Consolidated Edison Inc (ED) Exchange: NYSE
Data as of May 2, 2025
$110.03 ($-2.53) -2.25%
Consolidated Edison Inc - Daily Information
Click for more stock information on Consolidated Edison Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $110.36 |
| Previous Close | $110.03 |
| High | $111.89 |
| Low | $109.25 |
| Adjusted Open | $110.36 |
| Previous Adjusted Close | $110.03 |
| Adjusted High | $111.89 |
| Adjusted Low | $109.25 |
Invest in Consolidated Edison Inc (ED)
Key People Consolidated Edison Inc
| Employee | Position |
|---|---|
| John J. McAvoy | Non-Executive Chairman |
| Timothy P. Cawley | President, Chief Executive Officer & Director |
| Robert N. Hoglund | Chief Financial Officer & Senior Vice President |
| Ellen Victoria Futter | Director |
| Yukari Saegusa | Treasurer & Vice President |
| Joseph Miller | Chief Accounting Officer, VP & Controller |
| Jan C. Childress | Director-Investor Relations |
| Sylvia V. Dooley | Secretary & Vice President |
| Deneen Lynette Donnley | Senior Vice President & General Counsel |
| Karol Virginia Mason | Independent Director |
| Dwight McBride | Independent Director |
| Michael W. Ranger | Lead Independent Director |
| John F. Killian | Independent Director |
| L. Frederick Sutherland | Independent Director |
| Armando J. Olivera | Independent Director |
| Linda Szabat Sanford | Independent Director |
| Deirdre Stanley | Independent Director |
| William J. Mulrow | Independent Director |
Company Profile Consolidated Edison Inc
Exchange: NYSE
IPO Date: Jan. 2, 1970
Employees: 14,131
Sector: Utilities
Industry: Utilities-Regulated Electric
Website: Consolidated Edison Inc Website
Address: 4 Irving Place, New York, NY 10003
Historical Stock Data for Consolidated Edison Inc (ED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $110.36 | $111.89 | $109.25 | $110.03 | $110.03 | 3,186,002 |
| 2025-05-01 | $112.90 | $113.46 | $111.54 | $112.56 | $112.56 | 3,265,519 |
| 2025-04-30 | $112.81 | $113.27 | $110.70 | $112.75 | $112.75 | 4,940,839 |
| 2025-04-29 | $110.95 | $112.38 | $110.32 | $112.13 | $112.13 | 2,000,418 |
| 2025-04-28 | $110.26 | $111.27 | $108.86 | $111.13 | $111.13 | 2,938,240 |
| 2025-04-25 | $111.38 | $111.48 | $109.75 | $110.45 | $110.45 | 2,820,849 |
| 2025-04-24 | $112.28 | $112.50 | $110.78 | $111.29 | $111.29 | 2,389,269 |
| 2025-04-23 | $112.23 | $113.10 | $111.34 | $112.52 | $112.52 | 2,098,373 |
| 2025-04-22 | $111.50 | $113.56 | $111.47 | $113.30 | $113.30 | 1,833,656 |
| 2025-04-21 | $111.89 | $112.15 | $109.98 | $110.96 | $110.96 | 2,333,943 |
| 2025-04-17 | $111.47 | $113.41 | $111.40 | $112.10 | $112.10 | 2,055,242 |
| 2025-04-16 | $112.63 | $112.98 | $111.06 | $111.44 | $111.44 | 2,133,038 |
| 2025-04-15 | $112.42 | $112.88 | $111.58 | $111.81 | $111.81 | 2,314,523 |
| 2025-04-14 | $109.28 | $112.45 | $108.90 | $112.25 | $112.25 | 2,133,340 |
| 2025-04-11 | $108.18 | $110.64 | $106.96 | $109.84 | $109.84 | 2,617,288 |
| 2025-04-10 | $106.48 | $109.49 | $105.57 | $108.30 | $108.30 | 3,382,289 |
| 2025-04-09 | $105.16 | $108.71 | $103.28 | $105.77 | $105.77 | 4,912,769 |
| 2025-04-08 | $106.83 | $108.27 | $104.83 | $106.05 | $106.05 | 2,683,063 |
| 2025-04-07 | $107.04 | $109.32 | $105.21 | $105.40 | $105.40 | 4,405,486 |
| 2025-04-04 | $114.00 | $114.87 | $108.12 | $109.32 | $109.32 | 6,395,885 |
| 2025-04-03 | $112.43 | $113.45 | $111.39 | $112.72 | $112.72 | 4,175,537 |
| 2025-04-02 | $110.29 | $110.84 | $109.05 | $109.58 | $109.58 | 2,015,191 |
| 2025-04-01 | $110.19 | $110.68 | $109.13 | $110.06 | $110.06 | 2,507,642 |
| 2025-03-31 | $109.61 | $111.11 | $109.06 | $110.59 | $110.59 | 2,920,439 |
| 2025-03-28 | $108.88 | $109.44 | $108.12 | $108.77 | $108.77 | 2,392,331 |
| 2025-03-27 | $108.00 | $108.39 | $107.24 | $107.89 | $107.89 | 1,859,144 |
| 2025-03-26 | $105.87 | $107.78 | $105.27 | $107.46 | $107.46 | 1,925,093 |
| 2025-03-25 | $106.77 | $106.77 | $104.61 | $105.55 | $105.55 | 2,543,771 |
| 2025-03-24 | $107.22 | $108.30 | $106.81 | $106.83 | $106.83 | 1,897,938 |
| 2025-03-21 | $108.22 | $109.36 | $107.37 | $107.80 | $107.80 | 4,415,458 |
| 2025-03-20 | $107.78 | $108.62 | $107.03 | $108.48 | $108.48 | 1,896,127 |
| 2025-03-19 | $107.40 | $107.96 | $106.81 | $107.49 | $107.49 | 2,293,611 |
| 2025-03-18 | $107.22 | $108.01 | $106.54 | $107.81 | $107.81 | 3,275,711 |
| 2025-03-17 | $106.41 | $108.43 | $105.96 | $107.62 | $107.62 | 3,930,736 |
| 2025-03-14 | $103.87 | $106.71 | $103.80 | $106.41 | $106.41 | 3,779,158 |
| 2025-03-13 | $103.47 | $105.35 | $103.35 | $104.57 | $104.57 | 2,392,163 |
| 2025-03-12 | $102.41 | $103.39 | $101.92 | $102.64 | $102.64 | 3,739,207 |
| 2025-03-11 | $106.23 | $106.66 | $103.70 | $103.77 | $103.77 | 2,731,268 |
| 2025-03-10 | $104.28 | $107.97 | $104.00 | $106.66 | $106.66 | 3,465,355 |
| 2025-03-07 | $101.32 | $104.08 | $100.78 | $103.64 | $103.64 | 2,865,771 |
| 2025-03-06 | $100.24 | $101.60 | $98.97 | $100.91 | $100.91 | 4,345,916 |
| 2025-03-05 | $101.02 | $101.66 | $99.68 | $100.20 | $100.20 | 5,509,676 |
| 2025-03-04 | $104.80 | $105.86 | $102.11 | $102.15 | $102.15 | 3,592,034 |
| 2025-03-03 | $100.88 | $104.31 | $100.88 | $104.02 | $104.02 | 3,555,914 |
| 2025-02-28 | $101.11 | $101.64 | $99.83 | $101.52 | $101.52 | 5,254,613 |
| 2025-02-27 | $98.96 | $100.82 | $98.37 | $99.92 | $99.92 | 3,314,096 |
| 2025-02-26 | $100.19 | $100.43 | $99.10 | $99.96 | $99.96 | 2,072,708 |
| 2025-02-25 | $100.24 | $101.95 | $99.72 | $100.97 | $100.97 | 3,481,345 |
| 2025-02-24 | $98.81 | $100.75 | $98.30 | $99.68 | $99.68 | 2,943,078 |
| 2025-02-21 | $96.06 | $99.34 | $95.87 | $98.26 | $98.26 | 4,414,893 |
| 2025-02-20 | $95.01 | $96.00 | $94.50 | $95.76 | $95.76 | 2,580,181 |
| 2025-02-19 | $94.89 | $95.94 | $94.50 | $95.26 | $95.26 | 1,857,550 |
| 2025-02-18 | $94.79 | $96.07 | $94.54 | $95.76 | $94.91 | 2,568,491 |
| 2025-02-14 | $96.00 | $96.39 | $94.89 | $94.92 | $94.08 | 1,948,212 |
| 2025-02-13 | $94.60 | $95.98 | $94.49 | $95.66 | $94.81 | 1,860,296 |
| 2025-02-12 | $95.39 | $95.61 | $93.52 | $94.57 | $93.73 | 3,704,165 |
| 2025-02-11 | $96.57 | $96.73 | $95.75 | $96.31 | $95.46 | 3,162,385 |
| 2025-02-10 | $96.00 | $96.83 | $95.24 | $96.70 | $95.84 | 1,570,620 |
| 2025-02-07 | $95.11 | $96.21 | $94.64 | $96.08 | $95.23 | 1,520,031 |
| 2025-02-06 | $96.30 | $96.34 | $94.82 | $95.42 | $94.58 | 1,587,040 |
| 2025-02-05 | $95.81 | $96.44 | $95.19 | $96.19 | $96.19 | 1,874,087 |
| 2025-02-04 | $94.60 | $95.40 | $93.64 | $94.91 | $94.91 | 2,186,451 |
| 2025-02-03 | $93.74 | $96.06 | $93.67 | $95.62 | $95.62 | 3,234,925 |
| 2025-01-31 | $93.55 | $94.24 | $93.24 | $93.74 | $93.74 | 6,072,722 |
| 2025-01-30 | $93.10 | $94.03 | $92.70 | $93.86 | $93.86 | 2,274,316 |
| 2025-01-29 | $93.40 | $93.85 | $92.29 | $92.57 | $92.57 | 1,935,876 |
| 2025-01-28 | $94.40 | $94.82 | $93.32 | $93.39 | $93.39 | 2,470,603 |
| 2025-01-27 | $91.96 | $96.07 | $91.77 | $94.89 | $94.89 | 4,043,815 |
| 2025-01-24 | $90.40 | $91.06 | $90.36 | $90.60 | $90.60 | 2,596,989 |
| 2025-01-23 | $91.24 | $91.44 | $90.35 | $90.76 | $90.76 | 1,649,657 |
| 2025-01-22 | $92.87 | $92.87 | $90.66 | $90.77 | $90.77 | 1,805,432 |
| 2025-01-21 | $93.87 | $94.96 | $92.89 | $93.21 | $93.21 | 2,761,523 |
| 2025-01-17 | $91.99 | $93.83 | $91.74 | $93.65 | $93.65 | 3,516,804 |
| 2025-01-16 | $90.05 | $92.23 | $90.02 | $92.22 | $92.22 | 2,097,561 |
| 2025-01-15 | $89.82 | $90.55 | $89.42 | $90.23 | $90.23 | 1,972,026 |
| 2025-01-14 | $88.47 | $89.58 | $88.26 | $89.37 | $89.37 | 2,103,980 |
| 2025-01-13 | $88.37 | $88.48 | $87.28 | $88.47 | $88.47 | 1,883,715 |
| 2025-01-10 | $88.22 | $89.11 | $87.79 | $88.15 | $88.15 | 2,243,180 |
| 2025-01-08 | $87.88 | $89.04 | $87.52 | $89.01 | $89.01 | 1,793,238 |
| 2025-01-07 | $88.70 | $89.17 | $87.72 | $88.00 | $88.00 | 2,861,220 |
| 2025-01-06 | $88.44 | $88.83 | $87.70 | $88.37 | $88.37 | 1,981,278 |
| 2025-01-03 | $89.13 | $89.85 | $88.74 | $89.24 | $89.24 | 1,954,733 |
| 2025-01-02 | $89.73 | $90.09 | $88.68 | $89.03 | $89.03 | 1,557,946 |
| 2024-12-31 | $89.30 | $89.64 | $88.59 | $89.23 | $89.23 | 1,640,959 |
| 2024-12-30 | $89.47 | $89.48 | $88.41 | $89.16 | $89.16 | 1,377,975 |
| 2024-12-27 | $89.00 | $89.96 | $88.83 | $89.56 | $89.56 | 1,319,594 |
| 2024-12-26 | $89.23 | $90.13 | $89.00 | $89.59 | $89.59 | 1,879,775 |
| 2024-12-24 | $89.40 | $89.73 | $89.10 | $89.58 | $89.58 | 653,911 |
| 2024-12-23 | $89.89 | $89.89 | $88.79 | $89.67 | $89.67 | 1,947,988 |
| 2024-12-20 | $88.78 | $90.53 | $88.78 | $90.03 | $90.03 | 4,876,371 |
| 2024-12-19 | $88.68 | $90.25 | $88.37 | $89.07 | $89.07 | 2,539,994 |
| 2024-12-18 | $90.70 | $90.79 | $88.76 | $88.87 | $88.87 | 2,677,519 |
| 2024-12-17 | $90.81 | $91.92 | $90.43 | $90.84 | $90.84 | 2,172,159 |
| 2024-12-16 | $92.57 | $92.88 | $91.04 | $91.26 | $91.26 | 3,004,564 |
| 2024-12-13 | $92.60 | $93.15 | $92.10 | $92.69 | $92.69 | 1,816,374 |
| 2024-12-12 | $93.44 | $93.74 | $92.42 | $92.61 | $92.61 | 2,300,218 |
| 2024-12-11 | $94.65 | $94.65 | $92.40 | $92.75 | $92.75 | 2,352,368 |
| 2024-12-10 | $94.64 | $94.99 | $93.24 | $94.69 | $94.69 | 1,695,783 |
| 2024-12-09 | $94.64 | $95.42 | $93.93 | $94.78 | $94.78 | 2,529,568 |
| 2024-12-06 | $96.50 | $96.68 | $94.32 | $94.82 | $94.82 | 2,813,525 |
| 2024-12-05 | $96.69 | $97.32 | $96.41 | $96.50 | $96.50 | 2,615,839 |
| 2024-12-04 | $96.50 | $96.89 | $95.90 | $96.62 | $96.62 | 5,090,667 |
| 2024-12-03 | $99.38 | $99.38 | $97.52 | $97.53 | $97.53 | 1,535,995 |
| 2024-12-02 | $100.84 | $100.84 | $98.20 | $98.50 | $98.50 | 1,911,596 |
| 2024-11-29 | $101.40 | $101.80 | $100.48 | $100.59 | $100.59 | 952,343 |
| 2024-11-27 | $102.31 | $102.65 | $101.42 | $101.58 | $101.58 | 1,330,448 |
| 2024-11-26 | $99.72 | $101.81 | $99.55 | $101.70 | $101.70 | 2,435,337 |
| 2024-11-25 | $98.46 | $99.48 | $98.18 | $99.47 | $99.47 | 3,996,180 |
| 2024-11-22 | $98.90 | $99.25 | $98.20 | $98.36 | $98.36 | 1,185,988 |
| 2024-11-21 | $97.93 | $98.71 | $97.35 | $98.70 | $98.70 | 1,470,557 |
| 2024-11-20 | $96.60 | $97.93 | $96.43 | $97.88 | $97.88 | 2,119,615 |
| 2024-11-19 | $96.46 | $97.08 | $95.32 | $96.97 | $96.97 | 1,861,442 |
| 2024-11-18 | $96.04 | $96.94 | $95.82 | $96.45 | $96.45 | 1,838,749 |
| 2024-11-15 | $95.00 | $96.49 | $95.00 | $96.44 | $96.44 | 2,239,156 |
| 2024-11-14 | $95.70 | $95.88 | $95.06 | $95.24 | $95.24 | 2,112,696 |
| 2024-11-13 | $96.79 | $96.88 | $94.89 | $95.41 | $95.41 | 2,129,523 |
| 2024-11-12 | $98.48 | $98.48 | $96.84 | $97.04 | $96.20 | 2,682,776 |
| 2024-11-11 | $97.63 | $98.97 | $97.59 | $98.48 | $97.63 | 1,968,440 |
| 2024-11-08 | $98.14 | $98.91 | $97.43 | $98.13 | $97.28 | 2,915,588 |
| 2024-11-07 | $99.02 | $99.69 | $97.24 | $97.58 | $96.74 | 3,061,381 |
| 2024-11-06 | $98.65 | $99.80 | $98.14 | $98.96 | $98.11 | 3,701,796 |
| 2024-11-05 | $99.01 | $99.85 | $98.35 | $99.82 | $98.96 | 2,062,310 |
| 2024-11-04 | $99.49 | $100.54 | $98.20 | $99.15 | $98.29 | 2,088,316 |
| 2024-11-01 | $102.01 | $102.06 | $99.57 | $100.00 | $99.14 | 2,832,691 |
| 2024-10-31 | $102.81 | $103.78 | $101.56 | $101.68 | $100.80 | 3,732,407 |
| 2024-10-30 | $103.14 | $103.40 | $102.20 | $102.72 | $101.83 | 1,641,332 |
| 2024-10-29 | $104.27 | $104.40 | $102.81 | $102.91 | $102.02 | 1,452,899 |
| 2024-10-28 | $104.98 | $105.38 | $104.76 | $104.81 | $103.91 | 1,204,579 |
| 2024-10-25 | $107.41 | $107.41 | $104.50 | $104.60 | $103.70 | 1,734,348 |
| 2024-10-24 | $107.38 | $107.75 | $106.69 | $107.00 | $106.08 | 1,127,349 |
| 2024-10-23 | $105.98 | $107.46 | $105.63 | $107.40 | $106.47 | 1,663,173 |
| 2024-10-22 | $105.63 | $105.99 | $104.64 | $105.70 | $104.79 | 1,207,216 |
| 2024-10-21 | $106.79 | $107.10 | $105.94 | $106.26 | $105.34 | 1,405,779 |
| 2024-10-18 | $105.96 | $106.77 | $105.26 | $106.76 | $105.84 | 6,365,337 |
| 2024-10-17 | $106.44 | $106.45 | $105.01 | $105.66 | $104.75 | 1,727,853 |
| 2024-10-16 | $105.75 | $106.18 | $105.21 | $106.14 | $105.22 | 1,869,233 |
| 2024-10-15 | $104.82 | $106.41 | $104.58 | $105.45 | $104.54 | 2,748,901 |
| 2024-10-14 | $101.75 | $103.14 | $101.32 | $103.04 | $102.15 | 1,976,020 |
| 2024-10-11 | $101.91 | $102.35 | $101.67 | $102.32 | $101.44 | 1,317,182 |
| 2024-10-10 | $102.73 | $103.16 | $101.50 | $101.58 | $100.70 | 1,179,589 |
| 2024-10-09 | $101.96 | $102.93 | $101.67 | $102.37 | $101.49 | 1,114,658 |
| 2024-10-08 | $101.67 | $102.94 | $101.26 | $102.11 | $101.23 | 1,328,778 |
| 2024-10-07 | $102.70 | $102.70 | $100.94 | $101.14 | $100.27 | 1,967,334 |
| 2024-10-04 | $102.79 | $103.34 | $102.27 | $103.15 | $103.15 | 952,852 |
| 2024-10-03 | $104.81 | $104.81 | $103.58 | $104.02 | $104.02 | 952,060 |
| 2024-10-02 | $104.32 | $104.87 | $103.95 | $104.45 | $104.45 | 996,739 |
| 2024-10-01 | $104.25 | $105.59 | $103.56 | $105.15 | $105.15 | 1,834,563 |
| 2024-09-30 | $104.43 | $104.43 | $103.15 | $104.13 | $104.13 | 1,449,539 |
| 2024-09-27 | $103.47 | $104.59 | $103.41 | $104.05 | $104.05 | 1,366,877 |
| 2024-09-26 | $102.41 | $103.98 | $102.26 | $103.12 | $103.12 | 1,391,590 |
| 2024-09-25 | $103.25 | $103.44 | $102.27 | $103.16 | $103.16 | 1,149,453 |
| 2024-09-24 | $103.21 | $104.26 | $102.70 | $102.82 | $102.82 | 1,063,139 |
| 2024-09-23 | $103.68 | $104.44 | $103.29 | $104.02 | $104.02 | 1,053,579 |
| 2024-09-20 | $102.23 | $103.57 | $101.98 | $103.35 | $103.35 | 3,492,651 |
| 2024-09-19 | $101.49 | $102.43 | $100.95 | $102.12 | $102.12 | 1,761,679 |
| 2024-09-18 | $104.38 | $104.88 | $102.55 | $103.41 | $103.41 | 1,347,037 |
| 2024-09-17 | $104.52 | $105.29 | $104.00 | $104.54 | $104.54 | 1,391,024 |
| 2024-09-16 | $105.04 | $105.82 | $104.76 | $104.85 | $104.85 | 1,467,923 |
| 2024-09-13 | $103.59 | $104.74 | $103.21 | $104.56 | $104.56 | 1,274,726 |
| 2024-09-12 | $103.71 | $104.58 | $103.25 | $103.39 | $103.39 | 1,528,602 |
| 2024-09-11 | $104.53 | $104.75 | $103.03 | $103.82 | $103.82 | 2,685,901 |
| 2024-09-10 | $104.88 | $105.62 | $104.38 | $104.97 | $104.97 | 1,271,138 |
| 2024-09-09 | $103.39 | $104.82 | $103.35 | $104.75 | $104.75 | 1,672,940 |
| 2024-09-06 | $104.15 | $104.38 | $103.21 | $103.28 | $103.28 | 1,760,628 |
| 2024-09-05 | $105.00 | $105.29 | $103.48 | $103.79 | $103.79 | 1,538,696 |
| 2024-09-04 | $103.56 | $104.94 | $103.56 | $104.40 | $104.40 | 1,312,581 |
| 2024-09-03 | $101.74 | $103.51 | $101.55 | $103.28 | $103.28 | 2,122,586 |
| 2024-08-30 | $101.00 | $101.83 | $100.86 | $101.56 | $101.56 | 2,366,505 |
| 2024-08-29 | $100.29 | $100.86 | $99.45 | $100.81 | $100.81 | 1,150,898 |
| 2024-08-28 | $99.78 | $101.10 | $99.43 | $100.39 | $100.39 | 1,019,536 |
| 2024-08-27 | $100.77 | $101.25 | $99.51 | $99.59 | $99.59 | 927,271 |
| 2024-08-26 | $100.93 | $101.72 | $100.68 | $100.90 | $100.90 | 1,221,535 |
| 2024-08-23 | $100.84 | $101.09 | $100.25 | $100.60 | $100.60 | 1,620,024 |
| 2024-08-22 | $100.32 | $100.84 | $100.00 | $100.67 | $100.67 | 1,844,957 |
| 2024-08-21 | $100.11 | $100.78 | $100.01 | $100.42 | $100.42 | 1,922,499 |
| 2024-08-20 | $100.52 | $101.17 | $100.06 | $100.17 | $100.17 | 1,460,744 |
| 2024-08-19 | $100.30 | $100.67 | $99.99 | $100.41 | $100.41 | 1,837,783 |
| 2024-08-16 | $99.50 | $100.51 | $98.98 | $100.10 | $100.10 | 1,684,765 |
| 2024-08-15 | $99.90 | $100.47 | $98.64 | $99.23 | $99.23 | 2,757,442 |
| 2024-08-14 | $100.31 | $101.49 | $99.88 | $100.86 | $100.86 | 1,639,219 |
| 2024-08-13 | $102.02 | $102.63 | $101.33 | $101.60 | $100.77 | 1,505,744 |
| 2024-08-12 | $100.74 | $101.98 | $100.50 | $101.94 | $101.11 | 1,238,505 |
| 2024-08-09 | $100.59 | $101.13 | $99.21 | $101.02 | $100.20 | 1,512,920 |
| 2024-08-08 | $100.63 | $101.47 | $100.11 | $100.50 | $99.68 | 1,784,635 |
| 2024-08-07 | $101.00 | $102.22 | $100.19 | $101.19 | $100.36 | 2,139,807 |
| 2024-08-06 | $100.70 | $102.17 | $100.70 | $100.89 | $100.07 | 1,956,382 |
| 2024-08-05 | $102.85 | $103.38 | $100.57 | $100.70 | $99.88 | 2,846,485 |
| 2024-08-02 | $103.15 | $105.99 | $100.06 | $101.83 | $101.00 | 4,425,804 |
| 2024-08-01 | $98.14 | $100.26 | $97.38 | $100.21 | $99.39 | 2,409,332 |
| 2024-07-31 | $98.24 | $98.24 | $97.05 | $97.52 | $96.72 | 1,623,371 |
| 2024-07-30 | $96.79 | $98.38 | $96.67 | $98.16 | $97.36 | 1,127,031 |
| 2024-07-29 | $96.63 | $97.09 | $96.00 | $96.87 | $96.08 | 1,320,213 |
| 2024-07-26 | $96.18 | $97.02 | $95.96 | $96.44 | $96.44 | 1,436,565 |
| 2024-07-25 | $96.45 | $97.82 | $95.50 | $95.92 | $95.92 | 1,920,793 |
| 2024-07-24 | $94.00 | $95.92 | $93.71 | $95.88 | $95.88 | 2,179,846 |
| 2024-07-23 | $94.44 | $94.44 | $93.22 | $93.25 | $93.25 | 1,245,714 |
| 2024-07-22 | $93.10 | $94.73 | $93.02 | $94.64 | $94.64 | 1,547,938 |
| 2024-07-19 | $94.57 | $94.63 | $93.59 | $94.04 | $94.04 | 1,809,737 |
| 2024-07-18 | $93.39 | $95.08 | $93.39 | $94.11 | $94.11 | 2,135,480 |
| 2024-07-17 | $91.97 | $94.23 | $91.60 | $93.76 | $93.76 | 2,039,333 |
| 2024-07-16 | $90.79 | $91.58 | $90.30 | $91.55 | $91.55 | 1,526,591 |
| 2024-07-15 | $91.66 | $91.86 | $90.18 | $90.26 | $90.26 | 1,490,241 |
| 2024-07-12 | $91.89 | $92.56 | $91.58 | $92.19 | $92.19 | 1,222,858 |
| 2024-07-11 | $90.17 | $91.70 | $89.80 | $91.46 | $91.46 | 1,345,746 |
| 2024-07-10 | $89.18 | $90.00 | $88.65 | $89.87 | $89.87 | 1,188,425 |
| 2024-07-09 | $88.30 | $89.23 | $88.21 | $88.85 | $88.85 | 1,589,236 |
| 2024-07-08 | $89.28 | $89.38 | $88.32 | $88.42 | $88.42 | 1,169,376 |
| 2024-07-05 | $88.80 | $89.60 | $88.48 | $89.27 | $89.27 | 1,551,140 |
| 2024-07-03 | $88.95 | $89.56 | $88.55 | $88.71 | $88.71 | 922,354 |
| 2024-07-02 | $88.98 | $89.27 | $88.73 | $88.97 | $88.97 | 1,128,198 |
| 2024-07-01 | $89.76 | $90.08 | $88.56 | $88.81 | $88.81 | 1,145,188 |
| 2024-06-28 | $89.97 | $89.98 | $88.77 | $89.42 | $89.42 | 2,647,348 |
| 2024-06-27 | $89.65 | $89.90 | $89.26 | $89.68 | $89.68 | 1,258,140 |
| 2024-06-26 | $88.92 | $89.83 | $88.52 | $89.67 | $89.67 | 1,838,729 |
| 2024-06-25 | $91.06 | $91.14 | $89.28 | $89.39 | $89.39 | 1,531,285 |
| 2024-06-24 | $90.47 | $91.82 | $90.42 | $91.27 | $91.27 | 1,441,194 |
| 2024-06-21 | $90.65 | $91.45 | $90.31 | $90.34 | $90.34 | 3,202,328 |
| 2024-06-20 | $90.55 | $91.22 | $90.26 | $90.53 | $90.53 | 1,383,835 |
| 2024-06-18 | $90.45 | $90.94 | $89.75 | $90.39 | $90.39 | 1,336,404 |
| 2024-06-17 | $90.39 | $91.01 | $90.10 | $90.65 | $90.65 | 1,401,222 |
| 2024-06-14 | $90.27 | $91.30 | $90.05 | $90.87 | $90.87 | 1,258,477 |
| 2024-06-13 | $91.26 | $91.49 | $90.17 | $90.61 | $90.61 | 1,598,015 |
| 2024-06-12 | $92.55 | $92.70 | $90.68 | $91.14 | $91.14 | 1,333,420 |
| 2024-06-11 | $91.68 | $92.17 | $91.11 | $91.75 | $91.75 | 1,315,681 |
| 2024-06-10 | $91.37 | $92.36 | $91.08 | $92.32 | $92.32 | 1,803,642 |
| 2024-06-07 | $91.03 | $92.08 | $90.99 | $91.61 | $91.61 | 1,312,297 |
| 2024-06-06 | $92.38 | $92.91 | $91.72 | $91.89 | $91.89 | 1,416,883 |
| 2024-06-05 | $93.56 | $93.65 | $92.24 | $92.60 | $92.60 | 2,129,688 |
| 2024-06-04 | $93.41 | $94.16 | $92.80 | $93.72 | $93.72 | 3,445,948 |
| 2024-06-03 | $94.55 | $95.21 | $93.44 | $93.68 | $93.68 | 2,211,836 |
| 2024-05-31 | $92.83 | $94.88 | $92.77 | $94.55 | $94.55 | 7,907,625 |
| 2024-05-30 | $92.36 | $92.78 | $92.17 | $92.45 | $92.45 | 1,929,509 |
| 2024-05-29 | $92.71 | $92.92 | $91.87 | $91.91 | $91.91 | 2,013,488 |
| 2024-05-28 | $94.23 | $95.32 | $93.13 | $93.21 | $93.21 | 2,168,958 |
| 2024-05-24 | $94.10 | $94.60 | $93.72 | $94.43 | $94.43 | 1,639,105 |
| 2024-05-23 | $95.36 | $95.76 | $93.74 | $93.87 | $93.87 | 2,056,720 |
| 2024-05-22 | $96.14 | $98.11 | $95.79 | $96.13 | $96.13 | 3,657,513 |
| 2024-05-21 | $96.63 | $97.20 | $95.87 | $96.34 | $96.34 | 1,515,950 |
| 2024-05-20 | $97.22 | $97.24 | $96.44 | $96.51 | $96.51 | 1,224,455 |
| 2024-05-17 | $97.04 | $97.17 | $96.39 | $97.10 | $97.10 | 1,570,651 |
| 2024-05-16 | $96.96 | $97.31 | $96.55 | $96.91 | $96.91 | 2,388,169 |
| 2024-05-15 | $97.49 | $97.68 | $96.67 | $96.91 | $96.91 | 1,749,069 |
| 2024-05-14 | $97.30 | $97.43 | $96.02 | $96.64 | $96.64 | 1,723,445 |
| 2024-05-13 | $97.70 | $98.47 | $97.55 | $97.64 | $96.81 | 1,557,959 |
| 2024-05-10 | $98.44 | $98.55 | $97.60 | $97.70 | $96.87 | 1,688,630 |
| 2024-05-09 | $97.55 | $98.25 | $96.96 | $98.12 | $97.28 | 1,613,152 |
| 2024-05-08 | $97.34 | $98.12 | $96.64 | $97.57 | $96.74 | 2,179,673 |
| 2024-05-07 | $96.74 | $97.56 | $95.91 | $97.50 | $97.50 | 2,029,790 |
| 2024-05-06 | $95.64 | $96.26 | $95.07 | $96.13 | $96.13 | 2,071,466 |
| 2024-05-03 | $96.00 | $96.76 | $94.97 | $95.56 | $95.56 | 2,465,195 |
| 2024-05-02 | $95.10 | $95.62 | $94.46 | $95.25 | $95.25 | 1,991,646 |
| 2024-05-01 | $94.05 | $95.44 | $93.78 | $94.80 | $94.80 | 2,372,909 |
| 2024-04-30 | $93.31 | $94.86 | $92.78 | $94.40 | $94.40 | 3,731,976 |
| 2024-04-29 | $93.31 | $94.18 | $93.31 | $93.97 | $93.97 | 1,146,354 |
| 2024-04-26 | $94.11 | $94.38 | $92.93 | $92.93 | $92.93 | 1,418,568 |
| 2024-04-25 | $93.43 | $94.36 | $92.69 | $94.11 | $94.11 | 2,191,488 |
| 2024-04-24 | $92.05 | $93.75 | $91.32 | $93.43 | $93.43 | 2,001,652 |
| 2024-04-23 | $92.37 | $93.38 | $92.25 | $92.84 | $92.84 | 1,843,846 |
| 2024-04-22 | $91.46 | $92.86 | $91.25 | $92.73 | $92.73 | 1,818,305 |
| 2024-04-19 | $91.41 | $92.53 | $91.13 | $91.77 | $91.77 | 7,398,350 |
| 2024-04-18 | $90.66 | $91.18 | $89.67 | $90.90 | $90.90 | 2,528,774 |
| 2024-04-17 | $88.02 | $90.53 | $87.85 | $90.33 | $90.33 | 2,923,183 |
| 2024-04-16 | $89.04 | $89.27 | $87.40 | $87.42 | $87.42 | 2,098,153 |
| 2024-04-15 | $89.78 | $90.23 | $88.81 | $89.32 | $89.32 | 3,517,995 |
| 2024-04-12 | $88.74 | $89.33 | $88.02 | $88.63 | $88.63 | 1,395,978 |
| 2024-04-11 | $89.39 | $89.39 | $88.14 | $88.55 | $88.55 | 1,325,849 |
| 2024-04-10 | $89.51 | $89.75 | $88.30 | $88.89 | $88.89 | 1,623,462 |
| 2024-04-09 | $90.78 | $91.16 | $90.35 | $91.13 | $91.13 | 1,184,034 |
| 2024-04-08 | $89.69 | $90.77 | $89.49 | $90.60 | $90.60 | 1,424,013 |
| 2024-04-05 | $89.67 | $90.01 | $88.89 | $89.65 | $89.65 | 1,737,493 |
| 2024-04-04 | $90.49 | $90.73 | $89.36 | $90.19 | $90.19 | 1,659,837 |
| 2024-04-03 | $90.54 | $90.86 | $89.79 | $89.89 | $89.89 | 1,401,749 |
| 2024-04-02 | $90.41 | $91.73 | $90.41 | $90.60 | $90.60 | 1,815,334 |
| 2024-04-01 | $90.79 | $90.92 | $89.68 | $90.33 | $90.33 | 1,091,731 |
| 2024-03-28 | $90.21 | $90.90 | $89.79 | $90.81 | $90.81 | 1,785,835 |
| 2024-03-27 | $87.92 | $90.09 | $87.92 | $90.05 | $90.05 | 1,935,394 |
| 2024-03-26 | $88.44 | $88.53 | $87.16 | $87.45 | $87.45 | 1,411,961 |
| 2024-03-25 | $88.75 | $89.04 | $88.00 | $88.50 | $88.50 | 1,163,704 |
| 2024-03-22 | $89.15 | $89.35 | $88.38 | $88.60 | $88.60 | 1,507,460 |
| 2024-03-21 | $89.24 | $89.73 | $88.61 | $88.65 | $88.65 | 2,162,914 |
| 2024-03-20 | $89.44 | $90.21 | $88.62 | $89.04 | $89.04 | 1,545,741 |
| 2024-03-19 | $89.39 | $89.80 | $88.78 | $89.71 | $89.71 | 1,507,656 |
| 2024-03-18 | $88.80 | $89.36 | $88.44 | $88.99 | $88.99 | 1,354,963 |
| 2024-03-15 | $88.05 | $89.22 | $88.05 | $88.94 | $88.94 | 3,462,511 |
| 2024-03-14 | $89.20 | $89.54 | $88.04 | $88.67 | $88.67 | 1,435,699 |
| 2024-03-13 | $90.40 | $91.10 | $89.44 | $89.57 | $89.57 | 1,673,558 |
| 2024-03-12 | $90.37 | $91.06 | $89.91 | $89.93 | $89.93 | 1,316,741 |
| 2024-03-11 | $90.17 | $91.00 | $89.75 | $90.80 | $90.80 | 1,195,386 |
| 2024-03-08 | $90.17 | $90.34 | $89.17 | $90.12 | $90.12 | 1,072,856 |
| 2024-03-07 | $90.76 | $90.92 | $89.73 | $89.94 | $89.94 | 1,007,905 |
| 2024-03-06 | $89.56 | $90.28 | $89.44 | $89.85 | $89.85 | 1,436,735 |
| 2024-03-05 | $89.55 | $90.79 | $88.66 | $88.99 | $88.99 | 2,037,247 |
| 2024-03-04 | $86.56 | $89.40 | $86.56 | $89.13 | $89.13 | 1,960,927 |
| 2024-03-01 | $86.99 | $87.11 | $85.85 | $87.01 | $87.01 | 1,571,973 |
| 2024-02-29 | $87.03 | $87.74 | $86.65 | $87.21 | $87.21 | 2,803,360 |
| 2024-02-28 | $86.85 | $87.28 | $86.45 | $86.65 | $86.65 | 1,185,454 |
| 2024-02-27 | $86.53 | $87.18 | $86.16 | $86.88 | $86.88 | 1,159,107 |
| 2024-02-26 | $87.71 | $87.76 | $86.09 | $86.21 | $86.21 | 1,562,868 |
| 2024-02-23 | $88.09 | $88.85 | $87.70 | $87.93 | $87.93 | 1,190,734 |
| 2024-02-22 | $87.91 | $88.21 | $86.73 | $87.91 | $87.91 | 1,628,834 |
| 2024-02-21 | $88.11 | $88.79 | $87.72 | $88.61 | $88.61 | 1,743,078 |
| 2024-02-20 | $87.43 | $88.67 | $87.03 | $87.58 | $87.58 | 1,974,526 |
| 2024-02-16 | $87.55 | $88.38 | $86.73 | $87.32 | $87.32 | 2,949,343 |
| 2024-02-15 | $87.02 | $88.36 | $86.88 | $88.22 | $88.22 | 2,168,515 |
| 2024-02-14 | $87.04 | $87.41 | $86.45 | $86.84 | $86.84 | 2,412,954 |
| 2024-02-13 | $88.46 | $88.86 | $85.93 | $86.67 | $86.67 | 3,513,616 |
| 2024-02-12 | $89.08 | $89.56 | $88.44 | $89.45 | $88.60 | 1,627,308 |
| 2024-02-09 | $88.36 | $89.14 | $88.29 | $89.06 | $88.22 | 1,457,619 |
| 2024-02-08 | $89.07 | $89.48 | $88.11 | $88.67 | $87.83 | 1,626,478 |
| 2024-02-07 | $90.14 | $90.19 | $89.16 | $89.47 | $88.62 | 1,413,513 |
| 2024-02-06 | $89.34 | $90.37 | $89.21 | $89.77 | $88.92 | 1,621,500 |
| 2024-02-05 | $90.32 | $90.91 | $89.62 | $89.67 | $88.82 | 1,852,011 |
| 2024-02-02 | $92.03 | $92.32 | $90.18 | $91.10 | $90.24 | 1,978,373 |
| 2024-02-01 | $90.39 | $92.82 | $90.00 | $92.78 | $91.90 | 1,625,052 |
| 2024-01-31 | $91.48 | $91.77 | $90.34 | $90.90 | $90.90 | 3,138,166 |
| 2024-01-30 | $90.42 | $91.22 | $90.04 | $90.68 | $90.68 | 1,550,005 |
| 2024-01-29 | $90.00 | $91.12 | $89.58 | $90.59 | $90.59 | 2,173,342 |
| 2024-01-26 | $90.00 | $90.24 | $89.44 | $90.02 | $90.02 | 2,218,871 |
| 2024-01-25 | $89.14 | $89.72 | $88.38 | $89.67 | $89.67 | 1,548,425 |
| 2024-01-24 | $89.83 | $89.86 | $88.08 | $88.32 | $88.32 | 1,929,067 |
| 2024-01-23 | $89.06 | $89.53 | $88.53 | $89.12 | $89.12 | 1,586,101 |
| 2024-01-22 | $89.86 | $90.39 | $88.69 | $89.20 | $89.20 | 1,678,501 |
| 2024-01-19 | $89.37 | $90.12 | $88.83 | $89.86 | $89.86 | 1,689,928 |
| 2024-01-18 | $90.09 | $90.26 | $88.92 | $89.40 | $89.40 | 1,678,375 |
| 2024-01-17 | $91.06 | $92.38 | $89.93 | $90.55 | $90.55 | 1,885,348 |
| 2024-01-16 | $91.41 | $92.51 | $91.04 | $91.56 | $91.56 | 2,038,202 |
| 2024-01-12 | $91.78 | $92.02 | $91.27 | $91.62 | $91.62 | 2,202,499 |
| 2024-01-11 | $93.85 | $93.85 | $91.07 | $91.25 | $91.25 | 2,045,304 |
| 2024-01-10 | $93.53 | $94.78 | $93.38 | $94.32 | $94.32 | 1,572,378 |
| 2024-01-09 | $93.63 | $93.93 | $93.15 | $93.70 | $93.70 | 1,291,766 |
| 2024-01-08 | $93.41 | $93.88 | $93.07 | $93.81 | $93.81 | 1,203,530 |
| 2024-01-05 | $93.05 | $94.01 | $92.92 | $93.52 | $93.52 | 1,950,639 |
| 2024-01-04 | $93.49 | $94.00 | $92.90 | $93.25 | $93.25 | 1,727,129 |
| 2024-01-03 | $92.61 | $93.08 | $92.12 | $93.00 | $93.00 | 2,014,288 |
| 2024-01-02 | $90.70 | $92.55 | $90.56 | $92.41 | $92.41 | 1,806,880 |
| 2023-12-29 | $90.34 | $91.00 | $90.04 | $90.97 | $90.97 | 1,305,500 |
| 2023-12-28 | $89.65 | $90.77 | $89.63 | $90.65 | $90.65 | 1,402,527 |
| 2023-12-27 | $90.14 | $90.27 | $89.55 | $89.80 | $89.80 | 1,329,899 |
| 2023-12-26 | $89.41 | $90.51 | $89.33 | $90.27 | $90.27 | 910,353 |
| 2023-12-22 | $89.78 | $90.55 | $89.55 | $89.68 | $89.68 | 865,600 |
| 2023-12-21 | $89.45 | $90.21 | $88.60 | $89.21 | $89.21 | 1,940,673 |
| 2023-12-20 | $90.24 | $90.50 | $89.33 | $89.35 | $89.35 | 2,498,888 |
| 2023-12-19 | $90.12 | $90.55 | $89.74 | $90.31 | $90.31 | 1,713,719 |
| 2023-12-18 | $90.11 | $90.77 | $89.71 | $90.00 | $90.00 | 2,183,772 |
| 2023-12-15 | $91.50 | $91.50 | $89.22 | $89.85 | $89.85 | 4,549,500 |
| 2023-12-14 | $94.39 | $94.60 | $91.77 | $91.91 | $91.91 | 3,229,112 |
| 2023-12-13 | $91.92 | $94.33 | $91.39 | $94.01 | $94.01 | 1,881,510 |
| 2023-12-12 | $92.09 | $92.09 | $91.24 | $91.73 | $91.73 | 1,351,167 |
| 2023-12-11 | $91.25 | $91.90 | $90.78 | $91.87 | $91.87 | 1,660,838 |
| 2023-12-08 | $92.39 | $92.53 | $90.86 | $91.55 | $91.55 | 1,910,749 |
| 2023-12-07 | $92.03 | $93.16 | $91.31 | $92.44 | $92.44 | 3,032,849 |
| 2023-12-06 | $91.60 | $91.99 | $90.74 | $91.65 | $91.65 | 1,259,862 |
| 2023-12-05 | $92.02 | $92.26 | $90.91 | $91.19 | $91.19 | 1,301,056 |
| 2023-12-04 | $91.06 | $92.77 | $90.70 | $91.99 | $91.99 | 1,872,335 |
| 2023-12-01 | $90.32 | $91.68 | $89.78 | $91.68 | $91.68 | 1,519,135 |
| 2023-11-30 | $90.10 | $90.43 | $89.35 | $90.11 | $90.11 | 3,843,385 |
| 2023-11-29 | $90.83 | $91.35 | $89.63 | $89.94 | $89.94 | 2,174,508 |
| 2023-11-28 | $90.67 | $91.56 | $90.30 | $90.80 | $90.80 | 1,402,143 |
| 2023-11-27 | $91.01 | $91.19 | $90.19 | $90.67 | $90.67 | 1,703,343 |
| 2023-11-24 | $90.67 | $91.00 | $90.06 | $90.96 | $90.96 | 504,806 |
| 2023-11-22 | $90.80 | $90.89 | $89.98 | $90.52 | $90.52 | 1,682,107 |
| 2023-11-21 | $91.03 | $91.15 | $90.16 | $90.49 | $90.49 | 1,052,208 |
| 2023-11-20 | $91.00 | $91.26 | $89.91 | $90.94 | $90.94 | 1,559,656 |
| 2023-11-17 | $91.62 | $91.82 | $90.82 | $91.36 | $91.36 | 1,693,986 |
| 2023-11-16 | $91.39 | $92.06 | $90.85 | $91.13 | $91.13 | 2,012,442 |
| 2023-11-15 | $90.13 | $91.50 | $90.13 | $90.55 | $90.55 | 2,902,339 |
| 2023-11-14 | $89.27 | $90.54 | $88.71 | $90.50 | $90.50 | 1,883,989 |
| 2023-11-13 | $89.25 | $89.53 | $87.99 | $88.37 | $87.59 | 2,326,597 |
| 2023-11-10 | $89.71 | $89.88 | $88.91 | $89.35 | $88.56 | 2,497,269 |
| 2023-11-09 | $88.94 | $89.89 | $88.69 | $89.25 | $88.46 | 3,761,593 |
| 2023-11-08 | $89.08 | $89.29 | $87.96 | $88.68 | $87.89 | 2,820,355 |
| 2023-11-07 | $90.56 | $90.59 | $89.38 | $89.48 | $88.69 | 2,220,504 |
| 2023-11-06 | $90.84 | $91.05 | $89.87 | $90.54 | $89.74 | 2,907,683 |
| 2023-11-03 | $91.80 | $93.27 | $89.99 | $90.07 | $89.27 | 2,543,103 |
| 2023-11-02 | $89.01 | $90.70 | $88.83 | $90.16 | $89.36 | 1,853,011 |
| 2023-11-01 | $88.13 | $89.83 | $87.13 | $89.16 | $88.37 | 2,221,627 |
| 2023-10-31 | $87.99 | $88.28 | $86.96 | $87.79 | $87.01 | 2,480,350 |
| 2023-10-30 | $87.77 | $88.41 | $86.79 | $87.48 | $86.70 | 1,370,354 |
| 2023-10-27 | $88.73 | $89.29 | $87.18 | $87.47 | $86.69 | 1,248,111 |
| 2023-10-26 | $88.67 | $90.10 | $88.48 | $89.30 | $88.51 | 1,884,648 |
| 2023-10-25 | $87.59 | $88.62 | $87.36 | $88.31 | $87.53 | 1,472,041 |
| 2023-10-24 | $87.27 | $88.26 | $87.11 | $87.97 | $87.19 | 1,689,625 |
| 2023-10-23 | $86.35 | $87.90 | $85.87 | $86.59 | $85.82 | 2,130,766 |
| 2023-10-20 | $87.68 | $88.70 | $86.48 | $87.06 | $86.29 | 10,175,505 |
| 2023-10-19 | $88.12 | $88.85 | $87.42 | $87.67 | $86.89 | 1,950,850 |
| 2023-10-18 | $88.84 | $89.17 | $87.84 | $88.28 | $87.50 | 2,639,728 |
| 2023-10-17 | $88.40 | $89.49 | $88.10 | $88.90 | $88.11 | 2,943,802 |
| 2023-10-16 | $85.15 | $88.92 | $85.15 | $88.66 | $87.87 | 3,995,520 |
| 2023-10-13 | $88.18 | $88.81 | $87.44 | $88.02 | $87.24 | 1,958,685 |
| 2023-10-12 | $88.08 | $88.48 | $86.37 | $87.37 | $86.59 | 1,905,968 |
| 2023-10-11 | $88.42 | $88.69 | $87.22 | $88.45 | $87.67 | 1,738,072 |
| 2023-10-10 | $87.32 | $88.30 | $87.19 | $88.12 | $87.34 | 1,830,328 |
| 2023-10-09 | $86.34 | $87.56 | $86.34 | $87.55 | $86.77 | 1,451,701 |
| 2023-10-06 | $83.31 | $86.56 | $82.66 | $86.35 | $86.35 | 2,419,746 |
| 2023-10-05 | $83.93 | $85.07 | $83.21 | $84.76 | $84.76 | 2,524,698 |
| 2023-10-04 | $83.57 | $84.29 | $82.00 | $84.20 | $84.20 | 1,933,234 |
| 2023-10-03 | $81.20 | $83.53 | $80.46 | $83.18 | $83.18 | 2,635,633 |
| 2023-10-02 | $85.02 | $85.19 | $81.06 | $81.62 | $81.62 | 2,440,424 |
| 2023-09-29 | $86.23 | $86.75 | $85.15 | $85.53 | $85.53 | 2,011,173 |
| 2023-09-28 | $87.05 | $87.24 | $84.86 | $85.49 | $85.49 | 1,975,694 |
| 2023-09-27 | $87.50 | $88.12 | $86.53 | $86.63 | $86.63 | 1,786,761 |
| 2023-09-26 | $90.04 | $90.17 | $87.63 | $87.83 | $87.83 | 2,009,263 |
| 2023-09-25 | $90.05 | $90.58 | $89.52 | $90.23 | $90.23 | 1,549,445 |
| 2023-09-22 | $90.40 | $91.51 | $90.05 | $90.83 | $90.83 | 1,492,847 |
| 2023-09-21 | $91.36 | $92.12 | $90.65 | $90.86 | $90.86 | 1,814,128 |
| 2023-09-20 | $91.66 | $92.33 | $90.94 | $91.50 | $91.50 | 1,186,579 |
| 2023-09-19 | $91.66 | $92.05 | $91.13 | $91.17 | $91.17 | 1,132,199 |
| 2023-09-18 | $91.37 | $91.69 | $90.71 | $91.57 | $91.57 | 1,519,088 |
| 2023-09-15 | $92.15 | $93.08 | $91.40 | $91.49 | $91.49 | 3,727,649 |
| 2023-09-14 | $91.80 | $92.42 | $91.50 | $92.38 | $92.38 | 2,019,131 |
| 2023-09-13 | $90.50 | $91.63 | $90.26 | $91.46 | $91.46 | 1,725,195 |
| 2023-09-12 | $89.88 | $90.33 | $88.79 | $90.20 | $90.20 | 1,815,473 |
| 2023-09-11 | $88.64 | $90.08 | $88.64 | $89.73 | $89.73 | 1,627,614 |
| 2023-09-08 | $88.74 | $89.52 | $88.24 | $89.25 | $89.25 | 1,392,799 |
| 2023-09-07 | $87.55 | $89.22 | $87.55 | $88.51 | $88.51 | 1,626,257 |
| 2023-09-06 | $86.83 | $86.94 | $86.21 | $86.80 | $86.80 | 1,365,914 |
| 2023-09-05 | $88.12 | $88.35 | $86.33 | $86.51 | $86.51 | 1,942,564 |
| 2023-09-01 | $89.45 | $89.45 | $87.28 | $88.35 | $88.35 | 1,572,690 |
| 2023-08-31 | $90.02 | $90.24 | $88.93 | $88.96 | $88.96 | 1,842,367 |
| 2023-08-30 | $90.02 | $90.72 | $89.47 | $89.83 | $89.83 | 1,019,980 |
| 2023-08-29 | $89.91 | $90.18 | $89.07 | $90.08 | $90.08 | 1,484,255 |
| 2023-08-28 | $89.82 | $90.61 | $89.12 | $89.71 | $89.71 | 1,668,883 |
| 2023-08-25 | $89.71 | $90.49 | $89.37 | $89.88 | $89.88 | 1,890,777 |
| 2023-08-24 | $89.89 | $91.21 | $89.45 | $89.46 | $89.46 | 1,939,697 |
| 2023-08-23 | $89.73 | $90.08 | $88.99 | $90.04 | $90.04 | 2,679,887 |
| 2023-08-22 | $88.62 | $89.54 | $88.29 | $89.38 | $89.38 | 1,559,057 |
| 2023-08-21 | $89.05 | $89.51 | $88.00 | $88.71 | $88.71 | 1,268,773 |
| 2023-08-18 | $88.34 | $89.55 | $88.17 | $89.32 | $89.32 | 1,440,621 |
| 2023-08-17 | $88.78 | $89.57 | $88.22 | $88.25 | $88.25 | 1,317,061 |
| 2023-08-16 | $88.02 | $89.17 | $87.85 | $88.83 | $88.83 | 1,353,631 |
| 2023-08-15 | $88.34 | $88.79 | $87.36 | $87.68 | $87.68 | 2,454,878 |
| 2023-08-14 | $90.56 | $90.76 | $89.17 | $89.56 | $88.74 | 2,009,052 |
| 2023-08-11 | $90.73 | $90.98 | $90.21 | $90.83 | $90.83 | 1,156,121 |
| 2023-08-10 | $91.30 | $91.93 | $90.15 | $90.41 | $90.41 | 1,463,289 |
| 2023-08-09 | $90.62 | $91.84 | $90.60 | $90.96 | $90.96 | 1,331,744 |
| 2023-08-08 | $90.96 | $91.24 | $90.19 | $91.19 | $91.19 | 1,462,362 |
| 2023-08-07 | $89.93 | $91.37 | $89.86 | $90.62 | $90.62 | 2,072,410 |
| 2023-08-04 | $90.59 | $92.18 | $88.70 | $89.31 | $89.31 | 2,819,026 |
| 2023-08-03 | $92.98 | $93.00 | $90.30 | $90.33 | $90.33 | 2,229,915 |
| 2023-08-02 | $93.42 | $94.20 | $93.20 | $93.33 | $93.33 | 1,404,923 |
| 2023-08-01 | $94.89 | $95.34 | $93.28 | $93.34 | $93.34 | 1,728,276 |
| 2023-07-31 | $95.93 | $96.02 | $94.37 | $94.86 | $94.86 | 4,358,892 |
| 2023-07-28 | $96.32 | $96.59 | $94.94 | $95.64 | $95.64 | 1,406,299 |
| 2023-07-27 | $96.95 | $97.47 | $95.54 | $95.75 | $95.75 | 1,482,009 |
| 2023-07-26 | $97.58 | $98.85 | $97.25 | $97.50 | $97.50 | 1,070,002 |
| 2023-07-25 | $97.10 | $98.12 | $96.63 | $97.71 | $97.71 | 1,980,024 |
| 2023-07-24 | $97.31 | $97.80 | $96.92 | $97.13 | $97.13 | 1,124,296 |
| 2023-07-21 | $97.10 | $97.84 | $96.56 | $97.13 | $97.13 | 2,121,681 |
| 2023-07-20 | $93.80 | $96.05 | $93.22 | $95.89 | $95.89 | 2,095,876 |
| 2023-07-19 | $92.48 | $93.77 | $92.41 | $93.49 | $93.49 | 2,030,125 |
| 2023-07-18 | $92.55 | $93.35 | $91.22 | $92.14 | $92.14 | 2,013,039 |
| 2023-07-17 | $92.91 | $93.06 | $91.92 | $92.42 | $92.42 | 1,512,791 |
| 2023-07-14 | $93.52 | $93.62 | $92.72 | $93.08 | $93.08 | 1,121,857 |
| 2023-07-13 | $92.71 | $93.80 | $92.28 | $93.77 | $93.77 | 1,712,878 |
| 2023-07-12 | $92.81 | $93.43 | $92.27 | $93.09 | $93.09 | 1,294,216 |
| 2023-07-11 | $91.36 | $92.54 | $91.00 | $92.54 | $92.54 | 1,082,715 |
| 2023-07-10 | $91.81 | $91.95 | $90.96 | $91.39 | $91.39 | 1,560,639 |
| 2023-07-07 | $91.48 | $92.66 | $91.10 | $92.03 | $92.03 | 1,664,307 |
| 2023-07-06 | $92.31 | $92.67 | $91.60 | $92.17 | $92.17 | 1,776,242 |
| 2023-07-05 | $90.75 | $93.45 | $90.68 | $92.85 | $92.85 | 2,334,745 |
| 2023-07-03 | $90.20 | $91.06 | $89.84 | $91.05 | $91.05 | 707,013 |
| 2023-06-30 | $89.82 | $90.45 | $89.47 | $90.40 | $90.40 | 1,552,125 |
| 2023-06-29 | $89.40 | $90.34 | $89.32 | $89.57 | $89.57 | 1,545,043 |
| 2023-06-28 | $91.98 | $91.98 | $89.87 | $90.11 | $90.11 | 1,490,468 |
| 2023-06-27 | $91.92 | $92.34 | $91.62 | $91.98 | $91.98 | 1,263,083 |
| 2023-06-26 | $91.03 | $91.84 | $90.34 | $91.68 | $91.68 | 1,242,591 |
| 2023-06-23 | $92.59 | $92.63 | $90.41 | $90.74 | $90.74 | 1,994,122 |
| 2023-06-22 | $93.31 | $93.56 | $91.95 | $92.12 | $92.12 | 1,914,026 |
| 2023-06-21 | $91.92 | $92.95 | $91.02 | $92.92 | $92.92 | 1,907,134 |
| 2023-06-20 | $93.10 | $93.24 | $91.95 | $92.02 | $92.02 | 1,939,650 |
| 2023-06-16 | $93.38 | $94.15 | $92.71 | $92.97 | $92.97 | 4,678,720 |
| 2023-06-15 | $93.01 | $93.69 | $92.46 | $93.02 | $93.02 | 1,997,569 |
| 2023-06-14 | $92.31 | $93.55 | $91.85 | $92.39 | $92.39 | 1,678,001 |
| 2023-06-13 | $92.19 | $92.52 | $91.51 | $92.03 | $92.03 | 1,728,880 |
| 2023-06-12 | $93.70 | $93.70 | $92.05 | $92.63 | $92.63 | 2,020,876 |
| 2023-06-09 | $94.00 | $94.19 | $93.37 | $93.49 | $93.49 | 1,264,860 |
| 2023-06-08 | $92.38 | $94.25 | $92.32 | $94.00 | $94.00 | 1,416,360 |
| 2023-06-07 | $92.42 | $93.88 | $91.15 | $93.54 | $93.54 | 1,847,129 |
| 2023-06-06 | $93.49 | $93.57 | $92.20 | $92.41 | $92.41 | 1,543,190 |
| 2023-06-05 | $91.82 | $93.83 | $91.82 | $92.95 | $92.95 | 1,963,232 |
| 2023-06-02 | $91.62 | $92.70 | $90.52 | $91.76 | $91.76 | 2,244,757 |
| 2023-06-01 | $93.71 | $93.74 | $91.58 | $91.82 | $91.82 | 2,937,086 |
| 2023-05-31 | $92.78 | $93.66 | $92.32 | $93.30 | $93.30 | 2,878,587 |
| 2023-05-30 | $92.58 | $93.52 | $92.24 | $92.56 | $92.56 | 1,939,119 |
| 2023-05-26 | $93.13 | $93.14 | $92.22 | $92.69 | $92.69 | 2,210,729 |
| 2023-05-25 | $93.28 | $93.83 | $92.35 | $93.22 | $93.22 | 3,679,284 |
| 2023-05-24 | $94.19 | $94.51 | $93.27 | $93.50 | $93.50 | 1,578,244 |
| 2023-05-23 | $94.30 | $94.78 | $93.70 | $93.88 | $93.88 | 4,775,095 |
| 2023-05-22 | $95.35 | $95.97 | $94.43 | $94.65 | $94.65 | 1,852,412 |
| 2023-05-19 | $95.85 | $96.17 | $94.88 | $95.19 | $95.19 | 2,209,829 |
| 2023-05-18 | $95.31 | $95.78 | $94.81 | $95.36 | $95.36 | 1,806,376 |
| 2023-05-17 | $96.67 | $96.74 | $95.67 | $95.90 | $95.90 | 1,742,485 |
| 2023-05-16 | $97.47 | $97.82 | $96.40 | $96.50 | $96.50 | 2,261,204 |
| 2023-05-15 | $99.84 | $100.00 | $97.65 | $98.48 | $97.66 | 1,838,147 |
| 2023-05-12 | $99.45 | $100.08 | $98.85 | $99.52 | $98.69 | 1,624,590 |
| 2023-05-11 | $99.44 | $99.76 | $98.55 | $98.96 | $98.14 | 1,628,885 |
| 2023-05-10 | $99.34 | $99.99 | $98.60 | $99.41 | $98.58 | 1,504,359 |
| 2023-05-09 | $99.15 | $99.26 | $98.38 | $98.77 | $97.95 | 1,469,868 |
| 2023-05-08 | $99.34 | $100.32 | $98.25 | $99.01 | $98.19 | 1,524,887 |
| 2023-05-05 | $98.80 | $100.44 | $97.80 | $99.49 | $98.66 | 2,218,632 |
| 2023-05-04 | $98.23 | $99.22 | $97.72 | $98.52 | $97.70 | 1,648,058 |
| 2023-05-03 | $99.39 | $99.42 | $97.98 | $98.04 | $97.22 | 1,202,993 |
| 2023-05-02 | $99.02 | $99.59 | $98.08 | $98.57 | $97.75 | 1,425,175 |
| 2023-05-01 | $98.43 | $100.13 | $98.29 | $99.11 | $98.29 | 1,834,811 |
| 2023-04-28 | $99.08 | $99.66 | $97.89 | $98.47 | $98.47 | 2,315,983 |
| 2023-04-27 | $99.04 | $99.58 | $98.21 | $99.18 | $99.18 | 1,706,113 |
| 2023-04-26 | $99.29 | $100.43 | $98.86 | $99.14 | $99.14 | 1,363,784 |
| 2023-04-25 | $100.00 | $100.92 | $99.66 | $100.40 | $100.40 | 1,404,110 |
| 2023-04-24 | $99.20 | $99.89 | $98.63 | $99.84 | $99.84 | 1,110,675 |
| 2023-04-21 | $99.56 | $99.75 | $98.52 | $99.04 | $99.04 | 1,875,080 |
| 2023-04-20 | $98.53 | $98.71 | $97.74 | $98.66 | $98.66 | 1,215,900 |
| 2023-04-19 | $97.78 | $98.81 | $97.68 | $98.14 | $98.14 | 1,158,326 |
| 2023-04-18 | $97.80 | $97.96 | $96.97 | $97.52 | $97.52 | 997,245 |
| 2023-04-17 | $97.10 | $97.95 | $96.85 | $97.87 | $97.87 | 1,450,119 |
| 2023-04-14 | $97.22 | $97.65 | $96.49 | $96.68 | $96.68 | 1,826,956 |
| 2023-04-13 | $98.15 | $98.88 | $96.56 | $98.08 | $98.08 | 1,335,233 |
| 2023-04-12 | $99.10 | $99.73 | $98.29 | $98.69 | $98.69 | 1,185,321 |
| 2023-04-11 | $99.16 | $99.54 | $98.28 | $99.11 | $99.11 | 1,338,758 |
| 2023-04-10 | $98.75 | $99.25 | $97.91 | $99.21 | $99.21 | 1,355,614 |
| 2023-04-06 | $98.92 | $99.35 | $97.57 | $98.97 | $98.97 | 1,578,628 |
| 2023-04-05 | $96.81 | $98.76 | $96.70 | $98.51 | $98.51 | 2,040,570 |
| 2023-04-04 | $95.25 | $96.37 | $95.10 | $96.02 | $96.02 | 1,560,914 |
| 2023-04-03 | $95.24 | $95.79 | $94.41 | $95.09 | $95.09 | 2,235,281 |
| 2023-03-31 | $94.68 | $95.71 | $94.54 | $95.67 | $95.67 | 2,099,903 |
| 2023-03-30 | $95.22 | $95.70 | $94.62 | $94.72 | $94.72 | 2,108,224 |
| 2023-03-29 | $94.79 | $95.63 | $94.78 | $95.11 | $95.11 | 1,635,905 |
| 2023-03-28 | $94.30 | $95.73 | $94.07 | $94.39 | $94.39 | 1,762,380 |
| 2023-03-27 | $95.42 | $95.81 | $94.46 | $94.57 | $94.57 | 1,896,535 |
| 2023-03-24 | $92.10 | $95.11 | $91.83 | $95.07 | $95.07 | 1,643,578 |
| 2023-03-23 | $91.74 | $92.97 | $91.06 | $91.73 | $91.73 | 2,373,079 |
| 2023-03-22 | $93.63 | $94.03 | $92.02 | $92.10 | $92.10 | 2,537,003 |
| 2023-03-21 | $96.57 | $96.98 | $92.16 | $93.19 | $93.19 | 2,627,690 |
| 2023-03-20 | $95.93 | $97.33 | $95.81 | $96.91 | $96.91 | 1,735,316 |
| 2023-03-17 | $95.93 | $96.48 | $95.03 | $95.63 | $95.63 | 3,638,364 |
| 2023-03-16 | $95.56 | $97.23 | $95.23 | $96.30 | $96.30 | 2,182,249 |
| 2023-03-15 | $93.98 | $96.15 | $93.49 | $95.64 | $95.64 | 2,828,048 |
| 2023-03-14 | $93.20 | $94.93 | $93.16 | $94.01 | $94.01 | 1,936,029 |
| 2023-03-13 | $90.67 | $95.67 | $90.56 | $92.79 | $92.79 | 2,773,891 |
| 2023-03-10 | $91.65 | $92.04 | $90.32 | $90.62 | $90.62 | 1,969,139 |
| 2023-03-09 | $92.02 | $93.07 | $91.13 | $91.29 | $91.29 | 1,902,313 |
| 2023-03-08 | $90.61 | $92.36 | $90.59 | $91.69 | $91.69 | 1,839,837 |
| 2023-03-07 | $92.50 | $92.74 | $90.23 | $90.66 | $90.66 | 2,278,563 |
| 2023-03-06 | $90.75 | $91.81 | $90.73 | $91.63 | $91.63 | 1,592,437 |
| 2023-03-03 | $89.86 | $90.72 | $88.83 | $90.69 | $90.69 | 1,497,708 |
| 2023-03-02 | $88.20 | $89.78 | $87.38 | $89.61 | $89.61 | 1,415,041 |
| 2023-03-01 | $89.02 | $89.30 | $87.03 | $88.15 | $88.15 | 1,969,241 |
| 2023-02-28 | $90.47 | $90.99 | $89.32 | $89.35 | $89.35 | 2,705,126 |
| 2023-02-27 | $91.92 | $92.65 | $90.81 | $90.85 | $90.85 | 1,928,666 |
| 2023-02-24 | $90.94 | $91.59 | $90.21 | $91.26 | $91.26 | 1,886,038 |
| 2023-02-23 | $92.83 | $93.02 | $91.23 | $91.58 | $91.58 | 1,848,815 |
| 2023-02-22 | $92.98 | $93.55 | $92.10 | $92.41 | $92.41 | 1,740,056 |
| 2023-02-21 | $92.90 | $93.39 | $92.20 | $92.73 | $92.73 | 2,197,961 |
| 2023-02-17 | $91.57 | $93.32 | $90.65 | $93.25 | $93.25 | 3,654,846 |
| 2023-02-16 | $90.43 | $92.20 | $89.54 | $91.66 | $91.66 | 3,701,442 |
| 2023-02-15 | $90.75 | $91.27 | $90.40 | $91.20 | $91.20 | 1,141,843 |
| 2023-02-14 | $91.96 | $92.41 | $91.03 | $91.10 | $91.10 | 1,047,616 |
| 2023-02-13 | $92.39 | $92.91 | $92.19 | $92.80 | $91.98 | 1,300,625 |
| 2023-02-10 | $90.47 | $92.49 | $90.34 | $92.36 | $92.36 | 1,373,812 |
| 2023-02-09 | $91.97 | $92.34 | $90.08 | $90.19 | $90.19 | 1,489,720 |
| 2023-02-08 | $92.91 | $92.93 | $91.09 | $91.77 | $91.77 | 1,407,745 |
| 2023-02-07 | $93.01 | $93.48 | $92.40 | $93.25 | $93.25 | 1,388,635 |
| 2023-02-06 | $92.66 | $93.66 | $92.36 | $93.55 | $93.55 | 1,370,371 |
| 2023-02-03 | $94.90 | $94.97 | $91.89 | $92.93 | $92.93 | 1,740,889 |
| 2023-02-02 | $95.31 | $96.16 | $94.50 | $95.16 | $95.16 | 1,625,642 |
| 2023-02-01 | $94.90 | $96.00 | $94.51 | $95.45 | $95.45 | 1,557,633 |
| 2023-01-31 | $95.31 | $95.48 | $93.94 | $95.31 | $95.31 | 3,647,237 |
| 2023-01-30 | $94.91 | $96.00 | $94.73 | $95.05 | $95.05 | 1,161,669 |
| 2023-01-27 | $94.79 | $95.37 | $94.23 | $94.91 | $94.91 | 952,273 |
| 2023-01-26 | $94.22 | $94.91 | $93.84 | $94.88 | $94.88 | 1,276,147 |
| 2023-01-25 | $93.47 | $94.47 | $92.90 | $94.45 | $94.45 | 1,190,063 |
| 2023-01-24 | $93.50 | $94.39 | $92.73 | $94.05 | $94.05 | 1,176,244 |
| 2023-01-23 | $93.63 | $94.61 | $92.95 | $93.55 | $93.55 | 1,440,539 |
| 2023-01-20 | $92.56 | $93.84 | $91.40 | $93.79 | $93.79 | 2,507,506 |
| 2023-01-19 | $93.40 | $93.49 | $92.17 | $92.48 | $92.48 | 1,416,862 |
| 2023-01-18 | $95.66 | $95.95 | $93.06 | $93.34 | $93.34 | 1,767,408 |
| 2023-01-17 | $96.57 | $96.87 | $95.29 | $95.49 | $95.49 | 2,496,205 |
| 2023-01-13 | $96.94 | $96.98 | $96.10 | $96.49 | $96.49 | 1,236,329 |
| 2023-01-12 | $98.79 | $98.94 | $97.40 | $97.53 | $97.53 | 1,236,961 |
| 2023-01-11 | $98.14 | $99.06 | $98.07 | $98.61 | $98.61 | 1,612,051 |
| 2023-01-10 | $97.99 | $98.30 | $97.07 | $98.09 | $98.09 | 1,259,940 |
| 2023-01-09 | $96.81 | $98.65 | $96.29 | $97.72 | $97.72 | 1,471,365 |
| 2023-01-06 | $96.27 | $98.07 | $96.02 | $97.83 | $97.83 | 1,414,461 |
| 2023-01-05 | $95.89 | $96.38 | $94.43 | $95.29 | $95.29 | 1,891,605 |
| 2023-01-04 | $96.24 | $97.44 | $95.94 | $96.59 | $96.59 | 1,878,466 |
| 2023-01-03 | $95.46 | $96.37 | $93.93 | $95.76 | $95.76 | 2,098,422 |
| 2022-12-30 | $96.62 | $96.75 | $94.55 | $95.31 | $95.31 | 1,224,392 |
| 2022-12-29 | $96.48 | $97.26 | $96.12 | $96.49 | $96.49 | 1,193,906 |
| 2022-12-28 | $96.81 | $97.02 | $95.82 | $95.97 | $95.97 | 1,318,181 |
| 2022-12-27 | $96.04 | $96.84 | $95.78 | $96.55 | $96.55 | 1,350,533 |
| 2022-12-23 | $95.08 | $96.01 | $95.08 | $95.85 | $95.85 | 1,278,545 |
| 2022-12-22 | $95.63 | $95.63 | $93.77 | $95.16 | $95.16 | 1,050,025 |
| 2022-12-21 | $95.00 | $95.74 | $94.65 | $95.72 | $95.72 | 1,521,070 |
| 2022-12-20 | $94.83 | $95.52 | $94.07 | $94.59 | $94.59 | 1,846,802 |
| 2022-12-19 | $95.11 | $96.33 | $94.37 | $94.85 | $94.85 | 1,347,972 |
| 2022-12-16 | $96.02 | $96.66 | $94.24 | $95.17 | $95.17 | 3,946,595 |
| 2022-12-15 | $97.91 | $98.45 | $96.56 | $96.98 | $96.98 | 1,865,509 |
| 2022-12-14 | $98.53 | $99.97 | $97.75 | $98.44 | $98.44 | 1,983,823 |
| 2022-12-13 | $99.49 | $99.78 | $97.43 | $98.51 | $98.51 | 1,396,347 |
| 2022-12-12 | $97.18 | $98.36 | $96.55 | $98.35 | $98.35 | 1,225,465 |
| 2022-12-09 | $97.01 | $97.61 | $96.44 | $96.53 | $96.53 | 1,485,369 |
| 2022-12-08 | $96.51 | $97.64 | $96.31 | $97.59 | $97.59 | 1,005,831 |
| 2022-12-07 | $97.34 | $98.39 | $96.41 | $96.59 | $96.59 | 1,368,265 |
| 2022-12-06 | $97.44 | $97.99 | $96.56 | $97.56 | $97.56 | 1,600,929 |
| 2022-12-05 | $96.53 | $97.65 | $96.40 | $97.37 | $97.37 | 1,521,585 |
| 2022-12-02 | $97.26 | $97.71 | $96.70 | $97.35 | $97.35 | 1,719,742 |
| 2022-12-01 | $98.60 | $99.59 | $97.61 | $97.85 | $97.85 | 1,850,468 |
| 2022-11-30 | $96.19 | $98.53 | $95.78 | $98.04 | $98.04 | 4,302,722 |
| 2022-11-29 | $96.11 | $96.39 | $95.42 | $96.30 | $96.30 | 1,342,073 |
| 2022-11-28 | $97.01 | $97.50 | $95.92 | $96.54 | $96.54 | 1,596,888 |
| 2022-11-25 | $97.03 | $97.64 | $96.67 | $97.50 | $97.50 | 830,009 |
| 2022-11-23 | $95.06 | $96.84 | $94.75 | $96.67 | $96.67 | 1,957,878 |
| 2022-11-22 | $94.52 | $95.81 | $94.34 | $95.22 | $95.22 | 2,231,613 |
| 2022-11-21 | $93.73 | $94.80 | $93.53 | $94.15 | $94.15 | 1,171,989 |
| 2022-11-18 | $91.66 | $93.57 | $91.66 | $93.53 | $93.53 | 1,959,767 |
| 2022-11-17 | $90.59 | $91.24 | $90.14 | $90.81 | $90.81 | 1,752,089 |
| 2022-11-16 | $90.00 | $92.53 | $90.00 | $91.34 | $91.34 | 3,049,295 |
| 2022-11-15 | $88.99 | $89.93 | $88.83 | $89.70 | $89.70 | 2,197,243 |
| 2022-11-14 | $89.42 | $91.03 | $89.33 | $89.33 | $88.55 | 1,845,517 |
| 2022-11-11 | $90.82 | $91.01 | $88.15 | $89.12 | $88.34 | 2,556,788 |
| 2022-11-10 | $89.79 | $91.17 | $88.47 | $90.95 | $90.16 | 1,711,882 |
| 2022-11-09 | $88.27 | $89.10 | $87.43 | $87.67 | $86.90 | 1,624,017 |
| 2022-11-08 | $88.15 | $89.13 | $87.76 | $88.29 | $87.52 | 1,277,066 |
| 2022-11-07 | $89.95 | $90.03 | $86.99 | $87.65 | $86.88 | 1,600,268 |
| 2022-11-04 | $88.53 | $90.13 | $87.71 | $90.04 | $90.04 | 1,969,655 |
| 2022-11-03 | $87.82 | $89.34 | $86.95 | $88.73 | $88.73 | 1,583,275 |
| 2022-11-02 | $87.86 | $90.00 | $87.81 | $88.21 | $88.21 | 1,689,289 |
| 2022-11-01 | $88.02 | $88.33 | $86.96 | $88.02 | $88.02 | 1,261,664 |
| 2022-10-31 | $88.45 | $88.91 | $87.63 | $87.96 | $87.96 | 2,381,395 |
| 2022-10-28 | $86.76 | $88.49 | $86.76 | $88.45 | $88.45 | 1,605,174 |
| 2022-10-27 | $86.35 | $87.60 | $86.05 | $86.42 | $86.42 | 1,586,752 |
| 2022-10-26 | $86.38 | $86.88 | $85.49 | $85.74 | $85.74 | 1,941,216 |
| 2022-10-25 | $84.72 | $86.11 | $84.52 | $85.85 | $85.85 | 1,535,397 |
| 2022-10-24 | $85.47 | $86.12 | $84.34 | $84.69 | $84.69 | 1,595,862 |
| 2022-10-21 | $83.77 | $85.41 | $82.71 | $84.87 | $84.87 | 2,417,636 |
| 2022-10-20 | $84.35 | $84.46 | $83.02 | $83.42 | $83.42 | 2,384,584 |
| 2022-10-19 | $83.97 | $84.79 | $83.30 | $84.54 | $84.54 | 1,455,921 |
| 2022-10-18 | $84.07 | $85.08 | $83.82 | $85.00 | $85.00 | 1,647,613 |
| 2022-10-17 | $83.03 | $84.49 | $82.82 | $83.02 | $83.02 | 1,667,961 |
| 2022-10-14 | $83.25 | $83.26 | $81.27 | $81.91 | $81.91 | 3,156,458 |
| 2022-10-13 | $78.76 | $82.39 | $78.10 | $82.15 | $82.15 | 1,948,960 |
| 2022-10-12 | $81.22 | $81.40 | $79.41 | $79.47 | $79.47 | 1,999,152 |
| 2022-10-11 | $81.48 | $82.43 | $81.05 | $81.60 | $81.60 | 1,955,992 |
| 2022-10-10 | $81.58 | $82.62 | $81.29 | $81.49 | $81.49 | 1,458,393 |
| 2022-10-07 | $84.14 | $84.29 | $81.18 | $81.58 | $81.58 | 1,855,832 |
| 2022-10-06 | $85.92 | $86.17 | $83.77 | $84.00 | $84.00 | 1,887,183 |
| 2022-10-05 | $88.02 | $88.05 | $85.53 | $86.30 | $86.30 | 1,808,903 |
| 2022-10-04 | $87.77 | $89.20 | $87.19 | $89.11 | $89.11 | 1,768,003 |
| 2022-10-03 | $87.26 | $89.42 | $86.92 | $87.66 | $87.66 | 2,289,773 |
| 2022-09-30 | $88.15 | $88.54 | $85.45 | $85.76 | $85.76 | 3,118,382 |
| 2022-09-29 | $90.41 | $90.56 | $87.20 | $87.66 | $87.66 | 2,057,785 |
| 2022-09-28 | $91.88 | $91.88 | $90.28 | $90.82 | $90.82 | 2,224,452 |
| 2022-09-27 | $93.56 | $93.82 | $90.61 | $90.77 | $90.77 | 2,252,408 |
| 2022-09-26 | $95.11 | $95.28 | $92.28 | $93.17 | $93.17 | 1,652,474 |
| 2022-09-23 | $95.46 | $96.07 | $94.27 | $95.47 | $95.47 | 1,206,334 |
| 2022-09-22 | $96.02 | $96.93 | $95.23 | $96.42 | $96.42 | 868,981 |
| 2022-09-21 | $97.99 | $99.07 | $96.20 | $96.24 | $96.24 | 955,661 |
| 2022-09-20 | $97.83 | $97.84 | $96.48 | $97.37 | $97.37 | 860,423 |
| 2022-09-19 | $97.15 | $98.52 | $96.65 | $98.47 | $98.47 | 951,819 |
| 2022-09-16 | $97.88 | $98.37 | $97.24 | $97.41 | $97.41 | 2,872,301 |
| 2022-09-15 | $99.59 | $99.59 | $97.31 | $97.64 | $97.64 | 1,302,298 |
| 2022-09-14 | $98.78 | $100.76 | $98.75 | $99.97 | $99.97 | 1,476,724 |
| 2022-09-13 | $101.12 | $101.39 | $98.33 | $98.82 | $98.82 | 1,562,606 |
| 2022-09-12 | $100.97 | $102.21 | $100.59 | $101.92 | $101.92 | 1,387,804 |
| 2022-09-09 | $101.22 | $101.47 | $99.98 | $100.85 | $100.85 | 1,146,393 |
| 2022-09-08 | $101.00 | $101.50 | $100.28 | $100.66 | $100.66 | 1,229,006 |
| 2022-09-07 | $98.32 | $101.45 | $98.23 | $101.23 | $101.23 | 1,685,798 |
| 2022-09-06 | $98.58 | $99.29 | $97.50 | $97.75 | $97.75 | 1,264,274 |
| 2022-09-02 | $99.84 | $100.60 | $98.20 | $98.48 | $98.48 | 1,178,265 |
| 2022-09-01 | $97.78 | $99.62 | $97.58 | $99.44 | $99.44 | 1,234,781 |
| 2022-08-31 | $98.36 | $99.36 | $97.73 | $97.74 | $97.74 | 1,962,953 |
| 2022-08-30 | $99.05 | $99.46 | $97.91 | $98.30 | $98.30 | 1,185,403 |
| 2022-08-29 | $98.19 | $99.81 | $97.44 | $99.21 | $99.21 | 1,017,222 |
| 2022-08-26 | $99.46 | $99.70 | $98.33 | $98.53 | $98.53 | 1,098,603 |
| 2022-08-25 | $98.89 | $99.55 | $98.23 | $99.46 | $99.46 | 1,109,714 |
| 2022-08-24 | $98.56 | $98.96 | $97.94 | $98.88 | $98.88 | 1,007,928 |
| 2022-08-23 | $99.57 | $99.75 | $98.34 | $98.76 | $98.76 | 930,396 |
| 2022-08-22 | $100.25 | $100.60 | $99.20 | $99.41 | $99.41 | 1,597,895 |
| 2022-08-19 | $101.23 | $101.57 | $100.31 | $100.55 | $100.55 | 1,179,186 |
| 2022-08-18 | $100.79 | $101.31 | $100.50 | $100.93 | $100.93 | 950,797 |
| 2022-08-17 | $99.64 | $100.86 | $99.59 | $100.58 | $100.58 | 1,002,040 |
| 2022-08-16 | $99.42 | $100.39 | $99.17 | $100.02 | $100.02 | 1,155,363 |
| 2022-08-15 | $99.21 | $100.40 | $98.89 | $100.29 | $99.50 | 1,055,621 |
| 2022-08-12 | $98.96 | $99.58 | $98.68 | $99.11 | $98.33 | 1,955,194 |
| 2022-08-11 | $98.89 | $99.72 | $98.37 | $98.48 | $97.71 | 1,199,824 |
| 2022-08-10 | $99.23 | $99.41 | $98.05 | $98.99 | $98.21 | 989,919 |
| 2022-08-09 | $99.09 | $99.52 | $98.68 | $98.91 | $98.13 | 964,058 |
| 2022-08-08 | $97.75 | $99.10 | $97.70 | $98.50 | $97.73 | 1,200,351 |
| 2022-08-05 | $97.35 | $97.68 | $95.42 | $97.19 | $96.43 | 1,669,136 |
| 2022-08-04 | $98.27 | $98.75 | $97.39 | $97.43 | $96.67 | 1,820,410 |
| 2022-08-03 | $97.55 | $98.29 | $95.83 | $98.10 | $97.33 | 1,833,829 |
| 2022-08-02 | $99.04 | $99.18 | $97.86 | $98.05 | $97.28 | 1,662,243 |
| 2022-08-01 | $99.03 | $99.49 | $97.57 | $98.33 | $97.56 | 3,333,031 |
| 2022-07-29 | $98.39 | $99.76 | $98.37 | $99.27 | $98.49 | 3,687,132 |
| 2022-07-28 | $96.53 | $98.63 | $96.29 | $98.48 | $97.71 | 1,455,699 |
| 2022-07-27 | $95.00 | $95.88 | $94.57 | $95.69 | $94.94 | 1,457,787 |
| 2022-07-26 | $93.97 | $95.37 | $93.91 | $95.36 | $94.61 | 1,484,333 |
| 2022-07-25 | $92.12 | $94.15 | $91.95 | $94.09 | $93.35 | 1,159,155 |
| 2022-07-22 | $91.29 | $92.48 | $90.86 | $92.44 | $91.72 | 1,098,152 |
| 2022-07-21 | $90.41 | $90.94 | $89.79 | $90.82 | $90.11 | 1,302,118 |
| 2022-07-20 | $92.13 | $92.14 | $90.59 | $90.64 | $89.93 | 1,427,983 |
| 2022-07-19 | $92.02 | $92.79 | $91.68 | $92.22 | $91.50 | 1,047,381 |
| 2022-07-18 | $93.00 | $93.32 | $91.55 | $91.63 | $90.91 | 1,403,884 |
| 2022-07-15 | $93.60 | $93.61 | $92.21 | $93.40 | $92.67 | 2,464,014 |
| 2022-07-14 | $90.84 | $93.06 | $90.71 | $92.84 | $92.11 | 1,184,706 |
| 2022-07-13 | $92.18 | $93.35 | $91.77 | $92.53 | $91.80 | 1,230,098 |
| 2022-07-12 | $92.54 | $93.92 | $92.27 | $92.82 | $92.09 | 1,507,634 |
| 2022-07-11 | $91.49 | $93.01 | $91.45 | $92.93 | $92.20 | 1,602,289 |
| 2022-07-08 | $92.69 | $92.83 | $91.72 | $91.97 | $91.25 | 1,375,341 |
| 2022-07-07 | $93.12 | $93.73 | $92.03 | $92.30 | $91.58 | 1,581,041 |
| 2022-07-06 | $93.02 | $94.25 | $92.19 | $93.10 | $92.37 | 1,835,509 |
| 2022-07-05 | $97.20 | $97.30 | $90.86 | $92.69 | $91.96 | 2,973,357 |
| 2022-07-01 | $95.56 | $97.51 | $94.81 | $97.24 | $96.48 | 2,030,185 |
| 2022-06-30 | $94.29 | $96.13 | $94.12 | $95.10 | $94.35 | 2,282,078 |
| 2022-06-29 | $94.23 | $95.11 | $94.23 | $94.72 | $93.98 | 1,257,170 |
| 2022-06-28 | $93.98 | $94.77 | $93.82 | $94.12 | $93.38 | 1,575,113 |
| 2022-06-27 | $92.59 | $94.02 | $92.25 | $93.56 | $92.83 | 1,350,624 |
| 2022-06-24 | $91.64 | $93.18 | $91.37 | $92.93 | $92.20 | 1,666,975 |
| 2022-06-23 | $89.08 | $91.64 | $89.02 | $91.31 | $90.59 | 1,800,900 |
| 2022-06-22 | $87.81 | $89.58 | $87.73 | $88.90 | $88.20 | 1,732,667 |
| 2022-06-21 | $86.88 | $88.50 | $86.65 | $88.21 | $87.52 | 2,130,840 |
| 2022-06-17 | $87.92 | $88.28 | $86.09 | $86.88 | $86.20 | 4,185,862 |
| 2022-06-16 | $87.43 | $89.46 | $86.26 | $87.67 | $86.98 | 2,640,691 |
| 2022-06-15 | $89.30 | $89.84 | $87.18 | $88.25 | $87.56 | 1,924,766 |
| 2022-06-14 | $91.24 | $91.68 | $87.58 | $88.78 | $88.08 | 1,922,313 |
| 2022-06-13 | $94.24 | $94.80 | $90.64 | $91.15 | $90.44 | 2,157,381 |
| 2022-06-10 | $93.57 | $95.88 | $93.02 | $95.15 | $94.40 | 1,946,355 |
| 2022-06-09 | $97.02 | $97.31 | $94.40 | $94.51 | $93.77 | 1,270,756 |
| 2022-06-08 | $98.10 | $98.26 | $96.84 | $97.04 | $96.28 | 1,054,802 |
| 2022-06-07 | $97.81 | $98.63 | $96.80 | $98.48 | $97.71 | 1,810,885 |
| 2022-06-06 | $98.40 | $99.24 | $97.67 | $98.10 | $97.33 | 983,886 |
| 2022-06-03 | $98.43 | $98.69 | $97.80 | $97.91 | $97.14 | 1,093,831 |
| 2022-06-02 | $98.95 | $98.99 | $96.78 | $98.58 | $97.81 | 1,487,737 |
| 2022-06-01 | $99.33 | $99.40 | $97.48 | $98.63 | $97.86 | 1,970,838 |
| 2022-05-31 | $99.78 | $100.36 | $98.83 | $99.26 | $98.48 | 3,889,638 |
| 2022-05-27 | $99.35 | $100.67 | $99.25 | $100.58 | $99.79 | 1,321,799 |
| 2022-05-26 | $100.90 | $101.12 | $99.76 | $99.87 | $99.09 | 1,480,271 |
| 2022-05-25 | $100.39 | $100.76 | $99.71 | $100.32 | $99.53 | 1,878,031 |
| 2022-05-24 | $97.79 | $100.48 | $97.15 | $100.39 | $99.60 | 1,853,187 |
| 2022-05-23 | $97.45 | $98.84 | $96.50 | $97.68 | $96.91 | 2,778,345 |
| 2022-05-20 | $95.05 | $96.03 | $94.38 | $95.81 | $95.06 | 2,400,453 |
| 2022-05-19 | $94.97 | $94.99 | $93.33 | $94.82 | $94.08 | 1,991,592 |
| 2022-05-18 | $95.85 | $96.40 | $95.02 | $95.22 | $94.47 | 2,151,123 |
| 2022-05-17 | $94.89 | $95.67 | $93.06 | $95.50 | $94.75 | 1,589,615 |
| 2022-05-16 | $95.70 | $96.13 | $94.86 | $95.04 | $93.52 | 1,639,638 |
| 2022-05-13 | $95.01 | $95.47 | $93.75 | $95.40 | $93.88 | 1,735,572 |
| 2022-05-12 | $94.34 | $94.93 | $92.95 | $94.35 | $92.84 | 2,167,709 |
| 2022-05-11 | $93.03 | $95.60 | $92.72 | $94.28 | $92.77 | 1,662,367 |
| 2022-05-10 | $94.47 | $96.02 | $91.99 | $92.65 | $91.17 | 2,107,370 |
| 2022-05-09 | $93.39 | $95.47 | $92.21 | $94.38 | $92.87 | 2,088,851 |
| 2022-05-06 | $91.60 | $94.47 | $91.00 | $93.98 | $92.48 | 1,747,179 |
| 2022-05-05 | $93.17 | $93.92 | $92.18 | $92.66 | $91.18 | 1,606,064 |
| 2022-05-04 | $92.89 | $93.64 | $92.35 | $93.50 | $92.01 | 1,858,077 |
| 2022-05-03 | $92.12 | $94.24 | $92.08 | $92.28 | $90.81 | 1,518,615 |
| 2022-05-02 | $93.61 | $93.90 | $90.95 | $92.01 | $90.54 | 1,721,880 |
| 2022-04-29 | $95.04 | $95.11 | $92.62 | $92.74 | $91.26 | 3,999,980 |
| 2022-04-28 | $95.05 | $95.95 | $94.45 | $95.44 | $93.92 | 1,096,768 |
| 2022-04-27 | $95.26 | $96.29 | $94.20 | $94.73 | $93.22 | 1,431,721 |
| 2022-04-26 | $95.93 | $97.32 | $95.13 | $95.16 | $93.64 | 1,434,994 |
| 2022-04-25 | $97.01 | $97.01 | $94.13 | $96.05 | $94.52 | 1,666,347 |
| 2022-04-22 | $98.00 | $98.14 | $96.33 | $96.49 | $94.95 | 2,026,953 |
| 2022-04-21 | $98.12 | $99.13 | $97.67 | $98.19 | $96.62 | 1,913,537 |
| 2022-04-20 | $98.65 | $99.22 | $98.38 | $98.41 | $96.84 | 1,333,135 |
| 2022-04-19 | $97.41 | $98.24 | $97.08 | $98.01 | $96.44 | 1,132,786 |
| 2022-04-18 | $98.40 | $98.61 | $96.54 | $96.94 | $95.39 | 1,003,429 |
| 2022-04-14 | $98.26 | $98.59 | $97.73 | $98.03 | $96.46 | 1,272,555 |
| 2022-04-13 | $98.00 | $98.09 | $97.06 | $97.90 | $96.34 | 1,792,915 |
| 2022-04-12 | $96.09 | $97.98 | $95.70 | $97.80 | $96.24 | 2,667,289 |
| 2022-04-11 | $97.13 | $97.85 | $96.21 | $96.60 | $95.06 | 1,861,180 |
| 2022-04-08 | $98.00 | $98.19 | $96.52 | $97.91 | $96.35 | 1,546,288 |
| 2022-04-07 | $98.40 | $98.65 | $97.12 | $97.56 | $96.00 | 1,955,977 |
| 2022-04-06 | $96.59 | $98.54 | $96.09 | $98.40 | $96.83 | 1,835,058 |
| 2022-04-05 | $95.50 | $97.00 | $95.50 | $96.15 | $94.61 | 1,541,140 |
| 2022-04-04 | $95.72 | $95.72 | $93.99 | $95.45 | $93.93 | 1,893,283 |
| 2022-04-01 | $94.36 | $96.11 | $93.60 | $96.11 | $94.57 | 1,906,898 |
| 2022-03-31 | $94.68 | $95.74 | $94.44 | $94.68 | $93.17 | 2,073,802 |
| 2022-03-30 | $93.65 | $94.75 | $93.21 | $94.73 | $93.22 | 1,352,313 |
| 2022-03-29 | $93.09 | $93.69 | $92.51 | $93.52 | $92.03 | 1,284,208 |
| 2022-03-28 | $92.83 | $93.13 | $91.75 | $93.05 | $91.56 | 1,185,112 |
| 2022-03-25 | $91.68 | $92.95 | $91.50 | $92.68 | $91.20 | 1,560,799 |
| 2022-03-24 | $90.46 | $91.43 | $89.84 | $91.41 | $89.95 | 1,462,876 |
| 2022-03-23 | $89.51 | $90.52 | $88.65 | $89.94 | $88.50 | 1,265,191 |
| 2022-03-22 | $89.83 | $89.87 | $88.45 | $89.29 | $87.86 | 1,441,487 |
| 2022-03-21 | $89.20 | $90.40 | $89.15 | $89.57 | $88.14 | 1,247,125 |
| 2022-03-18 | $89.95 | $90.00 | $88.10 | $88.70 | $87.28 | 3,373,596 |
| 2022-03-17 | $89.77 | $90.54 | $89.08 | $90.01 | $88.57 | 1,913,822 |
| 2022-03-16 | $90.14 | $90.34 | $88.43 | $89.64 | $88.21 | 1,651,575 |
| 2022-03-15 | $90.43 | $90.81 | $89.75 | $90.40 | $88.96 | 1,545,197 |
| 2022-03-14 | $90.04 | $90.38 | $88.80 | $89.52 | $88.09 | 1,443,355 |
| 2022-03-11 | $89.31 | $90.62 | $89.16 | $89.34 | $87.91 | 1,405,856 |
| 2022-03-10 | $88.05 | $89.70 | $88.02 | $89.47 | $88.04 | 1,353,228 |
| 2022-03-09 | $89.53 | $89.83 | $88.16 | $88.38 | $86.97 | 1,524,231 |
| 2022-03-08 | $90.45 | $90.98 | $88.74 | $88.75 | $87.33 | 1,545,968 |
| 2022-03-07 | $89.92 | $90.28 | $88.68 | $90.14 | $88.70 | 1,809,147 |
| 2022-03-04 | $88.00 | $89.90 | $87.84 | $89.88 | $88.44 | 1,754,268 |
| 2022-03-03 | $87.00 | $88.41 | $86.97 | $88.29 | $86.88 | 1,700,481 |
| 2022-03-02 | $85.51 | $87.58 | $85.51 | $86.91 | $85.52 | 1,728,722 |
| 2022-03-01 | $86.24 | $87.14 | $84.31 | $85.38 | $84.02 | 2,122,219 |
| 2022-02-28 | $85.09 | $86.13 | $84.90 | $85.77 | $84.40 | 2,439,444 |
| 2022-02-25 | $84.28 | $86.33 | $84.00 | $85.94 | $84.57 | 1,883,952 |
| 2022-02-24 | $83.95 | $84.40 | $81.54 | $83.31 | $81.98 | 2,479,429 |
| 2022-02-23 | $85.01 | $85.43 | $84.28 | $84.40 | $83.05 | 2,387,156 |
| 2022-02-22 | $84.72 | $85.29 | $83.29 | $84.75 | $83.40 | 2,354,597 |
| 2022-02-18 | $81.19 | $84.80 | $81.12 | $84.61 | $83.26 | 3,880,242 |
| 2022-02-17 | $81.27 | $81.89 | $80.41 | $81.45 | $80.15 | 1,939,100 |
| 2022-02-16 | $81.25 | $81.57 | $80.12 | $81.08 | $79.78 | 2,466,803 |
| 2022-02-15 | $82.62 | $82.89 | $80.92 | $81.36 | $80.06 | 1,268,734 |
| 2022-02-14 | $84.37 | $84.71 | $82.11 | $83.02 | $80.91 | 1,902,611 |
| 2022-02-11 | $84.22 | $84.94 | $83.75 | $84.26 | $82.12 | 1,671,256 |
| 2022-02-10 | $85.65 | $85.93 | $83.83 | $84.03 | $81.89 | 1,592,137 |
| 2022-02-09 | $86.87 | $87.18 | $86.20 | $86.38 | $84.18 | 1,461,706 |
| 2022-02-08 | $86.85 | $87.11 | $86.19 | $86.42 | $84.22 | 1,602,412 |
| 2022-02-07 | $86.21 | $86.91 | $85.39 | $86.60 | $84.40 | 1,759,033 |
| 2022-02-04 | $86.21 | $86.98 | $85.27 | $86.09 | $83.90 | 2,578,830 |
| 2022-02-03 | $86.98 | $87.67 | $86.65 | $86.99 | $84.78 | 1,382,698 |
| 2022-02-02 | $85.71 | $87.24 | $85.53 | $87.15 | $84.93 | 1,798,478 |
| 2022-02-01 | $86.77 | $87.20 | $85.13 | $86.05 | $83.86 | 2,343,364 |
| 2022-01-31 | $85.00 | $86.55 | $84.42 | $86.45 | $84.25 | 5,553,954 |
| 2022-01-28 | $82.76 | $84.74 | $82.20 | $84.63 | $82.48 | 2,515,684 |
| 2022-01-27 | $82.15 | $83.43 | $81.90 | $82.76 | $80.65 | 2,890,799 |
| 2022-01-26 | $81.81 | $82.45 | $80.78 | $81.38 | $79.31 | 4,293,131 |
| 2022-01-25 | $81.34 | $82.71 | $81.30 | $81.81 | $79.73 | 3,044,441 |
| 2022-01-24 | $82.50 | $83.34 | $80.12 | $81.99 | $79.90 | 3,852,217 |
| 2022-01-21 | $82.64 | $83.72 | $82.28 | $82.66 | $80.56 | 4,222,076 |
| 2022-01-20 | $81.88 | $82.80 | $81.43 | $82.04 | $79.95 | 2,727,086 |
| 2022-01-19 | $82.10 | $82.98 | $81.60 | $82.15 | $80.06 | 1,976,326 |
| 2022-01-18 | $82.81 | $82.94 | $81.35 | $81.99 | $79.90 | 3,263,145 |
| 2022-01-14 | $84.00 | $84.23 | $82.93 | $83.52 | $81.40 | 2,202,867 |
| 2022-01-13 | $83.14 | $84.26 | $82.84 | $83.94 | $81.80 | 1,584,702 |
| 2022-01-12 | $82.66 | $83.26 | $82.33 | $83.19 | $81.07 | 2,147,410 |
| 2022-01-11 | $84.75 | $85.09 | $82.10 | $83.07 | $80.96 | 2,965,201 |
| 2022-01-10 | $85.75 | $86.18 | $84.49 | $84.78 | $82.62 | 3,870,630 |
| 2022-01-07 | $85.02 | $86.07 | $84.50 | $85.67 | $83.49 | 3,727,362 |
| 2022-01-06 | $86.05 | $86.14 | $84.91 | $85.37 | $83.20 | 3,841,840 |
| 2022-01-05 | $85.00 | $86.25 | $84.96 | $85.55 | $83.37 | 3,592,317 |
| 2022-01-04 | $84.86 | $85.92 | $84.69 | $84.97 | $82.81 | 2,844,596 |
| 2022-01-03 | $85.35 | $85.43 | $84.02 | $85.13 | $82.96 | 1,450,519 |
| 2021-12-31 | $85.04 | $85.60 | $84.67 | $85.32 | $83.15 | 1,048,004 |
| 2021-12-30 | $85.22 | $85.39 | $84.66 | $85.18 | $83.01 | 1,396,485 |
| 2021-12-29 | $84.57 | $85.18 | $84.27 | $85.10 | $82.94 | 1,343,333 |
| 2021-12-28 | $83.73 | $84.41 | $83.61 | $84.40 | $82.25 | 786,614 |
| 2021-12-27 | $83.55 | $83.93 | $83.31 | $83.73 | $81.60 | 974,283 |
| 2021-12-23 | $84.09 | $84.34 | $83.64 | $83.77 | $81.64 | 1,313,523 |
| 2021-12-22 | $83.35 | $83.94 | $83.14 | $83.85 | $81.72 | 4,738,904 |
| 2021-12-21 | $84.46 | $84.63 | $83.05 | $83.37 | $81.25 | 1,368,182 |
| 2021-12-20 | $83.23 | $84.25 | $82.66 | $84.04 | $81.90 | 1,592,437 |
| 2021-12-17 | $84.76 | $85.13 | $83.65 | $83.82 | $81.69 | 4,627,322 |
| 2021-12-16 | $84.25 | $85.22 | $83.62 | $84.69 | $82.54 | 1,932,050 |
| 2021-12-15 | $83.23 | $84.65 | $83.11 | $84.52 | $82.37 | 2,603,642 |
| 2021-12-14 | $83.59 | $83.94 | $82.91 | $83.17 | $81.05 | 1,532,172 |
| 2021-12-13 | $82.52 | $83.98 | $82.40 | $83.47 | $81.35 | 3,965,290 |
| 2021-12-10 | $81.92 | $82.79 | $81.56 | $82.61 | $80.51 | 1,526,162 |
| 2021-12-09 | $81.69 | $81.94 | $80.45 | $81.68 | $79.60 | 4,671,615 |
| 2021-12-08 | $81.74 | $82.22 | $81.04 | $81.53 | $79.46 | 1,439,407 |
| 2021-12-07 | $81.06 | $81.71 | $80.73 | $81.56 | $79.49 | 2,061,662 |
| 2021-12-06 | $81.00 | $82.04 | $80.83 | $81.35 | $79.28 | 2,842,801 |
| 2021-12-03 | $79.05 | $80.56 | $78.71 | $80.53 | $78.48 | 2,618,733 |
| 2021-12-02 | $78.34 | $79.38 | $78.17 | $78.69 | $76.69 | 1,830,210 |
| 2021-12-01 | $78.00 | $79.57 | $77.50 | $77.94 | $75.96 | 1,775,317 |
| 2021-11-30 | $79.65 | $79.92 | $77.64 | $77.64 | $75.66 | 5,228,982 |
| 2021-11-29 | $79.03 | $80.50 | $78.62 | $80.35 | $78.31 | 3,064,723 |
| 2021-11-26 | $78.84 | $79.89 | $78.62 | $78.67 | $76.67 | 1,337,367 |
| 2021-11-24 | $79.35 | $79.56 | $78.84 | $79.22 | $77.20 | 1,295,549 |
| 2021-11-23 | $78.68 | $79.59 | $78.55 | $79.17 | $77.16 | 1,552,274 |
| 2021-11-22 | $77.91 | $79.37 | $77.60 | $78.57 | $76.57 | 1,899,252 |
| 2021-11-19 | $77.74 | $78.43 | $77.66 | $78.03 | $76.04 | 1,841,141 |
| 2021-11-18 | $77.30 | $77.77 | $76.42 | $77.66 | $75.68 | 1,739,960 |
| 2021-11-17 | $77.38 | $77.65 | $76.85 | $77.50 | $75.53 | 1,603,510 |
| 2021-11-16 | $78.08 | $78.47 | $77.50 | $77.52 | $75.55 | 1,560,045 |
| 2021-11-15 | $77.70 | $78.81 | $77.45 | $78.77 | $76.01 | 1,880,360 |
| 2021-11-12 | $77.61 | $77.61 | $77.02 | $77.15 | $74.44 | 3,382,779 |
| 2021-11-11 | $77.68 | $77.88 | $76.99 | $77.58 | $74.86 | 1,566,843 |
| 2021-11-10 | $78.00 | $78.64 | $77.29 | $77.96 | $75.22 | 2,345,504 |
| 2021-11-09 | $77.30 | $78.02 | $77.22 | $77.83 | $75.10 | 1,685,797 |
| 2021-11-08 | $78.00 | $78.05 | $76.75 | $77.05 | $74.35 | 2,418,787 |
| 2021-11-05 | $77.29 | $78.79 | $77.29 | $78.21 | $75.47 | 3,651,672 |
| 2021-11-04 | $76.87 | $77.30 | $75.52 | $76.28 | $73.60 | 2,128,074 |
| 2021-11-03 | $76.16 | $77.22 | $75.94 | $76.98 | $74.28 | 2,173,746 |
| 2021-11-02 | $76.19 | $76.70 | $75.40 | $76.44 | $73.76 | 1,941,860 |
| 2021-11-01 | $75.40 | $76.67 | $75.13 | $76.11 | $73.44 | 1,550,411 |
| 2021-10-29 | $76.29 | $76.59 | $75.17 | $75.40 | $72.75 | 2,475,757 |
| 2021-10-28 | $76.12 | $76.51 | $75.84 | $76.29 | $73.61 | 1,319,978 |
| 2021-10-27 | $76.63 | $76.63 | $75.72 | $75.99 | $73.32 | 1,581,774 |
| 2021-10-26 | $75.88 | $76.79 | $75.75 | $76.28 | $73.60 | 1,625,153 |
| 2021-10-25 | $75.90 | $76.28 | $75.50 | $75.88 | $73.22 | 1,637,539 |
| 2021-10-22 | $75.73 | $76.33 | $75.62 | $76.09 | $73.42 | 1,248,910 |
| 2021-10-21 | $75.63 | $75.83 | $75.05 | $75.44 | $72.79 | 1,519,571 |
| 2021-10-20 | $74.00 | $75.61 | $73.84 | $75.51 | $72.86 | 2,198,722 |
| 2021-10-19 | $73.35 | $73.76 | $72.89 | $73.73 | $71.14 | 1,986,583 |
| 2021-10-18 | $72.99 | $73.32 | $72.05 | $72.89 | $70.33 | 6,172,250 |
| 2021-10-15 | $75.60 | $75.75 | $74.27 | $74.47 | $71.86 | 16,582,151 |
| 2021-10-14 | $76.01 | $76.41 | $75.59 | $75.67 | $73.02 | 3,854,091 |
| 2021-10-13 | $75.58 | $76.38 | $75.40 | $76.05 | $73.38 | 3,608,850 |
| 2021-10-12 | $73.94 | $76.09 | $73.75 | $75.69 | $73.03 | 4,354,392 |
| 2021-10-11 | $75.68 | $76.55 | $73.91 | $73.92 | $71.33 | 7,765,692 |
| 2021-10-08 | $74.22 | $74.32 | $73.41 | $73.47 | $70.89 | 1,788,511 |
| 2021-10-07 | $74.70 | $75.30 | $74.22 | $74.38 | $71.77 | 1,624,561 |
| 2021-10-06 | $72.92 | $74.66 | $72.70 | $74.61 | $71.99 | 2,696,027 |
| 2021-10-05 | $73.30 | $73.49 | $72.71 | $73.04 | $70.48 | 2,160,502 |
| 2021-10-04 | $71.55 | $73.48 | $71.52 | $73.22 | $70.65 | 2,150,540 |
| 2021-10-01 | $73.29 | $73.29 | $71.54 | $71.60 | $69.09 | 2,237,367 |
| 2021-09-30 | $73.38 | $73.67 | $72.59 | $72.59 | $70.04 | 2,752,059 |
| 2021-09-29 | $72.08 | $74.03 | $72.08 | $73.45 | $70.87 | 1,499,335 |
| 2021-09-28 | $72.73 | $72.90 | $71.86 | $72.16 | $69.63 | 2,259,031 |
| 2021-09-27 | $73.29 | $74.17 | $72.47 | $72.53 | $69.99 | 1,871,545 |
| 2021-09-24 | $72.97 | $73.70 | $72.91 | $73.00 | $70.44 | 1,734,639 |
| 2021-09-23 | $73.20 | $73.89 | $72.99 | $73.11 | $70.54 | 1,606,383 |
| 2021-09-22 | $73.25 | $73.70 | $72.67 | $73.25 | $70.68 | 1,865,783 |
| 2021-09-21 | $73.25 | $74.01 | $72.96 | $73.05 | $70.49 | 1,570,466 |
| 2021-09-20 | $73.09 | $74.37 | $72.81 | $73.31 | $70.74 | 2,743,235 |
| 2021-09-17 | $73.11 | $73.94 | $72.93 | $73.07 | $70.51 | 7,274,500 |
| 2021-09-16 | $74.08 | $74.49 | $73.59 | $73.66 | $71.08 | 1,979,927 |
| 2021-09-15 | $73.98 | $74.88 | $73.85 | $73.99 | $71.39 | 2,765,962 |
| 2021-09-14 | $74.69 | $74.87 | $73.95 | $74.19 | $71.59 | 2,048,378 |
| 2021-09-13 | $75.35 | $75.73 | $74.20 | $74.41 | $71.80 | 2,416,225 |
| 2021-09-10 | $76.08 | $76.27 | $74.66 | $74.69 | $72.07 | 2,146,532 |
| 2021-09-09 | $76.80 | $76.94 | $76.30 | $76.38 | $73.70 | 1,925,691 |
| 2021-09-08 | $74.96 | $77.05 | $74.77 | $76.92 | $74.22 | 2,427,678 |
| 2021-09-07 | $76.33 | $76.46 | $74.82 | $74.88 | $72.25 | 1,828,971 |
| 2021-09-03 | $77.13 | $77.19 | $76.28 | $76.30 | $73.62 | 1,948,017 |
| 2021-09-02 | $76.66 | $77.13 | $76.62 | $77.13 | $74.42 | 1,483,388 |
| 2021-09-01 | $75.51 | $76.65 | $75.46 | $76.44 | $73.76 | 2,834,454 |
| 2021-08-31 | $75.66 | $76.11 | $75.24 | $75.45 | $72.80 | 3,234,475 |
| 2021-08-30 | $75.72 | $76.03 | $75.50 | $75.70 | $73.04 | 1,938,134 |
| 2021-08-27 | $75.34 | $75.69 | $75.09 | $75.64 | $72.99 | 1,547,705 |
| 2021-08-26 | $75.00 | $75.36 | $74.66 | $75.22 | $72.58 | 1,592,595 |
| 2021-08-25 | $74.95 | $75.53 | $74.47 | $75.27 | $72.63 | 1,674,322 |
| 2021-08-24 | $75.72 | $75.75 | $74.73 | $75.02 | $72.39 | 1,575,417 |
| 2021-08-23 | $76.95 | $76.95 | $75.62 | $75.79 | $73.13 | 1,655,679 |
| 2021-08-20 | $76.52 | $77.25 | $76.07 | $76.95 | $74.25 | 1,834,008 |
| 2021-08-19 | $76.76 | $77.57 | $76.56 | $76.69 | $74.00 | 1,558,587 |
| 2021-08-18 | $77.24 | $77.38 | $76.26 | $76.60 | $73.91 | 1,710,241 |
| 2021-08-17 | $77.45 | $77.57 | $76.36 | $77.24 | $74.53 | 1,737,813 |
| 2021-08-16 | $77.92 | $78.76 | $77.62 | $78.25 | $74.75 | 2,078,123 |
| 2021-08-13 | $77.33 | $78.01 | $77.07 | $77.74 | $74.27 | 1,442,696 |
| 2021-08-12 | $77.28 | $77.85 | $77.03 | $77.25 | $73.80 | 2,388,613 |
| 2021-08-11 | $76.54 | $77.33 | $76.47 | $77.12 | $73.67 | 1,522,198 |
| 2021-08-10 | $76.20 | $76.76 | $75.74 | $76.40 | $72.99 | 1,938,547 |
| 2021-08-09 | $75.79 | $76.10 | $75.36 | $76.07 | $72.67 | 1,386,273 |
| 2021-08-06 | $75.30 | $76.31 | $74.36 | $75.52 | $72.15 | 2,218,217 |
| 2021-08-05 | $74.71 | $75.32 | $74.19 | $75.32 | $71.96 | 1,740,020 |
| 2021-08-04 | $74.52 | $74.94 | $73.93 | $74.87 | $71.53 | 1,862,997 |
| 2021-08-03 | $74.50 | $75.46 | $74.20 | $74.85 | $71.51 | 1,440,034 |
| 2021-08-02 | $73.97 | $74.77 | $73.94 | $74.50 | $71.17 | 1,495,594 |
| 2021-07-30 | $74.68 | $75.32 | $73.46 | $73.77 | $70.47 | 4,354,220 |
| 2021-07-29 | $74.57 | $74.80 | $74.04 | $74.52 | $71.19 | 1,378,864 |
| 2021-07-28 | $75.51 | $75.60 | $74.01 | $74.59 | $71.26 | 1,513,247 |
| 2021-07-27 | $73.87 | $75.70 | $73.43 | $75.53 | $72.16 | 1,625,485 |
| 2021-07-26 | $74.24 | $74.51 | $73.63 | $73.96 | $70.66 | 1,477,643 |
| 2021-07-23 | $73.23 | $74.21 | $73.10 | $74.18 | $70.87 | 1,403,118 |
| 2021-07-22 | $72.85 | $73.27 | $72.44 | $73.04 | $69.78 | 1,754,270 |
| 2021-07-21 | $73.61 | $73.93 | $72.71 | $72.78 | $69.53 | 1,601,323 |
| 2021-07-20 | $72.63 | $74.63 | $72.62 | $73.57 | $70.28 | 3,083,054 |
| 2021-07-19 | $74.83 | $75.65 | $72.93 | $73.77 | $70.47 | 2,450,316 |
| 2021-07-16 | $74.50 | $75.26 | $74.25 | $74.93 | $71.58 | 2,100,299 |
| 2021-07-15 | $73.18 | $74.38 | $73.01 | $74.36 | $71.04 | 2,135,569 |
| 2021-07-14 | $72.46 | $73.42 | $72.07 | $73.19 | $69.92 | 2,206,579 |
| 2021-07-13 | $73.28 | $73.54 | $72.50 | $72.63 | $69.39 | 1,992,420 |
| 2021-07-12 | $73.23 | $73.65 | $72.85 | $73.36 | $70.08 | 1,154,261 |
| 2021-07-09 | $73.60 | $73.83 | $72.77 | $73.30 | $70.03 | 1,931,982 |
| 2021-07-08 | $73.35 | $74.15 | $73.04 | $73.36 | $70.08 | 2,445,227 |
| 2021-07-07 | $72.73 | $73.35 | $72.40 | $73.34 | $70.06 | 1,805,183 |
| 2021-07-06 | $72.38 | $72.98 | $71.57 | $72.94 | $69.68 | 1,940,780 |
| 2021-07-02 | $72.56 | $72.66 | $72.20 | $72.47 | $69.23 | 1,117,037 |
| 2021-07-01 | $71.87 | $72.73 | $71.17 | $72.54 | $69.30 | 2,297,461 |
| 2021-06-30 | $72.10 | $72.25 | $71.55 | $71.72 | $68.52 | 2,270,459 |
| 2021-06-29 | $73.50 | $73.68 | $71.86 | $72.05 | $68.83 | 2,552,380 |
| 2021-06-28 | $73.87 | $74.33 | $73.59 | $73.82 | $70.52 | 2,285,287 |
| 2021-06-25 | $73.37 | $73.95 | $73.27 | $73.87 | $70.57 | 2,076,243 |
| 2021-06-24 | $73.46 | $73.62 | $73.06 | $73.43 | $70.15 | 1,610,983 |
| 2021-06-23 | $74.33 | $74.49 | $73.04 | $73.47 | $70.19 | 2,168,994 |
| 2021-06-22 | $75.07 | $75.38 | $74.40 | $74.46 | $71.13 | 2,235,089 |
| 2021-06-21 | $74.62 | $75.34 | $74.41 | $75.19 | $71.83 | 2,609,262 |
| 2021-06-18 | $76.05 | $76.05 | $74.38 | $74.49 | $71.16 | 3,831,357 |
| 2021-06-17 | $76.28 | $76.67 | $75.99 | $76.28 | $72.87 | 2,657,962 |
| 2021-06-16 | $77.17 | $77.61 | $76.14 | $76.22 | $72.82 | 2,923,317 |
| 2021-06-15 | $77.75 | $78.49 | $77.30 | $77.75 | $74.28 | 1,991,377 |
| 2021-06-14 | $77.19 | $77.83 | $76.95 | $77.75 | $74.28 | 1,451,497 |
| 2021-06-11 | $77.00 | $77.33 | $76.68 | $77.23 | $73.78 | 1,297,865 |
| 2021-06-10 | $76.88 | $77.25 | $76.59 | $77.04 | $73.60 | 1,217,465 |
| 2021-06-09 | $76.54 | $76.94 | $76.31 | $76.88 | $73.45 | 1,229,394 |
| 2021-06-08 | $77.26 | $77.39 | $76.21 | $76.29 | $72.88 | 1,497,543 |
| 2021-06-07 | $77.41 | $77.55 | $77.14 | $77.31 | $73.86 | 960,016 |
| 2021-06-04 | $77.55 | $77.78 | $77.22 | $77.24 | $73.79 | 1,418,940 |
| 2021-06-03 | $76.61 | $77.45 | $76.46 | $77.26 | $73.81 | 3,276,952 |
| 2021-06-02 | $76.51 | $77.45 | $76.28 | $76.79 | $73.36 | 2,678,862 |
| 2021-06-01 | $77.46 | $77.49 | $76.40 | $76.43 | $73.02 | 1,745,653 |
| 2021-05-28 | $77.19 | $77.49 | $76.98 | $77.24 | $73.79 | 1,629,027 |
| 2021-05-27 | $78.00 | $78.07 | $76.51 | $76.87 | $73.44 | 2,867,015 |
| 2021-05-26 | $77.66 | $78.23 | $77.56 | $78.00 | $74.52 | 1,466,101 |
| 2021-05-25 | $78.28 | $78.43 | $77.29 | $77.81 | $74.33 | 1,090,663 |
| 2021-05-24 | $79.17 | $79.35 | $78.32 | $78.38 | $74.88 | 1,344,337 |
| 2021-05-21 | $78.48 | $79.08 | $78.35 | $78.96 | $75.43 | 3,270,345 |
| 2021-05-20 | $78.13 | $79.34 | $78.13 | $78.42 | $74.92 | 1,810,855 |
| 2021-05-19 | $77.69 | $78.06 | $77.12 | $77.98 | $74.50 | 2,783,431 |
| 2021-05-18 | $77.88 | $78.10 | $77.24 | $77.74 | $74.27 | 2,344,110 |
| 2021-05-17 | $79.08 | $79.91 | $78.72 | $78.73 | $74.47 | 2,743,825 |
| 2021-05-14 | $79.61 | $80.10 | $78.87 | $78.97 | $74.70 | 1,535,564 |
| 2021-05-13 | $77.63 | $79.82 | $77.63 | $79.28 | $74.99 | 2,065,732 |
| 2021-05-12 | $79.49 | $79.54 | $77.76 | $77.90 | $73.69 | 2,054,426 |
| 2021-05-11 | $80.08 | $80.34 | $78.56 | $79.34 | $75.05 | 1,954,682 |
| 2021-05-10 | $78.40 | $80.43 | $78.40 | $79.85 | $75.53 | 2,391,055 |
| 2021-05-07 | $78.12 | $80.13 | $78.09 | $78.09 | $73.87 | 2,656,447 |
| 2021-05-06 | $77.20 | $77.99 | $76.57 | $77.86 | $73.65 | 1,793,561 |
| 2021-05-05 | $78.00 | $78.33 | $76.09 | $76.89 | $72.73 | 1,928,500 |
| 2021-05-04 | $77.92 | $78.63 | $77.57 | $78.12 | $73.89 | 1,526,079 |
| 2021-05-03 | $77.50 | $78.67 | $77.35 | $77.75 | $73.54 | 1,517,493 |
| 2021-04-30 | $77.05 | $77.43 | $76.25 | $77.41 | $73.22 | 1,961,989 |
| 2021-04-29 | $76.08 | $76.99 | $76.08 | $76.71 | $72.56 | 3,188,067 |
| 2021-04-28 | $76.52 | $76.68 | $75.82 | $76.21 | $72.09 | 1,374,369 |
| 2021-04-27 | $76.90 | $76.94 | $76.12 | $76.19 | $72.07 | 1,592,975 |
| 2021-04-26 | $77.45 | $77.63 | $76.65 | $76.87 | $72.71 | 1,546,971 |
| 2021-04-23 | $78.10 | $78.28 | $77.39 | $77.45 | $73.26 | 1,349,544 |
| 2021-04-22 | $78.18 | $78.43 | $77.72 | $78.11 | $73.88 | 1,490,815 |
| 2021-04-21 | $79.49 | $79.75 | $78.27 | $78.36 | $74.12 | 1,860,870 |
| 2021-04-20 | $78.50 | $79.80 | $78.35 | $79.35 | $75.06 | 2,589,938 |
| 2021-04-19 | $78.48 | $78.57 | $77.64 | $78.35 | $74.11 | 1,716,657 |
| 2021-04-16 | $77.47 | $78.48 | $77.38 | $78.21 | $73.98 | 2,229,738 |
| 2021-04-15 | $75.96 | $77.24 | $75.96 | $77.19 | $73.01 | 3,009,253 |
| 2021-04-14 | $75.57 | $76.18 | $75.32 | $76.16 | $72.04 | 1,408,602 |
| 2021-04-13 | $75.01 | $76.06 | $74.82 | $75.87 | $71.77 | 1,855,091 |
| 2021-04-12 | $75.35 | $76.00 | $75.12 | $75.32 | $71.25 | 1,454,685 |
| 2021-04-09 | $75.00 | $75.60 | $75.00 | $75.17 | $71.10 | 1,680,539 |
| 2021-04-08 | $75.65 | $75.71 | $75.03 | $75.12 | $71.06 | 1,855,485 |
| 2021-04-07 | $75.76 | $76.07 | $74.94 | $75.31 | $71.24 | 1,487,824 |
| 2021-04-06 | $74.99 | $75.69 | $74.75 | $75.69 | $71.60 | 1,255,067 |
| 2021-04-05 | $74.40 | $75.54 | $74.36 | $75.28 | $71.21 | 1,818,046 |
| 2021-04-01 | $74.51 | $74.74 | $73.82 | $74.29 | $70.27 | 2,038,316 |
| 2021-03-31 | $74.12 | $74.94 | $74.10 | $74.80 | $70.75 | 3,505,864 |
| 2021-03-30 | $75.25 | $75.28 | $73.94 | $74.38 | $70.36 | 1,594,862 |
| 2021-03-29 | $74.44 | $76.05 | $74.26 | $75.45 | $71.37 | 1,724,552 |
| 2021-03-26 | $73.90 | $74.50 | $73.45 | $74.44 | $70.41 | 1,649,166 |
| 2021-03-25 | $73.93 | $74.74 | $73.35 | $74.27 | $70.25 | 2,039,506 |
| 2021-03-24 | $72.76 | $73.94 | $72.56 | $73.43 | $69.46 | 2,049,112 |
| 2021-03-23 | $71.94 | $73.40 | $71.89 | $73.24 | $69.28 | 3,325,193 |
| 2021-03-22 | $71.81 | $72.25 | $71.41 | $72.05 | $68.15 | 3,343,807 |
| 2021-03-19 | $72.58 | $72.87 | $71.68 | $72.30 | $68.39 | 5,562,642 |
| 2021-03-18 | $71.92 | $72.82 | $71.54 | $72.22 | $68.31 | 3,839,547 |
| 2021-03-17 | $72.32 | $72.93 | $71.73 | $71.79 | $67.91 | 4,615,288 |
| 2021-03-16 | $71.30 | $72.31 | $71.22 | $72.08 | $68.18 | 2,775,413 |
| 2021-03-15 | $71.26 | $72.22 | $71.23 | $71.82 | $67.93 | 3,187,583 |
| 2021-03-12 | $70.38 | $71.37 | $70.18 | $70.94 | $67.10 | 2,896,520 |
| 2021-03-11 | $69.93 | $70.56 | $69.57 | $69.82 | $66.04 | 3,595,256 |
| 2021-03-10 | $69.82 | $71.02 | $69.45 | $70.37 | $66.56 | 3,268,649 |
| 2021-03-09 | $69.10 | $69.97 | $68.86 | $69.69 | $65.92 | 3,908,530 |
| 2021-03-08 | $68.82 | $70.05 | $68.33 | $69.50 | $65.74 | 2,990,285 |
| 2021-03-05 | $67.36 | $68.67 | $66.82 | $68.30 | $64.60 | 3,702,783 |
| 2021-03-04 | $67.50 | $69.03 | $66.79 | $66.96 | $63.34 | 2,850,059 |
| 2021-03-03 | $66.83 | $67.62 | $66.40 | $67.43 | $63.78 | 1,999,328 |
| 2021-03-02 | $67.13 | $67.65 | $66.31 | $67.08 | $63.45 | 2,253,857 |
| 2021-03-01 | $66.13 | $67.60 | $66.06 | $67.04 | $63.41 | 4,424,474 |
| 2021-02-26 | $67.19 | $67.62 | $65.56 | $65.65 | $62.10 | 3,968,611 |
| 2021-02-25 | $66.70 | $67.35 | $66.61 | $67.15 | $63.52 | 2,173,555 |
| 2021-02-24 | $67.74 | $67.90 | $66.59 | $66.65 | $63.04 | 3,339,763 |
| 2021-02-23 | $68.57 | $68.70 | $67.31 | $67.67 | $64.01 | 3,356,754 |
| 2021-02-22 | $67.75 | $68.08 | $66.63 | $67.97 | $64.29 | 3,861,265 |
| 2021-02-19 | $69.51 | $69.64 | $67.94 | $68.18 | $64.49 | 4,358,716 |
| 2021-02-18 | $70.00 | $70.45 | $69.81 | $70.02 | $66.23 | 3,042,065 |
| 2021-02-17 | $70.16 | $70.52 | $69.69 | $70.16 | $66.36 | 1,473,435 |
| 2021-02-16 | $70.26 | $70.49 | $69.40 | $70.05 | $66.26 | 2,264,714 |
| 2021-02-12 | $71.87 | $72.09 | $70.70 | $71.06 | $66.48 | 1,595,654 |
| 2021-02-11 | $72.31 | $72.42 | $71.66 | $71.82 | $67.19 | 1,792,018 |
| 2021-02-10 | $71.80 | $72.32 | $71.38 | $72.31 | $67.65 | 1,410,246 |
| 2021-02-09 | $71.52 | $71.64 | $70.47 | $71.35 | $66.75 | 1,444,734 |
| 2021-02-08 | $71.78 | $71.96 | $71.03 | $71.28 | $66.69 | 1,817,885 |
| 2021-02-05 | $71.02 | $71.85 | $70.62 | $71.50 | $66.89 | 1,642,333 |
| 2021-02-04 | $70.60 | $71.00 | $70.03 | $70.59 | $66.04 | 2,391,215 |
| 2021-02-03 | $70.02 | $70.86 | $70.00 | $70.51 | $65.97 | 1,767,350 |
| 2021-02-02 | $70.90 | $72.04 | $70.20 | $70.26 | $65.73 | 2,183,589 |
| 2021-02-01 | $70.78 | $71.59 | $69.52 | $70.75 | $66.19 | 2,429,262 |
| 2021-01-29 | $70.07 | $71.42 | $69.52 | $70.78 | $66.22 | 6,527,637 |
| 2021-01-28 | $71.31 | $72.00 | $70.04 | $70.21 | $65.68 | 3,986,230 |
| 2021-01-27 | $69.92 | $73.09 | $69.72 | $71.54 | $66.93 | 5,693,939 |
| 2021-01-26 | $70.60 | $70.64 | $69.72 | $70.28 | $65.75 | 2,261,078 |
| 2021-01-25 | $68.70 | $70.68 | $68.63 | $70.64 | $66.09 | 3,095,379 |
| 2021-01-22 | $68.41 | $69.09 | $67.86 | $68.83 | $64.39 | 2,365,013 |
| 2021-01-21 | $69.04 | $69.90 | $68.94 | $69.15 | $64.69 | 2,241,685 |
| 2021-01-20 | $68.98 | $70.18 | $68.87 | $69.94 | $65.43 | 2,784,102 |
| 2021-01-19 | $69.82 | $69.91 | $68.94 | $69.48 | $65.00 | 2,554,956 |
| 2021-01-15 | $68.26 | $69.67 | $68.04 | $69.60 | $65.11 | 2,139,657 |
| 2021-01-14 | $69.87 | $69.95 | $68.35 | $68.46 | $64.05 | 4,223,304 |
| 2021-01-13 | $68.12 | $69.74 | $68.00 | $69.61 | $65.12 | 1,930,793 |
| 2021-01-12 | $68.43 | $68.65 | $66.92 | $67.92 | $63.54 | 2,755,902 |
| 2021-01-11 | $69.70 | $70.10 | $68.25 | $68.73 | $64.30 | 2,773,722 |
| 2021-01-08 | $70.40 | $70.40 | $69.52 | $69.93 | $65.42 | 2,504,226 |
| 2021-01-07 | $71.30 | $71.49 | $69.82 | $69.91 | $65.40 | 3,066,415 |
| 2021-01-06 | $70.00 | $71.67 | $69.91 | $71.36 | $66.76 | 2,417,336 |
| 2021-01-05 | $70.70 | $70.94 | $69.61 | $69.87 | $65.37 | 2,192,606 |
| 2021-01-04 | $72.27 | $72.36 | $70.22 | $70.66 | $66.11 | 2,488,756 |
| 2020-12-31 | $70.88 | $72.32 | $70.76 | $72.27 | $67.61 | 2,081,407 |
| 2020-12-30 | $70.77 | $71.25 | $70.59 | $71.02 | $66.44 | 1,509,888 |
| 2020-12-29 | $71.55 | $71.81 | $70.59 | $70.76 | $66.20 | 1,472,246 |
| 2020-12-28 | $70.71 | $71.59 | $70.60 | $71.26 | $66.67 | 2,103,155 |
| 2020-12-24 | $70.23 | $70.46 | $69.65 | $70.44 | $65.90 | 843,540 |
| 2020-12-23 | $70.01 | $71.25 | $69.89 | $70.07 | $65.55 | 2,829,539 |
| 2020-12-22 | $69.87 | $69.87 | $69.29 | $69.65 | $65.16 | 2,362,683 |
| 2020-12-21 | $70.68 | $70.95 | $69.28 | $69.95 | $65.44 | 4,622,004 |
| 2020-12-18 | $71.86 | $72.49 | $70.68 | $71.15 | $66.56 | 6,443,891 |
| 2020-12-17 | $72.10 | $72.86 | $71.60 | $71.62 | $67.00 | 2,229,606 |
| 2020-12-16 | $73.06 | $73.49 | $71.55 | $71.75 | $67.13 | 3,596,176 |
| 2020-12-15 | $72.79 | $73.57 | $72.37 | $73.00 | $68.30 | 3,451,345 |
| 2020-12-14 | $73.65 | $74.27 | $72.31 | $72.41 | $67.74 | 4,119,335 |
| 2020-12-11 | $72.96 | $74.11 | $72.89 | $73.16 | $68.44 | 4,566,248 |
| 2020-12-10 | $74.23 | $74.50 | $73.06 | $73.35 | $68.62 | 3,525,810 |
| 2020-12-09 | $74.52 | $74.91 | $73.55 | $74.24 | $69.46 | 2,905,619 |
| 2020-12-08 | $74.55 | $75.29 | $74.12 | $74.56 | $69.75 | 2,623,553 |
| 2020-12-07 | $75.17 | $75.66 | $74.60 | $74.84 | $70.02 | 3,177,051 |
| 2020-12-04 | $75.83 | $76.54 | $75.01 | $75.31 | $70.46 | 3,239,617 |
| 2020-12-03 | $76.79 | $76.79 | $75.40 | $75.91 | $71.02 | 1,946,937 |
| 2020-12-02 | $75.84 | $77.08 | $75.35 | $77.03 | $72.07 | 3,485,641 |
| 2020-12-01 | $76.66 | $77.50 | $76.35 | $76.91 | $71.95 | 2,224,113 |
| 2020-11-30 | $77.50 | $77.77 | $75.92 | $76.25 | $71.34 | 2,605,188 |
| 2020-11-27 | $78.51 | $78.59 | $77.51 | $77.77 | $72.76 | 722,067 |
| 2020-11-25 | $78.42 | $78.72 | $77.43 | $78.66 | $73.59 | 1,631,530 |
| 2020-11-24 | $78.07 | $78.90 | $77.63 | $78.38 | $73.33 | 1,847,190 |
| 2020-11-23 | $77.58 | $78.05 | $77.01 | $77.57 | $72.57 | 1,814,519 |
| 2020-11-20 | $77.43 | $77.66 | $76.70 | $77.39 | $72.40 | 4,304,951 |
| 2020-11-19 | $77.64 | $77.64 | $76.48 | $77.10 | $72.13 | 1,723,012 |
| 2020-11-18 | $79.50 | $79.66 | $77.55 | $77.69 | $72.68 | 2,034,911 |
| 2020-11-17 | $81.83 | $82.20 | $79.19 | $79.25 | $74.14 | 3,696,033 |
| 2020-11-16 | $82.49 | $82.75 | $81.92 | $82.71 | $76.64 | 2,330,416 |
| 2020-11-13 | $80.91 | $81.75 | $80.50 | $81.63 | $75.64 | 1,712,426 |
| 2020-11-12 | $81.45 | $81.71 | $79.51 | $80.51 | $74.60 | 2,077,925 |
| 2020-11-11 | $82.35 | $82.73 | $81.41 | $81.72 | $75.72 | 2,692,957 |
| 2020-11-10 | $79.74 | $82.28 | $79.35 | $82.08 | $76.06 | 3,040,341 |
| 2020-11-09 | $80.28 | $81.66 | $78.85 | $79.28 | $73.46 | 2,248,858 |
| 2020-11-06 | $79.30 | $79.97 | $77.28 | $77.80 | $72.09 | 2,928,858 |
| 2020-11-05 | $80.36 | $81.56 | $79.44 | $79.73 | $73.88 | 1,659,691 |
| 2020-11-04 | $81.32 | $82.28 | $79.54 | $79.56 | $73.72 | 1,437,920 |
| 2020-11-03 | $80.59 | $82.06 | $80.38 | $81.32 | $75.35 | 1,722,196 |
| 2020-11-02 | $79.39 | $80.08 | $78.13 | $79.78 | $73.92 | 2,603,534 |
| 2020-10-30 | $79.37 | $79.82 | $77.64 | $78.49 | $72.73 | 2,353,725 |
| 2020-10-29 | $79.98 | $80.75 | $78.86 | $79.77 | $73.92 | 1,599,272 |
| 2020-10-28 | $82.05 | $82.94 | $79.96 | $80.16 | $74.28 | 1,778,774 |
| 2020-10-27 | $82.95 | $83.92 | $82.22 | $83.05 | $76.95 | 1,553,267 |
| 2020-10-26 | $81.23 | $82.89 | $80.94 | $82.74 | $76.67 | 1,342,254 |
| 2020-10-23 | $81.97 | $82.09 | $81.23 | $81.60 | $75.61 | 1,473,627 |
| 2020-10-22 | $80.57 | $81.61 | $80.00 | $81.44 | $75.46 | 1,509,489 |
| 2020-10-21 | $80.37 | $81.00 | $79.90 | $80.33 | $74.43 | 1,486,953 |
| 2020-10-20 | $80.00 | $81.29 | $79.82 | $80.60 | $74.68 | 1,627,735 |
| 2020-10-19 | $81.69 | $82.34 | $80.52 | $80.79 | $74.86 | 2,936,330 |
| 2020-10-16 | $81.70 | $82.71 | $81.31 | $81.70 | $75.70 | 2,205,257 |
| 2020-10-15 | $81.15 | $82.26 | $80.89 | $81.74 | $75.74 | 1,286,858 |
| 2020-10-14 | $82.40 | $82.70 | $81.53 | $82.24 | $76.20 | 1,075,033 |
| 2020-10-13 | $82.10 | $82.63 | $80.84 | $82.32 | $76.28 | 1,213,399 |
| 2020-10-12 | $82.45 | $83.13 | $82.40 | $82.89 | $76.81 | 946,355 |
| 2020-10-09 | $82.39 | $82.92 | $81.52 | $82.55 | $76.49 | 1,170,312 |
| 2020-10-08 | $81.25 | $82.35 | $80.89 | $82.27 | $76.23 | 1,212,072 |
| 2020-10-07 | $81.09 | $81.23 | $79.84 | $80.83 | $74.90 | 1,336,209 |
| 2020-10-06 | $80.06 | $81.22 | $79.46 | $80.76 | $74.83 | 1,530,775 |
| 2020-10-05 | $79.60 | $80.33 | $79.11 | $79.93 | $74.06 | 1,357,847 |
| 2020-10-02 | $78.53 | $80.21 | $78.26 | $79.77 | $73.92 | 1,718,928 |
| 2020-10-01 | $78.05 | $79.08 | $77.74 | $79.04 | $73.24 | 1,562,378 |
| 2020-09-30 | $77.45 | $78.06 | $77.16 | $77.80 | $72.09 | 1,773,126 |
| 2020-09-29 | $76.73 | $77.70 | $76.25 | $76.98 | $71.33 | 1,608,518 |
| 2020-09-28 | $75.98 | $77.16 | $75.51 | $76.32 | $70.72 | 1,657,605 |
| 2020-09-25 | $73.49 | $75.88 | $73.47 | $75.77 | $70.21 | 1,561,444 |
| 2020-09-24 | $73.37 | $74.16 | $72.55 | $73.93 | $68.50 | 1,878,071 |
| 2020-09-23 | $73.74 | $73.96 | $73.21 | $73.32 | $67.94 | 2,228,616 |
| 2020-09-22 | $72.64 | $74.19 | $72.48 | $73.70 | $68.29 | 2,868,166 |
| 2020-09-21 | $73.33 | $73.72 | $71.73 | $72.84 | $67.49 | 3,213,090 |
| 2020-09-18 | $75.38 | $75.92 | $73.64 | $73.88 | $68.46 | 4,431,889 |
| 2020-09-17 | $75.27 | $76.55 | $74.61 | $75.93 | $70.36 | 3,690,408 |
| 2020-09-16 | $74.30 | $76.34 | $74.00 | $75.68 | $70.13 | 3,961,190 |
| 2020-09-15 | $74.74 | $75.59 | $73.96 | $74.47 | $69.00 | 2,637,308 |
| 2020-09-14 | $73.44 | $74.48 | $72.82 | $74.22 | $68.77 | 2,308,923 |
| 2020-09-11 | $72.68 | $73.04 | $72.11 | $72.74 | $67.40 | 2,176,447 |
| 2020-09-10 | $72.63 | $74.25 | $71.68 | $72.77 | $67.43 | 8,656,367 |
| 2020-09-09 | $73.34 | $74.55 | $72.86 | $72.91 | $67.56 | 1,970,093 |
| 2020-09-08 | $72.99 | $73.44 | $72.08 | $72.80 | $67.46 | 3,104,473 |
| 2020-09-04 | $72.86 | $73.51 | $71.90 | $73.04 | $67.68 | 3,121,271 |
| 2020-09-03 | $72.61 | $73.57 | $71.78 | $72.40 | $67.09 | 3,609,511 |
| 2020-09-02 | $69.56 | $72.41 | $69.30 | $72.23 | $66.93 | 2,391,849 |
| 2020-09-01 | $70.88 | $71.00 | $69.37 | $69.65 | $64.54 | 1,867,773 |
| 2020-08-31 | $70.61 | $71.45 | $70.59 | $71.34 | $66.10 | 2,461,865 |
| 2020-08-28 | $71.26 | $71.26 | $70.10 | $70.92 | $65.71 | 1,480,009 |
| 2020-08-27 | $71.00 | $71.79 | $70.55 | $71.07 | $65.85 | 1,808,717 |
| 2020-08-26 | $72.45 | $72.45 | $70.31 | $70.78 | $65.59 | 2,667,501 |
| 2020-08-25 | $74.36 | $74.48 | $72.69 | $73.01 | $67.65 | 2,057,120 |
| 2020-08-24 | $72.32 | $74.33 | $71.85 | $74.32 | $68.87 | 2,326,534 |
| 2020-08-21 | $72.67 | $72.70 | $71.18 | $72.20 | $66.90 | 3,823,731 |
| 2020-08-20 | $73.10 | $73.72 | $72.32 | $72.40 | $67.09 | 2,444,139 |
| 2020-08-19 | $73.35 | $73.89 | $72.90 | $73.44 | $68.05 | 1,742,309 |
| 2020-08-18 | $73.65 | $73.95 | $73.12 | $73.35 | $67.97 | 1,548,819 |
| 2020-08-17 | $73.81 | $75.02 | $73.40 | $74.41 | $68.24 | 2,466,992 |
| 2020-08-14 | $73.35 | $74.09 | $72.79 | $73.53 | $67.43 | 1,641,648 |
| 2020-08-13 | $73.85 | $74.03 | $72.99 | $73.77 | $67.65 | 1,566,376 |
| 2020-08-12 | $73.51 | $74.89 | $73.44 | $74.26 | $68.10 | 1,370,207 |
| 2020-08-11 | $75.00 | $75.41 | $73.12 | $73.26 | $67.18 | 1,970,822 |
| 2020-08-10 | $75.94 | $76.34 | $75.20 | $75.38 | $69.13 | 1,505,830 |
| 2020-08-07 | $73.25 | $75.80 | $73.22 | $75.11 | $68.88 | 1,634,010 |
| 2020-08-06 | $73.89 | $74.12 | $73.15 | $73.92 | $67.79 | 1,580,033 |
| 2020-08-05 | $75.59 | $75.95 | $73.50 | $73.66 | $67.55 | 2,158,513 |
| 2020-08-04 | $75.75 | $76.69 | $75.66 | $75.90 | $69.60 | 1,873,672 |
| 2020-08-03 | $76.55 | $76.65 | $75.24 | $75.91 | $69.61 | 1,645,780 |
| 2020-07-31 | $76.56 | $77.11 | $75.85 | $76.83 | $70.46 | 4,369,318 |
| 2020-07-30 | $76.11 | $77.14 | $75.87 | $76.94 | $70.56 | 2,133,046 |
| 2020-07-29 | $76.28 | $76.90 | $75.50 | $76.70 | $70.34 | 1,515,696 |
| 2020-07-28 | $74.43 | $76.67 | $74.43 | $76.36 | $70.03 | 1,520,606 |
| 2020-07-27 | $75.38 | $75.39 | $74.09 | $74.76 | $68.56 | 1,731,902 |
| 2020-07-24 | $76.62 | $77.65 | $75.26 | $75.58 | $69.31 | 1,619,232 |
| 2020-07-23 | $75.77 | $76.77 | $75.54 | $76.25 | $69.92 | 1,575,068 |
| 2020-07-22 | $74.03 | $76.18 | $73.55 | $75.76 | $69.47 | 1,714,747 |
| 2020-07-21 | $73.02 | $74.98 | $72.89 | $74.28 | $68.12 | 2,174,713 |
| 2020-07-20 | $73.62 | $73.85 | $72.88 | $73.26 | $67.18 | 1,455,043 |
| 2020-07-17 | $72.03 | $74.12 | $72.03 | $74.07 | $67.93 | 1,742,335 |
| 2020-07-16 | $71.68 | $72.29 | $71.46 | $71.84 | $65.88 | 1,158,004 |
| 2020-07-15 | $72.31 | $72.90 | $71.38 | $71.51 | $65.58 | 2,357,454 |
| 2020-07-14 | $72.19 | $73.26 | $71.61 | $72.17 | $66.18 | 2,126,958 |
| 2020-07-13 | $72.49 | $72.78 | $71.69 | $72.16 | $66.17 | 1,868,316 |
| 2020-07-10 | $71.71 | $72.70 | $71.46 | $72.48 | $66.47 | 1,746,159 |
| 2020-07-09 | $71.99 | $72.10 | $70.01 | $71.71 | $65.76 | 1,697,330 |
| 2020-07-08 | $72.67 | $72.88 | $71.84 | $72.43 | $66.42 | 1,455,094 |
| 2020-07-07 | $72.21 | $72.76 | $72.12 | $72.50 | $66.49 | 1,775,790 |
| 2020-07-06 | $74.47 | $75.12 | $72.50 | $73.10 | $67.04 | 1,520,813 |
| 2020-07-02 | $73.10 | $74.36 | $73.01 | $73.81 | $67.69 | 1,430,399 |
| 2020-07-01 | $71.93 | $73.42 | $71.82 | $73.10 | $67.04 | 1,693,076 |
| 2020-06-30 | $72.61 | $72.98 | $71.01 | $71.93 | $65.96 | 2,206,182 |
| 2020-06-29 | $71.76 | $72.70 | $70.69 | $72.70 | $66.67 | 1,594,235 |
| 2020-06-26 | $70.64 | $71.98 | $70.46 | $71.28 | $65.37 | 3,422,576 |
| 2020-06-25 | $71.26 | $71.38 | $69.81 | $70.62 | $64.76 | 2,435,554 |
| 2020-06-24 | $70.32 | $72.01 | $69.91 | $71.53 | $65.60 | 2,436,903 |
| 2020-06-23 | $72.12 | $72.32 | $70.70 | $70.94 | $65.05 | 1,395,154 |
| 2020-06-22 | $71.44 | $72.68 | $70.86 | $71.42 | $65.49 | 2,184,277 |
| 2020-06-19 | $75.92 | $75.92 | $71.44 | $71.44 | $65.51 | 4,629,721 |
| 2020-06-18 | $74.98 | $75.97 | $74.51 | $74.87 | $68.66 | 1,406,556 |
| 2020-06-17 | $76.62 | $76.68 | $74.81 | $75.29 | $69.04 | 1,933,933 |
| 2020-06-16 | $77.02 | $78.17 | $75.94 | $76.37 | $70.03 | 1,880,298 |
| 2020-06-15 | $74.37 | $76.80 | $73.85 | $75.60 | $69.33 | 2,742,488 |
| 2020-06-12 | $76.07 | $76.40 | $74.27 | $75.38 | $69.13 | 2,456,717 |
| 2020-06-11 | $75.77 | $75.99 | $73.81 | $74.67 | $68.48 | 2,174,501 |
| 2020-06-10 | $76.50 | $77.67 | $76.50 | $76.95 | $70.57 | 1,779,022 |
| 2020-06-09 | $77.25 | $77.34 | $75.87 | $76.70 | $70.34 | 1,867,932 |
| 2020-06-08 | $75.40 | $77.77 | $75.10 | $77.71 | $71.26 | 1,914,295 |
| 2020-06-05 | $75.30 | $76.21 | $74.96 | $75.33 | $69.08 | 1,916,789 |
| 2020-06-04 | $75.23 | $75.61 | $73.85 | $74.83 | $68.62 | 1,676,085 |
| 2020-06-03 | $75.20 | $76.29 | $75.00 | $75.67 | $69.39 | 1,512,444 |
| 2020-06-02 | $75.43 | $75.52 | $73.99 | $74.82 | $68.61 | 1,418,068 |
| 2020-06-01 | $74.97 | $75.71 | $73.93 | $75.07 | $68.84 | 1,612,120 |
| 2020-05-29 | $72.86 | $75.21 | $72.45 | $75.06 | $68.83 | 3,220,692 |
| 2020-05-28 | $72.27 | $73.28 | $72.07 | $73.15 | $67.08 | 1,567,420 |
| 2020-05-27 | $72.08 | $72.55 | $70.56 | $71.25 | $65.34 | 1,615,751 |
| 2020-05-26 | $71.01 | $72.34 | $70.82 | $71.19 | $65.28 | 2,232,130 |
| 2020-05-22 | $69.86 | $70.31 | $69.45 | $70.18 | $64.36 | 1,397,037 |
| 2020-05-21 | $70.44 | $71.16 | $69.68 | $69.92 | $64.12 | 1,317,867 |
| 2020-05-20 | $71.33 | $72.37 | $70.39 | $70.74 | $64.87 | 1,714,158 |
| 2020-05-19 | $72.62 | $73.09 | $70.86 | $70.88 | $65.00 | 1,809,133 |
| 2020-05-18 | $72.01 | $73.78 | $71.42 | $73.11 | $67.04 | 2,247,906 |
| 2020-05-15 | $71.17 | $71.24 | $69.16 | $70.36 | $64.52 | 3,950,367 |
| 2020-05-14 | $70.87 | $72.18 | $69.25 | $71.64 | $65.70 | 2,131,712 |
| 2020-05-13 | $71.24 | $71.55 | $69.85 | $71.46 | $65.53 | 2,130,190 |
| 2020-05-12 | $71.88 | $72.15 | $70.76 | $71.59 | $65.65 | 2,523,981 |
| 2020-05-11 | $73.78 | $74.14 | $72.21 | $72.64 | $65.91 | 2,292,951 |
| 2020-05-08 | $74.90 | $74.94 | $72.88 | $74.18 | $67.31 | 2,324,494 |
| 2020-05-07 | $75.04 | $75.66 | $73.91 | $74.07 | $67.21 | 2,339,738 |
| 2020-05-06 | $77.54 | $78.00 | $74.20 | $74.38 | $67.49 | 2,273,140 |
| 2020-05-05 | $77.17 | $78.57 | $76.71 | $77.54 | $70.36 | 1,627,107 |
| 2020-05-04 | $76.82 | $77.37 | $75.77 | $77.06 | $69.92 | 1,755,986 |
| 2020-05-01 | $78.35 | $78.44 | $76.64 | $77.25 | $70.09 | 1,785,972 |
| 2020-04-30 | $80.69 | $80.82 | $78.22 | $78.80 | $71.50 | 3,129,041 |
| 2020-04-29 | $85.95 | $85.95 | $81.10 | $81.28 | $73.75 | 2,020,413 |
| 2020-04-28 | $83.88 | $85.03 | $82.71 | $83.10 | $75.40 | 1,687,128 |
| 2020-04-27 | $82.86 | $83.45 | $82.52 | $82.67 | $75.01 | 1,517,008 |
| 2020-04-24 | $82.19 | $82.85 | $80.91 | $82.64 | $74.98 | 1,748,649 |
| 2020-04-23 | $84.12 | $84.79 | $81.56 | $81.78 | $74.20 | 1,868,120 |
| 2020-04-22 | $84.73 | $85.05 | $83.54 | $84.12 | $76.33 | 1,497,236 |
| 2020-04-21 | $84.47 | $85.00 | $82.71 | $83.49 | $75.75 | 2,118,099 |
| 2020-04-20 | $88.96 | $89.43 | $85.33 | $85.47 | $77.55 | 1,550,980 |
| 2020-04-17 | $89.53 | $90.00 | $87.65 | $89.56 | $81.26 | 1,211,886 |
| 2020-04-16 | $87.68 | $89.31 | $87.36 | $88.41 | $80.22 | 1,593,090 |
| 2020-04-15 | $87.99 | $88.08 | $86.10 | $86.97 | $78.91 | 1,425,709 |
| 2020-04-14 | $87.01 | $89.49 | $86.08 | $89.30 | $81.03 | 1,813,979 |
| 2020-04-13 | $86.18 | $87.15 | $84.07 | $84.84 | $76.98 | 1,095,371 |
| 2020-04-09 | $83.89 | $89.37 | $83.86 | $87.94 | $79.79 | 2,111,902 |
| 2020-04-08 | $80.56 | $84.74 | $79.52 | $83.83 | $76.06 | 1,974,693 |
| 2020-04-07 | $82.94 | $83.22 | $79.65 | $79.92 | $72.51 | 2,173,313 |
| 2020-04-06 | $80.71 | $83.00 | $79.57 | $81.05 | $73.54 | 2,608,074 |
| 2020-04-03 | $78.22 | $78.93 | $76.99 | $77.90 | $70.68 | 3,904,532 |
| 2020-04-02 | $76.00 | $79.63 | $76.00 | $78.93 | $71.62 | 3,021,824 |
| 2020-04-01 | $75.71 | $78.44 | $75.25 | $77.61 | $70.42 | 6,352,538 |
| 2020-03-31 | $79.75 | $80.00 | $77.34 | $78.00 | $70.77 | 3,389,315 |
| 2020-03-30 | $79.72 | $81.09 | $78.04 | $80.73 | $73.25 | 2,557,246 |
| 2020-03-27 | $74.26 | $79.72 | $74.01 | $77.90 | $70.68 | 2,291,454 |
| 2020-03-26 | $70.62 | $76.73 | $70.20 | $75.92 | $68.89 | 2,771,015 |
| 2020-03-25 | $69.35 | $74.46 | $67.80 | $70.93 | $64.36 | 3,122,064 |
| 2020-03-24 | $67.50 | $71.21 | $64.58 | $70.51 | $63.98 | 3,371,608 |
| 2020-03-23 | $72.50 | $72.69 | $62.03 | $65.35 | $59.29 | 5,017,892 |
| 2020-03-20 | $81.24 | $81.50 | $71.07 | $72.59 | $65.86 | 4,900,842 |
| 2020-03-19 | $92.56 | $92.56 | $79.56 | $80.09 | $72.67 | 5,078,850 |
| 2020-03-18 | $88.91 | $93.88 | $86.43 | $92.20 | $83.66 | 4,116,929 |
| 2020-03-17 | $81.42 | $94.63 | $81.42 | $93.88 | $85.18 | 5,429,164 |
| 2020-03-16 | $82.65 | $86.64 | $78.82 | $79.55 | $72.18 | 5,034,326 |
| 2020-03-13 | $86.34 | $89.16 | $84.02 | $88.07 | $79.91 | 5,699,258 |
| 2020-03-12 | $80.63 | $86.01 | $78.43 | $83.79 | $76.03 | 6,068,568 |
| 2020-03-11 | $87.57 | $88.00 | $84.69 | $86.50 | $78.49 | 4,159,707 |
| 2020-03-10 | $89.41 | $91.53 | $87.40 | $89.40 | $81.12 | 4,040,365 |
| 2020-03-09 | $85.55 | $89.93 | $83.52 | $88.66 | $80.45 | 5,397,983 |
| 2020-03-06 | $85.29 | $88.50 | $85.16 | $87.90 | $79.76 | 4,705,366 |
| 2020-03-05 | $86.65 | $88.08 | $86.07 | $87.58 | $79.47 | 2,282,936 |
| 2020-03-04 | $84.81 | $88.34 | $84.81 | $88.01 | $79.86 | 2,415,076 |
| 2020-03-03 | $84.39 | $86.43 | $83.57 | $83.84 | $76.07 | 3,129,698 |
| 2020-03-02 | $79.59 | $84.82 | $79.28 | $84.53 | $76.70 | 3,615,352 |
| 2020-02-28 | $81.26 | $81.28 | $77.80 | $78.82 | $71.52 | 5,357,370 |
| 2020-02-27 | $87.35 | $87.89 | $83.17 | $83.19 | $75.48 | 2,751,140 |
| 2020-02-26 | $88.43 | $89.15 | $87.67 | $87.69 | $79.56 | 2,455,175 |
| 2020-02-25 | $89.20 | $89.40 | $88.02 | $88.25 | $80.07 | 2,328,693 |
| 2020-02-24 | $89.46 | $90.13 | $88.60 | $88.89 | $80.65 | 2,393,392 |
| 2020-02-21 | $91.21 | $91.68 | $89.27 | $90.18 | $81.82 | 3,976,881 |
| 2020-02-20 | $93.87 | $94.65 | $93.63 | $94.58 | $85.82 | 1,318,998 |
| 2020-02-19 | $94.27 | $94.58 | $93.74 | $93.88 | $85.18 | 1,029,906 |
| 2020-02-18 | $93.72 | $94.58 | $93.63 | $94.35 | $85.61 | 2,172,713 |
| 2020-02-14 | $93.92 | $94.48 | $93.75 | $94.30 | $84.87 | 1,244,395 |
| 2020-02-13 | $92.80 | $93.74 | $92.23 | $93.64 | $84.28 | 1,244,306 |
| 2020-02-12 | $92.79 | $93.15 | $92.45 | $92.87 | $83.59 | 1,552,209 |
| 2020-02-11 | $93.29 | $93.62 | $93.01 | $93.18 | $83.87 | 1,141,743 |
| 2020-02-10 | $92.81 | $93.09 | $92.29 | $93.08 | $83.78 | 1,029,868 |
| 2020-02-07 | $93.78 | $93.96 | $92.78 | $92.78 | $83.51 | 1,098,316 |
| 2020-02-06 | $93.57 | $93.96 | $93.23 | $93.47 | $84.13 | 1,212,741 |
| 2020-02-05 | $92.40 | $93.49 | $92.18 | $93.40 | $84.06 | 1,270,831 |
| 2020-02-04 | $93.73 | $94.06 | $92.50 | $92.54 | $83.29 | 1,631,844 |
| 2020-02-03 | $94.16 | $94.32 | $93.34 | $93.85 | $84.47 | 1,434,353 |
| 2020-01-31 | $94.64 | $95.10 | $93.55 | $94.00 | $84.60 | 3,781,529 |
| 2020-01-30 | $94.50 | $94.93 | $93.91 | $94.74 | $85.27 | 1,429,230 |
| 2020-01-29 | $94.07 | $94.62 | $93.55 | $94.44 | $85.00 | 1,640,792 |
| 2020-01-28 | $93.47 | $94.68 | $93.47 | $94.18 | $84.77 | 1,496,505 |
| 2020-01-27 | $93.71 | $94.16 | $93.13 | $93.41 | $84.07 | 1,999,367 |
| 2020-01-24 | $92.56 | $93.72 | $92.52 | $93.61 | $84.25 | 1,455,865 |
| 2020-01-23 | $91.20 | $92.79 | $91.20 | $92.77 | $83.50 | 1,741,760 |
| 2020-01-22 | $91.20 | $91.60 | $91.01 | $91.16 | $82.05 | 1,581,737 |
| 2020-01-21 | $90.37 | $90.87 | $89.88 | $90.83 | $81.75 | 2,140,873 |
| 2020-01-17 | $89.17 | $90.42 | $88.93 | $90.24 | $81.22 | 2,538,383 |
| 2020-01-16 | $89.08 | $89.32 | $88.96 | $89.17 | $80.26 | 1,707,107 |
| 2020-01-15 | $88.06 | $89.20 | $87.95 | $88.96 | $80.07 | 1,944,206 |
| 2020-01-14 | $87.83 | $88.06 | $87.13 | $87.78 | $79.01 | 2,134,494 |
| 2020-01-13 | $87.47 | $88.19 | $87.29 | $87.79 | $79.02 | 1,351,795 |
| 2020-01-10 | $87.10 | $87.75 | $87.07 | $87.49 | $78.75 | 1,453,411 |
| 2020-01-09 | $86.82 | $87.25 | $86.71 | $86.88 | $78.20 | 1,523,204 |
| 2020-01-08 | $87.08 | $87.38 | $86.69 | $86.97 | $78.28 | 2,254,984 |
| 2020-01-07 | $88.00 | $88.58 | $87.18 | $87.67 | $78.91 | 1,898,390 |
| 2020-01-06 | $88.67 | $89.06 | $88.10 | $88.34 | $79.51 | 1,393,879 |
| 2020-01-03 | $88.56 | $89.23 | $88.46 | $88.63 | $79.77 | 1,379,633 |
| 2020-01-02 | $90.55 | $90.65 | $88.47 | $88.86 | $79.98 | 1,335,080 |
| 2019-12-31 | $90.19 | $90.49 | $89.82 | $90.47 | $81.43 | 1,153,574 |
| 2019-12-30 | $89.70 | $90.19 | $89.55 | $90.19 | $81.18 | 1,264,112 |
| 2019-12-27 | $89.66 | $89.99 | $89.51 | $89.94 | $80.95 | 836,590 |
| 2019-12-26 | $89.74 | $89.82 | $89.16 | $89.65 | $80.69 | 717,516 |
| 2019-12-24 | $89.75 | $89.82 | $89.24 | $89.67 | $80.71 | 350,715 |
| 2019-12-23 | $90.84 | $91.10 | $89.42 | $89.78 | $80.81 | 1,345,749 |
| 2019-12-20 | $90.14 | $91.14 | $89.78 | $90.63 | $81.57 | 3,551,185 |
| 2019-12-19 | $89.07 | $89.75 | $88.94 | $89.70 | $80.73 | 2,234,314 |
| 2019-12-18 | $88.94 | $89.23 | $88.46 | $89.00 | $80.10 | 1,810,234 |
| 2019-12-17 | $88.32 | $89.41 | $88.19 | $88.53 | $79.68 | 1,681,038 |
| 2019-12-16 | $88.05 | $88.36 | $87.49 | $88.23 | $79.41 | 2,829,931 |
| 2019-12-13 | $87.21 | $88.10 | $86.92 | $87.83 | $79.05 | 2,174,842 |
| 2019-12-12 | $87.42 | $87.86 | $87.02 | $87.52 | $78.77 | 1,838,133 |
| 2019-12-11 | $87.00 | $87.65 | $86.82 | $87.59 | $78.84 | 1,577,521 |
| 2019-12-10 | $86.65 | $87.19 | $86.43 | $86.80 | $78.12 | 1,517,504 |
| 2019-12-09 | $86.80 | $86.82 | $86.32 | $86.56 | $77.91 | 1,458,649 |
| 2019-12-06 | $86.54 | $87.19 | $86.47 | $86.79 | $78.11 | 1,007,784 |
| 2019-12-05 | $86.60 | $86.76 | $86.25 | $86.69 | $78.02 | 1,072,948 |
| 2019-12-04 | $85.94 | $86.92 | $85.94 | $86.78 | $78.11 | 1,356,761 |
| 2019-12-03 | $85.90 | $86.49 | $85.60 | $86.29 | $77.66 | 1,618,345 |
| 2019-12-02 | $86.50 | $86.64 | $85.47 | $85.55 | $77.00 | 1,329,285 |
| 2019-11-29 | $87.09 | $87.78 | $86.63 | $86.89 | $78.20 | 747,271 |
| 2019-11-27 | $86.46 | $86.88 | $86.30 | $86.73 | $78.06 | 1,007,656 |
| 2019-11-26 | $86.09 | $86.50 | $85.86 | $86.44 | $77.80 | 2,093,408 |
| 2019-11-25 | $86.10 | $86.40 | $85.67 | $86.04 | $77.44 | 1,110,682 |
| 2019-11-22 | $86.67 | $86.95 | $85.69 | $86.19 | $77.57 | 1,874,721 |
| 2019-11-21 | $86.50 | $87.03 | $86.32 | $86.82 | $78.14 | 1,441,624 |
| 2019-11-20 | $87.19 | $87.50 | $86.55 | $87.31 | $78.58 | 1,377,819 |
| 2019-11-19 | $87.20 | $87.25 | $86.30 | $86.88 | $78.20 | 1,860,673 |
| 2019-11-18 | $87.99 | $88.66 | $87.29 | $87.47 | $78.73 | 1,137,145 |
| 2019-11-15 | $87.30 | $87.74 | $87.16 | $87.73 | $78.96 | 1,127,080 |
| 2019-11-14 | $86.50 | $87.45 | $86.45 | $87.24 | $78.52 | 1,698,017 |
| 2019-11-13 | $86.94 | $87.79 | $86.76 | $87.50 | $78.75 | 1,996,613 |
| 2019-11-12 | $86.93 | $87.12 | $86.10 | $86.42 | $77.78 | 1,425,341 |
| 2019-11-11 | $87.91 | $88.00 | $87.34 | $87.50 | $78.09 | 1,211,392 |
| 2019-11-08 | $87.20 | $87.92 | $86.93 | $87.92 | $78.46 | 1,400,181 |
| 2019-11-07 | $87.92 | $88.15 | $86.59 | $87.22 | $77.84 | 2,322,516 |
| 2019-11-06 | $88.64 | $89.18 | $88.08 | $88.62 | $79.08 | 1,824,089 |
| 2019-11-05 | $89.10 | $89.29 | $87.52 | $88.32 | $78.82 | 2,829,155 |
| 2019-11-04 | $90.82 | $91.06 | $89.57 | $89.92 | $80.25 | 2,359,827 |
| 2019-11-01 | $92.24 | $92.41 | $90.95 | $91.12 | $81.32 | 1,606,955 |
| 2019-10-31 | $91.73 | $92.29 | $91.37 | $92.22 | $82.30 | 2,296,772 |
| 2019-10-30 | $91.48 | $92.04 | $90.96 | $91.66 | $81.80 | 1,207,762 |
| 2019-10-29 | $90.93 | $91.53 | $90.66 | $91.42 | $81.58 | 1,307,402 |
| 2019-10-28 | $92.92 | $93.22 | $91.08 | $91.09 | $81.29 | 1,778,626 |
| 2019-10-25 | $94.86 | $94.93 | $92.90 | $93.32 | $83.28 | 1,299,519 |
| 2019-10-24 | $93.89 | $94.42 | $93.51 | $94.29 | $84.14 | 1,038,819 |
| 2019-10-23 | $93.36 | $94.07 | $93.05 | $93.70 | $83.62 | 1,469,481 |
| 2019-10-22 | $92.68 | $93.34 | $92.40 | $93.28 | $83.24 | 1,248,730 |
| 2019-10-21 | $91.65 | $92.74 | $91.50 | $92.68 | $82.71 | 2,124,014 |
| 2019-10-18 | $91.17 | $91.63 | $90.73 | $91.49 | $81.65 | 1,135,159 |
| 2019-10-17 | $90.85 | $91.52 | $90.81 | $91.30 | $81.48 | 1,098,699 |
| 2019-10-16 | $90.59 | $90.93 | $90.26 | $90.84 | $81.07 | 1,295,074 |
| 2019-10-15 | $91.19 | $91.57 | $90.63 | $90.74 | $80.98 | 1,542,999 |
| 2019-10-14 | $92.34 | $92.34 | $91.22 | $91.25 | $81.43 | 1,027,005 |
| 2019-10-11 | $92.85 | $92.98 | $91.93 | $92.22 | $82.30 | 1,322,688 |
| 2019-10-10 | $93.29 | $93.49 | $92.54 | $93.05 | $83.04 | 1,179,960 |
| 2019-10-09 | $93.14 | $93.74 | $92.97 | $93.36 | $83.31 | 866,605 |
| 2019-10-08 | $93.84 | $93.91 | $92.86 | $93.00 | $82.99 | 1,504,451 |
| 2019-10-07 | $93.85 | $94.11 | $93.51 | $93.86 | $83.76 | 896,127 |
| 2019-10-04 | $93.31 | $94.23 | $92.83 | $94.14 | $84.01 | 1,155,216 |
| 2019-10-03 | $92.79 | $93.10 | $92.41 | $93.02 | $83.01 | 1,794,456 |
| 2019-10-02 | $93.87 | $94.25 | $92.58 | $92.67 | $82.70 | 1,688,406 |
| 2019-10-01 | $94.17 | $94.48 | $93.62 | $94.10 | $83.98 | 1,223,873 |
| 2019-09-30 | $94.71 | $94.97 | $94.01 | $94.47 | $84.31 | 1,503,263 |
| 2019-09-27 | $94.65 | $94.83 | $93.92 | $94.62 | $84.44 | 1,160,810 |
| 2019-09-26 | $94.36 | $94.96 | $93.99 | $94.65 | $84.47 | 1,255,090 |
| 2019-09-25 | $93.65 | $94.09 | $93.35 | $93.99 | $83.88 | 1,223,062 |
| 2019-09-24 | $92.94 | $94.14 | $92.71 | $93.96 | $83.85 | 2,059,735 |
| 2019-09-23 | $93.27 | $93.32 | $92.49 | $92.75 | $82.77 | 1,362,132 |
| 2019-09-20 | $92.18 | $92.53 | $91.40 | $92.40 | $82.46 | 3,586,511 |
| 2019-09-19 | $91.77 | $91.98 | $91.41 | $91.88 | $81.99 | 1,007,014 |
| 2019-09-18 | $91.27 | $91.64 | $90.69 | $91.48 | $81.64 | 1,140,751 |
| 2019-09-17 | $90.04 | $91.45 | $90.04 | $90.93 | $81.15 | 1,244,119 |
| 2019-09-16 | $89.89 | $90.21 | $89.48 | $89.93 | $80.25 | 1,249,228 |
| 2019-09-13 | $89.36 | $90.22 | $89.15 | $89.81 | $80.15 | 1,801,350 |
| 2019-09-12 | $90.47 | $90.87 | $89.61 | $90.19 | $80.49 | 1,695,704 |
| 2019-09-11 | $89.00 | $90.08 | $88.64 | $89.93 | $80.25 | 1,477,542 |
| 2019-09-10 | $90.35 | $90.39 | $88.58 | $89.33 | $79.72 | 2,188,760 |
| 2019-09-09 | $90.69 | $90.78 | $90.02 | $90.39 | $80.66 | 2,271,376 |
| 2019-09-06 | $91.11 | $91.58 | $90.74 | $91.14 | $81.33 | 2,235,986 |
| 2019-09-05 | $90.26 | $91.01 | $89.73 | $90.88 | $81.10 | 2,572,395 |
| 2019-09-04 | $90.80 | $91.12 | $90.19 | $90.85 | $81.07 | 1,273,399 |
| 2019-09-03 | $88.90 | $90.69 | $88.67 | $90.64 | $80.89 | 2,005,282 |
| 2019-08-30 | $88.54 | $89.11 | $87.91 | $88.90 | $79.33 | 1,719,234 |
| 2019-08-29 | $88.18 | $88.23 | $87.52 | $88.15 | $78.67 | 2,714,061 |
| 2019-08-28 | $88.13 | $88.53 | $87.35 | $87.77 | $78.33 | 1,666,733 |
| 2019-08-27 | $88.24 | $88.80 | $87.98 | $88.04 | $78.57 | 1,445,376 |
| 2019-08-26 | $87.27 | $87.82 | $86.82 | $87.77 | $78.33 | 959,688 |
| 2019-08-23 | $88.48 | $88.79 | $86.51 | $86.91 | $77.56 | 1,755,728 |
| 2019-08-22 | $88.18 | $88.68 | $87.76 | $88.24 | $78.75 | 1,476,551 |
| 2019-08-21 | $87.70 | $88.34 | $87.62 | $88.28 | $78.78 | 1,547,012 |
| 2019-08-20 | $88.43 | $88.48 | $87.53 | $87.76 | $78.32 | 1,012,991 |
| 2019-08-19 | $87.21 | $88.49 | $86.93 | $88.14 | $78.66 | 1,085,925 |
| 2019-08-16 | $86.95 | $87.46 | $86.75 | $87.20 | $77.82 | 1,213,089 |
| 2019-08-15 | $85.77 | $87.29 | $85.68 | $86.97 | $77.61 | 1,194,648 |
| 2019-08-14 | $86.80 | $87.44 | $85.72 | $85.97 | $76.72 | 1,598,020 |
| 2019-08-13 | $86.74 | $87.01 | $85.99 | $86.75 | $77.42 | 1,321,502 |
| 2019-08-12 | $87.31 | $87.68 | $86.82 | $87.46 | $77.39 | 1,620,300 |
| 2019-08-09 | $87.53 | $87.88 | $86.95 | $87.26 | $77.21 | 984,527 |
| 2019-08-08 | $86.86 | $87.71 | $86.44 | $87.53 | $77.45 | 1,508,547 |
| 2019-08-07 | $86.57 | $87.56 | $85.33 | $87.06 | $77.04 | 1,405,498 |
| 2019-08-06 | $85.43 | $86.91 | $84.45 | $86.63 | $76.66 | 1,709,833 |
| 2019-08-05 | $86.28 | $86.62 | $84.79 | $85.48 | $75.64 | 2,530,614 |
| 2019-08-02 | $87.07 | $87.39 | $85.96 | $86.13 | $76.21 | 2,339,355 |
| 2019-08-01 | $84.78 | $86.50 | $84.59 | $85.93 | $76.04 | 1,362,754 |
| 2019-07-31 | $85.36 | $85.89 | $84.42 | $84.96 | $75.18 | 2,917,154 |
| 2019-07-30 | $86.38 | $86.82 | $84.96 | $85.40 | $75.57 | 1,846,078 |
| 2019-07-29 | $86.53 | $86.84 | $85.98 | $86.66 | $76.68 | 1,147,443 |
| 2019-07-26 | $86.02 | $86.64 | $85.69 | $86.34 | $76.40 | 1,098,933 |
| 2019-07-25 | $86.59 | $87.05 | $85.74 | $86.09 | $76.18 | 1,113,001 |
| 2019-07-24 | $86.82 | $87.10 | $86.01 | $86.53 | $76.57 | 1,828,526 |
| 2019-07-23 | $86.58 | $86.82 | $86.04 | $86.51 | $76.55 | 1,444,796 |
| 2019-07-22 | $87.48 | $87.58 | $86.24 | $86.82 | $76.82 | 1,484,031 |
| 2019-07-19 | $88.27 | $88.53 | $87.10 | $87.24 | $77.19 | 1,427,831 |
| 2019-07-18 | $87.56 | $88.52 | $87.05 | $88.35 | $78.18 | 1,330,987 |
| 2019-07-17 | $88.12 | $88.40 | $87.55 | $87.59 | $77.50 | 1,375,162 |
| 2019-07-16 | $88.38 | $88.63 | $87.25 | $87.82 | $77.71 | 1,335,139 |
| 2019-07-15 | $88.35 | $88.94 | $88.03 | $88.55 | $78.35 | 1,401,878 |
| 2019-07-12 | $89.27 | $89.27 | $88.24 | $88.96 | $78.72 | 1,272,735 |
| 2019-07-11 | $89.11 | $89.60 | $88.28 | $89.24 | $78.96 | 1,006,605 |
| 2019-07-10 | $89.04 | $89.42 | $88.62 | $89.11 | $78.85 | 1,046,439 |
| 2019-07-09 | $88.82 | $89.02 | $88.09 | $88.72 | $78.50 | 1,336,918 |
| 2019-07-08 | $89.13 | $89.36 | $88.27 | $88.86 | $78.63 | 1,267,326 |
| 2019-07-05 | $88.40 | $88.86 | $87.35 | $88.81 | $78.58 | 1,227,319 |
| 2019-07-03 | $88.72 | $89.77 | $88.72 | $89.23 | $78.96 | 698,428 |
| 2019-07-02 | $87.67 | $88.85 | $87.56 | $88.42 | $78.24 | 1,286,756 |
| 2019-07-01 | $87.58 | $87.65 | $86.53 | $87.36 | $77.30 | 1,328,183 |
| 2019-06-28 | $87.16 | $88.13 | $87.00 | $87.68 | $77.58 | 2,607,930 |
| 2019-06-27 | $87.48 | $87.90 | $86.88 | $87.26 | $77.21 | 1,787,755 |
| 2019-06-26 | $88.68 | $88.77 | $87.23 | $87.31 | $77.26 | 1,525,179 |
| 2019-06-25 | $89.75 | $89.89 | $88.77 | $88.94 | $78.70 | 1,091,176 |
| 2019-06-24 | $89.26 | $90.45 | $89.05 | $89.65 | $79.33 | 1,409,104 |
| 2019-06-21 | $88.94 | $89.42 | $88.17 | $89.21 | $78.94 | 3,588,875 |
| 2019-06-20 | $88.95 | $89.38 | $88.20 | $88.88 | $78.65 | 2,382,883 |
| 2019-06-19 | $88.00 | $89.30 | $87.70 | $88.88 | $78.65 | 1,508,831 |
| 2019-06-18 | $88.96 | $88.96 | $87.12 | $88.07 | $77.93 | 1,868,368 |
| 2019-06-17 | $88.44 | $88.75 | $87.63 | $88.13 | $77.98 | 1,797,564 |
| 2019-06-14 | $87.96 | $88.95 | $87.93 | $88.54 | $78.35 | 1,560,510 |
| 2019-06-13 | $87.88 | $88.28 | $87.05 | $87.78 | $77.67 | 2,697,138 |
| 2019-06-12 | $87.08 | $87.83 | $87.08 | $87.72 | $77.62 | 1,063,546 |
| 2019-06-11 | $87.14 | $87.65 | $86.12 | $86.72 | $76.73 | 1,710,463 |
| 2019-06-10 | $87.96 | $88.09 | $86.73 | $87.23 | $77.19 | 1,584,696 |
| 2019-06-07 | $89.85 | $90.51 | $88.06 | $88.31 | $78.14 | 2,132,724 |
| 2019-06-06 | $89.64 | $89.78 | $89.06 | $89.50 | $79.19 | 1,445,117 |
| 2019-06-05 | $88.05 | $89.55 | $87.61 | $89.32 | $79.04 | 1,632,598 |
| 2019-06-04 | $87.36 | $87.64 | $85.55 | $87.53 | $77.45 | 1,719,456 |
| 2019-06-03 | $86.31 | $87.51 | $86.04 | $87.37 | $77.31 | 1,503,867 |
| 2019-05-31 | $85.36 | $86.38 | $85.24 | $86.30 | $76.36 | 1,795,705 |
| 2019-05-30 | $85.60 | $86.03 | $85.04 | $85.25 | $75.43 | 1,469,312 |
| 2019-05-29 | $86.95 | $87.14 | $85.35 | $85.61 | $75.75 | 1,987,420 |
| 2019-05-28 | $88.48 | $88.48 | $86.75 | $86.75 | $76.76 | 3,027,892 |
| 2019-05-24 | $88.40 | $88.92 | $88.08 | $88.14 | $77.99 | 1,099,435 |
| 2019-05-23 | $87.66 | $88.41 | $87.35 | $88.38 | $78.20 | 1,376,925 |
| 2019-05-22 | $86.90 | $87.70 | $86.50 | $87.52 | $77.44 | 1,113,571 |
| 2019-05-21 | $87.25 | $87.69 | $86.62 | $86.69 | $76.71 | 3,080,802 |
| 2019-05-20 | $87.17 | $87.65 | $86.81 | $87.01 | $76.99 | 1,316,677 |
| 2019-05-17 | $86.03 | $87.33 | $86.03 | $86.94 | $76.93 | 1,804,342 |
| 2019-05-16 | $85.30 | $86.49 | $85.00 | $86.37 | $76.43 | 1,491,342 |
| 2019-05-15 | $85.10 | $85.85 | $84.83 | $85.51 | $75.66 | 1,727,061 |
| 2019-05-14 | $85.55 | $85.59 | $84.73 | $84.90 | $75.12 | 2,130,357 |
| 2019-05-13 | $85.04 | $86.19 | $85.00 | $86.04 | $75.48 | 2,726,845 |
| 2019-05-10 | $84.00 | $85.30 | $83.88 | $85.30 | $74.83 | 2,657,998 |
| 2019-05-09 | $84.00 | $84.50 | $83.61 | $84.00 | $73.69 | 7,437,185 |
| 2019-05-08 | $84.54 | $84.75 | $83.66 | $83.93 | $73.62 | 8,777,650 |
| 2019-05-07 | $85.47 | $85.74 | $84.95 | $85.21 | $74.75 | 1,295,912 |
| 2019-05-06 | $86.35 | $86.35 | $85.16 | $85.42 | $74.93 | 1,364,418 |
| 2019-05-03 | $85.59 | $86.50 | $85.59 | $86.03 | $75.47 | 1,720,991 |
| 2019-05-02 | $85.34 | $85.65 | $84.65 | $85.16 | $74.70 | 1,486,909 |
| 2019-05-01 | $85.78 | $86.15 | $85.16 | $85.23 | $74.76 | 1,266,008 |
| 2019-04-30 | $84.58 | $86.23 | $84.43 | $86.16 | $75.58 | 2,361,417 |
| 2019-04-29 | $84.73 | $84.90 | $84.11 | $84.48 | $74.11 | 1,334,184 |
| 2019-04-26 | $85.37 | $85.90 | $84.87 | $84.97 | $74.54 | 3,038,703 |
| 2019-04-25 | $84.18 | $84.97 | $83.97 | $84.52 | $74.14 | 1,522,619 |
| 2019-04-24 | $84.45 | $84.75 | $83.97 | $84.32 | $73.97 | 1,764,541 |
| 2019-04-23 | $83.94 | $84.33 | $83.48 | $84.19 | $73.85 | 1,407,300 |
| 2019-04-22 | $83.61 | $83.99 | $83.58 | $83.86 | $73.56 | 1,298,020 |
| 2019-04-18 | $83.92 | $84.23 | $83.53 | $83.61 | $73.34 | 1,417,055 |
| 2019-04-17 | $83.76 | $84.17 | $83.40 | $83.90 | $73.60 | 1,494,513 |
| 2019-04-16 | $84.65 | $84.89 | $83.32 | $83.62 | $73.35 | 1,850,967 |
| 2019-04-15 | $84.66 | $85.03 | $84.26 | $84.61 | $74.22 | 1,017,425 |
| 2019-04-12 | $84.24 | $84.66 | $83.61 | $84.55 | $74.17 | 1,640,808 |
| 2019-04-11 | $84.00 | $84.58 | $83.77 | $84.47 | $74.10 | 1,086,356 |
| 2019-04-10 | $84.27 | $84.98 | $83.78 | $83.87 | $73.57 | 1,006,347 |
| 2019-04-09 | $83.77 | $84.22 | $83.70 | $84.16 | $73.83 | 951,083 |
| 2019-04-08 | $84.45 | $84.66 | $83.66 | $83.79 | $73.50 | 1,792,547 |
| 2019-04-05 | $84.00 | $84.84 | $83.62 | $84.81 | $74.40 | 921,232 |
| 2019-04-04 | $84.57 | $84.76 | $83.55 | $83.99 | $73.68 | 1,281,273 |
| 2019-04-03 | $84.51 | $84.75 | $83.66 | $84.44 | $74.07 | 1,217,678 |
| 2019-04-02 | $84.30 | $84.79 | $83.79 | $84.76 | $74.35 | 1,272,457 |
| 2019-04-01 | $84.67 | $84.67 | $83.55 | $84.32 | $73.97 | 1,771,252 |
| 2019-03-29 | $84.27 | $84.88 | $83.91 | $84.81 | $74.40 | 1,623,626 |
| 2019-03-28 | $85.26 | $85.46 | $83.80 | $84.27 | $73.92 | 1,935,054 |
| 2019-03-27 | $85.81 | $85.87 | $84.83 | $85.16 | $74.70 | 1,519,120 |
| 2019-03-26 | $85.10 | $85.78 | $84.91 | $85.68 | $75.16 | 1,081,441 |
| 2019-03-25 | $85.12 | $85.42 | $84.61 | $85.10 | $74.65 | 1,335,759 |
| 2019-03-22 | $84.69 | $85.59 | $84.42 | $84.91 | $74.48 | 1,858,358 |
| 2019-03-21 | $83.91 | $84.51 | $83.64 | $84.39 | $74.03 | 1,349,107 |
| 2019-03-20 | $83.95 | $84.61 | $83.34 | $83.84 | $73.55 | 1,788,426 |
| 2019-03-19 | $84.70 | $84.70 | $83.44 | $83.81 | $73.52 | 2,030,370 |
| 2019-03-18 | $84.94 | $85.17 | $84.25 | $84.70 | $74.30 | 2,556,124 |
| 2019-03-15 | $85.21 | $85.43 | $84.68 | $84.84 | $74.42 | 4,209,029 |
| 2019-03-14 | $85.19 | $85.57 | $84.78 | $84.98 | $74.55 | 1,903,473 |
| 2019-03-13 | $85.03 | $85.47 | $84.71 | $85.18 | $74.72 | 1,549,853 |
| 2019-03-12 | $84.45 | $85.27 | $84.16 | $84.93 | $74.50 | 2,578,881 |
| 2019-03-11 | $83.76 | $84.39 | $83.66 | $84.27 | $73.92 | 1,838,090 |
| 2019-03-08 | $83.57 | $83.85 | $83.01 | $83.82 | $73.53 | 1,773,897 |
| 2019-03-07 | $83.56 | $84.35 | $83.24 | $83.34 | $73.11 | 1,908,184 |
| 2019-03-06 | $83.12 | $83.73 | $82.74 | $83.33 | $73.10 | 2,346,550 |
| 2019-03-05 | $83.17 | $83.33 | $82.80 | $82.93 | $72.75 | 1,428,286 |
| 2019-03-04 | $83.10 | $83.24 | $82.44 | $83.20 | $72.98 | 1,661,726 |
| 2019-03-01 | $82.45 | $82.84 | $81.85 | $82.66 | $72.51 | 1,629,048 |
| 2019-02-28 | $81.70 | $82.73 | $81.55 | $82.45 | $72.33 | 2,315,576 |
| 2019-02-27 | $81.26 | $81.91 | $80.98 | $81.66 | $71.63 | 1,337,575 |
| 2019-02-26 | $81.85 | $81.88 | $81.07 | $81.36 | $71.37 | 1,398,720 |
| 2019-02-25 | $82.00 | $82.22 | $81.14 | $81.62 | $71.60 | 2,269,494 |
| 2019-02-22 | $80.69 | $82.19 | $80.42 | $82.10 | $72.02 | 3,514,744 |
| 2019-02-21 | $78.66 | $80.09 | $78.59 | $80.00 | $70.18 | 1,552,797 |
| 2019-02-20 | $78.81 | $79.24 | $78.18 | $79.01 | $69.31 | 1,852,638 |
| 2019-02-19 | $78.41 | $79.11 | $78.32 | $78.87 | $69.19 | 2,258,866 |
| 2019-02-15 | $78.39 | $78.76 | $78.25 | $78.51 | $68.87 | 1,693,621 |
| 2019-02-14 | $77.99 | $78.41 | $77.57 | $78.04 | $68.46 | 2,062,448 |
| 2019-02-13 | $77.83 | $78.10 | $77.21 | $77.83 | $68.27 | 2,668,478 |
| 2019-02-12 | $78.42 | $78.87 | $77.74 | $78.57 | $68.92 | 1,834,075 |
| 2019-02-11 | $78.87 | $79.37 | $78.60 | $78.97 | $68.63 | 1,647,358 |
| 2019-02-08 | $78.05 | $78.95 | $77.83 | $78.93 | $68.59 | 1,755,228 |
| 2019-02-07 | $77.54 | $78.13 | $76.80 | $78.11 | $67.88 | 1,860,660 |
| 2019-02-06 | $77.45 | $77.83 | $77.08 | $77.26 | $67.14 | 1,490,720 |
| 2019-02-05 | $77.50 | $78.00 | $77.01 | $77.59 | $67.43 | 1,976,591 |
| 2019-02-04 | $76.35 | $77.58 | $76.03 | $77.57 | $67.41 | 2,393,118 |
| 2019-02-01 | $77.47 | $77.58 | $75.90 | $76.68 | $66.64 | 2,006,601 |
| 2019-01-31 | $76.03 | $77.88 | $75.62 | $77.65 | $67.48 | 3,342,283 |
| 2019-01-30 | $75.61 | $76.39 | $75.48 | $76.19 | $66.21 | 1,716,306 |
| 2019-01-29 | $75.75 | $76.28 | $75.59 | $75.89 | $65.95 | 1,566,189 |
| 2019-01-28 | $76.11 | $76.58 | $75.25 | $75.59 | $65.69 | 2,168,492 |
| 2019-01-25 | $77.44 | $77.99 | $75.85 | $75.95 | $66.00 | 2,827,466 |
| 2019-01-24 | $77.08 | $77.70 | $76.35 | $77.66 | $67.49 | 2,522,897 |
| 2019-01-23 | $76.72 | $77.36 | $76.51 | $76.98 | $66.90 | 2,417,854 |
| 2019-01-22 | $76.64 | $77.36 | $76.05 | $76.74 | $66.69 | 2,766,827 |
| 2019-01-18 | $76.67 | $77.06 | $76.22 | $76.51 | $66.49 | 3,019,414 |
| 2019-01-17 | $76.35 | $77.10 | $76.18 | $77.03 | $66.94 | 2,250,439 |
| 2019-01-16 | $75.66 | $76.44 | $75.25 | $76.38 | $66.38 | 2,226,755 |
| 2019-01-15 | $74.15 | $75.85 | $74.15 | $75.79 | $65.86 | 2,157,210 |
| 2019-01-14 | $75.55 | $75.55 | $73.30 | $74.45 | $64.70 | 3,737,619 |
| 2019-01-11 | $76.43 | $76.51 | $75.56 | $75.93 | $65.99 | 1,378,436 |
| 2019-01-10 | $75.37 | $76.68 | $75.25 | $76.55 | $66.52 | 1,857,777 |
| 2019-01-09 | $75.71 | $76.10 | $75.03 | $75.30 | $65.44 | 1,662,873 |
| 2019-01-08 | $75.48 | $76.03 | $74.85 | $75.90 | $65.96 | 2,979,046 |
| 2019-01-07 | $76.10 | $76.43 | $75.34 | $75.44 | $65.56 | 2,380,884 |
| 2019-01-04 | $75.02 | $76.57 | $74.88 | $76.55 | $66.52 | 2,185,145 |
| 2019-01-03 | $75.14 | $75.92 | $74.84 | $75.33 | $65.46 | 1,857,032 |
| 2019-01-02 | $76.32 | $76.37 | $74.79 | $75.14 | $65.30 | 1,764,063 |
| 2018-12-31 | $76.48 | $76.87 | $75.68 | $76.46 | $66.45 | 1,670,170 |
| 2018-12-28 | $77.17 | $77.49 | $76.17 | $76.48 | $66.46 | 1,829,818 |
| 2018-12-27 | $76.03 | $76.83 | $74.84 | $76.83 | $66.77 | 2,211,548 |
| 2018-12-26 | $75.51 | $76.14 | $73.85 | $76.09 | $66.12 | 2,457,310 |
| 2018-12-24 | $79.94 | $80.52 | $75.04 | $75.32 | $65.46 | 1,279,444 |
| 2018-12-21 | $80.74 | $82.48 | $79.78 | $79.96 | $69.49 | 3,542,639 |
| 2018-12-20 | $80.13 | $81.60 | $79.15 | $80.73 | $70.16 | 2,858,241 |
| 2018-12-19 | $80.44 | $80.94 | $79.56 | $80.10 | $69.61 | 2,197,639 |
| 2018-12-18 | $80.93 | $81.82 | $79.94 | $80.21 | $69.70 | 3,047,110 |
| 2018-12-17 | $83.94 | $84.21 | $80.31 | $80.63 | $70.07 | 3,769,462 |
| 2018-12-14 | $84.10 | $84.15 | $83.06 | $83.83 | $72.85 | 3,049,009 |
| 2018-12-13 | $82.59 | $84.32 | $82.54 | $83.93 | $72.94 | 2,562,774 |
| 2018-12-12 | $83.25 | $83.62 | $82.26 | $82.47 | $71.67 | 2,938,322 |
| 2018-12-11 | $82.94 | $83.69 | $82.53 | $83.25 | $72.35 | 1,796,648 |
| 2018-12-10 | $82.67 | $83.08 | $81.30 | $82.91 | $72.05 | 2,570,729 |
| 2018-12-07 | $81.75 | $82.83 | $80.86 | $82.46 | $71.66 | 2,069,702 |
| 2018-12-06 | $82.30 | $82.49 | $80.10 | $81.63 | $70.94 | 2,443,011 |
| 2018-12-04 | $81.22 | $83.00 | $81.14 | $81.99 | $71.25 | 3,962,493 |
| 2018-12-03 | $79.86 | $81.24 | $79.57 | $81.23 | $70.59 | 2,359,222 |
| 2018-11-30 | $79.37 | $80.39 | $79.05 | $80.35 | $69.83 | 2,937,211 |
| 2018-11-29 | $78.82 | $79.34 | $78.24 | $79.24 | $68.86 | 2,286,861 |
| 2018-11-28 | $78.89 | $79.43 | $78.42 | $78.84 | $68.51 | 2,285,569 |
| 2018-11-27 | $78.11 | $79.15 | $77.53 | $79.05 | $68.70 | 1,513,449 |
| 2018-11-26 | $77.23 | $78.26 | $77.13 | $78.16 | $67.92 | 2,148,666 |
| 2018-11-23 | $77.21 | $77.45 | $76.69 | $77.34 | $67.21 | 813,414 |
| 2018-11-21 | $77.84 | $77.95 | $76.99 | $77.11 | $67.01 | 1,958,999 |
| 2018-11-20 | $78.00 | $78.61 | $77.04 | $78.11 | $67.88 | 3,540,946 |
| 2018-11-19 | $76.97 | $77.68 | $76.85 | $77.50 | $67.35 | 3,635,665 |
| 2018-11-16 | $77.34 | $77.54 | $76.30 | $77.00 | $66.91 | 4,087,313 |
| 2018-11-15 | $77.45 | $77.58 | $76.35 | $76.54 | $66.52 | 9,613,497 |
| 2018-11-14 | $78.19 | $80.17 | $77.99 | $79.42 | $69.02 | 2,987,563 |
| 2018-11-13 | $78.75 | $79.34 | $78.09 | $79.11 | $68.75 | 1,560,528 |
| 2018-11-12 | $78.93 | $80.14 | $78.65 | $79.37 | $68.36 | 1,520,613 |
| 2018-11-09 | $78.20 | $79.26 | $78.06 | $79.00 | $68.04 | 1,361,820 |
| 2018-11-08 | $78.23 | $78.56 | $77.43 | $78.17 | $67.32 | 1,398,687 |
| 2018-11-07 | $77.50 | $78.34 | $76.85 | $78.26 | $67.40 | 1,500,415 |
| 2018-11-06 | $76.79 | $77.32 | $76.31 | $77.23 | $66.51 | 1,580,854 |
| 2018-11-05 | $74.81 | $76.10 | $74.81 | $76.04 | $65.49 | 2,103,139 |
| 2018-11-02 | $76.10 | $76.10 | $73.93 | $74.54 | $64.20 | 3,467,989 |
| 2018-11-01 | $76.07 | $76.22 | $75.29 | $75.63 | $65.14 | 2,496,021 |
| 2018-10-31 | $76.64 | $76.70 | $75.36 | $76.00 | $65.45 | 2,861,443 |
| 2018-10-30 | $77.62 | $78.14 | $76.50 | $77.23 | $66.51 | 2,067,910 |
| 2018-10-29 | $76.33 | $77.55 | $76.33 | $77.34 | $66.61 | 1,791,706 |
| 2018-10-26 | $77.26 | $77.75 | $75.62 | $76.33 | $65.74 | 2,550,249 |
| 2018-10-25 | $77.78 | $77.78 | $76.47 | $76.81 | $66.15 | 1,728,464 |
| 2018-10-24 | $76.69 | $78.62 | $76.34 | $78.22 | $67.37 | 1,966,360 |
| 2018-10-23 | $77.00 | $77.60 | $75.92 | $76.29 | $65.70 | 2,152,072 |
| 2018-10-22 | $77.31 | $77.64 | $76.70 | $76.82 | $66.16 | 1,949,099 |
| 2018-10-19 | $76.29 | $77.92 | $76.24 | $77.38 | $66.64 | 2,101,785 |
| 2018-10-18 | $76.19 | $76.78 | $75.75 | $76.36 | $65.76 | 1,725,188 |
| 2018-10-17 | $76.08 | $76.45 | $75.54 | $76.11 | $65.55 | 1,654,789 |
| 2018-10-16 | $75.25 | $76.58 | $74.64 | $76.10 | $65.54 | 1,963,136 |
| 2018-10-15 | $75.32 | $75.90 | $74.93 | $75.28 | $64.83 | 1,855,495 |
| 2018-10-12 | $75.97 | $76.00 | $74.79 | $75.23 | $64.79 | 2,351,831 |
| 2018-10-11 | $77.95 | $78.30 | $75.77 | $76.05 | $65.50 | 2,509,011 |
| 2018-10-10 | $78.08 | $79.18 | $77.73 | $77.77 | $66.98 | 1,774,741 |
| 2018-10-09 | $78.22 | $78.83 | $77.75 | $78.23 | $67.37 | 1,897,910 |
| 2018-10-08 | $77.76 | $78.62 | $77.34 | $78.02 | $67.19 | 2,168,384 |
| 2018-10-05 | $76.56 | $77.88 | $76.44 | $77.66 | $66.88 | 2,420,518 |
| 2018-10-04 | $76.02 | $76.76 | $75.37 | $76.60 | $65.97 | 1,329,062 |
| 2018-10-03 | $76.87 | $77.36 | $75.35 | $76.11 | $65.55 | 2,453,984 |
| 2018-10-02 | $76.00 | $77.27 | $75.86 | $77.08 | $66.38 | 1,788,800 |
| 2018-10-01 | $76.04 | $76.04 | $75.45 | $75.77 | $65.26 | 1,735,924 |
| 2018-09-28 | $75.43 | $76.24 | $75.18 | $76.19 | $65.62 | 3,163,334 |
| 2018-09-27 | $74.58 | $75.44 | $74.31 | $75.20 | $64.77 | 1,726,096 |
| 2018-09-26 | $75.73 | $75.85 | $74.36 | $74.41 | $64.09 | 2,120,218 |
| 2018-09-25 | $76.42 | $76.51 | $75.24 | $75.70 | $65.20 | 1,628,337 |
| 2018-09-24 | $77.77 | $77.77 | $76.52 | $76.61 | $65.98 | 2,004,782 |
| 2018-09-21 | $78.00 | $78.19 | $76.97 | $77.89 | $67.08 | 4,717,541 |
| 2018-09-20 | $78.23 | $78.47 | $77.41 | $78.44 | $67.56 | 1,607,645 |
| 2018-09-19 | $79.97 | $80.12 | $77.83 | $78.32 | $67.45 | 1,480,459 |
| 2018-09-18 | $80.33 | $80.59 | $79.63 | $80.08 | $68.97 | 1,455,462 |
| 2018-09-17 | $80.33 | $80.53 | $79.81 | $80.35 | $69.20 | 1,208,074 |
| 2018-09-14 | $80.37 | $80.37 | $79.22 | $80.29 | $69.15 | 1,551,784 |
| 2018-09-13 | $80.23 | $80.76 | $79.66 | $80.75 | $69.55 | 1,337,936 |
| 2018-09-12 | $80.20 | $80.75 | $79.95 | $80.15 | $69.03 | 1,194,115 |
| 2018-09-11 | $80.55 | $80.93 | $80.11 | $80.20 | $69.07 | 1,500,239 |
| 2018-09-10 | $80.39 | $80.80 | $79.99 | $80.54 | $69.36 | 1,129,409 |
| 2018-09-07 | $80.80 | $81.08 | $79.92 | $80.08 | $68.97 | 1,765,181 |
| 2018-09-06 | $80.63 | $81.55 | $80.19 | $81.35 | $70.06 | 1,780,039 |
| 2018-09-05 | $79.63 | $80.73 | $79.55 | $80.69 | $69.49 | 2,623,014 |
| 2018-09-04 | $79.19 | $79.93 | $79.06 | $79.56 | $68.52 | 1,495,069 |
| 2018-08-31 | $79.39 | $79.78 | $78.72 | $78.93 | $67.98 | 1,623,304 |
| 2018-08-30 | $79.31 | $79.77 | $79.08 | $79.39 | $68.37 | 1,510,496 |
| 2018-08-29 | $78.65 | $79.29 | $78.43 | $79.21 | $68.22 | 1,391,499 |
| 2018-08-28 | $78.80 | $78.96 | $78.29 | $78.45 | $67.56 | 1,220,863 |
| 2018-08-27 | $79.60 | $79.67 | $78.51 | $78.92 | $67.97 | 1,011,829 |
| 2018-08-24 | $79.03 | $79.59 | $78.73 | $79.45 | $68.43 | 908,482 |
| 2018-08-23 | $78.99 | $79.60 | $78.75 | $79.02 | $68.06 | 1,382,529 |
| 2018-08-22 | $79.82 | $79.87 | $78.63 | $78.93 | $67.98 | 1,224,816 |
| 2018-08-21 | $80.17 | $80.27 | $79.22 | $79.62 | $68.57 | 1,497,450 |
| 2018-08-20 | $81.35 | $81.53 | $80.27 | $80.30 | $69.16 | 1,612,019 |
| 2018-08-17 | $80.62 | $81.27 | $80.27 | $81.17 | $69.91 | 1,986,071 |
| 2018-08-16 | $79.70 | $80.81 | $79.40 | $80.71 | $69.51 | 2,286,899 |
| 2018-08-15 | $78.77 | $80.31 | $78.67 | $79.79 | $68.72 | 2,081,769 |
| 2018-08-14 | $78.28 | $78.98 | $78.12 | $78.52 | $67.62 | 1,532,017 |
| 2018-08-13 | $78.56 | $79.12 | $78.39 | $79.05 | $67.47 | 1,684,604 |
| 2018-08-10 | $79.18 | $79.61 | $78.57 | $78.67 | $67.14 | 1,108,037 |
| 2018-08-09 | $78.65 | $79.00 | $78.32 | $78.95 | $67.38 | 710,837 |
| 2018-08-08 | $78.34 | $78.61 | $78.00 | $78.51 | $67.01 | 1,069,730 |
| 2018-08-07 | $78.78 | $78.89 | $77.86 | $78.52 | $67.01 | 1,567,492 |
| 2018-08-06 | $79.04 | $79.56 | $78.69 | $78.93 | $67.36 | 1,650,743 |
| 2018-08-03 | $78.25 | $79.58 | $77.67 | $79.11 | $67.52 | 1,775,233 |
| 2018-08-02 | $77.75 | $78.44 | $77.09 | $78.19 | $66.73 | 1,763,843 |
| 2018-08-01 | $78.42 | $78.48 | $77.25 | $77.78 | $66.38 | 1,856,071 |
| 2018-07-31 | $78.62 | $79.10 | $78.02 | $78.93 | $67.36 | 2,439,529 |
| 2018-07-30 | $78.28 | $78.55 | $77.70 | $78.16 | $66.71 | 1,031,798 |
| 2018-07-27 | $78.30 | $78.98 | $78.16 | $78.55 | $67.04 | 1,484,103 |
| 2018-07-26 | $77.87 | $78.74 | $77.85 | $78.30 | $66.83 | 1,836,663 |
| 2018-07-25 | $77.36 | $77.88 | $77.16 | $77.39 | $66.05 | 1,306,557 |
| 2018-07-24 | $77.24 | $77.80 | $76.01 | $77.61 | $66.24 | 1,802,110 |
| 2018-07-23 | $78.13 | $78.22 | $77.10 | $77.46 | $66.11 | 992,151 |
| 2018-07-20 | $78.45 | $78.82 | $77.46 | $78.05 | $66.61 | 1,438,950 |
| 2018-07-19 | $78.65 | $79.27 | $78.41 | $78.78 | $67.24 | 1,953,183 |
| 2018-07-18 | $79.08 | $79.11 | $78.28 | $78.54 | $67.03 | 1,558,955 |
| 2018-07-17 | $79.42 | $79.46 | $78.89 | $78.96 | $67.39 | 1,375,458 |
| 2018-07-16 | $79.28 | $79.48 | $78.85 | $79.20 | $67.59 | 1,353,525 |
| 2018-07-13 | $79.36 | $79.66 | $78.78 | $79.46 | $67.82 | 1,412,697 |
| 2018-07-12 | $79.04 | $79.39 | $78.79 | $79.22 | $67.61 | 2,095,155 |
| 2018-07-11 | $78.02 | $79.15 | $77.90 | $79.03 | $67.45 | 2,018,122 |
| 2018-07-10 | $76.40 | $78.16 | $75.93 | $77.86 | $66.45 | 2,177,530 |
| 2018-07-09 | $79.50 | $79.50 | $76.52 | $76.86 | $65.60 | 2,460,927 |
| 2018-07-06 | $79.00 | $79.57 | $78.91 | $79.50 | $67.85 | 1,342,233 |
| 2018-07-05 | $78.60 | $78.99 | $78.21 | $78.99 | $67.42 | 1,733,986 |
| 2018-07-03 | $78.35 | $78.97 | $77.96 | $78.46 | $66.96 | 1,008,804 |
| 2018-07-02 | $77.99 | $78.43 | $77.55 | $78.34 | $66.86 | 1,543,933 |
| 2018-06-29 | $77.86 | $78.55 | $77.26 | $77.98 | $66.55 | 2,301,209 |
| 2018-06-28 | $78.23 | $78.91 | $77.81 | $77.94 | $66.52 | 1,363,823 |
| 2018-06-27 | $77.32 | $78.09 | $77.13 | $77.90 | $66.49 | 1,423,877 |
| 2018-06-26 | $77.20 | $77.88 | $77.03 | $77.48 | $66.13 | 1,762,950 |
| 2018-06-25 | $76.00 | $77.57 | $75.97 | $77.42 | $66.08 | 1,800,693 |
| 2018-06-22 | $75.46 | $75.98 | $75.21 | $75.76 | $64.66 | 2,599,236 |
| 2018-06-21 | $74.89 | $75.77 | $74.73 | $75.45 | $64.39 | 1,968,691 |
| 2018-06-20 | $74.84 | $75.06 | $74.35 | $75.03 | $64.04 | 2,559,762 |
| 2018-06-19 | $73.95 | $74.96 | $73.95 | $74.86 | $63.89 | 2,047,105 |
| 2018-06-18 | $73.75 | $74.25 | $73.41 | $73.90 | $63.07 | 1,770,158 |
| 2018-06-15 | $73.27 | $73.78 | $72.63 | $73.73 | $62.93 | 3,218,729 |
| 2018-06-14 | $72.50 | $73.40 | $72.35 | $73.25 | $62.52 | 2,323,652 |
| 2018-06-13 | $72.63 | $72.95 | $72.08 | $72.43 | $61.82 | 2,382,250 |
| 2018-06-12 | $71.30 | $72.58 | $71.12 | $72.48 | $61.86 | 2,015,927 |
| 2018-06-11 | $72.81 | $72.93 | $71.25 | $71.39 | $60.93 | 2,385,942 |
| 2018-06-08 | $73.02 | $73.15 | $72.43 | $72.75 | $62.09 | 1,509,563 |
| 2018-06-07 | $72.36 | $73.45 | $72.01 | $72.79 | $62.12 | 2,286,143 |
| 2018-06-06 | $73.97 | $74.12 | $72.21 | $72.39 | $61.78 | 2,162,370 |
| 2018-06-05 | $74.80 | $74.94 | $73.77 | $74.01 | $63.17 | 1,970,772 |
| 2018-06-04 | $75.81 | $76.06 | $74.85 | $74.95 | $63.97 | 1,405,372 |
| 2018-06-01 | $76.67 | $76.67 | $75.22 | $75.54 | $64.47 | 1,590,276 |
| 2018-05-31 | $76.33 | $76.99 | $75.90 | $76.73 | $65.49 | 2,786,155 |
| 2018-05-30 | $75.87 | $76.46 | $75.62 | $76.33 | $65.15 | 2,287,595 |
| 2018-05-29 | $75.85 | $76.44 | $75.51 | $75.99 | $64.86 | 2,012,751 |
| 2018-05-25 | $75.99 | $76.39 | $75.85 | $75.91 | $64.79 | 1,474,079 |
| 2018-05-24 | $75.25 | $75.97 | $75.05 | $75.88 | $64.76 | 1,474,897 |
| 2018-05-23 | $74.20 | $75.18 | $74.10 | $75.10 | $64.10 | 1,941,090 |
| 2018-05-22 | $73.80 | $74.62 | $73.65 | $74.14 | $63.28 | 1,410,702 |
| 2018-05-21 | $74.11 | $74.11 | $73.38 | $73.84 | $63.02 | 1,410,531 |
| 2018-05-18 | $74.17 | $74.45 | $73.35 | $73.97 | $63.13 | 1,728,517 |
| 2018-05-17 | $74.71 | $74.76 | $73.86 | $73.94 | $63.11 | 1,361,667 |
| 2018-05-16 | $74.90 | $75.04 | $74.10 | $74.56 | $63.63 | 1,746,845 |
| 2018-05-15 | $75.41 | $75.74 | $74.48 | $74.90 | $63.92 | 1,720,657 |
| 2018-05-14 | $77.04 | $77.18 | $76.16 | $76.63 | $64.78 | 1,886,234 |
| 2018-05-11 | $76.56 | $77.06 | $76.39 | $76.83 | $64.95 | 1,702,855 |
| 2018-05-10 | $76.00 | $76.60 | $75.49 | $76.57 | $64.73 | 1,928,357 |
| 2018-05-09 | $76.25 | $76.37 | $74.88 | $75.43 | $63.77 | 2,281,903 |
| 2018-05-08 | $78.13 | $78.13 | $76.09 | $76.23 | $64.44 | 2,204,949 |
| 2018-05-07 | $79.18 | $79.39 | $78.26 | $78.36 | $66.25 | 1,471,880 |
| 2018-05-04 | $78.99 | $79.85 | $78.63 | $79.25 | $67.00 | 1,921,337 |
| 2018-05-03 | $79.24 | $79.35 | $78.01 | $79.00 | $66.79 | 1,322,196 |
| 2018-05-02 | $80.00 | $80.21 | $79.01 | $79.25 | $67.00 | 1,782,024 |
| 2018-05-01 | $80.24 | $80.24 | $79.75 | $79.95 | $67.59 | 977,461 |
| 2018-04-30 | $80.70 | $80.82 | $79.99 | $80.13 | $67.74 | 1,587,453 |
| 2018-04-27 | $79.25 | $80.78 | $79.21 | $80.43 | $68.00 | 1,551,571 |
| 2018-04-26 | $78.45 | $79.51 | $78.10 | $79.45 | $67.17 | 1,238,065 |
| 2018-04-25 | $77.99 | $78.71 | $77.77 | $78.39 | $66.27 | 1,284,954 |
| 2018-04-24 | $77.91 | $78.72 | $77.55 | $78.31 | $66.20 | 1,441,444 |
| 2018-04-23 | $77.82 | $78.14 | $77.40 | $77.70 | $65.69 | 1,451,653 |
| 2018-04-20 | $78.10 | $78.34 | $77.27 | $77.60 | $65.60 | 1,640,218 |
| 2018-04-19 | $77.88 | $78.42 | $77.59 | $78.11 | $66.03 | 1,574,407 |
| 2018-04-18 | $78.56 | $79.19 | $77.97 | $78.01 | $65.95 | 1,573,864 |
| 2018-04-17 | $77.87 | $78.71 | $77.57 | $78.46 | $66.33 | 1,336,946 |
| 2018-04-16 | $77.05 | $77.91 | $76.95 | $77.79 | $65.76 | 1,318,098 |
| 2018-04-13 | $76.49 | $77.18 | $76.42 | $76.69 | $64.83 | 1,412,134 |
| 2018-04-12 | $77.66 | $77.72 | $76.07 | $76.31 | $64.51 | 1,838,013 |
| 2018-04-11 | $77.46 | $77.97 | $77.17 | $77.51 | $65.53 | 1,435,119 |
| 2018-04-10 | $78.42 | $78.59 | $77.46 | $77.60 | $65.60 | 2,044,912 |
| 2018-04-09 | $78.69 | $79.12 | $78.28 | $78.46 | $66.33 | 2,282,577 |
| 2018-04-06 | $79.15 | $79.39 | $78.29 | $78.56 | $66.41 | 1,646,090 |
| 2018-04-05 | $78.27 | $79.12 | $77.16 | $78.89 | $66.69 | 2,032,349 |
| 2018-04-04 | $77.60 | $78.65 | $77.18 | $78.27 | $66.17 | 2,431,216 |
| 2018-04-03 | $77.07 | $78.01 | $76.86 | $77.66 | $65.65 | 2,116,080 |
| 2018-04-02 | $78.17 | $78.47 | $76.67 | $77.07 | $65.15 | 1,699,548 |
| 2018-03-29 | $77.74 | $78.40 | $77.65 | $77.94 | $65.89 | 1,745,332 |
| 2018-03-28 | $77.64 | $77.97 | $77.03 | $77.56 | $65.57 | 1,976,173 |
| 2018-03-27 | $76.45 | $78.32 | $76.18 | $77.62 | $65.62 | 1,969,324 |
| 2018-03-26 | $75.75 | $76.54 | $75.62 | $76.42 | $64.61 | 1,519,333 |
| 2018-03-23 | $77.01 | $77.20 | $75.41 | $75.58 | $63.90 | 1,569,668 |
| 2018-03-22 | $76.70 | $78.22 | $76.59 | $76.76 | $64.89 | 2,175,484 |
| 2018-03-21 | $76.93 | $77.63 | $76.33 | $76.67 | $64.82 | 1,437,461 |
| 2018-03-20 | $77.08 | $77.45 | $76.66 | $76.89 | $65.00 | 1,422,119 |
| 2018-03-19 | $77.45 | $77.99 | $76.64 | $77.05 | $65.14 | 2,022,880 |
| 2018-03-16 | $76.72 | $77.58 | $76.56 | $77.45 | $65.48 | 3,059,875 |
| 2018-03-15 | $76.13 | $76.92 | $75.91 | $76.58 | $64.74 | 1,836,708 |
| 2018-03-14 | $75.75 | $76.44 | $75.45 | $75.97 | $64.23 | 1,672,250 |
| 2018-03-13 | $75.84 | $76.41 | $75.18 | $75.49 | $63.82 | 2,125,738 |
| 2018-03-12 | $75.30 | $75.91 | $75.19 | $75.69 | $63.99 | 1,681,424 |
| 2018-03-09 | $75.32 | $75.37 | $74.70 | $75.24 | $63.61 | 1,767,639 |
| 2018-03-08 | $74.60 | $75.36 | $74.44 | $75.31 | $63.67 | 1,499,089 |
| 2018-03-07 | $75.00 | $75.25 | $74.16 | $74.48 | $62.97 | 1,849,356 |
| 2018-03-06 | $75.99 | $76.00 | $74.72 | $75.14 | $63.52 | 2,266,602 |
| 2018-03-05 | $74.25 | $76.34 | $73.98 | $76.09 | $64.33 | 2,363,448 |
| 2018-03-02 | $74.53 | $75.41 | $73.73 | $74.35 | $62.86 | 1,722,974 |
| 2018-03-01 | $74.91 | $75.99 | $74.17 | $74.59 | $63.06 | 2,626,670 |
| 2018-02-28 | $75.94 | $76.24 | $74.89 | $74.89 | $63.31 | 1,785,161 |
| 2018-02-27 | $77.06 | $77.38 | $75.65 | $75.66 | $63.96 | 2,414,890 |
| 2018-02-26 | $77.69 | $78.04 | $76.82 | $76.96 | $65.06 | 1,773,422 |
| 2018-02-23 | $75.87 | $77.71 | $75.76 | $77.63 | $65.63 | 1,409,892 |
| 2018-02-22 | $75.71 | $76.51 | $75.48 | $75.79 | $64.07 | 1,846,645 |
| 2018-02-21 | $76.41 | $77.07 | $75.46 | $75.47 | $63.80 | 2,186,752 |
| 2018-02-20 | $77.57 | $77.93 | $75.89 | $76.36 | $64.55 | 2,502,935 |
| 2018-02-16 | $76.84 | $77.98 | $75.75 | $77.77 | $65.75 | 3,263,423 |
| 2018-02-15 | $75.89 | $77.23 | $75.66 | $77.11 | $65.19 | 2,110,282 |
| 2018-02-14 | $76.31 | $76.67 | $75.75 | $75.89 | $64.16 | 2,745,189 |
| 2018-02-13 | $76.40 | $77.20 | $75.77 | $77.03 | $65.12 | 2,173,187 |
| 2018-02-12 | $77.02 | $77.80 | $76.37 | $77.40 | $64.83 | 2,439,676 |
| 2018-02-09 | $74.95 | $77.50 | $74.93 | $76.89 | $64.40 | 2,778,255 |
| 2018-02-08 | $75.20 | $76.71 | $74.70 | $74.73 | $62.60 | 3,017,687 |
| 2018-02-07 | $75.79 | $76.61 | $75.25 | $75.26 | $63.04 | 2,624,712 |
| 2018-02-06 | $76.10 | $76.73 | $74.57 | $75.88 | $63.56 | 3,229,817 |
| 2018-02-05 | $77.88 | $78.72 | $76.95 | $77.13 | $64.61 | 2,914,275 |
| 2018-02-02 | $78.48 | $79.04 | $77.89 | $77.96 | $65.30 | 2,616,543 |
| 2018-02-01 | $80.39 | $80.65 | $78.57 | $78.75 | $65.96 | 2,920,053 |
| 2018-01-31 | $79.69 | $80.41 | $79.04 | $80.36 | $67.31 | 3,453,008 |
| 2018-01-30 | $79.17 | $79.91 | $79.05 | $79.59 | $66.67 | 2,067,028 |
| 2018-01-29 | $79.29 | $80.03 | $79.11 | $79.13 | $66.28 | 3,234,042 |
| 2018-01-26 | $80.51 | $80.61 | $79.30 | $80.40 | $67.35 | 2,401,084 |
| 2018-01-25 | $79.42 | $80.51 | $79.42 | $80.38 | $67.33 | 2,715,725 |
| 2018-01-24 | $79.53 | $79.65 | $79.08 | $79.42 | $66.52 | 1,761,019 |
| 2018-01-23 | $78.68 | $80.14 | $78.68 | $79.66 | $66.73 | 2,050,925 |
| 2018-01-22 | $78.58 | $79.39 | $78.37 | $78.53 | $65.78 | 3,051,197 |
| 2018-01-19 | $78.44 | $78.93 | $78.09 | $78.27 | $65.56 | 2,577,970 |
| 2018-01-18 | $78.89 | $79.06 | $77.77 | $78.28 | $65.57 | 2,447,593 |
| 2018-01-17 | $79.23 | $79.54 | $78.85 | $79.27 | $66.40 | 1,948,753 |
| 2018-01-16 | $79.66 | $79.86 | $78.57 | $79.02 | $66.19 | 2,749,065 |
| 2018-01-12 | $80.14 | $80.19 | $79.18 | $79.49 | $66.58 | 1,899,737 |
| 2018-01-11 | $81.04 | $81.28 | $80.08 | $80.39 | $67.34 | 1,513,566 |
| 2018-01-10 | $81.51 | $81.78 | $80.71 | $80.92 | $67.78 | 1,460,212 |
| 2018-01-09 | $82.67 | $82.79 | $81.69 | $82.01 | $68.69 | 1,711,435 |
| 2018-01-08 | $81.87 | $82.91 | $81.59 | $82.89 | $69.43 | 1,846,038 |
| 2018-01-05 | $82.11 | $82.20 | $81.03 | $81.74 | $68.47 | 1,743,354 |
| 2018-01-04 | $82.67 | $82.82 | $81.52 | $81.82 | $68.53 | 2,258,839 |
| 2018-01-03 | $83.40 | $83.98 | $82.46 | $82.79 | $69.35 | 1,876,581 |
| 2018-01-02 | $84.75 | $84.94 | $83.23 | $83.58 | $70.01 | 1,992,695 |
| 2017-12-29 | $85.37 | $85.45 | $84.82 | $84.95 | $71.16 | 1,220,109 |
| 2017-12-28 | $84.82 | $85.12 | $84.73 | $85.09 | $71.27 | 815,422 |
| 2017-12-27 | $84.46 | $84.76 | $84.27 | $84.66 | $70.91 | 734,127 |
| 2017-12-26 | $84.77 | $85.12 | $84.18 | $84.20 | $70.53 | 701,416 |
| 2017-12-22 | $85.00 | $85.14 | $84.67 | $84.75 | $70.99 | 967,812 |
| 2017-12-21 | $84.70 | $85.18 | $84.35 | $84.79 | $71.02 | 1,454,250 |
| 2017-12-20 | $85.50 | $85.86 | $84.87 | $84.91 | $71.12 | 1,195,767 |
| 2017-12-19 | $87.33 | $87.46 | $85.52 | $85.56 | $71.67 | 1,413,299 |
| 2017-12-18 | $88.21 | $88.27 | $87.08 | $87.32 | $73.14 | 2,166,420 |
| 2017-12-15 | $87.84 | $88.62 | $87.79 | $88.24 | $73.91 | 3,352,147 |
| 2017-12-14 | $87.96 | $88.19 | $86.93 | $87.59 | $73.37 | 1,569,975 |
| 2017-12-13 | $88.46 | $88.81 | $87.70 | $87.98 | $73.69 | 2,100,725 |
| 2017-12-12 | $89.53 | $89.65 | $88.04 | $88.09 | $73.79 | 1,729,449 |
| 2017-12-11 | $88.78 | $89.70 | $88.47 | $89.66 | $75.10 | 1,913,019 |
| 2017-12-08 | $88.30 | $88.95 | $88.08 | $88.92 | $74.48 | 1,615,877 |
| 2017-12-07 | $88.53 | $88.53 | $87.93 | $88.49 | $74.12 | 1,101,980 |
| 2017-12-06 | $88.23 | $88.65 | $87.99 | $88.47 | $74.10 | 1,085,265 |
| 2017-12-05 | $88.67 | $88.67 | $87.30 | $88.02 | $73.73 | 2,103,087 |
| 2017-12-04 | $88.68 | $89.26 | $88.30 | $88.48 | $74.11 | 1,368,547 |
| 2017-12-01 | $89.34 | $89.57 | $88.30 | $88.82 | $74.40 | 1,803,840 |
| 2017-11-30 | $88.54 | $89.21 | $88.28 | $89.04 | $74.58 | 2,608,670 |
| 2017-11-29 | $87.64 | $88.85 | $87.47 | $88.40 | $74.05 | 1,474,293 |
| 2017-11-28 | $87.82 | $88.14 | $87.66 | $87.98 | $73.69 | 1,359,953 |
| 2017-11-27 | $87.00 | $87.71 | $86.82 | $87.50 | $73.29 | 1,082,156 |
| 2017-11-24 | $86.85 | $87.25 | $86.70 | $86.90 | $72.79 | 603,855 |
| 2017-11-22 | $86.58 | $86.69 | $86.28 | $86.66 | $72.59 | 1,017,401 |
| 2017-11-21 | $86.18 | $86.85 | $85.86 | $86.48 | $72.44 | 2,925,628 |
| 2017-11-20 | $86.66 | $86.99 | $85.86 | $86.00 | $72.04 | 2,552,609 |
| 2017-11-17 | $87.08 | $87.36 | $86.22 | $86.53 | $72.48 | 3,067,258 |
| 2017-11-16 | $88.07 | $88.13 | $87.17 | $87.36 | $73.17 | 2,822,794 |
| 2017-11-15 | $89.12 | $89.58 | $88.00 | $88.02 | $73.73 | 1,310,671 |
| 2017-11-14 | $87.50 | $89.01 | $87.34 | $88.96 | $74.52 | 1,583,869 |
| 2017-11-13 | $87.44 | $88.66 | $87.40 | $88.31 | $73.40 | 1,367,411 |
| 2017-11-10 | $87.17 | $87.43 | $86.82 | $87.19 | $72.47 | 1,578,212 |
| 2017-11-09 | $87.58 | $88.08 | $87.36 | $87.66 | $72.86 | 1,134,749 |
| 2017-11-08 | $87.59 | $88.08 | $87.24 | $87.86 | $73.03 | 1,799,354 |
| 2017-11-07 | $86.54 | $87.70 | $86.12 | $87.69 | $72.89 | 1,483,397 |
| 2017-11-06 | $87.10 | $87.24 | $86.27 | $86.32 | $71.75 | 1,372,550 |
| 2017-11-03 | $86.80 | $87.58 | $86.44 | $87.04 | $72.35 | 1,629,418 |
| 2017-11-02 | $86.04 | $86.82 | $85.73 | $86.80 | $72.15 | 1,687,897 |
| 2017-11-01 | $85.85 | $86.53 | $85.27 | $85.80 | $71.32 | 1,305,283 |
| 2017-10-31 | $85.81 | $86.19 | $85.70 | $86.05 | $71.52 | 1,393,317 |
| 2017-10-30 | $85.80 | $86.01 | $85.55 | $85.90 | $71.40 | 1,490,542 |
| 2017-10-27 | $85.30 | $86.33 | $85.28 | $85.92 | $71.41 | 1,125,195 |
| 2017-10-26 | $85.74 | $86.12 | $85.20 | $85.50 | $71.07 | 1,354,869 |
| 2017-10-25 | $85.33 | $85.44 | $84.24 | $85.34 | $70.93 | 1,431,144 |
| 2017-10-24 | $85.49 | $85.79 | $85.14 | $85.76 | $71.28 | 1,944,224 |
| 2017-10-23 | $84.87 | $85.18 | $84.53 | $85.10 | $70.73 | 1,520,664 |
| 2017-10-20 | $84.59 | $85.08 | $84.50 | $84.86 | $70.53 | 1,358,154 |
| 2017-10-19 | $83.91 | $84.86 | $83.76 | $84.84 | $70.52 | 1,269,511 |
| 2017-10-18 | $83.39 | $83.89 | $82.97 | $83.78 | $69.64 | 1,530,732 |
| 2017-10-17 | $83.02 | $83.65 | $82.66 | $83.56 | $69.45 | 1,140,970 |
| 2017-10-16 | $83.02 | $83.38 | $82.28 | $82.85 | $68.86 | 1,582,846 |
| 2017-10-13 | $83.76 | $84.09 | $82.93 | $83.08 | $69.05 | 1,558,465 |
| 2017-10-12 | $82.80 | $83.57 | $82.80 | $83.53 | $69.43 | 1,227,901 |
| 2017-10-11 | $82.20 | $83.13 | $82.20 | $82.84 | $68.85 | 1,316,626 |
| 2017-10-10 | $81.55 | $82.41 | $81.40 | $82.40 | $68.49 | 1,557,097 |
| 2017-10-09 | $81.66 | $81.91 | $81.42 | $81.49 | $67.73 | 1,224,305 |
| 2017-10-06 | $81.33 | $81.75 | $81.09 | $81.56 | $67.79 | 1,095,678 |
| 2017-10-05 | $81.79 | $81.93 | $81.33 | $81.77 | $67.97 | 1,439,176 |
| 2017-10-04 | $80.97 | $81.79 | $80.62 | $81.78 | $67.97 | 1,136,724 |
| 2017-10-03 | $81.04 | $81.06 | $80.26 | $80.90 | $67.24 | 1,181,088 |
| 2017-10-02 | $80.89 | $81.67 | $80.64 | $81.11 | $67.42 | 1,872,427 |
| 2017-09-29 | $80.68 | $80.89 | $80.28 | $80.68 | $67.06 | 1,845,084 |
| 2017-09-28 | $80.45 | $80.98 | $80.02 | $80.71 | $67.08 | 1,619,532 |
| 2017-09-27 | $81.31 | $81.65 | $80.17 | $80.62 | $67.01 | 1,453,506 |
| 2017-09-26 | $81.20 | $82.14 | $81.20 | $81.84 | $68.02 | 1,504,273 |
| 2017-09-25 | $81.72 | $82.35 | $81.51 | $82.24 | $68.36 | 1,347,732 |
| 2017-09-22 | $82.75 | $82.75 | $81.58 | $81.59 | $67.82 | 1,136,904 |
| 2017-09-21 | $82.64 | $83.13 | $82.30 | $82.43 | $68.51 | 1,077,657 |
| 2017-09-20 | $83.60 | $83.73 | $82.29 | $82.60 | $68.66 | 1,395,156 |
| 2017-09-19 | $83.67 | $83.71 | $83.20 | $83.41 | $69.33 | 1,298,650 |
| 2017-09-18 | $84.54 | $84.55 | $82.93 | $83.57 | $69.46 | 1,259,272 |
| 2017-09-15 | $84.73 | $84.89 | $84.20 | $84.44 | $70.18 | 2,469,499 |
| 2017-09-14 | $83.70 | $84.51 | $83.44 | $84.51 | $70.24 | 1,531,309 |
| 2017-09-13 | $84.16 | $84.28 | $83.73 | $83.76 | $69.62 | 1,417,262 |
| 2017-09-12 | $86.00 | $86.01 | $83.91 | $84.21 | $69.99 | 1,613,984 |
| 2017-09-11 | $85.45 | $86.16 | $85.22 | $86.05 | $71.52 | 1,092,286 |
| 2017-09-08 | $84.74 | $85.68 | $84.56 | $85.53 | $71.09 | 1,500,996 |
| 2017-09-07 | $84.28 | $84.85 | $84.04 | $84.74 | $70.43 | 1,649,668 |
| 2017-09-06 | $84.52 | $84.53 | $83.82 | $84.05 | $69.86 | 1,408,656 |
| 2017-09-05 | $84.13 | $84.41 | $83.90 | $84.37 | $70.13 | 1,130,100 |
| 2017-09-01 | $84.44 | $84.49 | $83.76 | $83.99 | $69.81 | 853,845 |
| 2017-08-31 | $84.08 | $84.38 | $83.87 | $84.27 | $70.04 | 1,327,503 |
| 2017-08-30 | $84.32 | $84.36 | $83.99 | $84.08 | $69.89 | 708,862 |
| 2017-08-29 | $84.79 | $84.92 | $84.37 | $84.42 | $70.17 | 1,070,902 |
| 2017-08-28 | $84.66 | $84.76 | $84.25 | $84.59 | $70.31 | 818,274 |
| 2017-08-25 | $84.44 | $84.87 | $84.30 | $84.48 | $70.22 | 703,672 |
| 2017-08-24 | $84.24 | $84.54 | $84.03 | $84.23 | $70.01 | 842,059 |
| 2017-08-23 | $83.97 | $84.29 | $83.64 | $84.26 | $70.04 | 822,005 |
| 2017-08-22 | $83.76 | $83.93 | $83.31 | $83.93 | $69.76 | 1,083,298 |
| 2017-08-21 | $83.69 | $83.93 | $83.31 | $83.75 | $69.61 | 937,322 |
| 2017-08-18 | $82.96 | $84.07 | $82.74 | $83.53 | $69.43 | 2,019,195 |
| 2017-08-17 | $83.46 | $83.65 | $82.91 | $83.02 | $69.00 | 1,022,984 |
| 2017-08-16 | $83.07 | $83.53 | $82.93 | $83.44 | $69.35 | 865,943 |
| 2017-08-15 | $82.19 | $83.18 | $82.19 | $83.05 | $69.03 | 1,043,968 |
| 2017-08-14 | $82.34 | $82.78 | $82.04 | $82.55 | $68.61 | 1,564,670 |
| 2017-08-11 | $83.68 | $83.83 | $82.51 | $82.87 | $68.31 | 1,546,917 |
| 2017-08-10 | $83.32 | $83.85 | $82.82 | $83.64 | $68.94 | 1,425,388 |
| 2017-08-09 | $83.45 | $84.16 | $83.14 | $83.26 | $68.63 | 2,967,271 |
| 2017-08-08 | $83.39 | $84.12 | $83.30 | $84.06 | $69.29 | 1,382,834 |
| 2017-08-07 | $82.81 | $83.50 | $82.64 | $83.50 | $68.83 | 1,267,191 |
| 2017-08-04 | $82.35 | $83.62 | $82.35 | $82.80 | $68.25 | 1,396,084 |
| 2017-08-03 | $82.51 | $83.12 | $82.43 | $83.12 | $68.51 | 2,194,428 |
| 2017-08-02 | $82.44 | $82.83 | $82.15 | $82.70 | $68.17 | 1,804,338 |
| 2017-08-01 | $82.94 | $83.09 | $82.37 | $82.74 | $68.20 | 1,694,276 |
| 2017-07-31 | $82.41 | $82.96 | $82.15 | $82.86 | $68.30 | 2,909,016 |
| 2017-07-28 | $82.27 | $82.49 | $81.77 | $82.38 | $67.90 | 2,203,749 |
| 2017-07-27 | $81.94 | $82.30 | $81.55 | $82.29 | $67.83 | 1,653,726 |
| 2017-07-26 | $81.40 | $82.11 | $81.24 | $82.11 | $67.68 | 1,293,303 |
| 2017-07-25 | $82.13 | $82.18 | $81.24 | $81.51 | $67.19 | 1,323,093 |
| 2017-07-24 | $82.91 | $82.98 | $81.82 | $82.14 | $67.71 | 1,596,751 |
| 2017-07-21 | $82.42 | $82.98 | $82.24 | $82.93 | $68.36 | 1,619,818 |
| 2017-07-20 | $82.00 | $82.42 | $81.68 | $82.41 | $67.93 | 943,093 |
| 2017-07-19 | $81.47 | $81.75 | $81.09 | $81.75 | $67.39 | 988,090 |
| 2017-07-18 | $81.18 | $81.41 | $81.04 | $81.21 | $66.94 | 1,104,284 |
| 2017-07-17 | $80.81 | $81.12 | $80.49 | $81.11 | $66.86 | 885,507 |
| 2017-07-14 | $80.90 | $81.22 | $80.60 | $80.73 | $66.54 | 822,543 |
| 2017-07-13 | $80.90 | $81.02 | $80.31 | $80.33 | $66.22 | 1,509,444 |
| 2017-07-12 | $80.98 | $81.22 | $80.82 | $81.11 | $66.86 | 1,229,329 |
| 2017-07-11 | $80.51 | $80.65 | $80.04 | $80.41 | $66.28 | 1,059,968 |
| 2017-07-10 | $80.61 | $80.92 | $80.37 | $80.37 | $66.25 | 1,291,979 |
| 2017-07-07 | $80.52 | $80.90 | $80.28 | $80.53 | $66.38 | 1,306,994 |
| 2017-07-06 | $80.36 | $80.60 | $80.04 | $80.39 | $66.26 | 1,198,401 |
| 2017-07-05 | $80.60 | $80.72 | $80.17 | $80.47 | $66.33 | 1,550,584 |
| 2017-07-03 | $81.14 | $81.28 | $80.57 | $80.57 | $66.41 | 929,581 |
| 2017-06-30 | $80.96 | $81.35 | $80.80 | $80.82 | $66.62 | 1,913,689 |
| 2017-06-29 | $81.20 | $81.47 | $80.67 | $80.83 | $66.63 | 2,068,300 |
| 2017-06-28 | $83.01 | $83.06 | $81.81 | $81.82 | $67.44 | 1,627,102 |
| 2017-06-27 | $83.56 | $83.78 | $82.52 | $82.67 | $68.14 | 1,565,994 |
| 2017-06-26 | $83.91 | $84.58 | $83.73 | $84.04 | $69.27 | 1,387,852 |
| 2017-06-23 | $84.14 | $84.55 | $83.73 | $83.84 | $69.11 | 1,324,878 |
| 2017-06-22 | $84.47 | $84.86 | $84.16 | $84.20 | $69.41 | 1,154,605 |
| 2017-06-21 | $85.04 | $85.13 | $84.35 | $84.65 | $69.78 | 1,120,916 |
| 2017-06-20 | $84.80 | $85.13 | $84.72 | $84.96 | $70.03 | 1,281,654 |
| 2017-06-19 | $84.72 | $84.76 | $84.30 | $84.75 | $69.86 | 1,585,924 |
| 2017-06-16 | $84.50 | $85.04 | $84.35 | $84.85 | $69.94 | 2,965,594 |
| 2017-06-15 | $83.75 | $84.26 | $83.07 | $84.26 | $69.45 | 1,904,921 |
| 2017-06-14 | $83.56 | $83.98 | $83.24 | $83.59 | $68.90 | 1,312,056 |
| 2017-06-13 | $82.84 | $83.08 | $82.51 | $82.88 | $68.32 | 1,687,307 |
| 2017-06-12 | $83.25 | $83.74 | $82.63 | $83.30 | $68.66 | 1,546,106 |
| 2017-06-09 | $82.70 | $83.35 | $82.64 | $83.25 | $68.62 | 1,412,605 |
| 2017-06-08 | $83.69 | $83.72 | $82.48 | $83.04 | $68.45 | 1,612,555 |
| 2017-06-07 | $83.14 | $83.95 | $82.86 | $83.76 | $69.04 | 1,599,815 |
| 2017-06-06 | $83.25 | $83.33 | $82.71 | $82.90 | $68.33 | 1,171,935 |
| 2017-06-05 | $83.39 | $83.49 | $83.02 | $83.05 | $68.46 | 855,573 |
| 2017-06-02 | $83.89 | $83.99 | $83.26 | $83.53 | $68.85 | 918,788 |
| 2017-06-01 | $82.77 | $83.45 | $82.49 | $83.43 | $68.77 | 1,462,647 |
| 2017-05-31 | $82.31 | $83.25 | $82.22 | $82.79 | $68.24 | 1,913,231 |
| 2017-05-30 | $82.04 | $82.39 | $81.87 | $82.20 | $67.76 | 1,173,719 |
| 2017-05-26 | $82.10 | $82.40 | $81.85 | $82.10 | $67.67 | 1,123,186 |
| 2017-05-25 | $81.58 | $82.16 | $81.31 | $82.04 | $67.62 | 1,330,049 |
| 2017-05-24 | $81.28 | $81.61 | $81.18 | $81.45 | $67.14 | 1,626,923 |
| 2017-05-23 | $81.00 | $81.62 | $80.92 | $81.31 | $67.02 | 1,781,423 |
| 2017-05-22 | $80.10 | $81.17 | $80.10 | $80.95 | $66.73 | 1,364,181 |
| 2017-05-19 | $80.00 | $80.38 | $79.53 | $80.37 | $66.25 | 1,262,225 |
| 2017-05-18 | $79.46 | $80.09 | $79.03 | $79.92 | $65.88 | 1,554,259 |
| 2017-05-17 | $79.39 | $79.87 | $78.96 | $79.36 | $65.42 | 1,745,848 |
| 2017-05-16 | $79.64 | $79.73 | $79.13 | $79.14 | $65.23 | 1,285,722 |
| 2017-05-15 | $79.36 | $79.69 | $79.07 | $79.61 | $65.62 | 1,506,693 |
| 2017-05-12 | $79.66 | $80.08 | $79.51 | $79.90 | $65.29 | 1,272,178 |
| 2017-05-11 | $79.00 | $79.48 | $78.72 | $79.46 | $64.94 | 1,333,452 |
| 2017-05-10 | $78.95 | $79.36 | $78.79 | $79.04 | $64.59 | 1,489,247 |
| 2017-05-09 | $79.28 | $79.37 | $78.69 | $78.81 | $64.40 | 1,469,885 |
| 2017-05-08 | $79.28 | $79.78 | $79.08 | $79.39 | $64.88 | 1,157,307 |
| 2017-05-05 | $79.43 | $80.21 | $79.01 | $79.81 | $65.22 | 1,632,112 |
| 2017-05-04 | $78.46 | $79.09 | $78.42 | $78.88 | $64.46 | 1,593,528 |
| 2017-05-03 | $79.25 | $79.35 | $78.71 | $78.76 | $64.36 | 1,495,844 |
| 2017-05-02 | $79.03 | $79.33 | $78.77 | $79.26 | $64.77 | 1,384,139 |
| 2017-05-01 | $79.30 | $79.45 | $78.77 | $78.85 | $64.44 | 1,284,325 |
| 2017-04-28 | $79.39 | $79.58 | $78.98 | $79.28 | $64.79 | 2,882,297 |
| 2017-04-27 | $79.17 | $80.10 | $79.02 | $79.58 | $65.03 | 1,485,500 |
| 2017-04-26 | $79.32 | $79.71 | $79.09 | $79.14 | $64.67 | 1,084,949 |
| 2017-04-25 | $79.00 | $79.48 | $78.87 | $79.40 | $64.89 | 1,000,869 |
| 2017-04-24 | $79.14 | $79.50 | $78.57 | $79.40 | $64.89 | 1,744,623 |
| 2017-04-21 | $78.24 | $79.27 | $78.22 | $79.09 | $64.63 | 2,137,338 |
| 2017-04-20 | $78.54 | $78.54 | $77.80 | $78.28 | $63.97 | 1,836,553 |
| 2017-04-19 | $78.89 | $79.07 | $78.57 | $78.78 | $64.38 | 1,700,804 |
| 2017-04-18 | $78.89 | $79.29 | $78.66 | $79.09 | $64.63 | 1,549,325 |
| 2017-04-17 | $78.61 | $78.87 | $78.47 | $78.87 | $64.45 | 1,307,294 |
| 2017-04-13 | $78.48 | $78.82 | $77.95 | $78.53 | $64.18 | 1,578,790 |
| 2017-04-12 | $77.63 | $78.59 | $77.44 | $78.58 | $64.22 | 2,095,645 |
| 2017-04-11 | $77.87 | $78.09 | $77.31 | $77.90 | $63.66 | 1,733,055 |
| 2017-04-10 | $77.87 | $78.15 | $77.54 | $78.01 | $63.75 | 932,937 |
| 2017-04-07 | $78.69 | $78.76 | $77.80 | $77.82 | $63.59 | 1,988,464 |
| 2017-04-06 | $78.37 | $78.50 | $77.98 | $78.33 | $64.01 | 1,011,169 |
| 2017-04-05 | $77.86 | $78.61 | $77.59 | $78.53 | $64.18 | 1,291,287 |
| 2017-04-04 | $77.70 | $78.28 | $77.50 | $77.96 | $63.71 | 1,130,156 |
| 2017-04-03 | $77.75 | $77.83 | $77.14 | $77.83 | $63.60 | 2,192,057 |
| 2017-03-31 | $77.62 | $78.08 | $77.29 | $77.66 | $63.46 | 1,300,374 |
| 2017-03-30 | $77.99 | $78.00 | $77.44 | $77.74 | $63.53 | 827,069 |
| 2017-03-29 | $78.27 | $78.48 | $77.75 | $78.18 | $63.89 | 1,260,838 |
| 2017-03-28 | $78.33 | $78.63 | $78.11 | $78.53 | $64.18 | 1,241,424 |
| 2017-03-27 | $78.52 | $78.98 | $78.14 | $78.55 | $64.19 | 1,783,756 |
| 2017-03-24 | $77.89 | $78.66 | $77.76 | $78.41 | $64.08 | 1,130,247 |
| 2017-03-23 | $78.00 | $78.68 | $77.66 | $77.89 | $63.65 | 1,270,856 |
| 2017-03-22 | $77.65 | $78.36 | $77.51 | $78.11 | $63.83 | 2,040,289 |
| 2017-03-21 | $76.10 | $77.57 | $76.05 | $77.34 | $63.20 | 1,603,010 |
| 2017-03-20 | $76.89 | $77.05 | $75.94 | $76.09 | $62.18 | 1,060,910 |
| 2017-03-17 | $76.53 | $77.09 | $76.40 | $76.68 | $62.66 | 2,989,075 |
| 2017-03-16 | $77.34 | $77.62 | $76.19 | $76.32 | $62.37 | 1,892,944 |
| 2017-03-15 | $76.67 | $78.11 | $76.49 | $77.64 | $63.45 | 1,547,168 |
| 2017-03-14 | $76.24 | $76.57 | $76.03 | $76.42 | $62.45 | 1,203,100 |
| 2017-03-13 | $75.98 | $76.28 | $75.79 | $76.28 | $62.34 | 1,414,078 |
| 2017-03-10 | $75.52 | $76.02 | $75.38 | $75.98 | $62.09 | 1,145,103 |
| 2017-03-09 | $75.64 | $76.00 | $75.11 | $75.13 | $61.40 | 1,776,885 |
| 2017-03-08 | $76.06 | $76.09 | $75.42 | $75.51 | $61.71 | 1,202,061 |
| 2017-03-07 | $76.49 | $76.86 | $76.39 | $76.64 | $62.63 | 1,088,239 |
| 2017-03-06 | $76.67 | $77.02 | $76.44 | $76.64 | $62.63 | 1,328,468 |
| 2017-03-03 | $77.31 | $77.31 | $76.19 | $76.67 | $62.66 | 1,526,816 |
| 2017-03-02 | $75.97 | $77.50 | $75.79 | $77.19 | $63.08 | 2,164,750 |
| 2017-03-01 | $75.91 | $76.91 | $75.59 | $76.18 | $62.25 | 1,780,827 |
| 2017-02-28 | $76.29 | $77.24 | $76.26 | $77.04 | $62.96 | 1,727,453 |
| 2017-02-27 | $76.61 | $76.71 | $76.19 | $76.47 | $62.49 | 1,239,032 |
| 2017-02-24 | $76.25 | $76.76 | $76.07 | $76.61 | $62.61 | 1,609,641 |
| 2017-02-23 | $75.29 | $75.99 | $75.07 | $75.91 | $62.03 | 1,437,973 |
| 2017-02-22 | $74.52 | $75.09 | $74.20 | $75.01 | $61.30 | 2,410,802 |
| 2017-02-21 | $73.50 | $74.68 | $73.22 | $74.52 | $60.90 | 1,854,698 |
| 2017-02-17 | $74.08 | $74.08 | $72.63 | $73.50 | $60.06 | 2,768,835 |
| 2017-02-16 | $73.68 | $74.49 | $73.53 | $74.29 | $60.71 | 2,953,033 |
| 2017-02-15 | $73.21 | $73.76 | $72.94 | $73.70 | $60.23 | 1,616,697 |
| 2017-02-14 | $74.14 | $74.30 | $73.39 | $73.69 | $60.22 | 1,254,320 |
| 2017-02-13 | $74.29 | $74.48 | $73.64 | $74.35 | $60.76 | 1,695,229 |
| 2017-02-10 | $74.29 | $74.96 | $74.18 | $74.75 | $60.52 | 1,321,745 |
| 2017-02-09 | $75.13 | $75.44 | $74.26 | $74.39 | $60.23 | 1,801,921 |
| 2017-02-08 | $74.62 | $75.31 | $74.62 | $75.25 | $60.93 | 1,120,570 |
| 2017-02-07 | $74.31 | $74.60 | $74.17 | $74.51 | $60.33 | 831,919 |
| 2017-02-06 | $74.55 | $74.74 | $74.05 | $74.30 | $60.16 | 1,758,293 |
| 2017-02-03 | $74.50 | $74.70 | $73.94 | $74.20 | $60.08 | 2,302,110 |
| 2017-02-02 | $73.47 | $74.50 | $73.17 | $74.47 | $60.30 | 1,488,112 |
| 2017-02-01 | $73.82 | $74.02 | $73.05 | $73.33 | $59.37 | 1,766,300 |
| 2017-01-31 | $73.44 | $74.55 | $73.34 | $74.35 | $60.20 | 2,990,993 |
| 2017-01-30 | $73.34 | $73.56 | $72.81 | $73.26 | $59.32 | 1,595,132 |
| 2017-01-27 | $73.29 | $73.51 | $72.92 | $73.12 | $59.20 | 1,488,282 |
| 2017-01-26 | $72.51 | $73.52 | $72.51 | $73.02 | $59.12 | 1,451,321 |
| 2017-01-25 | $72.52 | $72.77 | $72.13 | $72.74 | $58.90 | 1,990,876 |
| 2017-01-24 | $72.82 | $73.11 | $72.54 | $72.79 | $58.94 | 1,544,060 |
| 2017-01-23 | $73.27 | $73.53 | $72.70 | $72.96 | $59.08 | 1,527,122 |
| 2017-01-20 | $73.41 | $73.80 | $72.79 | $73.08 | $59.17 | 2,034,753 |
| 2017-01-19 | $73.95 | $74.15 | $73.26 | $73.49 | $59.50 | 1,395,526 |
| 2017-01-18 | $74.28 | $74.83 | $74.12 | $74.43 | $60.27 | 1,455,509 |
| 2017-01-17 | $73.89 | $74.64 | $73.67 | $74.60 | $60.40 | 1,601,855 |
| 2017-01-13 | $73.44 | $73.65 | $73.04 | $73.60 | $59.59 | 1,179,908 |
| 2017-01-12 | $73.01 | $73.74 | $72.50 | $73.62 | $59.61 | 1,493,053 |
| 2017-01-11 | $72.63 | $73.17 | $72.41 | $73.03 | $59.13 | 1,288,780 |
| 2017-01-10 | $72.63 | $72.82 | $72.14 | $72.64 | $58.82 | 1,124,794 |
| 2017-01-09 | $74.10 | $74.10 | $72.71 | $72.76 | $58.91 | 1,479,541 |
| 2017-01-06 | $73.29 | $74.02 | $73.17 | $73.94 | $59.87 | 914,550 |
| 2017-01-05 | $73.54 | $73.99 | $72.97 | $73.72 | $59.69 | 1,802,903 |
| 2017-01-04 | $73.72 | $74.20 | $73.30 | $73.56 | $59.56 | 1,259,634 |
| 2017-01-03 | $73.72 | $73.74 | $72.74 | $73.63 | $59.62 | 1,699,630 |
| 2016-12-30 | $74.08 | $74.30 | $73.41 | $73.68 | $59.66 | 1,138,952 |
| 2016-12-29 | $73.16 | $74.14 | $73.15 | $74.07 | $59.97 | 1,111,407 |
| 2016-12-28 | $73.72 | $73.72 | $72.94 | $73.07 | $59.16 | 873,442 |
| 2016-12-27 | $73.51 | $73.93 | $73.26 | $73.75 | $59.71 | 724,424 |
| 2016-12-23 | $73.65 | $73.82 | $73.29 | $73.63 | $59.62 | 482,671 |
| 2016-12-22 | $73.11 | $73.64 | $72.80 | $73.50 | $59.51 | 1,187,922 |
| 2016-12-21 | $73.44 | $73.86 | $73.10 | $73.12 | $59.20 | 730,097 |
| 2016-12-20 | $73.02 | $73.87 | $72.76 | $73.44 | $59.46 | 1,626,506 |
| 2016-12-19 | $73.03 | $73.46 | $72.55 | $73.04 | $59.14 | 1,151,888 |
| 2016-12-16 | $71.79 | $73.37 | $71.79 | $72.68 | $58.85 | 3,048,401 |
| 2016-12-15 | $71.15 | $71.85 | $70.75 | $71.75 | $58.10 | 1,658,016 |
| 2016-12-14 | $73.44 | $73.91 | $71.05 | $71.21 | $57.66 | 2,129,367 |
| 2016-12-13 | $72.87 | $73.53 | $72.77 | $73.28 | $59.33 | 2,068,325 |
| 2016-12-12 | $71.37 | $72.99 | $71.27 | $72.82 | $58.96 | 1,788,626 |
| 2016-12-09 | $70.66 | $71.52 | $70.40 | $71.44 | $57.84 | 1,775,788 |
| 2016-12-08 | $69.89 | $70.71 | $69.33 | $70.58 | $57.15 | 1,269,410 |
| 2016-12-07 | $69.38 | $70.42 | $69.38 | $70.41 | $57.01 | 1,416,912 |
| 2016-12-06 | $69.97 | $69.99 | $69.06 | $69.15 | $55.99 | 1,446,236 |
| 2016-12-05 | $69.31 | $69.76 | $68.85 | $69.72 | $56.45 | 2,048,418 |
| 2016-12-02 | $70.09 | $70.55 | $69.28 | $69.69 | $56.43 | 1,551,097 |
| 2016-12-01 | $69.31 | $69.79 | $69.11 | $69.47 | $56.25 | 1,959,305 |
| 2016-11-30 | $71.67 | $71.78 | $69.75 | $69.77 | $56.49 | 3,845,344 |
| 2016-11-29 | $72.43 | $73.22 | $72.37 | $72.65 | $58.82 | 1,988,281 |
| 2016-11-28 | $70.78 | $72.73 | $70.78 | $72.65 | $58.82 | 2,065,795 |
| 2016-11-25 | $69.90 | $70.90 | $69.75 | $70.66 | $57.21 | 930,220 |
| 2016-11-23 | $69.78 | $70.37 | $69.42 | $69.55 | $56.31 | 1,394,097 |
| 2016-11-22 | $70.23 | $70.57 | $69.64 | $70.32 | $56.94 | 1,396,335 |
| 2016-11-21 | $69.76 | $70.15 | $69.45 | $70.10 | $56.76 | 1,612,822 |
| 2016-11-18 | $69.99 | $70.33 | $69.26 | $69.53 | $56.30 | 1,777,205 |
| 2016-11-17 | $69.61 | $70.41 | $69.58 | $70.04 | $56.71 | 1,152,652 |
| 2016-11-16 | $70.83 | $71.00 | $69.40 | $69.84 | $56.55 | 1,722,579 |
| 2016-11-15 | $69.92 | $71.03 | $69.91 | $70.57 | $57.14 | 2,560,901 |
| 2016-11-14 | $69.35 | $69.82 | $68.76 | $69.55 | $56.31 | 2,446,426 |
| 2016-11-11 | $70.69 | $71.62 | $70.27 | $70.49 | $56.53 | 2,107,000 |
| 2016-11-10 | $72.05 | $72.05 | $68.99 | $70.69 | $56.69 | 3,992,800 |
| 2016-11-09 | $72.95 | $73.41 | $72.15 | $72.26 | $57.95 | 2,983,324 |
| 2016-11-08 | $74.72 | $75.62 | $74.61 | $75.33 | $60.41 | 1,361,367 |
| 2016-11-07 | $73.94 | $74.55 | $72.88 | $74.54 | $59.78 | 1,728,676 |
| 2016-11-04 | $75.27 | $75.41 | $73.61 | $73.75 | $59.14 | 1,841,669 |
| 2016-11-03 | $73.62 | $74.28 | $73.25 | $73.87 | $59.24 | 1,516,961 |
| 2016-11-02 | $74.03 | $74.14 | $72.96 | $73.82 | $59.20 | 1,870,246 |
| 2016-11-01 | $75.48 | $75.48 | $73.89 | $74.05 | $59.39 | 1,635,261 |
| 2016-10-31 | $74.22 | $76.03 | $74.06 | $75.55 | $60.59 | 2,506,876 |
| 2016-10-28 | $73.61 | $74.25 | $73.51 | $73.99 | $59.34 | 1,108,933 |
| 2016-10-27 | $73.57 | $73.92 | $73.01 | $73.47 | $58.92 | 1,256,326 |
| 2016-10-26 | $73.57 | $74.00 | $73.28 | $73.88 | $59.25 | 965,606 |
| 2016-10-25 | $73.12 | $73.73 | $72.95 | $73.65 | $59.06 | 1,273,483 |
| 2016-10-24 | $73.61 | $73.72 | $72.72 | $73.17 | $58.68 | 1,268,405 |
| 2016-10-21 | $73.22 | $73.55 | $72.93 | $73.17 | $58.68 | 1,054,103 |
| 2016-10-20 | $73.53 | $74.25 | $73.34 | $73.62 | $59.04 | 989,415 |
| 2016-10-19 | $73.26 | $73.79 | $72.90 | $73.44 | $58.90 | 1,486,944 |
| 2016-10-18 | $73.42 | $73.68 | $72.39 | $73.24 | $58.74 | 1,670,279 |
| 2016-10-17 | $72.73 | $73.12 | $72.67 | $73.00 | $58.54 | 1,164,519 |
| 2016-10-14 | $72.65 | $73.38 | $72.16 | $72.49 | $58.13 | 1,288,225 |
| 2016-10-13 | $72.23 | $73.60 | $72.10 | $72.94 | $58.50 | 1,583,434 |
| 2016-10-12 | $71.76 | $72.30 | $71.67 | $72.07 | $57.80 | 1,675,881 |
| 2016-10-11 | $71.91 | $72.33 | $71.35 | $71.66 | $57.47 | 2,069,891 |
| 2016-10-10 | $71.99 | $72.52 | $71.69 | $72.20 | $57.90 | 1,340,282 |
| 2016-10-07 | $72.80 | $73.56 | $72.03 | $72.03 | $57.77 | 2,096,558 |
| 2016-10-06 | $72.25 | $72.83 | $71.78 | $72.33 | $58.01 | 2,003,435 |
| 2016-10-05 | $72.82 | $73.41 | $72.14 | $72.50 | $58.14 | 2,341,940 |
| 2016-10-04 | $74.12 | $74.12 | $72.39 | $72.77 | $58.36 | 2,553,591 |
| 2016-10-03 | $75.15 | $75.21 | $73.91 | $74.24 | $59.54 | 1,937,322 |
| 2016-09-30 | $76.79 | $77.11 | $74.79 | $75.30 | $60.39 | 2,978,930 |
| 2016-09-29 | $76.91 | $76.96 | $75.98 | $76.53 | $61.37 | 1,639,564 |
| 2016-09-28 | $77.92 | $78.04 | $76.78 | $77.17 | $61.89 | 1,719,324 |
| 2016-09-27 | $79.15 | $79.54 | $77.73 | $77.85 | $62.43 | 1,679,931 |
| 2016-09-26 | $78.71 | $78.99 | $78.31 | $78.66 | $63.08 | 1,525,991 |
| 2016-09-23 | $78.60 | $79.02 | $78.25 | $78.68 | $63.10 | 1,239,138 |
| 2016-09-22 | $78.36 | $79.00 | $78.25 | $78.85 | $63.23 | 1,928,025 |
| 2016-09-21 | $76.46 | $78.09 | $76.36 | $78.06 | $62.60 | 2,023,471 |
| 2016-09-20 | $76.63 | $76.83 | $76.36 | $76.54 | $61.38 | 2,458,376 |
| 2016-09-19 | $75.30 | $76.45 | $75.30 | $76.40 | $61.27 | 1,755,159 |
| 2016-09-16 | $74.41 | $75.37 | $74.20 | $75.31 | $60.40 | 2,897,845 |
| 2016-09-15 | $74.16 | $74.72 | $73.79 | $74.56 | $59.79 | 1,410,793 |
| 2016-09-14 | $73.95 | $74.64 | $73.61 | $74.13 | $59.45 | 2,025,385 |
| 2016-09-13 | $74.48 | $74.49 | $73.10 | $73.23 | $58.73 | 1,658,454 |
| 2016-09-12 | $73.00 | $74.64 | $73.00 | $74.45 | $59.71 | 2,496,710 |
| 2016-09-09 | $74.88 | $75.24 | $72.93 | $72.95 | $58.50 | 3,302,935 |
| 2016-09-08 | $75.81 | $76.27 | $75.46 | $75.87 | $60.85 | 1,484,794 |
| 2016-09-07 | $76.20 | $76.29 | $75.67 | $76.01 | $60.96 | 1,171,301 |
| 2016-09-06 | $75.58 | $76.45 | $75.56 | $76.28 | $61.17 | 1,160,819 |
| 2016-09-02 | $74.89 | $75.90 | $74.66 | $75.55 | $60.59 | 1,625,926 |
| 2016-09-01 | $75.15 | $75.25 | $74.71 | $74.88 | $60.05 | 1,023,607 |
| 2016-08-31 | $74.68 | $75.28 | $74.31 | $75.25 | $60.35 | 2,252,033 |
| 2016-08-30 | $75.07 | $75.57 | $74.56 | $74.60 | $59.83 | 1,218,573 |
| 2016-08-29 | $75.11 | $75.66 | $74.87 | $75.25 | $60.35 | 1,857,386 |
| 2016-08-26 | $76.50 | $76.93 | $74.70 | $74.77 | $59.96 | 1,126,803 |
| 2016-08-25 | $76.40 | $76.89 | $76.13 | $76.45 | $61.31 | 1,221,947 |
| 2016-08-24 | $76.23 | $76.50 | $75.63 | $76.32 | $61.21 | 1,291,532 |
| 2016-08-23 | $76.69 | $77.19 | $76.46 | $76.46 | $61.32 | 815,235 |
| 2016-08-22 | $76.77 | $77.14 | $76.47 | $76.75 | $61.55 | 931,087 |
| 2016-08-19 | $77.04 | $77.08 | $75.93 | $76.50 | $61.35 | 1,859,860 |
| 2016-08-18 | $76.17 | $77.51 | $76.17 | $77.38 | $62.06 | 2,718,602 |
| 2016-08-17 | $75.00 | $76.45 | $74.09 | $76.38 | $61.25 | 2,404,863 |
| 2016-08-16 | $76.06 | $76.11 | $75.08 | $75.08 | $60.21 | 2,199,304 |
| 2016-08-15 | $78.00 | $78.27 | $76.09 | $76.24 | $61.14 | 3,167,671 |
| 2016-08-12 | $78.73 | $79.02 | $78.42 | $78.79 | $62.64 | 1,819,506 |
| 2016-08-11 | $78.09 | $78.42 | $77.85 | $78.39 | $62.32 | 1,427,653 |
| 2016-08-10 | $78.32 | $78.49 | $77.98 | $78.24 | $62.20 | 1,376,497 |
| 2016-08-09 | $77.77 | $78.32 | $77.40 | $78.09 | $62.08 | 1,429,139 |
| 2016-08-08 | $77.83 | $78.37 | $77.43 | $77.65 | $61.73 | 1,363,929 |
| 2016-08-05 | $78.45 | $78.64 | $77.66 | $77.75 | $61.81 | 1,965,606 |
| 2016-08-04 | $79.03 | $79.40 | $78.53 | $78.79 | $62.64 | 1,360,837 |
| 2016-08-03 | $80.04 | $80.19 | $78.55 | $78.90 | $62.72 | 1,589,581 |
| 2016-08-02 | $80.19 | $80.41 | $79.64 | $80.12 | $63.69 | 1,121,573 |
| 2016-08-01 | $79.71 | $80.61 | $79.68 | $80.46 | $63.96 | 1,364,123 |
| 2016-07-29 | $79.78 | $80.85 | $79.55 | $80.08 | $63.66 | 2,338,524 |
| 2016-07-28 | $79.43 | $80.06 | $79.12 | $79.88 | $63.50 | 922,531 |
| 2016-07-27 | $80.25 | $80.32 | $78.31 | $79.43 | $63.15 | 2,809,517 |
| 2016-07-26 | $81.20 | $81.20 | $80.04 | $80.45 | $63.96 | 1,255,018 |
| 2016-07-25 | $81.16 | $81.27 | $80.62 | $81.19 | $64.54 | 1,290,049 |
| 2016-07-22 | $79.79 | $81.27 | $79.79 | $81.18 | $64.54 | 1,866,473 |
| 2016-07-21 | $78.91 | $79.89 | $78.34 | $79.89 | $63.51 | 1,928,880 |
| 2016-07-20 | $79.11 | $79.27 | $78.47 | $78.91 | $62.73 | 1,576,185 |
| 2016-07-19 | $79.09 | $79.33 | $78.67 | $79.11 | $62.89 | 999,277 |
| 2016-07-18 | $79.44 | $79.68 | $78.87 | $79.06 | $62.85 | 1,578,080 |
| 2016-07-15 | $79.14 | $79.52 | $78.60 | $79.15 | $62.92 | 1,753,842 |
| 2016-07-14 | $78.78 | $79.26 | $78.62 | $79.12 | $62.90 | 1,660,882 |
| 2016-07-13 | $79.15 | $79.56 | $78.80 | $79.42 | $63.14 | 2,069,616 |
| 2016-07-12 | $79.66 | $79.86 | $78.73 | $78.77 | $62.62 | 2,407,942 |
| 2016-07-11 | $79.93 | $80.48 | $79.09 | $80.20 | $63.76 | 2,440,492 |
| 2016-07-08 | $79.75 | $80.42 | $79.05 | $80.38 | $63.90 | 2,334,590 |
| 2016-07-07 | $81.27 | $81.35 | $79.72 | $79.99 | $63.59 | 2,367,230 |
| 2016-07-06 | $81.22 | $81.64 | $80.53 | $81.55 | $64.83 | 1,783,748 |
| 2016-07-05 | $80.72 | $81.88 | $80.51 | $81.67 | $64.93 | 2,148,333 |
| 2016-07-01 | $80.81 | $80.98 | $79.44 | $80.51 | $64.00 | 1,573,844 |
| 2016-06-30 | $79.18 | $80.44 | $78.91 | $80.44 | $63.95 | 2,222,111 |
| 2016-06-29 | $79.22 | $79.66 | $78.56 | $79.07 | $62.86 | 1,882,752 |
| 2016-06-28 | $79.55 | $79.58 | $78.31 | $79.20 | $62.96 | 2,513,962 |
| 2016-06-27 | $78.47 | $80.08 | $78.24 | $79.73 | $63.38 | 3,557,263 |
| 2016-06-24 | $76.82 | $78.87 | $76.53 | $78.41 | $62.33 | 4,230,587 |
| 2016-06-23 | $77.11 | $77.11 | $76.30 | $76.86 | $61.10 | 1,574,012 |
| 2016-06-22 | $77.26 | $77.41 | $76.91 | $77.16 | $61.34 | 1,281,530 |
| 2016-06-21 | $77.37 | $77.53 | $76.84 | $77.17 | $61.35 | 1,364,649 |
| 2016-06-20 | $77.95 | $77.98 | $76.37 | $77.16 | $61.34 | 2,107,619 |
| 2016-06-17 | $77.86 | $78.08 | $76.97 | $77.84 | $61.88 | 3,858,048 |
| 2016-06-16 | $77.39 | $78.33 | $77.32 | $77.95 | $61.97 | 2,442,329 |
| 2016-06-15 | $78.25 | $78.40 | $76.98 | $77.31 | $61.46 | 2,117,745 |
| 2016-06-14 | $77.19 | $78.25 | $76.78 | $78.25 | $62.21 | 2,396,487 |
| 2016-06-13 | $77.14 | $77.54 | $76.79 | $77.22 | $61.39 | 2,285,523 |
| 2016-06-10 | $76.58 | $77.29 | $76.48 | $77.14 | $61.32 | 2,902,549 |
| 2016-06-09 | $75.41 | $76.67 | $75.41 | $76.54 | $60.85 | 1,585,868 |
| 2016-06-08 | $74.65 | $75.47 | $74.55 | $75.40 | $59.94 | 1,215,789 |
| 2016-06-07 | $75.07 | $75.41 | $74.47 | $74.65 | $59.35 | 1,690,021 |
| 2016-06-06 | $75.16 | $75.55 | $74.59 | $75.04 | $59.66 | 1,879,768 |
| 2016-06-03 | $74.22 | $75.73 | $74.22 | $75.35 | $59.90 | 2,244,853 |
| 2016-06-02 | $73.56 | $73.74 | $72.94 | $73.64 | $58.54 | 1,691,366 |
| 2016-06-01 | $73.29 | $73.68 | $73.10 | $73.65 | $58.55 | 1,736,850 |
| 2016-05-31 | $72.46 | $73.40 | $72.31 | $73.26 | $58.24 | 2,849,549 |
| 2016-05-27 | $72.93 | $73.10 | $72.31 | $72.74 | $57.83 | 1,131,661 |
| 2016-05-26 | $71.87 | $72.83 | $71.86 | $72.73 | $57.82 | 1,144,443 |
| 2016-05-25 | $71.97 | $72.05 | $71.40 | $71.79 | $57.07 | 1,740,271 |
| 2016-05-24 | $71.75 | $72.30 | $71.54 | $72.14 | $57.35 | 1,526,811 |
| 2016-05-23 | $72.34 | $72.40 | $71.63 | $71.70 | $57.00 | 1,600,658 |
| 2016-05-20 | $72.07 | $72.23 | $71.37 | $72.16 | $57.37 | 2,172,427 |
| 2016-05-19 | $71.09 | $71.86 | $70.31 | $71.83 | $57.10 | 2,109,576 |
| 2016-05-18 | $71.99 | $72.60 | $70.83 | $71.14 | $56.55 | 3,047,239 |
| 2016-05-17 | $73.79 | $73.90 | $71.84 | $72.28 | $57.46 | 2,798,001 |
| 2016-05-16 | $73.77 | $74.02 | $73.05 | $74.01 | $58.84 | 1,887,826 |
| 2016-05-13 | $74.92 | $75.12 | $74.37 | $74.62 | $58.79 | 1,900,253 |
| 2016-05-12 | $74.50 | $75.22 | $73.79 | $74.96 | $59.06 | 3,059,935 |
| 2016-05-11 | $73.70 | $74.80 | $73.37 | $74.43 | $58.64 | 9,233,547 |
| 2016-05-10 | $73.26 | $74.75 | $73.16 | $73.81 | $58.15 | 4,314,521 |
| 2016-05-09 | $74.30 | $74.82 | $73.76 | $74.35 | $58.58 | 1,908,052 |
| 2016-05-06 | $75.42 | $75.43 | $72.86 | $74.16 | $58.43 | 3,679,664 |
| 2016-05-05 | $75.95 | $76.76 | $75.11 | $75.58 | $59.55 | 2,004,775 |
| 2016-05-04 | $75.11 | $76.65 | $75.05 | $76.23 | $60.06 | 1,608,975 |
| 2016-05-03 | $75.47 | $75.90 | $74.93 | $75.22 | $59.26 | 1,574,643 |
| 2016-05-02 | $74.66 | $75.75 | $74.37 | $75.40 | $59.40 | 1,687,499 |
| 2016-04-29 | $73.83 | $74.63 | $73.11 | $74.60 | $58.77 | 1,998,730 |
| 2016-04-28 | $73.09 | $74.26 | $72.72 | $74.26 | $58.51 | 1,695,182 |
| 2016-04-27 | $72.32 | $73.75 | $72.21 | $73.52 | $57.92 | 1,727,661 |
| 2016-04-26 | $72.26 | $72.64 | $71.95 | $72.04 | $56.76 | 1,606,056 |
| 2016-04-25 | $71.46 | $72.39 | $71.31 | $72.25 | $56.92 | 1,713,250 |
| 2016-04-22 | $71.43 | $71.97 | $71.19 | $71.58 | $56.39 | 1,677,162 |
| 2016-04-21 | $73.27 | $73.63 | $70.73 | $71.10 | $56.02 | 3,751,297 |
| 2016-04-20 | $75.93 | $76.10 | $73.27 | $73.46 | $57.88 | 2,182,362 |
| 2016-04-19 | $75.71 | $76.03 | $75.14 | $76.01 | $59.88 | 1,433,570 |
| 2016-04-18 | $75.35 | $75.77 | $74.73 | $75.77 | $59.70 | 1,564,528 |
| 2016-04-15 | $75.31 | $75.97 | $75.14 | $75.85 | $59.76 | 1,157,868 |
| 2016-04-14 | $75.12 | $75.45 | $74.86 | $75.28 | $59.31 | 1,313,220 |
| 2016-04-13 | $76.01 | $76.01 | $74.71 | $75.25 | $59.29 | 1,587,030 |
| 2016-04-12 | $75.51 | $76.11 | $75.26 | $76.05 | $59.92 | 1,312,458 |
| 2016-04-11 | $76.07 | $76.53 | $75.48 | $75.58 | $59.55 | 1,025,818 |
| 2016-04-08 | $76.16 | $76.68 | $75.95 | $76.04 | $59.91 | 1,011,188 |
| 2016-04-07 | $75.31 | $76.28 | $75.28 | $75.97 | $59.85 | 1,534,899 |
| 2016-04-06 | $75.57 | $75.65 | $74.95 | $75.41 | $59.41 | 1,614,404 |
| 2016-04-05 | $76.79 | $76.94 | $75.61 | $75.73 | $59.66 | 2,972,585 |
| 2016-04-04 | $77.00 | $77.16 | $76.09 | $76.87 | $60.56 | 1,381,452 |
| 2016-04-01 | $76.61 | $77.23 | $76.13 | $76.99 | $60.66 | 1,804,139 |
| 2016-03-31 | $76.55 | $77.02 | $76.07 | $76.62 | $60.36 | 2,722,351 |
| 2016-03-30 | $76.57 | $76.97 | $76.06 | $76.48 | $60.25 | 1,330,141 |
| 2016-03-29 | $75.56 | $76.70 | $75.41 | $76.64 | $60.38 | 1,474,238 |
| 2016-03-28 | $75.56 | $76.24 | $75.21 | $75.55 | $59.52 | 1,370,576 |
| 2016-03-24 | $75.31 | $75.92 | $75.06 | $75.56 | $59.53 | 1,229,049 |
| 2016-03-23 | $74.73 | $75.87 | $74.21 | $75.35 | $59.36 | 1,643,743 |
| 2016-03-22 | $75.10 | $75.40 | $74.46 | $74.56 | $58.74 | 1,594,698 |
| 2016-03-21 | $74.86 | $75.37 | $74.12 | $74.75 | $58.89 | 1,512,250 |
| 2016-03-18 | $75.72 | $76.13 | $74.86 | $75.25 | $59.29 | 4,544,201 |
| 2016-03-17 | $74.48 | $75.60 | $74.17 | $75.48 | $59.47 | 2,440,238 |
| 2016-03-16 | $74.01 | $74.53 | $72.56 | $74.44 | $58.65 | 2,001,189 |
| 2016-03-15 | $73.65 | $74.11 | $73.48 | $73.90 | $58.22 | 1,706,207 |
| 2016-03-14 | $73.14 | $73.70 | $72.81 | $73.47 | $57.88 | 1,320,861 |
| 2016-03-11 | $73.24 | $73.75 | $72.99 | $73.27 | $57.73 | 1,286,773 |
| 2016-03-10 | $73.01 | $73.45 | $72.42 | $73.06 | $57.56 | 1,297,812 |
| 2016-03-09 | $72.61 | $73.69 | $72.61 | $72.73 | $57.30 | 2,103,253 |
| 2016-03-08 | $71.64 | $72.95 | $71.35 | $72.88 | $57.42 | 1,800,521 |
| 2016-03-07 | $71.31 | $71.76 | $70.98 | $71.69 | $56.48 | 1,335,114 |
| 2016-03-04 | $70.25 | $71.48 | $69.96 | $71.39 | $56.24 | 1,667,313 |
| 2016-03-03 | $70.51 | $70.63 | $69.30 | $70.63 | $55.65 | 2,054,897 |
| 2016-03-02 | $69.78 | $70.55 | $68.44 | $70.30 | $55.39 | 2,519,424 |
| 2016-03-01 | $70.36 | $70.83 | $69.40 | $69.78 | $54.98 | 2,445,017 |
| 2016-02-29 | $70.19 | $70.73 | $70.01 | $70.01 | $55.16 | 2,633,944 |
| 2016-02-26 | $71.85 | $72.33 | $70.17 | $70.35 | $55.43 | 2,195,215 |
| 2016-02-25 | $71.67 | $72.49 | $71.43 | $72.45 | $57.08 | 1,413,402 |
| 2016-02-24 | $71.77 | $72.40 | $71.19 | $71.57 | $56.39 | 1,830,147 |
| 2016-02-23 | $71.58 | $72.31 | $71.07 | $72.05 | $56.76 | 1,789,332 |
| 2016-02-22 | $71.00 | $71.68 | $70.32 | $71.58 | $56.39 | 1,801,947 |
| 2016-02-19 | $71.00 | $71.61 | $69.68 | $70.87 | $55.83 | 3,049,513 |
| 2016-02-18 | $70.03 | $71.98 | $69.85 | $71.31 | $56.18 | 2,798,747 |
| 2016-02-17 | $70.41 | $70.72 | $69.34 | $69.97 | $55.13 | 3,257,428 |
| 2016-02-16 | $70.91 | $71.08 | $69.93 | $70.97 | $55.91 | 2,659,766 |
| 2016-02-12 | $71.81 | $72.00 | $69.75 | $70.72 | $55.72 | 3,244,164 |
| 2016-02-11 | $73.39 | $73.68 | $72.08 | $72.15 | $56.31 | 2,488,933 |
| 2016-02-10 | $73.49 | $73.70 | $71.94 | $73.39 | $57.28 | 2,016,206 |
| 2016-02-09 | $73.12 | $73.90 | $72.73 | $73.61 | $57.45 | 2,596,913 |
| 2016-02-08 | $72.14 | $73.15 | $71.97 | $73.08 | $57.04 | 2,855,648 |
| 2016-02-05 | $71.21 | $72.24 | $70.14 | $72.04 | $56.22 | 2,529,266 |
| 2016-02-04 | $71.43 | $71.85 | $70.73 | $71.53 | $55.83 | 1,751,240 |
| 2016-02-03 | $71.26 | $72.31 | $71.22 | $71.67 | $55.94 | 1,955,453 |
| 2016-02-02 | $70.16 | $71.22 | $69.88 | $71.12 | $55.51 | 1,720,698 |
| 2016-02-01 | $69.41 | $70.81 | $69.08 | $70.42 | $54.96 | 2,574,468 |
| 2016-01-29 | $69.70 | $70.20 | $69.21 | $69.39 | $54.16 | 3,791,204 |
| 2016-01-28 | $68.24 | $69.63 | $67.65 | $69.15 | $53.97 | 1,423,357 |
| 2016-01-27 | $67.87 | $68.64 | $67.48 | $68.33 | $53.33 | 1,604,001 |
| 2016-01-26 | $67.92 | $69.14 | $67.67 | $67.99 | $53.06 | 2,111,624 |
| 2016-01-25 | $68.17 | $68.23 | $67.48 | $67.81 | $52.92 | 2,131,245 |
| 2016-01-22 | $68.22 | $68.32 | $66.67 | $67.97 | $53.05 | 3,143,685 |
| 2016-01-21 | $68.25 | $68.98 | $66.20 | $67.69 | $52.83 | 4,585,663 |
| 2016-01-20 | $68.66 | $69.05 | $67.73 | $68.25 | $53.27 | 3,398,538 |
| 2016-01-19 | $68.00 | $69.26 | $67.65 | $69.07 | $53.91 | 3,371,567 |
| 2016-01-15 | $66.51 | $67.87 | $66.50 | $67.68 | $52.82 | 3,838,486 |
| 2016-01-14 | $66.56 | $67.99 | $66.08 | $67.62 | $52.77 | 3,882,816 |
| 2016-01-13 | $65.68 | $66.99 | $65.59 | $66.68 | $52.04 | 3,214,876 |
| 2016-01-12 | $66.35 | $66.69 | $65.11 | $65.50 | $51.12 | 3,140,171 |
| 2016-01-11 | $66.59 | $67.45 | $66.17 | $66.31 | $51.75 | 4,280,448 |
| 2016-01-08 | $65.82 | $66.80 | $65.72 | $66.43 | $51.85 | 5,463,965 |
| 2016-01-07 | $64.54 | $65.96 | $64.50 | $65.72 | $51.29 | 3,372,683 |
| 2016-01-06 | $64.45 | $65.47 | $64.20 | $65.22 | $50.90 | 1,680,960 |
| 2016-01-05 | $64.44 | $65.17 | $63.58 | $64.91 | $50.66 | 1,516,635 |
| 2016-01-04 | $63.85 | $64.42 | $63.47 | $64.40 | $50.26 | 1,687,594 |
| 2015-12-31 | $65.19 | $65.25 | $63.80 | $64.27 | $50.16 | 1,183,256 |
| 2015-12-30 | $65.14 | $65.52 | $65.01 | $65.25 | $50.92 | 773,159 |
| 2015-12-29 | $65.09 | $65.66 | $64.92 | $65.14 | $50.84 | 1,228,837 |
| 2015-12-28 | $64.43 | $65.13 | $64.17 | $65.09 | $50.80 | 1,082,526 |
| 2015-12-24 | $64.63 | $64.92 | $64.58 | $64.75 | $50.53 | 536,774 |
| 2015-12-23 | $63.91 | $64.85 | $63.73 | $64.79 | $50.57 | 1,276,876 |
| 2015-12-22 | $63.46 | $63.88 | $62.83 | $63.70 | $49.71 | 1,336,179 |
| 2015-12-21 | $63.53 | $63.82 | $63.04 | $63.41 | $49.49 | 1,538,270 |
| 2015-12-18 | $64.03 | $64.15 | $62.95 | $63.29 | $49.39 | 3,125,130 |
| 2015-12-17 | $64.17 | $64.72 | $63.69 | $64.22 | $50.12 | 1,847,090 |
| 2015-12-16 | $62.96 | $64.30 | $62.88 | $64.22 | $50.12 | 2,168,874 |
| 2015-12-15 | $62.27 | $63.22 | $62.22 | $62.67 | $48.91 | 1,975,806 |
| 2015-12-14 | $61.22 | $62.05 | $61.07 | $62.04 | $48.42 | 2,375,118 |
| 2015-12-11 | $60.92 | $61.44 | $60.32 | $60.81 | $47.46 | 2,043,334 |
| 2015-12-10 | $62.87 | $62.99 | $60.96 | $61.15 | $47.72 | 2,782,219 |
| 2015-12-09 | $63.28 | $63.94 | $62.61 | $63.02 | $49.18 | 2,852,750 |
| 2015-12-08 | $62.66 | $63.62 | $62.29 | $63.47 | $49.54 | 2,281,019 |
| 2015-12-07 | $62.15 | $62.81 | $61.85 | $62.78 | $49.00 | 1,756,384 |
| 2015-12-04 | $60.72 | $62.17 | $60.72 | $62.15 | $48.51 | 2,218,226 |
| 2015-12-03 | $61.28 | $61.28 | $60.30 | $60.50 | $47.22 | 2,938,857 |
| 2015-12-02 | $62.30 | $62.57 | $61.41 | $61.47 | $47.97 | 1,299,323 |
| 2015-12-01 | $62.38 | $62.66 | $62.01 | $62.59 | $48.85 | 1,130,588 |
| 2015-11-30 | $62.27 | $62.60 | $62.05 | $62.15 | $48.51 | 1,683,474 |
| 2015-11-27 | $62.07 | $62.42 | $62.03 | $62.21 | $48.55 | 549,904 |
| 2015-11-25 | $62.36 | $62.44 | $61.86 | $62.03 | $48.41 | 912,961 |
| 2015-11-24 | $62.47 | $62.74 | $61.94 | $62.35 | $48.66 | 1,580,079 |
| 2015-11-23 | $63.37 | $63.67 | $62.78 | $62.82 | $49.03 | 1,391,889 |
| 2015-11-20 | $63.42 | $63.82 | $62.98 | $63.31 | $49.41 | 1,393,818 |
| 2015-11-19 | $63.04 | $63.55 | $62.79 | $63.19 | $49.32 | 2,708,897 |
| 2015-11-18 | $62.42 | $62.85 | $61.83 | $62.80 | $49.01 | 1,734,547 |
| 2015-11-17 | $62.70 | $63.33 | $62.17 | $62.46 | $48.75 | 2,087,645 |
| 2015-11-16 | $61.26 | $62.75 | $61.23 | $62.72 | $48.95 | 1,682,922 |
| 2015-11-13 | $62.50 | $62.99 | $61.75 | $61.91 | $47.82 | 2,009,943 |
| 2015-11-12 | $62.90 | $63.42 | $62.16 | $62.54 | $48.31 | 1,588,454 |
| 2015-11-11 | $62.68 | $63.08 | $62.52 | $62.92 | $48.60 | 1,886,911 |
| 2015-11-10 | $62.06 | $63.06 | $62.06 | $62.67 | $48.41 | 1,857,880 |
| 2015-11-09 | $61.56 | $62.27 | $61.19 | $61.93 | $47.84 | 2,295,554 |
| 2015-11-06 | $63.94 | $64.19 | $61.53 | $61.95 | $47.85 | 8,174,011 |
| 2015-11-05 | $65.72 | $66.19 | $65.21 | $65.35 | $50.48 | 2,256,738 |
| 2015-11-04 | $65.74 | $66.31 | $65.53 | $65.92 | $50.92 | 1,937,964 |
| 2015-11-03 | $65.43 | $65.68 | $64.87 | $65.64 | $50.70 | 1,638,621 |
| 2015-11-02 | $65.78 | $65.99 | $65.00 | $65.59 | $50.66 | 2,015,269 |
| 2015-10-30 | $65.58 | $66.09 | $65.34 | $65.75 | $50.79 | 3,539,780 |
| 2015-10-29 | $66.05 | $66.28 | $64.83 | $65.34 | $50.47 | 1,891,755 |
| 2015-10-28 | $67.24 | $67.44 | $65.46 | $66.41 | $51.30 | 1,973,417 |
| 2015-10-27 | $66.93 | $67.45 | $66.73 | $67.25 | $51.95 | 1,548,085 |
| 2015-10-26 | $67.17 | $67.24 | $66.40 | $67.04 | $51.78 | 1,582,642 |
| 2015-10-23 | $67.59 | $67.89 | $66.82 | $67.04 | $51.78 | 1,677,557 |
| 2015-10-22 | $67.19 | $67.94 | $67.01 | $67.78 | $52.36 | 1,215,920 |
| 2015-10-21 | $67.41 | $67.73 | $66.87 | $66.97 | $51.73 | 984,266 |
| 2015-10-20 | $66.70 | $67.36 | $66.64 | $67.16 | $51.88 | 1,390,547 |
| 2015-10-19 | $66.61 | $66.93 | $65.90 | $66.93 | $51.70 | 2,250,951 |
| 2015-10-16 | $66.83 | $67.45 | $66.69 | $67.02 | $51.77 | 1,826,317 |
| 2015-10-15 | $65.69 | $66.61 | $65.41 | $66.47 | $51.34 | 1,564,867 |
| 2015-10-14 | $65.71 | $65.88 | $65.34 | $65.48 | $50.58 | 1,677,246 |
| 2015-10-13 | $65.78 | $65.97 | $65.37 | $65.54 | $50.63 | 1,605,516 |
| 2015-10-12 | $65.45 | $66.26 | $65.35 | $65.77 | $50.80 | 1,321,678 |
| 2015-10-09 | $66.21 | $66.47 | $65.38 | $65.43 | $50.54 | 1,655,500 |
| 2015-10-08 | $65.20 | $66.30 | $65.02 | $66.27 | $51.19 | 1,646,218 |
| 2015-10-07 | $65.68 | $65.80 | $64.87 | $65.41 | $50.53 | 2,892,652 |
| 2015-10-06 | $66.86 | $66.98 | $65.45 | $65.65 | $50.71 | 3,434,479 |
| 2015-10-05 | $66.83 | $67.20 | $66.16 | $67.08 | $51.82 | 1,795,192 |
| 2015-10-02 | $66.28 | $66.86 | $65.69 | $66.64 | $51.48 | 2,008,840 |
| 2015-10-01 | $66.93 | $66.99 | $65.36 | $65.63 | $50.70 | 2,596,775 |
| 2015-09-30 | $66.14 | $66.97 | $65.80 | $66.85 | $51.64 | 2,036,688 |
| 2015-09-29 | $65.95 | $66.10 | $65.26 | $65.90 | $50.90 | 2,212,845 |
| 2015-09-28 | $66.25 | $66.70 | $65.71 | $65.82 | $50.84 | 2,096,701 |
| 2015-09-25 | $66.07 | $66.82 | $65.76 | $66.26 | $51.18 | 2,349,405 |
| 2015-09-24 | $65.38 | $66.18 | $65.38 | $65.95 | $50.94 | 2,465,711 |
| 2015-09-23 | $64.96 | $65.79 | $64.69 | $65.53 | $50.62 | 1,819,339 |
| 2015-09-22 | $64.68 | $65.20 | $64.56 | $64.99 | $50.20 | 1,958,662 |
| 2015-09-21 | $65.20 | $65.66 | $64.72 | $65.03 | $50.23 | 2,175,175 |
| 2015-09-18 | $64.12 | $66.00 | $64.11 | $65.05 | $50.25 | 4,469,429 |
| 2015-09-17 | $63.61 | $65.31 | $63.39 | $64.51 | $49.83 | 1,969,059 |
| 2015-09-16 | $62.68 | $63.81 | $62.55 | $63.55 | $49.09 | 1,725,641 |
| 2015-09-15 | $62.96 | $62.96 | $61.96 | $62.66 | $48.40 | 1,238,805 |
| 2015-09-14 | $62.41 | $62.88 | $62.26 | $62.64 | $48.39 | 1,293,893 |
| 2015-09-11 | $61.36 | $62.41 | $61.31 | $62.39 | $48.19 | 1,427,131 |
| 2015-09-10 | $61.37 | $62.08 | $61.28 | $61.57 | $47.56 | 1,641,428 |
| 2015-09-09 | $62.51 | $62.75 | $61.20 | $61.30 | $47.35 | 1,987,175 |
| 2015-09-08 | $61.42 | $62.37 | $61.40 | $62.34 | $48.15 | 1,818,071 |
| 2015-09-04 | $61.38 | $61.64 | $60.49 | $60.86 | $47.01 | 1,816,408 |
| 2015-09-03 | $61.86 | $62.22 | $61.62 | $61.88 | $47.80 | 1,269,980 |
| 2015-09-02 | $61.94 | $62.10 | $60.96 | $61.65 | $47.62 | 1,430,248 |
| 2015-09-01 | $61.90 | $62.33 | $61.19 | $61.58 | $47.57 | 2,342,498 |
| 2015-08-31 | $63.50 | $63.51 | $62.20 | $62.91 | $48.59 | 2,221,277 |
| 2015-08-28 | $63.54 | $63.93 | $62.68 | $63.60 | $49.13 | 2,392,879 |
| 2015-08-27 | $63.69 | $64.13 | $63.18 | $63.90 | $49.36 | 2,381,275 |
| 2015-08-26 | $62.86 | $63.70 | $62.21 | $63.48 | $49.03 | 2,405,986 |