | $85.24 | $83.01 | $85.03 | $21.26 | 3,671,076 |
| 2015-11-06 | $84.76 | $85.07 | $83.19 | $84.72 | $21.18 | 3,281,664 |
| 2015-11-05 | $80.62 | $85.89 | $80.62 | $84.81 | $21.20 | 5,405,080 |
| 2015-11-04 | $87.39 | $88.64 | $86.00 | $87.05 | $21.76 | 2,598,604 |
| 2015-11-03 | $86.21 | $88.76 | $84.56 | $87.43 | $21.86 | 4,323,560 |
| 2015-11-02 | $84.59 | $87.33 | $84.06 | $86.81 | $21.70 | 4,466,332 |
| 2015-10-30 | $82.64 | $84.21 | $81.71 | $83.32 | $20.83 | 2,637,820 |
| 2015-10-29 | $83.78 | $84.50 | $81.60 | $82.45 | $20.61 | 2,071,504 |
| 2015-10-28 | $83.68 | $84.83 | $81.84 | $84.07 | $21.02 | 2,755,660 |
| 2015-10-27 | $81.79 | $83.83 | $81.16 | $83.59 | $20.90 | 2,868,448 |
| 2015-10-26 | $82.13 | $84.06 | $81.12 | $82.52 | $20.63 | 3,560,824 |
| 2015-10-23 | $78.43 | $82.63 | $78.00 | $82.50 | $20.63 | 4,797,104 |
| 2015-10-22 | $80.20 | $80.65 | $75.64 | $78.04 | $19.51 | 5,038,220 |
| 2015-10-21 | $81.10 | $82.45 | $77.62 | $79.61 | $19.90 | 3,477,920 |
| 2015-10-20 | $82.74 | $83.87 | $79.55 | $80.58 | $20.15 | 3,105,944 |
| 2015-10-19 | $83.38 | $84.90 | $82.16 | $83.25 | $20.81 | 3,707,292 |
| 2015-10-16 | $84.39 | $86.15 | $82.13 | $83.28 | $20.82 | 8,539,776 |
| 2015-10-15 | $80.14 | $85.41 | $76.49 | $84.35 | $21.09 | 17,101,608 |
| 2015-10-14 | $74.99 | $75.18 | $70.29 | $70.65 | $17.66 | 9,056,840 |
| 2015-10-13 | $76.95 | $77.27 | $75.15 | $75.44 | $18.86 | 4,596,984 |
| 2015-10-12 | $77.53 | $79.14 | $75.91 | $77.96 | $19.49 | 2,955,472 |
| 2015-10-09 | $78.44 | $78.47 | $76.14 | $77.55 | $19.39 | 3,388,516 |
| 2015-10-08 | $78.59 | $79.20 | $74.75 | $77.99 | $19.50 | 5,455,944 |
| 2015-10-07 | $80.42 | $80.65 | $77.73 | $78.66 | $19.67 | 7,273,148 |
| 2015-10-06 | $84.79 | $84.79 | $78.27 | $80.12 | $20.03 | 5,854,864 |
| 2015-10-05 | $87.35 | $88.73 | $83.61 | $84.56 | $21.14 | 5,710,380 |
| 2015-10-02 | $86.35 | $86.97 | $83.68 | $86.71 | $21.68 | 3,945,396 |
| 2015-10-01 | $85.61 | $86.02 | $83.83 | $85.68 | $21.42 | 5,728,524 |
| 2015-09-30 | $84.30 | $85.97 | $83.46 | $85.86 | $21.47 | 5,159,184 |
| 2015-09-29 | $84.58 | $86.58 | $82.06 | $82.99 | $20.75 | 4,687,540 |
| 2015-09-28 | $90.24 | $91.42 | $82.24 | $84.83 | $21.21 | 7,607,192 |
| 2015-09-25 | $98.24 | $98.28 | $90.79 | $92.06 | $23.02 | 4,282,836 |
| 2015-09-24 | $100.11 | $100.21 | $95.55 | $97.04 | $24.26 | 3,368,716 |
| 2015-09-23 | $97.33 | $100.72 | $96.28 | $100.55 | $25.14 | 3,551,116 |
| 2015-09-22 | $98.96 | $98.96 | $96.26 | $97.45 | $24.36 | 2,745,056 |
| 2015-09-21 | $101.09 | $101.60 | $98.35 | $99.89 | $24.97 | 3,046,844 |
| 2015-09-18 | $100.23 | $102.67 | $99.91 | $100.00 | $25.00 | 6,540,564 |
| 2015-09-17 | $98.12 | $103.29 | $97.68 | $101.91 | $25.48 | 7,865,624 |
| 2015-09-16 | $96.59 | $97.67 | $95.61 | $97.47 | $24.37 | 2,345,232 |
| 2015-09-15 | $96.00 | $97.10 | $95.33 | $96.72 | $24.18 | 2,131,860 |
| 2015-09-14 | $97.91 | $98.57 | $95.03 | $95.73 | $23.93 | 3,275,748 |
| 2015-09-11 | $95.67 | $97.95 | $94.41 | $97.41 | $24.35 | 4,146,152 |
| 2015-09-10 | $90.48 | $97.80 | $90.32 | $96.43 | $24.11 | 7,118,696 |
| 2015-09-09 | $91.70 | $91.90 | $90.25 | $90.84 | $22.71 | 3,604,924 |
| 2015-09-08 | $89.89 | $91.37 | $88.80 | $91.05 | $22.76 | 2,675,624 |
Dexcom Inc (DXCM) News Headlines
.jpg)
Alibaba, ASML and more: Jefferies reveals its 'highest-conviction' stocks to buy — and one has 118% upside
Investment bank Jefferies has revealed its top stock picks that are exposed to major themes like innovation, new products, and emerging markets.
cnbc.com Jan. 31, 2024.jpg)
These are JPMorgan's top stocks for February
With February's trading month kicking into high gear, JPMorgan has some investment ideas to maximize returns.
cnbc.com Feb. 6, 2024.jpg)
We're watching 6 of our stocks making moves Thursday and considering buying more of another
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 8, 2024Recent Dexcom Inc (DXCM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Dexcom Inc (DXCM) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |