Eastman Chemical Company (EMN) Exchange: NYSE
Data as of May 9, 2025
$76.22 ($-0.78) -1.01%
Eastman Chemical Company - Daily Information
Click for more stock information on Eastman Chemical Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $77.10 |
| Previous Close | $76.22 |
| High | $77.62 |
| Low | $76.14 |
| Adjusted Open | $77.10 |
| Previous Adjusted Close | $76.22 |
| Adjusted High | $77.62 |
| Adjusted Low | $76.14 |
About Eastman Chemical Company (EMN)
Eastman Chemical Company (EMN) is a Fortune 500 American manufacturer of chemicals, fibers, and plastics which is headquartered in Kingsport, Tennessee. Founded in 1920, the company began as a subsidiary of Eastman Kodak and has since transformed itself into a global, independent entity with operations in over 30 countries and sales in over 100 countries. Eastman did more than $10 billion in sales in 2017 and currently employs more than 14,000 people. The company operates in five business segments: additives & functional products, advanced materials, chemical intermediates, fibers, and performance polymers. Over the years, Eastman Chemical has seen success with their innovative products and acquisitions of companies in specialty chemical and advanced material space.
Invest in Eastman Chemical Company (EMN)
Historical Stock Data for Eastman Chemical Company (EMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $77.10 | $77.62 | $76.14 | $76.22 | $76.22 | 1,341,731 |
| 2025-04-30 | $75.05 | $77.21 | $74.82 | $77.00 | $77.00 | 1,488,444 |
| 2025-04-29 | $75.28 | $76.72 | $74.87 | $76.24 | $76.24 | 1,643,697 |
| 2025-04-28 | $75.62 | $77.11 | $74.80 | $75.71 | $75.71 | 1,800,572 |
| 2025-04-25 | $77.14 | $78.47 | $75.33 | $75.84 | $75.84 | 2,158,788 |
| 2025-04-24 | $79.08 | $81.10 | $78.46 | $80.82 | $80.82 | 1,806,578 |
| 2025-04-23 | $81.77 | $82.99 | $78.30 | $78.84 | $78.84 | 1,510,501 |
| 2025-04-22 | $78.11 | $79.38 | $77.71 | $79.29 | $79.29 | 1,861,643 |
| 2025-04-21 | $76.16 | $77.06 | $75.46 | $76.94 | $76.94 | 1,199,541 |
| 2025-04-17 | $77.18 | $78.10 | $76.49 | $76.76 | $76.76 | 1,629,781 |
| 2025-04-16 | $77.85 | $78.81 | $75.95 | $76.79 | $76.79 | 940,084 |
| 2025-04-15 | $79.00 | $79.33 | $76.88 | $77.68 | $77.68 | 2,168,838 |
| 2025-04-14 | $80.36 | $80.48 | $78.36 | $79.37 | $79.37 | 1,191,657 |
| 2025-04-11 | $76.15 | $78.82 | $74.63 | $78.35 | $78.35 | 2,057,201 |
| 2025-04-10 | $78.98 | $79.53 | $73.37 | $76.04 | $76.04 | 2,127,012 |
| 2025-04-09 | $71.60 | $82.02 | $71.31 | $81.48 | $81.48 | 3,161,346 |
| 2025-04-08 | $76.29 | $76.61 | $70.90 | $72.70 | $72.70 | 3,853,084 |
| 2025-04-07 | $73.34 | $78.28 | $70.91 | $73.65 | $73.65 | 2,327,440 |
| 2025-04-04 | $77.93 | $78.29 | $73.78 | $75.53 | $75.53 | 2,507,638 |
| 2025-04-03 | $85.61 | $85.61 | $79.82 | $79.98 | $79.98 | 1,555,500 |
| 2025-04-02 | $87.19 | $88.73 | $86.78 | $88.29 | $88.29 | 758,689 |
| 2025-04-01 | $87.99 | $88.53 | $87.14 | $88.08 | $88.08 | 1,097,431 |
| 2025-03-31 | $86.50 | $88.56 | $85.84 | $88.11 | $88.11 | 1,345,335 |
| 2025-03-28 | $89.28 | $89.28 | $86.50 | $87.05 | $87.05 | 880,803 |
| 2025-03-27 | $89.01 | $89.55 | $87.78 | $88.92 | $88.92 | 1,169,796 |
| 2025-03-26 | $89.73 | $90.31 | $89.00 | $89.55 | $89.55 | 865,429 |
| 2025-03-25 | $90.25 | $90.95 | $89.06 | $89.34 | $89.34 | 1,437,936 |
| 2025-03-24 | $89.35 | $90.63 | $88.57 | $90.09 | $90.09 | 1,291,531 |
| 2025-03-21 | $88.67 | $89.38 | $87.42 | $88.69 | $88.69 | 2,390,050 |
| 2025-03-20 | $90.32 | $91.27 | $89.50 | $89.88 | $89.88 | 998,198 |
| 2025-03-19 | $91.17 | $92.19 | $90.76 | $91.38 | $91.38 | 1,006,659 |
| 2025-03-18 | $90.99 | $91.88 | $90.33 | $91.27 | $91.27 | 875,344 |
| 2025-03-17 | $89.68 | $91.67 | $89.68 | $91.16 | $91.16 | 1,133,263 |
| 2025-03-14 | $91.41 | $92.06 | $90.26 | $91.08 | $91.08 | 921,512 |
| 2025-03-13 | $92.41 | $94.11 | $89.61 | $90.54 | $89.72 | 1,106,617 |
| 2025-03-12 | $95.01 | $95.71 | $92.33 | $92.41 | $91.58 | 1,095,816 |
| 2025-03-11 | $97.08 | $97.08 | $93.20 | $94.53 | $93.68 | 1,250,272 |
| 2025-03-10 | $97.85 | $99.89 | $96.19 | $97.05 | $96.17 | 800,322 |
| 2025-03-07 | $96.35 | $99.19 | $96.07 | $98.79 | $97.90 | 870,458 |
| 2025-03-06 | $97.50 | $98.07 | $96.15 | $96.94 | $96.06 | 961,467 |
| 2025-03-05 | $93.61 | $98.22 | $93.61 | $97.73 | $96.85 | 1,170,756 |
| 2025-03-04 | $93.89 | $94.44 | $92.18 | $93.11 | $92.27 | 1,129,635 |
| 2025-03-03 | $98.51 | $99.19 | $94.09 | $94.46 | $93.61 | 1,054,136 |
| 2025-02-28 | $97.06 | $98.55 | $96.95 | $97.85 | $96.97 | 866,471 |
| 2025-02-27 | $97.58 | $98.19 | $96.77 | $96.90 | $96.02 | 803,459 |
| 2025-02-26 | $99.65 | $100.30 | $98.01 | $98.19 | $97.30 | 858,242 |
| 2025-02-25 | $98.74 | $100.14 | $98.05 | $98.93 | $98.04 | 762,357 |
| 2025-02-24 | $98.86 | $99.19 | $97.73 | $98.23 | $97.34 | 798,052 |
| 2025-02-21 | $101.00 | $101.00 | $98.60 | $98.72 | $97.83 | 727,019 |
| 2025-02-20 | $101.18 | $101.81 | $99.88 | $100.56 | $99.65 | 678,929 |
| 2025-02-19 | $101.43 | $102.91 | $100.84 | $101.26 | $100.35 | 976,214 |
| 2025-02-18 | $101.15 | $103.82 | $100.88 | $103.47 | $102.54 | 1,123,464 |
| 2025-02-14 | $102.07 | $102.49 | $100.95 | $101.01 | $100.10 | 829,352 |
| 2025-02-13 | $101.72 | $102.16 | $100.95 | $101.58 | $100.66 | 744,360 |
| 2025-02-12 | $99.54 | $102.13 | $99.38 | $101.28 | $100.37 | 1,267,353 |
| 2025-02-11 | $99.24 | $101.00 | $99.24 | $100.75 | $99.84 | 949,011 |
| 2025-02-10 | $99.86 | $99.86 | $98.63 | $99.06 | $98.17 | 942,368 |
| 2025-02-07 | $101.01 | $101.01 | $99.16 | $99.22 | $99.22 | 915,512 |
| 2025-02-06 | $102.00 | $102.41 | $100.41 | $101.26 | $101.26 | 982,506 |
| 2025-02-05 | $101.35 | $102.84 | $100.83 | $101.79 | $101.79 | 1,223,247 |
| 2025-02-04 | $102.32 | $102.93 | $101.54 | $101.79 | $101.79 | 1,624,091 |
| 2025-02-03 | $97.65 | $102.22 | $96.54 | $100.79 | $100.79 | 2,241,038 |
| 2025-01-31 | $100.93 | $101.44 | $97.35 | $99.65 | $99.65 | 2,852,307 |
| 2025-01-30 | $92.55 | $92.67 | $90.75 | $92.67 | $92.67 | 1,382,122 |
| 2025-01-29 | $92.34 | $93.51 | $92.29 | $92.70 | $92.70 | 635,030 |
| 2025-01-28 | $93.52 | $94.43 | $92.06 | $92.67 | $92.67 | 862,872 |
| 2025-01-27 | $92.74 | $93.53 | $91.78 | $93.41 | $93.41 | 1,248,327 |
| 2025-01-24 | $93.14 | $93.52 | $91.88 | $92.13 | $92.13 | 883,010 |
| 2025-01-23 | $92.12 | $93.45 | $91.76 | $93.13 | $93.13 | 1,033,940 |
| 2025-01-22 | $94.06 | $94.29 | $91.96 | $92.18 | $92.18 | 955,751 |
| 2025-01-21 | $93.52 | $94.85 | $93.05 | $94.38 | $94.38 | 974,891 |
| 2025-01-17 | $92.30 | $94.13 | $92.05 | $93.21 | $93.21 | 948,373 |
| 2025-01-16 | $92.00 | $92.14 | $90.78 | $91.74 | $91.74 | 746,021 |
| 2025-01-15 | $93.89 | $94.22 | $91.06 | $92.00 | $92.00 | 1,419,845 |
| 2025-01-14 | $90.15 | $92.19 | $89.90 | $91.97 | $91.97 | 1,036,546 |
| 2025-01-13 | $87.24 | $89.15 | $87.10 | $89.12 | $89.12 | 1,124,021 |
| 2025-01-10 | $87.14 | $88.31 | $86.70 | $87.24 | $87.24 | 1,176,227 |
| 2025-01-08 | $87.93 | $88.68 | $86.91 | $88.18 | $88.18 | 821,936 |
| 2025-01-07 | $88.49 | $90.16 | $87.80 | $88.48 | $88.48 | 1,268,783 |
| 2025-01-06 | $89.62 | $90.19 | $88.43 | $88.65 | $88.65 | 998,769 |
| 2025-01-03 | $88.47 | $89.08 | $87.89 | $88.67 | $88.67 | 1,221,039 |
| 2025-01-02 | $91.13 | $91.66 | $88.10 | $88.52 | $88.52 | 1,094,454 |
| 2024-12-31 | $91.03 | $92.35 | $90.69 | $91.32 | $91.32 | 973,649 |
| 2024-12-30 | $91.14 | $91.68 | $90.10 | $90.81 | $90.81 | 1,033,621 |
| 2024-12-27 | $91.27 | $92.70 | $91.22 | $91.74 | $91.74 | 1,104,083 |
| 2024-12-26 | $91.01 | $91.91 | $90.92 | $91.51 | $91.51 | 695,134 |
| 2024-12-24 | $91.13 | $91.72 | $90.82 | $91.57 | $91.57 | 309,244 |
| 2024-12-23 | $91.33 | $92.12 | $90.28 | $91.21 | $91.21 | 1,175,442 |
| 2024-12-20 | $89.33 | $92.17 | $88.88 | $91.76 | $91.76 | 2,504,087 |
| 2024-12-19 | $91.22 | $92.27 | $90.00 | $90.03 | $90.03 | 1,156,415 |
| 2024-12-18 | $94.79 | $95.62 | $90.86 | $90.95 | $90.95 | 1,284,418 |
| 2024-12-17 | $95.77 | $97.28 | $94.99 | $95.35 | $95.35 | 1,401,904 |
| 2024-12-16 | $97.10 | $97.83 | $96.25 | $96.46 | $96.46 | 1,141,777 |
| 2024-12-13 | $98.98 | $99.31 | $97.91 | $98.50 | $98.50 | 1,418,913 |
| 2024-12-12 | $99.20 | $100.43 | $99.04 | $99.74 | $99.74 | 1,412,191 |
| 2024-12-11 | $99.60 | $100.12 | $98.86 | $99.33 | $99.33 | 1,496,797 |
| 2024-12-10 | $99.92 | $100.45 | $98.18 | $99.32 | $99.32 | 1,394,865 |
| 2024-12-09 | $102.09 | $102.54 | $99.93 | $100.08 | $100.08 | 1,268,774 |
| 2024-12-06 | $102.48 | $102.58 | $100.55 | $101.07 | $101.07 | 1,309,228 |
| 2024-12-05 | $101.81 | $102.71 | $101.06 | $101.51 | $101.51 | 1,295,721 |
| 2024-12-04 | $102.18 | $102.66 | $100.82 | $101.94 | $101.94 | 1,314,963 |
| 2024-12-03 | $104.88 | $104.88 | $102.70 | $102.94 | $102.94 | 844,538 |
| 2024-12-02 | $104.88 | $105.22 | $103.40 | $104.27 | $104.27 | 835,222 |
| 2024-11-29 | $103.80 | $105.04 | $103.49 | $104.72 | $104.72 | 498,661 |
| 2024-11-27 | $104.71 | $106.14 | $103.82 | $104.23 | $104.23 | 716,798 |
| 2024-11-26 | $105.84 | $106.20 | $104.35 | $104.97 | $104.97 | 991,107 |
| 2024-11-25 | $106.33 | $107.50 | $105.72 | $105.84 | $105.84 | 1,092,878 |
| 2024-11-22 | $103.79 | $105.84 | $103.70 | $105.59 | $105.59 | 1,009,573 |
| 2024-11-21 | $101.35 | $103.72 | $100.53 | $103.60 | $103.60 | 1,249,431 |
| 2024-11-20 | $101.16 | $101.56 | $100.56 | $101.37 | $101.37 | 1,788,167 |
| 2024-11-19 | $102.67 | $103.18 | $101.19 | $101.33 | $101.33 | 851,768 |
| 2024-11-18 | $102.63 | $104.11 | $102.51 | $104.01 | $104.01 | 1,180,561 |
| 2024-11-15 | $101.01 | $102.06 | $100.80 | $101.61 | $101.61 | 990,039 |
| 2024-11-14 | $100.76 | $101.41 | $100.11 | $100.75 | $100.75 | 1,026,608 |
| 2024-11-13 | $100.60 | $102.14 | $100.51 | $100.77 | $100.77 | 832,377 |
| 2024-11-12 | $101.55 | $102.34 | $100.33 | $100.49 | $100.49 | 1,023,772 |
| 2024-11-11 | $101.67 | $103.09 | $100.92 | $102.37 | $102.37 | 1,108,108 |
| 2024-11-08 | $102.60 | $102.94 | $101.16 | $101.47 | $101.47 | 1,116,479 |
| 2024-11-07 | $103.64 | $104.81 | $103.03 | $103.54 | $103.54 | 1,527,597 |
| 2024-11-06 | $105.00 | $105.03 | $102.49 | $103.68 | $103.68 | 1,751,831 |
| 2024-11-05 | $99.08 | $100.92 | $98.17 | $100.88 | $100.88 | 1,127,746 |
| 2024-11-04 | $101.87 | $102.39 | $99.93 | $100.05 | $100.05 | 1,196,609 |
| 2024-11-01 | $102.00 | $104.54 | $100.00 | $101.08 | $101.08 | 1,789,392 |
| 2024-10-31 | $104.94 | $105.79 | $104.38 | $105.09 | $105.09 | 1,318,199 |
| 2024-10-30 | $105.32 | $106.90 | $104.84 | $104.99 | $104.99 | 693,221 |
| 2024-10-29 | $105.60 | $106.33 | $104.68 | $104.84 | $104.84 | 634,797 |
| 2024-10-28 | $106.34 | $106.86 | $105.69 | $106.70 | $106.70 | 692,419 |
| 2024-10-25 | $106.85 | $107.02 | $105.24 | $105.43 | $105.43 | 603,275 |
| 2024-10-24 | $107.73 | $108.03 | $106.03 | $106.72 | $106.72 | 637,908 |
| 2024-10-23 | $106.50 | $107.54 | $105.82 | $106.98 | $106.98 | 745,655 |
| 2024-10-22 | $107.46 | $107.78 | $106.45 | $107.06 | $107.06 | 848,944 |
| 2024-10-21 | $108.68 | $108.97 | $106.98 | $107.82 | $107.82 | 513,773 |
| 2024-10-18 | $110.00 | $110.05 | $108.18 | $108.84 | $108.84 | 872,352 |
| 2024-10-17 | $109.33 | $109.53 | $107.98 | $109.45 | $109.45 | 610,576 |
| 2024-10-16 | $108.87 | $110.88 | $108.47 | $108.72 | $108.72 | 952,187 |
| 2024-10-15 | $110.39 | $111.79 | $109.68 | $110.32 | $110.32 | 934,592 |
| 2024-10-14 | $109.88 | $110.75 | $109.31 | $110.41 | $110.41 | 873,605 |
| 2024-10-11 | $110.42 | $111.25 | $110.42 | $110.57 | $110.57 | 523,498 |
| 2024-10-10 | $109.72 | $110.77 | $109.09 | $110.11 | $110.11 | 495,338 |
| 2024-10-09 | $108.38 | $110.12 | $107.83 | $109.72 | $109.72 | 567,716 |
| 2024-10-08 | $108.27 | $108.93 | $106.90 | $108.27 | $108.27 | 1,071,471 |
| 2024-10-07 | $108.59 | $109.43 | $107.80 | $109.27 | $109.27 | 820,335 |
| 2024-10-04 | $109.41 | $109.85 | $107.95 | $109.00 | $109.00 | 758,826 |
| 2024-10-03 | $109.47 | $109.69 | $107.47 | $107.93 | $107.93 | 1,004,797 |
| 2024-10-02 | $110.36 | $110.87 | $109.70 | $110.15 | $110.15 | 537,404 |
| 2024-10-01 | $112.01 | $112.01 | $110.00 | $110.63 | $110.63 | 877,904 |
| 2024-09-30 | $112.30 | $113.03 | $110.90 | $111.95 | $111.95 | 729,530 |
| 2024-09-27 | $114.24 | $114.50 | $112.09 | $112.38 | $112.38 | 836,054 |
| 2024-09-26 | $111.93 | $114.16 | $111.86 | $113.77 | $113.77 | 872,187 |
| 2024-09-25 | $111.43 | $111.43 | $109.85 | $110.33 | $110.33 | 600,894 |
| 2024-09-24 | $108.78 | $111.12 | $108.76 | $110.58 | $110.58 | 1,659,996 |
| 2024-09-23 | $107.35 | $108.14 | $106.77 | $108.01 | $108.01 | 884,129 |
| 2024-09-20 | $107.34 | $107.34 | $105.82 | $106.63 | $106.63 | 1,442,454 |
| 2024-09-19 | $108.72 | $108.81 | $107.08 | $108.26 | $108.26 | 1,053,549 |
| 2024-09-18 | $106.04 | $108.04 | $105.63 | $106.38 | $106.38 | 903,114 |
| 2024-09-17 | $105.91 | $107.11 | $105.40 | $105.93 | $105.93 | 1,041,645 |
| 2024-09-16 | $102.84 | $105.88 | $102.84 | $105.38 | $105.38 | 1,158,366 |
| 2024-09-13 | $100.45 | $103.18 | $100.45 | $103.10 | $102.31 | 1,049,270 |
| 2024-09-12 | $98.80 | $99.76 | $97.63 | $99.62 | $98.86 | 847,584 |
| 2024-09-11 | $98.19 | $99.02 | $96.05 | $98.93 | $98.18 | 799,192 |
| 2024-09-10 | $98.26 | $98.26 | $96.93 | $98.19 | $97.44 | 548,435 |
| 2024-09-09 | $97.47 | $98.94 | $97.37 | $98.01 | $97.26 | 1,274,447 |
| 2024-09-06 | $97.67 | $98.87 | $96.54 | $97.17 | $96.43 | 1,593,493 |
| 2024-09-05 | $99.39 | $99.39 | $97.64 | $98.01 | $97.26 | 796,684 |
| 2024-09-04 | $100.25 | $101.40 | $99.15 | $99.24 | $99.24 | 739,535 |
| 2024-09-03 | $101.04 | $102.31 | $99.54 | $100.29 | $100.29 | 947,210 |
| 2024-08-30 | $101.27 | $102.55 | $100.82 | $102.37 | $102.37 | 808,987 |
| 2024-08-29 | $100.60 | $101.86 | $99.53 | $101.00 | $101.00 | 496,136 |
| 2024-08-28 | $100.21 | $100.84 | $99.53 | $100.06 | $100.06 | 749,017 |
| 2024-08-27 | $100.84 | $100.97 | $100.07 | $100.62 | $100.62 | 410,675 |
| 2024-08-26 | $101.40 | $102.40 | $100.93 | $101.03 | $101.03 | 413,219 |
| 2024-08-23 | $99.32 | $101.57 | $98.90 | $100.80 | $100.80 | 407,197 |
| 2024-08-22 | $99.06 | $99.77 | $98.39 | $98.73 | $98.73 | 370,268 |
| 2024-08-21 | $98.10 | $99.36 | $97.90 | $99.03 | $99.03 | 645,544 |
| 2024-08-20 | $97.41 | $97.89 | $96.96 | $97.32 | $97.32 | 492,833 |
| 2024-08-19 | $97.87 | $98.08 | $97.17 | $97.60 | $97.60 | 570,938 |
| 2024-08-16 | $98.15 | $98.21 | $96.80 | $97.75 | $97.75 | 652,820 |
| 2024-08-15 | $96.96 | $98.84 | $96.93 | $98.40 | $98.40 | 655,975 |
| 2024-08-14 | $95.91 | $96.30 | $95.15 | $95.61 | $95.61 | 820,158 |
| 2024-08-13 | $95.13 | $96.09 | $94.36 | $95.63 | $95.63 | 774,721 |
| 2024-08-12 | $95.03 | $95.56 | $94.09 | $94.57 | $94.57 | 971,227 |
| 2024-08-09 | $95.55 | $95.90 | $94.60 | $95.06 | $95.06 | 705,647 |
| 2024-08-08 | $94.61 | $95.53 | $94.49 | $95.46 | $95.46 | 679,852 |
| 2024-08-07 | $96.23 | $97.35 | $93.72 | $93.82 | $93.82 | 1,318,233 |
| 2024-08-06 | $94.51 | $97.35 | $94.40 | $95.44 | $95.44 | 1,071,426 |
| 2024-08-05 | $95.37 | $95.37 | $93.61 | $94.19 | $94.19 | 1,331,726 |
| 2024-08-02 | $100.00 | $100.48 | $96.43 | $97.49 | $97.49 | 1,025,063 |
| 2024-08-01 | $103.50 | $104.05 | $100.63 | $101.70 | $101.70 | 1,114,042 |
| 2024-07-31 | $104.00 | $104.84 | $103.01 | $103.33 | $103.33 | 1,645,743 |
| 2024-07-30 | $101.23 | $103.88 | $101.23 | $103.27 | $103.27 | 996,905 |
| 2024-07-29 | $101.02 | $101.64 | $100.21 | $101.25 | $101.25 | 1,020,260 |
| 2024-07-26 | $98.19 | $100.78 | $95.48 | $100.73 | $100.73 | 1,475,991 |
| 2024-07-25 | $96.36 | $98.17 | $95.77 | $97.14 | $97.14 | 1,136,582 |
| 2024-07-24 | $97.69 | $98.54 | $96.36 | $96.38 | $96.38 | 822,799 |
| 2024-07-23 | $97.78 | $97.78 | $96.60 | $97.44 | $97.44 | 649,853 |
| 2024-07-22 | $97.74 | $98.06 | $95.96 | $97.31 | $97.31 | 756,663 |
| 2024-07-19 | $99.10 | $99.23 | $96.62 | $97.15 | $97.15 | 494,946 |
| 2024-07-18 | $99.66 | $101.36 | $99.02 | $99.47 | $99.47 | 517,549 |
| 2024-07-17 | $99.90 | $101.80 | $99.52 | $100.43 | $100.43 | 484,609 |
| 2024-07-16 | $97.75 | $100.55 | $97.67 | $100.18 | $100.18 | 1,008,258 |
| 2024-07-15 | $98.48 | $99.18 | $97.58 | $97.64 | $97.64 | 712,449 |
| 2024-07-12 | $98.90 | $99.31 | $98.24 | $98.64 | $98.64 | 641,295 |
| 2024-07-11 | $97.42 | $99.17 | $97.42 | $98.33 | $98.33 | 686,931 |
| 2024-07-10 | $95.56 | $96.71 | $95.24 | $96.10 | $96.10 | 722,747 |
| 2024-07-09 | $95.34 | $95.87 | $94.41 | $94.66 | $94.66 | 661,553 |
| 2024-07-08 | $95.30 | $95.96 | $94.97 | $95.75 | $95.75 | 688,601 |
| 2024-07-05 | $95.14 | $95.24 | $93.45 | $94.50 | $94.50 | 1,550,647 |
| 2024-07-03 | $95.80 | $96.60 | $95.36 | $95.87 | $95.87 | 381,410 |
| 2024-07-02 | $95.38 | $95.68 | $94.33 | $95.35 | $95.35 | 704,323 |
| 2024-07-01 | $98.20 | $98.26 | $94.88 | $95.17 | $95.17 | 919,902 |
| 2024-06-28 | $97.43 | $98.42 | $97.40 | $97.97 | $97.97 | 1,137,842 |
| 2024-06-27 | $98.19 | $98.59 | $96.73 | $97.18 | $97.18 | 809,245 |
| 2024-06-26 | $97.25 | $98.51 | $96.25 | $98.20 | $98.20 | 720,772 |
| 2024-06-25 | $100.16 | $100.65 | $97.90 | $97.95 | $97.95 | 902,314 |
| 2024-06-24 | $99.00 | $101.09 | $98.52 | $100.65 | $100.65 | 1,003,571 |
| 2024-06-21 | $97.80 | $98.72 | $97.03 | $98.61 | $98.61 | 1,651,630 |
| 2024-06-20 | $98.30 | $99.13 | $98.00 | $98.08 | $98.08 | 719,693 |
| 2024-06-18 | $99.29 | $99.92 | $98.65 | $99.00 | $99.00 | 580,497 |
| 2024-06-17 | $98.59 | $99.85 | $98.21 | $99.26 | $99.26 | 1,034,075 |
| 2024-06-14 | $101.61 | $102.07 | $99.28 | $99.51 | $98.70 | 746,452 |
| 2024-06-13 | $103.46 | $103.79 | $101.47 | $102.57 | $101.74 | 792,867 |
| 2024-06-12 | $105.00 | $105.98 | $103.69 | $103.89 | $103.05 | 850,502 |
| 2024-06-11 | $102.75 | $103.66 | $102.21 | $103.50 | $102.66 | 1,424,236 |
| 2024-06-10 | $102.69 | $103.61 | $101.93 | $103.20 | $102.36 | 1,382,113 |
| 2024-06-07 | $100.33 | $103.67 | $100.33 | $103.30 | $102.46 | 1,715,253 |
| 2024-06-06 | $98.25 | $101.44 | $98.25 | $101.01 | $100.19 | 1,499,168 |
| 2024-06-05 | $97.45 | $98.69 | $97.40 | $98.43 | $97.63 | 644,820 |
| 2024-06-04 | $97.77 | $98.32 | $97.06 | $97.50 | $96.71 | 943,905 |
| 2024-06-03 | $101.50 | $101.53 | $98.07 | $98.59 | $97.79 | 819,168 |
| 2024-05-31 | $100.60 | $101.35 | $99.52 | $101.33 | $100.51 | 998,089 |
| 2024-05-30 | $98.56 | $100.86 | $98.52 | $100.82 | $100.00 | 638,965 |
| 2024-05-29 | $99.85 | $100.23 | $98.25 | $98.45 | $97.65 | 613,847 |
| 2024-05-28 | $100.53 | $101.06 | $100.06 | $100.73 | $99.91 | 588,037 |
| 2024-05-24 | $99.71 | $100.24 | $99.47 | $100.23 | $99.42 | 316,331 |
| 2024-05-23 | $101.31 | $101.31 | $98.73 | $99.05 | $98.25 | 601,733 |
| 2024-05-22 | $99.18 | $99.88 | $98.55 | $99.42 | $98.62 | 522,688 |
| 2024-05-21 | $100.34 | $100.50 | $99.53 | $99.95 | $99.14 | 488,947 |
| 2024-05-20 | $100.32 | $100.78 | $100.06 | $100.61 | $99.80 | 468,845 |
| 2024-05-17 | $100.63 | $100.98 | $100.07 | $100.38 | $99.57 | 512,507 |
| 2024-05-16 | $100.70 | $101.04 | $99.98 | $100.07 | $99.26 | 645,189 |
| 2024-05-15 | $101.17 | $101.61 | $100.25 | $100.81 | $99.99 | 696,220 |
| 2024-05-14 | $101.25 | $101.59 | $100.44 | $100.73 | $99.91 | 702,601 |
| 2024-05-13 | $101.59 | $101.97 | $100.79 | $101.02 | $100.20 | 617,765 |
| 2024-05-10 | $101.27 | $101.74 | $101.01 | $101.03 | $100.21 | 935,711 |
| 2024-05-09 | $100.85 | $101.58 | $100.42 | $101.09 | $100.27 | 970,378 |
| 2024-05-08 | $99.97 | $101.26 | $99.77 | $100.76 | $99.94 | 775,397 |
| 2024-05-07 | $99.36 | $101.19 | $99.36 | $100.63 | $99.82 | 1,100,809 |
| 2024-05-06 | $98.00 | $98.76 | $97.80 | $98.75 | $97.95 | 618,454 |
| 2024-05-03 | $96.62 | $98.65 | $96.62 | $97.50 | $96.71 | 859,678 |
| 2024-05-02 | $95.40 | $96.25 | $94.15 | $95.92 | $95.14 | 682,355 |
| 2024-05-01 | $94.76 | $96.50 | $94.53 | $94.76 | $93.99 | 1,003,486 |
| 2024-04-30 | $96.66 | $96.81 | $94.29 | $94.44 | $93.68 | 886,359 |
| 2024-04-29 | $97.70 | $99.25 | $96.60 | $97.34 | $96.55 | 1,308,283 |
| 2024-04-26 | $96.00 | $97.74 | $94.32 | $95.56 | $94.79 | 1,337,744 |
| 2024-04-25 | $96.04 | $96.25 | $94.85 | $96.13 | $95.35 | 1,631,680 |
| 2024-04-24 | $96.42 | $97.05 | $95.92 | $96.36 | $95.58 | 1,071,093 |
| 2024-04-23 | $96.50 | $97.24 | $96.39 | $96.80 | $96.02 | 648,308 |
| 2024-04-22 | $96.55 | $97.77 | $95.81 | $97.06 | $96.27 | 787,286 |
| 2024-04-19 | $96.12 | $96.99 | $96.00 | $96.42 | $96.42 | 698,235 |
| 2024-04-18 | $96.71 | $96.71 | $95.27 | $96.02 | $96.02 | 683,905 |
| 2024-04-17 | $97.33 | $97.61 | $95.92 | $95.97 | $95.97 | 706,077 |
| 2024-04-16 | $96.83 | $97.08 | $95.75 | $96.40 | $96.40 | 896,271 |
| 2024-04-15 | $98.91 | $99.30 | $96.45 | $97.32 | $97.32 | 1,412,855 |
| 2024-04-12 | $99.30 | $99.75 | $97.11 | $97.98 | $97.98 | 841,639 |
| 2024-04-11 | $100.86 | $101.36 | $99.31 | $100.02 | $100.02 | 770,022 |
| 2024-04-10 | $101.07 | $101.27 | $99.42 | $100.65 | $100.65 | 968,207 |
| 2024-04-09 | $101.52 | $102.36 | $100.45 | $101.95 | $101.95 | 793,381 |
| 2024-04-08 | $100.24 | $100.90 | $99.96 | $100.53 | $100.53 | 799,543 |
| 2024-04-05 | $99.61 | $100.16 | $98.80 | $99.83 | $99.83 | 614,627 |
| 2024-04-04 | $102.71 | $102.71 | $99.29 | $99.67 | $99.67 | 773,200 |
| 2024-04-03 | $100.78 | $102.16 | $100.33 | $102.02 | $102.02 | 825,635 |
| 2024-04-02 | $100.19 | $100.75 | $99.51 | $100.43 | $100.43 | 816,738 |
| 2024-04-01 | $100.25 | $100.53 | $99.43 | $100.30 | $100.30 | 415,052 |
| 2024-03-28 | $99.97 | $100.61 | $99.21 | $100.22 | $100.22 | 1,023,103 |
| 2024-03-27 | $99.19 | $99.86 | $98.54 | $99.58 | $99.58 | 889,230 |
| 2024-03-26 | $99.50 | $100.37 | $97.98 | $98.32 | $98.32 | 1,782,616 |
| 2024-03-25 | $95.73 | $99.53 | $95.69 | $99.26 | $99.26 | 2,066,358 |
| 2024-03-22 | $95.87 | $96.95 | $95.27 | $95.27 | $95.27 | 1,119,659 |
| 2024-03-21 | $93.92 | $98.00 | $93.87 | $95.47 | $95.47 | 1,154,690 |
| 2024-03-20 | $93.28 | $94.35 | $92.73 | $93.67 | $93.67 | 1,487,412 |
| 2024-03-19 | $92.44 | $93.46 | $92.26 | $93.07 | $93.07 | 1,315,250 |
| 2024-03-18 | $92.51 | $92.67 | $91.60 | $92.30 | $92.30 | 1,682,808 |
| 2024-03-15 | $91.02 | $92.95 | $90.83 | $92.30 | $92.30 | 1,878,816 |
| 2024-03-14 | $90.95 | $91.58 | $89.40 | $91.21 | $91.21 | 2,395,638 |
| 2024-03-13 | $92.35 | $93.24 | $92.00 | $93.02 | $92.20 | 1,412,175 |
| 2024-03-12 | $91.75 | $92.56 | $91.47 | $92.04 | $91.23 | 879,489 |
| 2024-03-11 | $89.93 | $92.36 | $89.77 | $91.67 | $90.86 | 1,178,188 |
| 2024-03-08 | $89.73 | $89.93 | $88.95 | $89.82 | $89.82 | 953,663 |
| 2024-03-07 | $87.75 | $89.50 | $87.62 | $89.20 | $89.20 | 1,574,789 |
| 2024-03-06 | $88.23 | $88.53 | $86.70 | $87.09 | $87.09 | 1,034,985 |
| 2024-03-05 | $87.40 | $88.39 | $86.91 | $87.30 | $87.30 | 912,811 |
| 2024-03-04 | $86.83 | $88.91 | $86.83 | $88.21 | $88.21 | 989,074 |
| 2024-03-01 | $87.74 | $88.07 | $86.91 | $87.09 | $87.09 | 727,211 |
| 2024-02-29 | $87.19 | $87.97 | $86.59 | $87.74 | $87.74 | 1,131,503 |
| 2024-02-28 | $85.66 | $86.80 | $85.28 | $86.49 | $86.49 | 605,351 |
| 2024-02-27 | $87.00 | $87.39 | $85.93 | $86.15 | $86.15 | 551,592 |
| 2024-02-26 | $86.22 | $87.05 | $85.77 | $86.54 | $86.54 | 761,445 |
| 2024-02-23 | $86.65 | $87.22 | $86.45 | $86.61 | $86.61 | 521,753 |
| 2024-02-22 | $85.62 | $86.64 | $85.57 | $86.41 | $86.41 | 668,495 |
| 2024-02-21 | $84.37 | $85.86 | $83.84 | $85.71 | $85.71 | 700,685 |
| 2024-02-20 | $84.50 | $84.93 | $83.72 | $84.51 | $84.51 | 823,070 |
| 2024-02-16 | $85.12 | $86.65 | $85.04 | $85.19 | $85.19 | 840,538 |
| 2024-02-15 | $83.38 | $85.45 | $83.38 | $85.25 | $85.25 | 854,110 |
| 2024-02-14 | $82.68 | $83.00 | $81.76 | $82.12 | $82.12 | 846,500 |
| 2024-02-13 | $82.06 | $82.44 | $81.00 | $82.12 | $82.12 | 884,117 |
| 2024-02-12 | $82.47 | $84.36 | $82.44 | $83.82 | $83.82 | 823,693 |
| 2024-02-09 | $82.87 | $82.87 | $81.90 | $82.34 | $82.34 | 784,166 |
| 2024-02-08 | $82.94 | $83.09 | $81.95 | $82.99 | $82.99 | 1,059,281 |
| 2024-02-07 | $83.00 | $83.28 | $82.39 | $82.97 | $82.97 | 1,148,563 |
| 2024-02-06 | $82.75 | $83.57 | $82.03 | $82.61 | $82.61 | 1,490,555 |
| 2024-02-05 | $80.89 | $83.13 | $80.89 | $82.53 | $82.53 | 1,542,821 |
| 2024-02-02 | $82.31 | $83.67 | $80.71 | $82.60 | $82.60 | 2,836,030 |
| 2024-02-01 | $84.21 | $84.88 | $82.92 | $84.86 | $84.86 | 2,145,629 |
| 2024-01-31 | $85.36 | $85.47 | $83.21 | $83.55 | $83.55 | 2,365,421 |
| 2024-01-30 | $83.67 | $85.25 | $83.67 | $85.09 | $85.09 | 1,224,584 |
| 2024-01-29 | $84.67 | $85.09 | $82.89 | $84.03 | $84.03 | 2,020,895 |
| 2024-01-26 | $85.40 | $85.65 | $84.66 | $84.92 | $84.92 | 918,882 |
| 2024-01-25 | $84.66 | $84.96 | $83.49 | $84.62 | $84.62 | 1,606,563 |
| 2024-01-24 | $85.66 | $86.18 | $83.77 | $83.80 | $83.80 | 1,715,095 |
| 2024-01-23 | $88.07 | $88.33 | $86.65 | $86.66 | $86.66 | 1,407,864 |
| 2024-01-22 | $87.02 | $87.65 | $86.60 | $87.39 | $87.39 | 691,283 |
| 2024-01-19 | $87.04 | $87.12 | $86.05 | $86.75 | $86.75 | 883,311 |
| 2024-01-18 | $86.08 | $87.02 | $85.17 | $86.99 | $86.99 | 693,835 |
| 2024-01-17 | $84.90 | $85.87 | $84.90 | $85.71 | $85.71 | 837,202 |
| 2024-01-16 | $85.99 | $86.41 | $85.15 | $86.29 | $86.29 | 862,290 |
| 2024-01-12 | $88.20 | $88.29 | $86.55 | $86.93 | $86.93 | 522,223 |
| 2024-01-11 | $87.48 | $87.59 | $86.26 | $87.07 | $87.07 | 692,895 |
| 2024-01-10 | $87.06 | $87.78 | $87.00 | $87.75 | $87.75 | 885,678 |
| 2024-01-09 | $88.12 | $88.50 | $86.87 | $87.80 | $87.80 | 526,639 |
| 2024-01-08 | $88.80 | $89.11 | $88.22 | $88.86 | $88.86 | 631,346 |
| 2024-01-05 | $87.97 | $89.76 | $87.89 | $89.19 | $89.19 | 1,389,361 |
| 2024-01-04 | $88.11 | $88.57 | $87.87 | $88.31 | $88.31 | 764,337 |
| 2024-01-03 | $88.37 | $89.14 | $87.38 | $88.01 | $88.01 | 1,055,746 |
| 2024-01-02 | $89.23 | $90.10 | $89.01 | $89.38 | $89.38 | 740,722 |
| 2023-12-29 | $90.34 | $90.37 | $89.53 | $89.82 | $89.82 | 532,067 |
| 2023-12-28 | $90.47 | $90.74 | $90.01 | $90.47 | $90.47 | 502,991 |
| 2023-12-27 | $90.15 | $90.92 | $90.05 | $90.72 | $90.72 | 496,027 |
| 2023-12-26 | $90.02 | $90.93 | $89.61 | $90.31 | $90.31 | 483,638 |
| 2023-12-22 | $89.44 | $90.31 | $89.43 | $89.73 | $89.73 | 535,887 |
| 2023-12-21 | $88.68 | $89.26 | $88.12 | $89.13 | $89.13 | 645,597 |
| 2023-12-20 | $88.57 | $89.14 | $87.49 | $88.00 | $88.00 | 924,766 |
| 2023-12-19 | $88.47 | $88.98 | $87.90 | $88.82 | $88.82 | 1,461,790 |
| 2023-12-18 | $89.02 | $89.02 | $87.61 | $87.83 | $87.83 | 868,955 |
| 2023-12-15 | $88.90 | $89.78 | $88.11 | $88.47 | $88.47 | 2,076,725 |
| 2023-12-14 | $88.30 | $90.88 | $88.30 | $89.68 | $88.87 | 1,893,111 |
| 2023-12-13 | $84.66 | $87.62 | $84.24 | $87.17 | $86.38 | 1,431,607 |
| 2023-12-12 | $85.71 | $85.71 | $84.56 | $84.72 | $83.95 | 572,497 |
| 2023-12-11 | $84.80 | $86.20 | $84.80 | $85.52 | $84.74 | 736,730 |
| 2023-12-08 | $85.04 | $86.29 | $84.83 | $84.85 | $84.08 | 738,328 |
| 2023-12-07 | $84.52 | $85.34 | $83.84 | $85.07 | $84.30 | 802,433 |
| 2023-12-06 | $84.39 | $85.38 | $83.45 | $83.62 | $82.86 | 1,191,373 |
| 2023-12-05 | $84.16 | $84.27 | $82.94 | $83.57 | $82.81 | 873,092 |
| 2023-12-04 | $84.83 | $86.37 | $84.74 | $84.88 | $84.11 | 1,043,379 |
| 2023-12-01 | $84.17 | $85.60 | $83.71 | $85.46 | $84.68 | 860,577 |
| 2023-11-30 | $83.10 | $83.93 | $82.75 | $83.83 | $83.07 | 1,098,284 |
| 2023-11-29 | $82.82 | $83.87 | $82.67 | $83.19 | $82.44 | 772,178 |
| 2023-11-28 | $81.81 | $82.68 | $80.93 | $82.36 | $81.61 | 1,035,889 |
| 2023-11-27 | $81.24 | $82.11 | $81.17 | $81.97 | $81.23 | 853,508 |
| 2023-11-24 | $81.71 | $82.31 | $81.41 | $81.89 | $81.15 | 373,698 |
| 2023-11-22 | $81.29 | $81.56 | $80.84 | $81.43 | $80.69 | 891,428 |
| 2023-11-21 | $81.73 | $81.90 | $81.18 | $81.36 | $80.62 | 711,842 |
| 2023-11-20 | $81.59 | $82.39 | $80.90 | $81.93 | $81.19 | 850,835 |
| 2023-11-17 | $82.56 | $82.71 | $81.23 | $81.52 | $81.52 | 1,383,687 |
| 2023-11-16 | $80.83 | $81.89 | $80.14 | $81.80 | $81.80 | 1,453,102 |
| 2023-11-15 | $79.70 | $82.11 | $79.50 | $81.12 | $81.12 | 859,992 |
| 2023-11-14 | $78.44 | $80.25 | $78.44 | $79.77 | $79.77 | 778,292 |
| 2023-11-13 | $76.56 | $77.67 | $76.28 | $76.84 | $76.84 | 761,483 |
| 2023-11-10 | $76.23 | $77.50 | $75.97 | $77.13 | $77.13 | 669,132 |
| 2023-11-09 | $76.84 | $77.10 | $75.84 | $76.17 | $76.17 | 1,085,909 |
| 2023-11-08 | $75.79 | $76.59 | $75.50 | $76.13 | $76.13 | 574,247 |
| 2023-11-07 | $75.23 | $76.36 | $75.01 | $75.80 | $75.80 | 718,396 |
| 2023-11-06 | $76.83 | $77.13 | $75.95 | $76.27 | $76.27 | 828,647 |
| 2023-11-03 | $76.23 | $77.88 | $76.23 | $77.03 | $77.03 | 770,046 |
| 2023-11-02 | $74.65 | $75.84 | $74.31 | $75.17 | $75.17 | 915,435 |
| 2023-11-01 | $74.49 | $75.07 | $72.87 | $74.47 | $74.47 | 1,302,280 |
| 2023-10-31 | $75.06 | $75.84 | $74.71 | $74.73 | $74.73 | 1,217,515 |
| 2023-10-30 | $73.60 | $75.59 | $73.18 | $75.19 | $75.19 | 1,515,102 |
| 2023-10-27 | $72.34 | $74.20 | $70.65 | $72.58 | $72.58 | 1,562,328 |
| 2023-10-26 | $69.46 | $70.92 | $69.25 | $70.10 | $70.10 | 1,258,061 |
| 2023-10-25 | $70.19 | $70.19 | $68.89 | $69.03 | $69.03 | 504,603 |
| 2023-10-24 | $70.26 | $71.03 | $69.90 | $70.68 | $70.68 | 703,535 |
| 2023-10-23 | $70.57 | $71.16 | $69.58 | $69.73 | $69.73 | 890,516 |
| 2023-10-20 | $71.70 | $72.29 | $71.25 | $71.29 | $71.29 | 877,730 |
| 2023-10-19 | $72.29 | $73.46 | $71.41 | $71.53 | $71.53 | 621,882 |
| 2023-10-18 | $73.07 | $73.35 | $72.32 | $72.69 | $72.69 | 625,259 |
| 2023-10-17 | $72.57 | $74.52 | $72.57 | $74.43 | $74.43 | 741,229 |
| 2023-10-16 | $73.65 | $73.94 | $73.01 | $73.40 | $73.40 | 471,593 |
| 2023-10-13 | $73.70 | $73.94 | $72.30 | $72.65 | $72.65 | 551,298 |
| 2023-10-12 | $74.37 | $74.69 | $72.48 | $73.13 | $73.13 | 757,002 |
| 2023-10-11 | $73.84 | $74.64 | $73.18 | $74.23 | $74.23 | 829,695 |
| 2023-10-10 | $73.30 | $74.70 | $73.17 | $74.17 | $74.17 | 800,424 |
| 2023-10-09 | $73.36 | $73.93 | $72.21 | $72.71 | $72.71 | 732,861 |
| 2023-10-06 | $73.13 | $74.88 | $72.83 | $73.92 | $73.92 | 1,022,820 |
| 2023-10-05 | $75.37 | $76.02 | $73.20 | $73.61 | $73.61 | 929,850 |
| 2023-10-04 | $76.17 | $76.21 | $74.66 | $75.81 | $75.81 | 1,178,431 |
| 2023-10-03 | $74.55 | $76.49 | $74.55 | $75.19 | $75.19 | 814,546 |
| 2023-10-02 | $76.33 | $76.83 | $74.79 | $75.48 | $75.48 | 992,092 |
| 2023-09-29 | $77.40 | $77.65 | $76.16 | $76.72 | $76.72 | 664,579 |
| 2023-09-28 | $74.75 | $77.48 | $74.54 | $76.89 | $76.89 | 967,088 |
| 2023-09-27 | $75.40 | $75.44 | $74.44 | $74.64 | $74.64 | 755,348 |
| 2023-09-26 | $75.50 | $75.94 | $74.26 | $74.75 | $74.75 | 1,104,394 |
| 2023-09-25 | $75.50 | $76.56 | $75.50 | $76.28 | $76.28 | 703,980 |
| 2023-09-22 | $76.93 | $77.55 | $75.56 | $75.77 | $75.77 | 928,430 |
| 2023-09-21 | $77.97 | $78.03 | $76.61 | $76.67 | $76.67 | 685,149 |
| 2023-09-20 | $79.25 | $80.11 | $78.31 | $78.42 | $78.42 | 599,285 |
| 2023-09-19 | $78.42 | $78.89 | $77.55 | $78.71 | $78.71 | 1,084,020 |
| 2023-09-18 | $79.11 | $79.27 | $78.05 | $78.45 | $78.45 | 441,904 |
| 2023-09-15 | $79.43 | $79.61 | $78.57 | $79.00 | $79.00 | 1,164,369 |
| 2023-09-14 | $78.33 | $79.68 | $77.85 | $79.63 | $79.63 | 971,274 |
| 2023-09-13 | $79.32 | $79.55 | $77.50 | $77.97 | $77.20 | 920,338 |
| 2023-09-12 | $79.30 | $80.23 | $79.05 | $79.32 | $78.54 | 586,327 |
| 2023-09-11 | $80.35 | $81.18 | $79.49 | $79.60 | $78.82 | 890,143 |
| 2023-09-08 | $80.34 | $80.78 | $79.18 | $79.53 | $78.75 | 1,225,536 |
| 2023-09-07 | $82.13 | $82.76 | $79.83 | $80.27 | $79.48 | 1,364,884 |
| 2023-09-06 | $81.96 | $83.36 | $81.58 | $82.71 | $81.90 | 930,638 |
| 2023-09-05 | $85.55 | $85.70 | $81.69 | $81.86 | $81.06 | 985,234 |
| 2023-09-01 | $85.74 | $86.54 | $85.62 | $85.96 | $85.12 | 633,086 |
| 2023-08-31 | $85.35 | $85.71 | $84.88 | $85.01 | $84.17 | 702,145 |
| 2023-08-30 | $84.61 | $85.21 | $84.34 | $85.19 | $84.35 | 715,113 |
| 2023-08-29 | $83.51 | $84.53 | $83.20 | $84.50 | $83.67 | 665,135 |
| 2023-08-28 | $82.14 | $83.71 | $82.14 | $83.53 | $83.53 | 717,869 |
| 2023-08-25 | $82.21 | $82.49 | $81.23 | $81.93 | $81.93 | 1,300,240 |
| 2023-08-24 | $81.77 | $82.84 | $81.62 | $81.85 | $81.85 | 955,241 |
| 2023-08-23 | $82.18 | $82.27 | $81.10 | $82.06 | $82.06 | 644,146 |
| 2023-08-22 | $83.76 | $83.76 | $81.63 | $82.08 | $82.08 | 692,825 |
| 2023-08-21 | $83.72 | $84.20 | $83.01 | $83.38 | $83.38 | 655,741 |
| 2023-08-18 | $82.54 | $84.01 | $82.44 | $83.63 | $83.63 | 856,068 |
| 2023-08-17 | $81.50 | $83.45 | $81.38 | $83.18 | $83.18 | 869,899 |
| 2023-08-16 | $81.82 | $82.45 | $81.21 | $81.29 | $81.29 | 733,592 |
| 2023-08-15 | $83.11 | $84.14 | $81.98 | $82.03 | $82.03 | 811,560 |
| 2023-08-14 | $83.80 | $84.23 | $83.30 | $84.17 | $84.17 | 670,066 |
| 2023-08-11 | $85.34 | $85.93 | $84.24 | $84.38 | $84.38 | 765,916 |
| 2023-08-10 | $84.76 | $85.83 | $84.76 | $85.66 | $85.66 | 772,313 |
| 2023-08-09 | $84.48 | $85.20 | $83.59 | $84.37 | $84.37 | 680,315 |
| 2023-08-08 | $83.29 | $84.29 | $82.58 | $84.16 | $84.16 | 594,642 |
| 2023-08-07 | $84.90 | $85.29 | $84.39 | $84.92 | $84.92 | 608,763 |
| 2023-08-04 | $83.56 | $85.99 | $83.06 | $84.43 | $84.43 | 931,688 |
| 2023-08-03 | $83.97 | $85.09 | $83.25 | $83.37 | $83.37 | 1,217,707 |
| 2023-08-02 | $84.54 | $85.66 | $84.19 | $84.66 | $84.66 | 930,902 |
| 2023-08-01 | $84.30 | $85.96 | $84.20 | $85.75 | $85.75 | 1,102,234 |
| 2023-07-31 | $86.56 | $86.91 | $84.55 | $85.58 | $85.58 | 2,556,529 |
| 2023-07-28 | $89.00 | $91.38 | $85.43 | $86.41 | $86.41 | 2,051,862 |
| 2023-07-27 | $88.42 | $88.78 | $87.19 | $87.61 | $87.61 | 1,112,625 |
| 2023-07-26 | $88.21 | $88.96 | $86.62 | $88.02 | $88.02 | 716,360 |
| 2023-07-25 | $87.14 | $88.88 | $86.96 | $88.59 | $88.59 | 705,567 |
| 2023-07-24 | $87.17 | $87.68 | $86.12 | $86.50 | $86.50 | 680,370 |
| 2023-07-21 | $87.65 | $87.65 | $86.41 | $87.23 | $87.23 | 700,199 |
| 2023-07-20 | $88.82 | $88.82 | $87.34 | $87.58 | $87.58 | 651,821 |
| 2023-07-19 | $87.70 | $89.20 | $87.62 | $88.35 | $88.35 | 719,368 |
| 2023-07-18 | $86.48 | $88.36 | $86.48 | $87.99 | $87.99 | 617,015 |
| 2023-07-17 | $86.19 | $86.65 | $85.32 | $86.51 | $86.51 | 595,356 |
| 2023-07-14 | $88.15 | $88.15 | $86.06 | $86.92 | $86.92 | 559,728 |
| 2023-07-13 | $88.24 | $88.49 | $87.06 | $88.38 | $88.38 | 983,859 |
| 2023-07-12 | $86.15 | $88.72 | $85.85 | $88.35 | $88.35 | 1,323,966 |
| 2023-07-11 | $84.66 | $85.52 | $84.36 | $84.76 | $84.76 | 759,570 |
| 2023-07-10 | $84.51 | $85.91 | $83.92 | $84.03 | $84.03 | 734,417 |
| 2023-07-07 | $82.48 | $85.58 | $82.43 | $84.96 | $84.96 | 1,196,750 |
| 2023-07-06 | $81.68 | $82.37 | $80.23 | $82.24 | $82.24 | 1,005,282 |
| 2023-07-05 | $84.42 | $84.68 | $82.80 | $82.80 | $82.80 | 1,274,069 |
| 2023-07-03 | $83.48 | $86.04 | $83.23 | $85.76 | $85.76 | 637,456 |
| 2023-06-30 | $83.52 | $84.02 | $82.57 | $83.72 | $83.72 | 757,276 |
| 2023-06-29 | $82.03 | $83.83 | $82.03 | $82.91 | $82.91 | 527,102 |
| 2023-06-28 | $81.44 | $82.53 | $81.10 | $82.48 | $82.48 | 708,678 |
| 2023-06-27 | $80.49 | $82.35 | $80.01 | $81.71 | $81.71 | 712,175 |
| 2023-06-26 | $78.61 | $80.87 | $78.44 | $80.69 | $80.69 | 875,858 |
| 2023-06-23 | $77.59 | $79.00 | $77.19 | $78.55 | $78.55 | 1,490,459 |
| 2023-06-22 | $78.71 | $78.84 | $77.42 | $78.42 | $78.42 | 773,299 |
| 2023-06-21 | $79.79 | $80.89 | $78.83 | $79.41 | $79.41 | 757,560 |
| 2023-06-20 | $81.29 | $81.51 | $79.58 | $80.26 | $80.26 | 764,276 |
| 2023-06-16 | $83.15 | $83.16 | $81.70 | $82.67 | $82.67 | 1,475,578 |
| 2023-06-15 | $81.70 | $83.54 | $80.98 | $83.00 | $83.00 | 758,897 |
| 2023-06-14 | $82.77 | $83.32 | $81.09 | $81.97 | $81.97 | 767,435 |
| 2023-06-13 | $81.38 | $82.88 | $81.21 | $82.44 | $81.65 | 735,434 |
| 2023-06-12 | $80.28 | $81.19 | $79.73 | $80.71 | $79.94 | 1,111,857 |
| 2023-06-09 | $79.87 | $80.65 | $78.75 | $80.48 | $79.71 | 1,180,725 |
| 2023-06-08 | $83.88 | $83.88 | $80.01 | $80.42 | $79.65 | 1,555,884 |
| 2023-06-07 | $82.50 | $84.35 | $82.12 | $83.75 | $82.95 | 813,315 |
| 2023-06-06 | $81.65 | $83.22 | $81.65 | $82.47 | $81.68 | 635,821 |
| 2023-06-05 | $82.61 | $82.95 | $81.08 | $82.22 | $81.44 | 713,759 |
| 2023-06-02 | $79.67 | $82.81 | $78.93 | $82.57 | $82.57 | 1,747,511 |
| 2023-06-01 | $77.38 | $78.33 | $76.73 | $77.75 | $77.75 | 1,082,497 |
| 2023-05-31 | $79.30 | $79.68 | $77.03 | $77.09 | $77.09 | 922,647 |
| 2023-05-30 | $81.26 | $81.32 | $79.30 | $79.84 | $79.84 | 722,721 |
| 2023-05-26 | $81.28 | $81.62 | $80.63 | $81.31 | $81.31 | 558,160 |
| 2023-05-25 | $81.32 | $81.88 | $79.77 | $80.64 | $80.64 | 633,871 |
| 2023-05-24 | $81.91 | $82.31 | $80.86 | $81.24 | $81.24 | 721,213 |
| 2023-05-23 | $82.49 | $83.89 | $82.30 | $82.47 | $82.47 | 712,397 |
| 2023-05-22 | $82.41 | $83.26 | $82.03 | $82.85 | $82.85 | 713,803 |
| 2023-05-19 | $83.85 | $83.94 | $82.25 | $82.45 | $82.45 | 872,715 |
| 2023-05-18 | $80.94 | $83.54 | $80.46 | $83.38 | $83.38 | 1,199,213 |
| 2023-05-17 | $79.38 | $81.12 | $79.18 | $81.00 | $81.00 | 751,741 |
| 2023-05-16 | $79.64 | $80.07 | $78.70 | $78.81 | $78.81 | 1,153,076 |
| 2023-05-15 | $79.16 | $80.19 | $78.84 | $80.16 | $80.16 | 612,745 |
| 2023-05-12 | $79.10 | $79.79 | $78.36 | $78.70 | $78.70 | 729,851 |
| 2023-05-11 | $78.44 | $78.99 | $77.96 | $78.81 | $78.81 | 945,922 |
| 2023-05-10 | $81.18 | $81.48 | $78.30 | $79.35 | $79.35 | 700,610 |
| 2023-05-09 | $79.75 | $80.34 | $79.35 | $80.13 | $80.13 | 619,877 |
| 2023-05-08 | $81.63 | $81.94 | $80.06 | $80.75 | $80.75 | 522,563 |
| 2023-05-05 | $80.41 | $81.32 | $80.28 | $80.95 | $80.95 | 758,414 |
| 2023-05-04 | $78.90 | $79.48 | $77.69 | $78.84 | $78.84 | 715,310 |
| 2023-05-03 | $80.38 | $81.22 | $79.46 | $79.58 | $79.58 | 1,266,036 |
| 2023-05-02 | $81.58 | $81.87 | $78.50 | $80.41 | $80.41 | 916,174 |
| 2023-05-01 | $85.16 | $85.26 | $82.37 | $82.50 | $82.50 | 1,239,373 |
| 2023-04-28 | $81.86 | $86.77 | $81.27 | $84.27 | $84.27 | 1,776,027 |
| 2023-04-27 | $80.44 | $80.90 | $78.81 | $80.56 | $80.56 | 1,261,602 |
| 2023-04-26 | $79.34 | $80.42 | $79.33 | $80.02 | $80.02 | 1,698,882 |
| 2023-04-25 | $81.04 | $81.89 | $79.85 | $79.86 | $79.86 | 1,135,528 |
| 2023-04-24 | $81.71 | $82.36 | $81.28 | $82.22 | $82.22 | 761,694 |
| 2023-04-21 | $81.57 | $82.14 | $80.09 | $81.33 | $81.33 | 855,122 |
| 2023-04-20 | $81.64 | $82.75 | $81.22 | $81.79 | $81.79 | 602,557 |
| 2023-04-19 | $81.76 | $82.75 | $81.48 | $82.60 | $82.60 | 503,975 |
| 2023-04-18 | $83.89 | $83.92 | $82.24 | $82.50 | $82.50 | 484,382 |
| 2023-04-17 | $82.80 | $83.42 | $82.32 | $83.32 | $83.32 | 606,198 |
| 2023-04-14 | $83.63 | $84.19 | $82.36 | $82.82 | $82.82 | 669,030 |
| 2023-04-13 | $82.77 | $83.82 | $81.87 | $83.38 | $83.38 | 1,380,185 |
| 2023-04-12 | $84.45 | $85.24 | $82.94 | $83.01 | $83.01 | 1,163,122 |
| 2023-04-11 | $82.38 | $83.10 | $82.30 | $82.41 | $82.41 | 870,540 |
| 2023-04-10 | $80.90 | $82.10 | $80.69 | $81.93 | $81.93 | 1,207,264 |
| 2023-04-06 | $81.53 | $81.53 | $80.28 | $80.93 | $80.93 | 948,262 |
| 2023-04-05 | $81.03 | $82.01 | $80.83 | $81.90 | $81.90 | 964,911 |
| 2023-04-04 | $84.14 | $84.14 | $81.40 | $82.10 | $82.10 | 1,086,263 |
| 2023-04-03 | $84.91 | $86.34 | $84.03 | $84.41 | $84.41 | 1,003,370 |
| 2023-03-31 | $83.11 | $84.45 | $83.01 | $84.34 | $84.34 | 712,721 |
| 2023-03-30 | $83.73 | $84.20 | $82.59 | $82.84 | $82.84 | 535,587 |
| 2023-03-29 | $83.11 | $83.40 | $81.95 | $82.58 | $82.58 | 600,285 |
| 2023-03-28 | $80.62 | $81.84 | $80.56 | $81.74 | $81.74 | 571,579 |
| 2023-03-27 | $80.85 | $81.38 | $80.23 | $80.63 | $80.63 | 699,254 |
| 2023-03-24 | $77.65 | $79.88 | $76.92 | $79.58 | $79.58 | 582,362 |
| 2023-03-23 | $79.44 | $80.63 | $77.81 | $78.73 | $78.73 | 906,380 |
| 2023-03-22 | $81.32 | $82.30 | $79.47 | $79.52 | $79.52 | 808,535 |
| 2023-03-21 | $82.60 | $83.10 | $81.23 | $81.59 | $81.59 | 885,693 |
| 2023-03-20 | $80.03 | $81.15 | $79.93 | $81.13 | $81.13 | 1,642,663 |
| 2023-03-17 | $81.86 | $81.86 | $78.71 | $79.22 | $79.22 | 2,184,514 |
| 2023-03-16 | $79.19 | $82.67 | $78.65 | $81.96 | $81.96 | 1,984,860 |
| 2023-03-15 | $80.37 | $81.43 | $78.06 | $80.17 | $80.17 | 1,383,467 |
| 2023-03-14 | $81.37 | $84.86 | $81.26 | $82.88 | $82.88 | 2,237,818 |
| 2023-03-13 | $79.10 | $80.88 | $78.50 | $79.69 | $78.94 | 1,076,489 |
| 2023-03-10 | $82.40 | $82.58 | $80.11 | $80.75 | $80.75 | 883,269 |
| 2023-03-09 | $84.69 | $85.63 | $82.26 | $82.60 | $82.60 | 853,099 |
| 2023-03-08 | $82.50 | $85.13 | $82.03 | $84.49 | $84.49 | 1,231,813 |
| 2023-03-07 | $83.88 | $84.09 | $82.13 | $82.42 | $82.42 | 789,452 |
| 2023-03-06 | $87.08 | $87.17 | $83.90 | $84.03 | $84.03 | 1,218,193 |
| 2023-03-03 | $87.55 | $87.55 | $86.12 | $87.26 | $87.26 | 937,856 |
| 2023-03-02 | $85.91 | $87.14 | $85.44 | $86.91 | $86.91 | 595,007 |
| 2023-03-01 | $84.97 | $87.07 | $84.97 | $86.37 | $86.37 | 878,359 |
| 2023-02-28 | $84.73 | $85.95 | $84.48 | $85.20 | $85.20 | 1,046,851 |
| 2023-02-27 | $84.90 | $85.50 | $84.41 | $84.85 | $84.85 | 872,848 |
| 2023-02-24 | $82.79 | $84.09 | $81.64 | $83.84 | $83.84 | 954,631 |
| 2023-02-23 | $83.86 | $84.75 | $82.48 | $83.91 | $83.91 | 623,853 |
| 2023-02-22 | $82.26 | $83.90 | $82.26 | $83.39 | $83.39 | 863,553 |
| 2023-02-21 | $86.60 | $86.60 | $81.96 | $82.47 | $82.47 | 1,010,500 |
| 2023-02-17 | $86.63 | $87.19 | $85.60 | $87.05 | $87.05 | 809,689 |
| 2023-02-16 | $87.31 | $88.25 | $86.73 | $86.91 | $86.91 | 745,739 |
| 2023-02-15 | $87.34 | $89.11 | $87.11 | $89.09 | $89.09 | 522,448 |
| 2023-02-14 | $88.00 | $88.82 | $86.69 | $88.36 | $88.36 | 651,275 |
| 2023-02-13 | $86.95 | $88.64 | $86.61 | $88.51 | $88.51 | 656,359 |
| 2023-02-10 | $86.52 | $87.09 | $85.89 | $86.91 | $86.91 | 671,638 |
| 2023-02-09 | $90.20 | $90.79 | $86.68 | $86.98 | $86.98 | 1,002,270 |
| 2023-02-08 | $89.91 | $90.81 | $89.20 | $89.45 | $89.45 | 639,474 |
| 2023-02-07 | $90.08 | $91.27 | $89.40 | $90.78 | $90.78 | 931,345 |
| 2023-02-06 | $89.19 | $90.32 | $88.32 | $89.99 | $89.99 | 1,455,409 |
| 2023-02-03 | $90.60 | $91.09 | $89.87 | $90.20 | $90.20 | 1,221,093 |
| 2023-02-02 | $90.15 | $92.21 | $89.55 | $91.48 | $91.48 | 1,022,081 |
| 2023-02-01 | $87.78 | $90.64 | $87.61 | $89.67 | $89.67 | 1,119,965 |
| 2023-01-31 | $86.76 | $88.44 | $86.00 | $88.17 | $88.17 | 3,180,368 |
| 2023-01-30 | $84.75 | $87.77 | $84.57 | $86.34 | $86.34 | 1,359,134 |
| 2023-01-27 | $88.00 | $90.83 | $85.83 | $86.82 | $86.82 | 2,509,274 |
| 2023-01-26 | $90.61 | $92.10 | $89.92 | $91.75 | $91.75 | 1,489,296 |
| 2023-01-25 | $89.20 | $91.07 | $88.82 | $90.80 | $90.80 | 1,019,236 |
| 2023-01-24 | $90.10 | $91.52 | $89.71 | $90.61 | $90.61 | 1,317,734 |
| 2023-01-23 | $89.83 | $91.65 | $89.58 | $90.87 | $90.87 | 1,477,503 |
| 2023-01-20 | $87.69 | $90.14 | $86.74 | $89.82 | $89.82 | 1,464,587 |
| 2023-01-19 | $87.50 | $87.65 | $85.35 | $87.02 | $87.02 | 683,356 |
| 2023-01-18 | $89.75 | $90.62 | $88.22 | $88.27 | $88.27 | 817,201 |
| 2023-01-17 | $90.96 | $91.46 | $89.42 | $89.45 | $89.45 | 798,395 |
| 2023-01-13 | $90.43 | $91.87 | $90.15 | $91.38 | $91.38 | 647,026 |
| 2023-01-12 | $91.84 | $91.84 | $90.53 | $91.26 | $91.26 | 682,447 |
| 2023-01-11 | $91.90 | $91.96 | $90.36 | $91.49 | $91.49 | 797,124 |
| 2023-01-10 | $88.20 | $89.76 | $87.90 | $89.63 | $89.63 | 656,862 |
| 2023-01-09 | $89.25 | $90.29 | $88.50 | $88.56 | $88.56 | 797,304 |
| 2023-01-06 | $86.66 | $89.06 | $86.57 | $88.71 | $88.71 | 820,474 |
| 2023-01-05 | $85.00 | $85.79 | $84.01 | $85.69 | $85.69 | 1,172,581 |
| 2023-01-04 | $83.67 | $86.26 | $83.12 | $86.02 | $86.02 | 1,157,899 |
| 2023-01-03 | $81.36 | $82.59 | $81.17 | $82.13 | $82.13 | 899,789 |
| 2022-12-30 | $81.35 | $81.78 | $80.52 | $81.44 | $81.44 | 584,310 |
| 2022-12-29 | $80.54 | $82.70 | $80.54 | $82.19 | $82.19 | 552,187 |
| 2022-12-28 | $82.77 | $82.98 | $79.90 | $80.15 | $80.15 | 717,144 |
| 2022-12-27 | $82.01 | $82.75 | $81.63 | $82.55 | $82.55 | 519,245 |
| 2022-12-23 | $81.39 | $82.28 | $80.88 | $82.18 | $82.18 | 418,465 |
| 2022-12-22 | $80.84 | $81.40 | $79.87 | $81.39 | $81.39 | 818,241 |
| 2022-12-21 | $81.79 | $82.32 | $81.55 | $81.76 | $81.76 | 624,733 |
| 2022-12-20 | $80.63 | $81.44 | $80.44 | $80.92 | $80.92 | 695,362 |
| 2022-12-19 | $82.40 | $83.24 | $80.38 | $80.71 | $80.71 | 933,549 |
| 2022-12-16 | $81.23 | $82.76 | $80.88 | $82.33 | $82.33 | 2,100,608 |
| 2022-12-15 | $84.61 | $84.87 | $82.20 | $82.34 | $82.34 | 1,077,103 |
| 2022-12-14 | $86.45 | $88.05 | $85.95 | $86.33 | $86.33 | 1,145,788 |
| 2022-12-13 | $89.33 | $89.67 | $87.28 | $88.10 | $87.30 | 1,027,096 |
| 2022-12-12 | $85.13 | $86.56 | $84.69 | $86.48 | $85.70 | 780,664 |
| 2022-12-09 | $85.35 | $86.21 | $84.97 | $85.17 | $84.40 | 600,782 |
| 2022-12-08 | $85.54 | $86.45 | $84.92 | $85.26 | $84.49 | 812,228 |
| 2022-12-07 | $84.71 | $85.68 | $84.32 | $84.75 | $83.98 | 1,085,491 |
| 2022-12-06 | $86.21 | $86.56 | $84.04 | $85.11 | $84.34 | 903,011 |
| 2022-12-05 | $86.54 | $87.09 | $85.45 | $86.08 | $85.30 | 736,236 |
| 2022-12-02 | $85.24 | $88.02 | $85.01 | $87.52 | $86.73 | 942,077 |
| 2022-12-01 | $87.40 | $87.89 | $86.00 | $86.42 | $85.64 | 1,027,864 |
| 2022-11-30 | $85.33 | $86.62 | $83.27 | $86.62 | $85.83 | 1,558,433 |
| 2022-11-29 | $84.99 | $86.19 | $84.52 | $85.25 | $84.48 | 924,052 |
| 2022-11-28 | $85.88 | $86.02 | $83.98 | $84.47 | $83.70 | 848,089 |
| 2022-11-25 | $86.67 | $87.15 | $86.26 | $86.98 | $86.19 | 259,948 |
| 2022-11-23 | $86.62 | $87.43 | $85.85 | $86.88 | $86.09 | 530,183 |
| 2022-11-22 | $85.54 | $86.96 | $85.14 | $86.88 | $86.09 | 569,503 |
| 2022-11-21 | $83.36 | $85.13 | $82.41 | $84.65 | $83.88 | 717,881 |
| 2022-11-18 | $84.47 | $84.65 | $83.00 | $84.25 | $83.49 | 756,570 |
| 2022-11-17 | $83.07 | $83.44 | $82.13 | $83.24 | $82.49 | 1,115,558 |
| 2022-11-16 | $86.17 | $86.50 | $84.50 | $84.72 | $83.95 | 755,009 |
| 2022-11-15 | $89.03 | $89.66 | $86.75 | $86.87 | $86.08 | 952,625 |
| 2022-11-14 | $88.38 | $89.58 | $87.53 | $87.56 | $86.77 | 1,075,064 |
| 2022-11-11 | $85.91 | $90.00 | $85.64 | $89.49 | $88.68 | 1,464,143 |
| 2022-11-10 | $82.97 | $85.16 | $82.09 | $85.13 | $84.36 | 1,171,546 |
| 2022-11-09 | $81.31 | $81.74 | $79.14 | $79.20 | $78.48 | 851,516 |
| 2022-11-08 | $81.50 | $83.06 | $81.19 | $82.23 | $81.48 | 1,327,049 |
| 2022-11-07 | $80.94 | $81.00 | $79.07 | $80.59 | $79.86 | 986,817 |
| 2022-11-04 | $78.04 | $80.76 | $77.98 | $80.25 | $80.25 | 1,358,707 |
| 2022-11-03 | $74.75 | $76.99 | $74.48 | $76.19 | $76.19 | 1,017,358 |
| 2022-11-02 | $78.54 | $79.66 | $75.96 | $75.98 | $75.98 | 1,529,718 |
| 2022-11-01 | $77.96 | $79.48 | $77.29 | $78.88 | $78.88 | 1,746,454 |
| 2022-10-31 | $75.78 | $78.38 | $75.78 | $76.81 | $76.81 | 1,719,514 |
| 2022-10-28 | $75.86 | $77.11 | $74.00 | $76.19 | $76.19 | 1,881,853 |
| 2022-10-27 | $75.88 | $76.92 | $75.20 | $75.56 | $75.56 | 976,424 |
| 2022-10-26 | $75.60 | $76.83 | $75.09 | $75.76 | $75.76 | 797,829 |
| 2022-10-25 | $73.52 | $75.67 | $72.58 | $75.45 | $75.45 | 1,051,136 |
| 2022-10-24 | $74.96 | $75.04 | $73.49 | $73.98 | $73.98 | 707,994 |
| 2022-10-21 | $72.49 | $74.52 | $72.37 | $74.31 | $74.31 | 1,140,179 |
| 2022-10-20 | $73.38 | $75.46 | $72.28 | $72.36 | $72.36 | 712,030 |
| 2022-10-19 | $74.57 | $75.07 | $72.89 | $73.14 | $73.14 | 671,047 |
| 2022-10-18 | $76.07 | $76.72 | $74.49 | $75.33 | $75.33 | 688,907 |
| 2022-10-17 | $74.15 | $75.10 | $73.30 | $73.94 | $73.94 | 717,418 |
| 2022-10-14 | $74.51 | $75.19 | $72.08 | $72.25 | $72.25 | 935,475 |
| 2022-10-13 | $70.54 | $75.01 | $70.09 | $73.94 | $73.94 | 969,839 |
| 2022-10-12 | $72.25 | $72.53 | $71.38 | $71.62 | $71.62 | 621,725 |
| 2022-10-11 | $71.01 | $73.24 | $70.69 | $72.17 | $72.17 | 1,558,075 |
| 2022-10-10 | $72.89 | $73.04 | $71.26 | $71.78 | $71.78 | 891,006 |
| 2022-10-07 | $73.94 | $74.35 | $71.82 | $72.39 | $72.39 | 960,676 |
| 2022-10-06 | $75.59 | $76.77 | $74.40 | $74.83 | $74.83 | 897,119 |
| 2022-10-05 | $75.90 | $77.16 | $75.14 | $76.58 | $76.58 | 1,046,112 |
| 2022-10-04 | $75.56 | $77.52 | $75.44 | $77.38 | $77.38 | 1,099,090 |
| 2022-10-03 | $72.40 | $75.12 | $72.02 | $74.47 | $74.47 | 1,871,035 |
| 2022-09-30 | $70.88 | $72.55 | $70.49 | $71.05 | $71.05 | 1,175,903 |
| 2022-09-29 | $71.65 | $71.89 | $69.91 | $70.81 | $70.81 | 1,482,648 |
| 2022-09-28 | $71.36 | $73.09 | $71.23 | $72.64 | $72.64 | 1,874,551 |
| 2022-09-27 | $72.37 | $72.59 | $70.63 | $70.86 | $70.86 | 1,381,410 |
| 2022-09-26 | $72.44 | $73.41 | $71.31 | $71.40 | $71.40 | 1,106,452 |
| 2022-09-23 | $73.19 | $73.19 | $70.64 | $72.69 | $72.69 | 1,711,333 |
| 2022-09-22 | $76.13 | $76.69 | $74.65 | $74.74 | $74.74 | 1,185,487 |
| 2022-09-21 | $78.24 | $78.52 | $75.56 | $75.61 | $75.61 | 1,040,636 |
| 2022-09-20 | $78.26 | $78.68 | $76.48 | $77.33 | $77.33 | 1,366,605 |
| 2022-09-19 | $78.24 | $80.31 | $78.01 | $79.70 | $79.70 | 1,511,871 |
| 2022-09-16 | $79.82 | $80.12 | $77.74 | $79.13 | $79.13 | 3,819,883 |
| 2022-09-15 | $81.83 | $83.31 | $81.02 | $81.30 | $81.30 | 1,922,497 |
| 2022-09-14 | $82.12 | $83.24 | $79.51 | $82.12 | $82.12 | 3,840,598 |
| 2022-09-13 | $90.00 | $91.47 | $84.03 | $84.11 | $83.34 | 2,390,916 |
| 2022-09-12 | $94.74 | $96.19 | $94.26 | $94.87 | $94.87 | 1,011,491 |
| 2022-09-09 | $93.12 | $94.20 | $92.59 | $93.65 | $93.65 | 873,299 |
| 2022-09-08 | $90.50 | $92.05 | $89.01 | $91.85 | $91.85 | 1,644,068 |
| 2022-09-07 | $89.46 | $91.59 | $89.10 | $91.44 | $91.44 | 941,381 |
| 2022-09-06 | $90.23 | $90.96 | $89.15 | $89.68 | $89.68 | 1,061,516 |
| 2022-09-02 | $92.29 | $92.90 | $88.88 | $89.52 | $89.52 | 831,259 |
| 2022-09-01 | $89.95 | $90.46 | $88.11 | $90.40 | $90.40 | 877,655 |
| 2022-08-31 | $93.63 | $93.99 | $90.92 | $91.00 | $91.00 | 988,501 |
| 2022-08-30 | $95.37 | $95.75 | $92.64 | $93.41 | $93.41 | 602,363 |
| 2022-08-29 | $93.98 | $95.75 | $93.51 | $95.03 | $95.03 | 498,314 |
| 2022-08-26 | $99.19 | $99.56 | $94.97 | $95.04 | $95.04 | 454,645 |
| 2022-08-25 | $97.29 | $99.04 | $97.09 | $99.00 | $99.00 | 556,447 |
| 2022-08-24 | $97.29 | $97.47 | $95.95 | $96.62 | $96.62 | 557,442 |
| 2022-08-23 | $95.26 | $97.24 | $95.26 | $96.97 | $96.97 | 645,964 |
| 2022-08-22 | $96.82 | $96.82 | $94.77 | $94.96 | $94.96 | 683,684 |
| 2022-08-19 | $99.85 | $99.85 | $98.00 | $98.61 | $98.61 | 640,905 |
| 2022-08-18 | $99.97 | $100.78 | $99.62 | $100.38 | $100.38 | 450,852 |
| 2022-08-17 | $100.56 | $101.25 | $99.65 | $99.73 | $99.73 | 953,482 |
| 2022-08-16 | $101.00 | $102.18 | $100.42 | $101.91 | $101.91 | 573,670 |
| 2022-08-15 | $100.12 | $101.51 | $99.65 | $101.04 | $101.04 | 763,888 |
| 2022-08-12 | $99.95 | $101.19 | $99.67 | $101.17 | $101.17 | 581,561 |
| 2022-08-11 | $99.00 | $100.64 | $98.97 | $99.18 | $99.18 | 875,021 |
| 2022-08-10 | $97.21 | $98.71 | $97.06 | $97.93 | $97.93 | 703,959 |
| 2022-08-09 | $95.91 | $96.04 | $94.49 | $95.20 | $95.20 | 671,893 |
| 2022-08-08 | $96.30 | $97.45 | $95.85 | $95.88 | $95.88 | 1,029,051 |
| 2022-08-05 | $93.00 | $95.59 | $92.81 | $95.13 | $95.13 | 1,051,353 |
| 2022-08-04 | $93.59 | $94.73 | $92.64 | $93.80 | $93.80 | 935,518 |
| 2022-08-03 | $93.90 | $94.11 | $92.59 | $93.37 | $93.37 | 1,117,343 |
| 2022-08-02 | $93.38 | $95.08 | $93.13 | $93.22 | $93.22 | 927,412 |
| 2022-08-01 | $94.31 | $94.74 | $92.34 | $94.06 | $94.06 | 998,832 |
| 2022-07-29 | $94.62 | $96.35 | $93.47 | $95.93 | $95.93 | 2,307,664 |
| 2022-07-28 | $95.80 | $96.38 | $94.43 | $95.16 | $95.16 | 1,422,037 |
| 2022-07-27 | $92.89 | $95.33 | $92.38 | $94.99 | $94.99 | 905,928 |
| 2022-07-26 | $93.56 | $94.89 | $92.62 | $92.83 | $92.83 | 908,784 |
| 2022-07-25 | $93.89 | $94.40 | $92.73 | $94.22 | $94.22 | 873,182 |
| 2022-07-22 | $94.07 | $94.44 | $92.54 | $93.07 | $93.07 | 575,455 |
| 2022-07-21 | $91.62 | $93.23 | $90.97 | $93.12 | $93.12 | 729,387 |
| 2022-07-20 | $91.81 | $93.03 | $90.84 | $92.36 | $92.36 | 717,246 |
| 2022-07-19 | $90.30 | $92.64 | $90.22 | $92.17 | $92.17 | 798,493 |
| 2022-07-18 | $90.02 | $90.70 | $88.43 | $88.99 | $88.99 | 732,508 |
| 2022-07-15 | $88.29 | $88.95 | $87.00 | $88.67 | $88.67 | 810,765 |
| 2022-07-14 | $86.42 | $87.10 | $85.19 | $86.54 | $86.54 | 758,226 |
| 2022-07-13 | $88.96 | $89.37 | $87.55 | $88.58 | $88.58 | 730,708 |
| 2022-07-12 | $89.10 | $92.05 | $88.91 | $90.71 | $90.71 | 595,834 |
| 2022-07-11 | $89.34 | $90.43 | $88.54 | $89.67 | $89.67 | 665,583 |
| 2022-07-08 | $91.38 | $91.59 | $89.29 | $90.19 | $90.19 | 748,051 |
| 2022-07-07 | $90.13 | $91.57 | $89.18 | $90.78 | $90.78 | 763,760 |
| 2022-07-06 | $88.31 | $89.33 | $86.83 | $88.73 | $88.73 | 873,085 |
| 2022-07-05 | $86.63 | $88.42 | $84.95 | $88.36 | $88.36 | 1,240,301 |
| 2022-07-01 | $88.96 | $90.35 | $86.18 | $88.95 | $88.95 | 1,345,745 |
| 2022-06-30 | $89.47 | $91.03 | $88.21 | $89.77 | $89.77 | 1,180,037 |
| 2022-06-29 | $91.72 | $92.06 | $89.22 | $91.21 | $91.21 | 1,532,814 |
| 2022-06-28 | $93.02 | $93.87 | $91.05 | $91.66 | $91.66 | 1,805,689 |
| 2022-06-27 | $92.86 | $93.06 | $91.71 | $92.35 | $92.35 | 1,111,086 |
| 2022-06-24 | $86.97 | $92.54 | $86.95 | $92.45 | $92.45 | 1,789,523 |
| 2022-06-23 | $88.57 | $89.81 | $86.09 | $86.40 | $86.40 | 1,686,879 |
| 2022-06-22 | $87.68 | $89.93 | $87.68 | $89.04 | $89.04 | 1,487,241 |
| 2022-06-21 | $89.93 | $90.53 | $87.93 | $90.30 | $90.30 | 1,459,333 |
| 2022-06-17 | $87.07 | $88.93 | $85.94 | $87.67 | $87.67 | 2,209,674 |
| 2022-06-16 | $91.83 | $91.95 | $86.92 | $87.45 | $87.45 | 2,321,847 |
| 2022-06-15 | $97.28 | $97.71 | $93.47 | $95.05 | $95.05 | 1,235,088 |
| 2022-06-14 | $96.82 | $97.84 | $95.22 | $96.24 | $96.24 | 959,587 |
| 2022-06-13 | $99.52 | $100.38 | $97.23 | $97.80 | $97.03 | 1,295,419 |
| 2022-06-10 | $105.68 | $106.40 | $102.10 | $102.19 | $101.39 | 1,338,854 |
| 2022-06-09 | $109.01 | $111.18 | $108.37 | $108.51 | $107.66 | 1,061,349 |
| 2022-06-08 | $111.13 | $111.97 | $108.86 | $109.26 | $108.40 | 888,854 |
| 2022-06-07 | $110.56 | $112.52 | $110.05 | $112.29 | $111.41 | 664,331 |
| 2022-06-06 | $110.59 | $112.78 | $109.95 | $111.38 | $110.51 | 752,527 |
| 2022-06-03 | $110.40 | $111.11 | $109.40 | $110.22 | $109.36 | 655,098 |
| 2022-06-02 | $110.09 | $111.55 | $109.47 | $111.41 | $110.54 | 769,758 |
| 2022-06-01 | $111.01 | $111.54 | $108.15 | $109.64 | $108.78 | 1,133,721 |
| 2022-05-31 | $109.30 | $111.11 | $108.51 | $110.16 | $109.30 | 1,617,197 |
| 2022-05-27 | $108.48 | $109.84 | $108.36 | $109.63 | $108.77 | 815,955 |
| 2022-05-26 | $105.62 | $108.47 | $105.58 | $107.97 | $107.12 | 690,144 |
| 2022-05-25 | $103.44 | $105.51 | $103.26 | $104.73 | $103.91 | 641,964 |
| 2022-05-24 | $103.00 | $103.84 | $100.61 | $103.67 | $102.86 | 799,883 |
| 2022-05-23 | $103.29 | $103.77 | $102.00 | $103.27 | $102.46 | 786,142 |
| 2022-05-20 | $104.23 | $104.60 | $99.70 | $101.96 | $101.16 | 1,044,458 |
| 2022-05-19 | $102.80 | $104.78 | $102.48 | $103.19 | $102.38 | 754,243 |
| 2022-05-18 | $106.19 | $106.76 | $103.64 | $104.22 | $103.40 | 1,162,003 |
| 2022-05-17 | $105.47 | $107.74 | $104.56 | $106.90 | $106.06 | 999,015 |
| 2022-05-16 | $102.80 | $104.17 | $101.44 | $103.35 | $102.54 | 790,980 |
| 2022-05-13 | $101.74 | $104.12 | $101.61 | $103.05 | $102.24 | 731,813 |
| 2022-05-12 | $101.39 | $102.41 | $99.14 | $101.03 | $100.24 | 938,540 |
| 2022-05-11 | $102.78 | $104.64 | $101.73 | $101.86 | $101.06 | 827,029 |
| 2022-05-10 | $104.76 | $105.03 | $100.19 | $102.14 | $101.34 | 923,179 |
| 2022-05-09 | $104.01 | $105.52 | $103.01 | $103.42 | $102.61 | 1,060,210 |
| 2022-05-06 | $105.62 | $106.60 | $104.12 | $105.89 | $105.06 | 1,309,554 |
| 2022-05-05 | $106.67 | $107.98 | $104.32 | $105.67 | $104.84 | 881,809 |
| 2022-05-04 | $104.95 | $108.34 | $104.00 | $108.05 | $107.20 | 943,459 |
| 2022-05-03 | $102.26 | $105.55 | $102.01 | $104.95 | $104.13 | 1,058,528 |
| 2022-05-02 | $103.68 | $104.61 | $99.66 | $101.86 | $101.06 | 1,202,446 |
| 2022-04-29 | $107.01 | $108.49 | $102.47 | $102.67 | $101.87 | 1,773,595 |
| 2022-04-28 | $106.12 | $107.47 | $103.92 | $107.39 | $106.55 | 1,423,627 |
| 2022-04-27 | $105.04 | $106.06 | $104.05 | $105.13 | $104.31 | 665,844 |
| 2022-04-26 | $105.55 | $106.83 | $103.93 | $103.96 | $103.15 | 889,787 |
| 2022-04-25 | $105.42 | $106.33 | $103.05 | $105.86 | $105.03 | 1,042,273 |
| 2022-04-22 | $109.17 | $109.99 | $106.21 | $106.42 | $105.59 | 1,014,001 |
| 2022-04-21 | $112.40 | $113.34 | $110.36 | $110.46 | $109.59 | 1,008,519 |
| 2022-04-20 | $110.20 | $112.41 | $109.85 | $111.00 | $110.13 | 1,249,992 |
| 2022-04-19 | $106.62 | $110.60 | $106.24 | $109.57 | $108.71 | 1,246,244 |
| 2022-04-18 | $107.96 | $109.77 | $107.81 | $108.82 | $107.97 | 910,356 |
| 2022-04-14 | $108.80 | $109.96 | $107.85 | $107.91 | $107.06 | 896,716 |
| 2022-04-13 | $106.94 | $108.70 | $106.88 | $108.39 | $107.54 | 880,723 |
| 2022-04-12 | $107.96 | $109.87 | $107.19 | $107.49 | $106.65 | 1,140,236 |
| 2022-04-11 | $107.40 | $110.32 | $107.16 | $107.51 | $106.67 | 810,576 |
| 2022-04-08 | $107.53 | $109.62 | $107.08 | $108.19 | $107.34 | 1,011,328 |
| 2022-04-07 | $108.15 | $108.72 | $105.14 | $106.96 | $106.12 | 1,360,939 |
| 2022-04-06 | $109.50 | $109.90 | $108.09 | $108.27 | $107.42 | 1,205,374 |
| 2022-04-05 | $111.04 | $112.01 | $109.97 | $109.98 | $109.12 | 1,503,012 |
| 2022-04-04 | $111.01 | $112.28 | $110.33 | $111.61 | $110.74 | 845,359 |
| 2022-04-01 | $112.80 | $113.64 | $109.68 | $111.38 | $110.51 | 1,240,060 |
| 2022-03-31 | $113.84 | $114.78 | $112.03 | $112.06 | $111.18 | 945,575 |
| 2022-03-30 | $113.40 | $114.97 | $113.06 | $114.30 | $113.40 | 1,365,505 |
| 2022-03-29 | $111.51 | $113.67 | $111.32 | $113.66 | $112.77 | 1,202,424 |
| 2022-03-28 | $110.05 | $110.32 | $108.64 | $110.28 | $109.42 | 736,962 |
| 2022-03-25 | $110.36 | $110.75 | $109.13 | $110.69 | $109.82 | 864,321 |
| 2022-03-24 | $110.09 | $110.90 | $109.39 | $110.64 | $109.77 | 985,443 |
| 2022-03-23 | $109.92 | $110.99 | $109.31 | $109.36 | $108.50 | 1,294,367 |
| 2022-03-22 | $110.98 | $111.82 | $110.00 | $110.46 | $109.59 | 1,403,834 |
| 2022-03-21 | $108.62 | $110.35 | $108.23 | $109.71 | $108.85 | 1,225,921 |
| 2022-03-18 | $107.04 | $107.97 | $105.03 | $107.90 | $107.05 | 2,860,744 |
| 2022-03-17 | $105.99 | $108.05 | $105.53 | $107.29 | $106.45 | 2,012,461 |
| 2022-03-16 | $107.79 | $108.93 | $105.70 | $107.10 | $106.26 | 1,572,837 |
| 2022-03-15 | $106.71 | $107.20 | $104.54 | $106.00 | $105.17 | 1,208,879 |
| 2022-03-14 | $105.84 | $107.21 | $104.37 | $106.08 | $105.25 | 1,504,801 |
| 2022-03-11 | $107.44 | $107.66 | $105.39 | $105.42 | $103.85 | 1,610,949 |
| 2022-03-10 | $107.58 | $107.89 | $105.76 | $106.89 | $105.30 | 1,750,675 |
| 2022-03-09 | $107.81 | $109.63 | $107.35 | $108.71 | $107.09 | 2,445,443 |
| 2022-03-08 | $105.97 | $108.13 | $104.11 | $105.04 | $103.48 | 1,985,012 |
| 2022-03-07 | $114.39 | $114.52 | $105.25 | $105.27 | $103.70 | 2,009,082 |
| 2022-03-04 | $114.97 | $115.80 | $113.82 | $114.86 | $113.15 | 1,030,286 |
| 2022-03-03 | $117.92 | $119.42 | $116.26 | $117.52 | $115.77 | 1,052,158 |
| 2022-03-02 | $116.01 | $118.21 | $114.81 | $117.25 | $115.50 | 984,454 |
| 2022-03-01 | $118.26 | $118.74 | $113.64 | $114.60 | $112.89 | 1,684,475 |
| 2022-02-28 | $118.17 | $119.45 | $117.23 | $118.47 | $116.71 | 1,305,406 |
| 2022-02-25 | $118.55 | $121.35 | $118.39 | $120.80 | $119.00 | 877,987 |
| 2022-02-24 | $116.52 | $118.36 | $114.94 | $117.77 | $116.02 | 1,326,186 |
| 2022-02-23 | $122.31 | $122.31 | $118.72 | $119.03 | $117.26 | 879,592 |
| 2022-02-22 | $121.62 | $122.75 | $119.90 | $121.10 | $119.30 | 826,206 |
| 2022-02-18 | $121.36 | $123.60 | $120.98 | $121.28 | $119.47 | 907,975 |
| 2022-02-17 | $123.10 | $123.36 | $121.24 | $121.82 | $120.01 | 751,404 |
| 2022-02-16 | $123.22 | $124.85 | $123.10 | $124.27 | $122.42 | 890,656 |
| 2022-02-15 | $121.25 | $123.89 | $120.77 | $123.65 | $121.81 | 844,300 |
| 2022-02-14 | $121.88 | $122.63 | $120.16 | $120.69 | $118.89 | 774,559 |
| 2022-02-11 | $121.90 | $124.44 | $121.23 | $121.93 | $120.11 | 882,472 |
| 2022-02-10 | $122.10 | $124.46 | $122.10 | $122.61 | $120.78 | 743,622 |
| 2022-02-09 | $122.39 | $123.76 | $122.16 | $122.75 | $120.92 | 565,441 |
| 2022-02-08 | $119.06 | $121.67 | $118.96 | $121.53 | $119.72 | 592,105 |
| 2022-02-07 | $119.91 | $120.34 | $118.14 | $118.43 | $116.67 | 1,241,789 |
| 2022-02-04 | $120.00 | $122.02 | $118.93 | $119.22 | $117.44 | 1,096,974 |
| 2022-02-03 | $120.81 | $122.81 | $120.14 | $121.11 | $119.31 | 711,328 |
| 2022-02-02 | $119.88 | $121.44 | $119.28 | $121.09 | $119.29 | 876,098 |
| 2022-02-01 | $119.34 | $120.42 | $117.91 | $119.83 | $118.05 | 1,342,004 |
| 2022-01-31 | $117.38 | $119.09 | $115.47 | $118.93 | $117.16 | 1,330,558 |
| 2022-01-28 | $118.00 | $120.80 | $114.83 | $118.18 | $116.42 | 2,129,195 |
| 2022-01-27 | $121.00 | $122.50 | $117.79 | $118.54 | $116.77 | 1,582,258 |
| 2022-01-26 | $120.17 | $121.54 | $118.11 | $119.11 | $117.34 | 1,648,924 |
| 2022-01-25 | $117.64 | $119.86 | $115.00 | $118.80 | $117.03 | 1,229,451 |
| 2022-01-24 | $117.13 | $119.89 | $115.75 | $119.24 | $117.46 | 1,667,177 |
| 2022-01-21 | $122.23 | $123.22 | $119.82 | $120.09 | $118.30 | 1,074,649 |
| 2022-01-20 | $127.19 | $128.14 | $122.11 | $122.17 | $120.35 | 1,875,198 |
| 2022-01-19 | $128.33 | $129.48 | $126.78 | $127.51 | $125.61 | 1,921,522 |
| 2022-01-18 | $127.14 | $128.11 | $126.06 | $127.69 | $125.79 | 1,872,441 |
| 2022-01-14 | $124.88 | $127.99 | $124.17 | $127.54 | $125.64 | 1,684,310 |
| 2022-01-13 | $123.80 | $128.00 | $123.53 | $126.47 | $124.59 | 1,782,165 |
| 2022-01-12 | $122.54 | $123.21 | $121.79 | $122.89 | $121.06 | 1,993,298 |
| 2022-01-11 | $120.60 | $121.42 | $119.22 | $121.40 | $119.59 | 1,131,331 |
| 2022-01-10 | $122.03 | $122.58 | $118.95 | $119.64 | $117.86 | 1,349,334 |
| 2022-01-07 | $122.34 | $123.19 | $121.84 | $122.41 | $120.59 | 970,528 |
| 2022-01-06 | $123.03 | $123.64 | $121.19 | $122.15 | $120.33 | 1,034,596 |
| 2022-01-05 | $123.05 | $124.83 | $121.81 | $122.14 | $120.32 | 1,266,863 |
| 2022-01-04 | $120.73 | $122.94 | $119.87 | $122.16 | $120.34 | 1,943,885 |
| 2022-01-03 | $121.50 | $122.48 | $119.38 | $119.63 | $117.85 | 1,009,666 |
| 2021-12-31 | $119.36 | $121.39 | $119.36 | $120.91 | $119.11 | 616,112 |
| 2021-12-30 | $120.52 | $121.44 | $119.60 | $119.70 | $117.92 | 458,548 |
| 2021-12-29 | $119.70 | $120.93 | $119.70 | $120.27 | $118.48 | 516,235 |
| 2021-12-28 | $118.54 | $120.54 | $118.54 | $119.80 | $118.02 | 539,174 |
| 2021-12-27 | $117.72 | $119.01 | $117.06 | $118.99 | $117.22 | 393,193 |
| 2021-12-23 | $116.90 | $118.44 | $116.69 | $117.39 | $115.64 | 708,093 |
| 2021-12-22 | $114.96 | $116.36 | $113.88 | $116.16 | $114.43 | 1,231,644 |
| 2021-12-21 | $116.88 | $117.35 | $114.90 | $115.27 | $113.55 | 1,367,748 |
| 2021-12-20 | $116.76 | $116.82 | $114.34 | $115.76 | $114.04 | 1,236,736 |
| 2021-12-17 | $119.77 | $121.20 | $118.28 | $118.68 | $116.91 | 2,120,500 |
| 2021-12-16 | $119.00 | $121.05 | $118.56 | $120.10 | $118.31 | 2,077,671 |
| 2021-12-15 | $115.53 | $117.99 | $113.04 | $117.92 | $116.16 | 3,063,691 |
| 2021-12-14 | $113.84 | $116.05 | $112.70 | $115.87 | $114.14 | 1,952,402 |
| 2021-12-13 | $116.60 | $116.99 | $114.07 | $114.80 | $112.35 | 930,525 |
| 2021-12-10 | $117.95 | $118.22 | $116.74 | $117.30 | $114.80 | 851,594 |
| 2021-12-09 | $115.53 | $117.39 | $115.14 | $116.25 | $113.77 | 1,260,633 |
| 2021-12-08 | $114.93 | $119.26 | $114.91 | $117.00 | $114.51 | 1,735,180 |
| 2021-12-07 | $111.36 | $115.10 | $111.00 | $113.57 | $111.15 | 1,506,493 |
| 2021-12-06 | $109.57 | $111.00 | $108.65 | $109.34 | $107.01 | 1,169,703 |
| 2021-12-03 | $105.97 | $108.57 | $105.75 | $107.76 | $105.46 | 1,425,572 |
| 2021-12-02 | $103.36 | $106.20 | $102.61 | $105.17 | $102.93 | 985,890 |
| 2021-12-01 | $106.90 | $107.92 | $102.62 | $102.70 | $100.51 | 1,001,108 |
| 2021-11-30 | $108.63 | $109.48 | $104.17 | $104.29 | $102.07 | 1,726,922 |
| 2021-11-29 | $111.88 | $112.28 | $108.49 | $110.18 | $107.83 | 600,068 |
| 2021-11-26 | $108.86 | $110.76 | $107.35 | $110.50 | $108.15 | 437,987 |
| 2021-11-24 | $116.17 | $116.65 | $112.92 | $113.04 | $110.63 | 621,029 |
| 2021-11-23 | $115.41 | $117.19 | $115.31 | $116.69 | $114.20 | 991,181 |
| 2021-11-22 | $113.32 | $116.28 | $113.19 | $114.89 | $112.44 | 760,548 |
| 2021-11-19 | $112.68 | $114.01 | $111.86 | $113.18 | $110.77 | 731,155 |
| 2021-11-18 | $113.75 | $114.12 | $112.46 | $113.71 | $111.29 | 537,470 |
| 2021-11-17 | $114.40 | $115.36 | $113.72 | $113.86 | $111.43 | 643,648 |
| 2021-11-16 | $115.13 | $115.86 | $114.62 | $114.67 | $112.23 | 777,585 |
| 2021-11-15 | $116.22 | $116.35 | $114.78 | $115.11 | $112.66 | 816,725 |
| 2021-11-12 | $114.98 | $116.55 | $114.48 | $115.86 | $113.39 | 883,955 |
| 2021-11-11 | $112.42 | $115.33 | $112.39 | $115.19 | $112.74 | 777,825 |
| 2021-11-10 | $112.34 | $113.04 | $111.38 | $112.04 | $109.65 | 836,618 |
| 2021-11-09 | $110.80 | $112.55 | $110.80 | $112.34 | $109.95 | 762,332 |
| 2021-11-08 | $112.97 | $113.98 | $110.89 | $111.12 | $108.75 | 749,188 |
| 2021-11-05 | $108.85 | $111.86 | $108.85 | $111.83 | $109.45 | 949,584 |
| 2021-11-04 | $109.79 | $109.96 | $107.79 | $108.04 | $105.74 | 951,202 |
| 2021-11-03 | $108.93 | $110.20 | $108.93 | $109.55 | $107.22 | 1,193,587 |
| 2021-11-02 | $106.00 | $110.20 | $105.95 | $109.30 | $106.97 | 1,352,314 |
| 2021-11-01 | $101.99 | $106.19 | $101.43 | $105.47 | $103.22 | 1,324,625 |
| 2021-10-29 | $110.18 | $110.20 | $103.40 | $104.03 | $101.81 | 1,655,459 |
| 2021-10-28 | $107.00 | $110.26 | $107.00 | $110.04 | $107.69 | 1,046,857 |
| 2021-10-27 | $108.30 | $108.56 | $105.51 | $105.55 | $103.30 | 1,085,335 |
| 2021-10-26 | $109.10 | $109.53 | $107.95 | $108.65 | $106.33 | 709,294 |
| 2021-10-25 | $108.44 | $109.26 | $107.29 | $108.79 | $106.47 | 791,791 |
| 2021-10-22 | $107.97 | $108.77 | $106.89 | $107.57 | $105.28 | 1,060,887 |
| 2021-10-21 | $107.74 | $108.04 | $106.19 | $107.43 | $105.14 | 665,513 |
| 2021-10-20 | $107.14 | $108.56 | $107.05 | $108.25 | $105.94 | 408,426 |
| 2021-10-19 | $107.65 | $107.80 | $106.21 | $107.24 | $104.95 | 801,718 |
| 2021-10-18 | $106.70 | $107.70 | $106.02 | $106.98 | $104.70 | 548,400 |
| 2021-10-15 | $108.57 | $108.64 | $107.28 | $107.37 | $105.08 | 829,644 |
| 2021-10-14 | $104.42 | $107.50 | $103.98 | $107.30 | $105.01 | 1,262,448 |
| 2021-10-13 | $104.14 | $104.50 | $102.57 | $103.82 | $101.61 | 988,515 |
| 2021-10-12 | $104.09 | $104.58 | $103.34 | $104.15 | $101.93 | 909,795 |
| 2021-10-11 | $105.28 | $106.15 | $104.61 | $104.66 | $102.43 | 495,884 |
| 2021-10-08 | $104.93 | $105.50 | $104.30 | $105.22 | $102.98 | 912,571 |
| 2021-10-07 | $104.38 | $106.22 | $103.78 | $104.99 | $102.75 | 722,098 |
| 2021-10-06 | $103.18 | $103.97 | $101.31 | $103.12 | $100.92 | 1,162,762 |
| 2021-10-05 | $102.46 | $105.11 | $101.75 | $104.62 | $102.39 | 1,225,858 |
| 2021-10-04 | $103.06 | $104.09 | $100.94 | $102.11 | $99.93 | 1,531,072 |
| 2021-10-01 | $101.77 | $103.32 | $101.24 | $102.50 | $100.32 | 1,235,151 |
| 2021-09-30 | $104.29 | $104.50 | $100.69 | $100.74 | $98.59 | 1,106,401 |
| 2021-09-29 | $104.60 | $104.95 | $103.34 | $104.00 | $101.78 | 1,102,144 |
| 2021-09-28 | $105.87 | $106.46 | $104.40 | $104.58 | $102.35 | 721,617 |
| 2021-09-27 | $102.84 | $106.11 | $102.84 | $105.50 | $103.25 | 821,254 |
| 2021-09-24 | $101.43 | $102.67 | $101.26 | $102.20 | $100.02 | 517,336 |
| 2021-09-23 | $100.79 | $103.46 | $100.79 | $101.82 | $99.65 | 705,101 |
| 2021-09-22 | $100.50 | $102.41 | $100.09 | $100.17 | $98.04 | 852,840 |
| 2021-09-21 | $100.45 | $100.75 | $98.40 | $99.18 | $97.07 | 914,808 |
| 2021-09-20 | $100.41 | $101.26 | $98.24 | $99.65 | $97.53 | 1,138,892 |
| 2021-09-17 | $103.79 | $104.66 | $101.93 | $103.09 | $100.89 | 1,929,801 |
| 2021-09-16 | $106.28 | $106.66 | $104.91 | $104.96 | $102.72 | 631,842 |
| 2021-09-15 | $104.37 | $106.03 | $104.21 | $106.01 | $103.75 | 1,233,048 |
| 2021-09-14 | $109.99 | $109.99 | $104.46 | $104.50 | $102.27 | 1,400,578 |
| 2021-09-13 | $110.56 | $111.22 | $108.88 | $110.20 | $107.14 | 787,263 |
| 2021-09-10 | $110.15 | $111.33 | $109.40 | $109.47 | $106.43 | 619,802 |
| 2021-09-09 | $108.26 | $110.96 | $107.84 | $109.37 | $106.34 | 901,508 |
| 2021-09-08 | $111.78 | $112.08 | $109.09 | $109.29 | $106.26 | 1,022,248 |
| 2021-09-07 | $112.12 | $112.72 | $111.45 | $111.97 | $108.86 | 493,686 |
| 2021-09-03 | $113.40 | $113.76 | $112.14 | $112.56 | $109.44 | 557,180 |
| 2021-09-02 | $113.11 | $114.60 | $112.67 | $113.28 | $110.14 | 748,149 |
| 2021-09-01 | $113.47 | $113.75 | $111.56 | $112.76 | $109.63 | 709,086 |
| 2021-08-31 | $113.32 | $113.75 | $112.59 | $113.16 | $110.02 | 948,371 |
| 2021-08-30 | $115.66 | $116.00 | $113.44 | $113.58 | $110.43 | 942,866 |
| 2021-08-27 | $113.29 | $115.75 | $113.29 | $115.27 | $112.07 | 453,765 |
| 2021-08-26 | $114.07 | $114.25 | $112.25 | $112.51 | $109.39 | 441,078 |
| 2021-08-25 | $112.97 | $114.44 | $112.26 | $113.85 | $110.69 | 609,561 |
| 2021-08-24 | $112.23 | $113.81 | $112.20 | $113.03 | $109.90 | 597,593 |
| 2021-08-23 | $110.91 | $112.40 | $110.82 | $111.78 | $108.68 | 664,781 |
| 2021-08-20 | $109.35 | $110.60 | $109.17 | $109.90 | $106.85 | 518,987 |
| 2021-08-19 | $109.50 | $110.82 | $108.48 | $109.74 | $106.70 | 752,577 |
| 2021-08-18 | $112.40 | $113.80 | $111.00 | $111.26 | $108.17 | 474,241 |
| 2021-08-17 | $113.70 | $114.06 | $111.36 | $113.02 | $109.89 | 434,376 |
| 2021-08-16 | $114.58 | $115.22 | $112.87 | $114.73 | $111.55 | 461,707 |
| 2021-08-13 | $116.04 | $116.63 | $115.42 | $115.70 | $112.49 | 386,618 |
| 2021-08-12 | $116.47 | $116.99 | $114.51 | $116.32 | $113.09 | 597,585 |
| 2021-08-11 | $115.43 | $116.80 | $114.60 | $116.75 | $113.51 | 605,946 |
| 2021-08-10 | $112.61 | $115.43 | $112.61 | $114.45 | $111.28 | 459,625 |
| 2021-08-09 | $111.88 | $113.25 | $111.25 | $112.81 | $109.68 | 451,542 |
| 2021-08-06 | $111.86 | $113.52 | $111.85 | $112.82 | $109.69 | 493,221 |
| 2021-08-05 | $111.03 | $112.16 | $110.41 | $110.59 | $107.52 | 636,862 |
| 2021-08-04 | $111.18 | $111.85 | $108.94 | $109.02 | $106.00 | 460,240 |
| 2021-08-03 | $112.11 | $113.00 | $108.90 | $111.77 | $108.67 | 826,271 |
| 2021-08-02 | $113.58 | $115.82 | $111.88 | $111.88 | $108.78 | 479,193 |
| 2021-07-30 | $112.74 | $114.24 | $112.01 | $112.72 | $109.59 | 575,009 |
| 2021-07-29 | $112.30 | $113.11 | $111.87 | $112.76 | $109.63 | 532,437 |
| 2021-07-28 | $111.02 | $112.07 | $109.42 | $111.12 | $108.04 | 717,045 |
| 2021-07-27 | $110.36 | $112.07 | $108.54 | $110.85 | $107.78 | 563,871 |
| 2021-07-26 | $110.42 | $112.17 | $109.94 | $111.79 | $108.69 | 601,736 |
| 2021-07-23 | $109.13 | $110.32 | $107.96 | $110.05 | $107.00 | 819,923 |
| 2021-07-22 | $109.76 | $109.86 | $107.84 | $108.26 | $105.26 | 625,006 |
| 2021-07-21 | $109.85 | $111.09 | $109.16 | $109.84 | $106.79 | 512,704 |
| 2021-07-20 | $105.75 | $108.71 | $105.16 | $108.19 | $105.19 | 827,216 |
| 2021-07-19 | $106.71 | $107.01 | $104.81 | $105.69 | $102.76 | 983,371 |
| 2021-07-16 | $113.24 | $113.84 | $108.77 | $109.20 | $106.17 | 945,424 |
| 2021-07-15 | $112.25 | $114.67 | $112.25 | $112.89 | $109.76 | 590,833 |
| 2021-07-14 | $113.87 | $114.74 | $112.88 | $113.37 | $110.23 | 735,263 |
| 2021-07-13 | $115.23 | $115.23 | $112.88 | $113.54 | $110.39 | 452,944 |
| 2021-07-12 | $114.37 | $115.94 | $113.03 | $115.23 | $112.03 | 537,056 |
| 2021-07-09 | $113.53 | $115.37 | $112.79 | $114.95 | $111.76 | 721,667 |
| 2021-07-08 | $111.83 | $112.70 | $110.63 | $111.52 | $108.43 | 595,520 |
| 2021-07-07 | $112.32 | $114.29 | $112.13 | $114.12 | $110.96 | 753,019 |
| 2021-07-06 | $116.47 | $116.79 | $112.34 | $113.07 | $109.93 | 618,056 |
| 2021-07-02 | $116.47 | $117.05 | $115.34 | $116.71 | $113.47 | 306,114 |
| 2021-07-01 | $118.01 | $118.57 | $115.87 | $116.92 | $113.68 | 475,840 |
| 2021-06-30 | $115.67 | $117.10 | $115.67 | $116.75 | $113.51 | 590,741 |
| 2021-06-29 | $116.57 | $117.39 | $115.35 | $116.10 | $112.88 | 485,337 |
| 2021-06-28 | $116.65 | $116.65 | $114.36 | $115.59 | $112.38 | 680,964 |
| 2021-06-25 | $117.63 | $118.78 | $116.58 | $116.78 | $113.54 | 750,437 |
| 2021-06-24 | $117.73 | $117.88 | $116.40 | $117.21 | $113.96 | 724,386 |
| 2021-06-23 | $118.18 | $118.68 | $117.01 | $117.06 | $113.81 | 612,400 |
| 2021-06-22 | $119.46 | $119.70 | $117.67 | $117.90 | $114.63 | 729,929 |
| 2021-06-21 | $117.09 | $119.59 | $116.98 | $119.04 | $115.74 | 1,334,510 |
| 2021-06-18 | $115.79 | $116.68 | $113.94 | $114.15 | $110.98 | 1,677,371 |
| 2021-06-17 | $121.50 | $121.50 | $114.79 | $116.97 | $113.73 | 620,429 |
| 2021-06-16 | $122.20 | $122.62 | $120.51 | $121.48 | $118.11 | 748,165 |
| 2021-06-15 | $122.34 | $123.40 | $121.47 | $122.39 | $119.00 | 453,912 |
| 2021-06-14 | $124.69 | $124.91 | $121.33 | $122.10 | $118.71 | 659,452 |
| 2021-06-11 | $125.57 | $126.58 | $124.08 | $125.33 | $121.17 | 463,642 |
| 2021-06-10 | $128.75 | $128.82 | $124.92 | $124.97 | $120.82 | 363,989 |
| 2021-06-09 | $128.12 | $128.44 | $126.34 | $126.74 | $122.53 | 895,865 |
| 2021-06-08 | $127.67 | $129.23 | $126.09 | $128.45 | $124.19 | 510,154 |
| 2021-06-07 | $129.94 | $129.94 | $127.25 | $127.84 | $123.60 | 374,182 |
| 2021-06-04 | $129.65 | $129.87 | $128.44 | $129.31 | $125.02 | 401,366 |
| 2021-06-03 | $126.95 | $129.05 | $126.29 | $128.98 | $124.70 | 598,787 |
| 2021-06-02 | $129.61 | $129.98 | $127.38 | $127.79 | $123.55 | 691,120 |
| 2021-06-01 | $127.74 | $130.47 | $127.25 | $130.03 | $125.71 | 1,011,356 |
| 2021-05-28 | $125.88 | $125.88 | $124.50 | $125.40 | $121.24 | 587,170 |
| 2021-05-27 | $125.13 | $125.87 | $124.58 | $125.11 | $120.96 | 944,623 |
| 2021-05-26 | $123.82 | $124.66 | $122.06 | $123.66 | $119.56 | 824,396 |
| 2021-05-25 | $127.17 | $127.77 | $123.46 | $123.78 | $119.67 | 998,599 |
| 2021-05-24 | $125.33 | $127.11 | $124.63 | $126.26 | $122.07 | 538,288 |
| 2021-05-21 | $123.64 | $126.33 | $123.50 | $124.83 | $120.69 | 766,280 |
| 2021-05-20 | $124.74 | $125.40 | $122.71 | $122.80 | $118.72 | 984,685 |
| 2021-05-19 | $125.56 | $125.67 | $123.13 | $124.81 | $120.67 | 568,971 |
| 2021-05-18 | $129.55 | $130.04 | $127.01 | $127.04 | $122.82 | 712,996 |
| 2021-05-17 | $128.50 | $130.09 | $127.57 | $129.89 | $125.58 | 503,021 |
| 2021-05-14 | $127.94 | $129.52 | $127.75 | $128.99 | $124.71 | 454,837 |
| 2021-05-13 | $125.31 | $128.13 | $125.08 | $127.59 | $123.35 | 616,423 |
| 2021-05-12 | $127.97 | $128.95 | $125.03 | $125.08 | $120.93 | 1,140,197 |
| 2021-05-11 | $127.07 | $128.84 | $125.27 | $128.40 | $124.14 | 1,631,684 |
| 2021-05-10 | $126.41 | $127.44 | $124.80 | $124.88 | $120.73 | 1,137,258 |
| 2021-05-07 | $122.87 | $125.43 | $122.06 | $124.97 | $120.82 | 571,871 |
| 2021-05-06 | $123.09 | $124.18 | $121.46 | $124.04 | $119.92 | 549,154 |
| 2021-05-05 | $121.62 | $123.81 | $121.07 | $123.04 | $118.96 | 819,200 |
| 2021-05-04 | $117.97 | $121.15 | $117.48 | $121.15 | $117.13 | 978,249 |
| 2021-05-03 | $116.93 | $119.30 | $116.40 | $118.35 | $114.42 | 631,704 |
| 2021-04-30 | $116.30 | $118.50 | $115.21 | $115.39 | $111.56 | 805,269 |
| 2021-04-29 | $116.23 | $116.98 | $115.35 | $116.60 | $112.73 | 625,327 |
| 2021-04-28 | $116.16 | $116.97 | $115.25 | $115.36 | $111.53 | 586,526 |
| 2021-04-27 | $114.21 | $116.05 | $114.21 | $115.78 | $111.94 | 581,662 |
| 2021-04-26 | $113.91 | $116.16 | $113.91 | $115.66 | $111.82 | 694,288 |
| 2021-04-23 | $111.66 | $114.13 | $110.69 | $113.60 | $109.83 | 940,362 |
| 2021-04-22 | $114.27 | $114.27 | $110.40 | $110.77 | $107.09 | 973,580 |
| 2021-04-21 | $111.82 | $114.50 | $111.29 | $114.35 | $110.55 | 439,663 |
| 2021-04-20 | $112.92 | $113.41 | $111.16 | $112.07 | $108.35 | 607,359 |
| 2021-04-19 | $115.38 | $115.38 | $112.90 | $113.56 | $109.79 | 689,983 |
| 2021-04-16 | $115.82 | $116.36 | $114.06 | $114.94 | $111.12 | 618,474 |
| 2021-04-15 | $114.42 | $115.38 | $112.87 | $114.66 | $110.85 | 689,668 |
| 2021-04-14 | $112.52 | $115.26 | $112.52 | $114.05 | $110.26 | 723,916 |
| 2021-04-13 | $114.00 | $114.00 | $110.98 | $112.64 | $108.90 | 775,683 |
| 2021-04-12 | $113.14 | $114.04 | $112.25 | $113.92 | $110.14 | 736,082 |
| 2021-04-09 | $111.14 | $112.47 | $110.74 | $112.23 | $108.50 | 889,660 |
| 2021-04-08 | $111.40 | $111.90 | $108.68 | $110.03 | $106.38 | 674,318 |
| 2021-04-07 | $111.85 | $112.26 | $110.83 | $111.58 | $107.88 | 683,058 |
| 2021-04-06 | $111.16 | $113.82 | $111.08 | $111.57 | $107.87 | 1,052,508 |
| 2021-04-05 | $112.42 | $113.13 | $111.14 | $111.16 | $107.47 | 1,151,294 |
| 2021-04-01 | $110.25 | $111.49 | $109.28 | $111.29 | $107.60 | 797,219 |
| 2021-03-31 | $111.47 | $112.42 | $109.36 | $110.12 | $106.46 | 1,155,297 |
| 2021-03-30 | $110.32 | $112.63 | $109.90 | $111.51 | $107.81 | 801,772 |
| 2021-03-29 | $111.82 | $113.38 | $110.05 | $110.18 | $106.52 | 626,088 |
| 2021-03-26 | $113.08 | $113.68 | $110.62 | $112.68 | $108.94 | 1,041,026 |
| 2021-03-25 | $108.06 | $112.19 | $107.71 | $111.59 | $107.89 | 947,469 |
| 2021-03-24 | $107.91 | $111.17 | $107.57 | $108.76 | $105.15 | 980,659 |
| 2021-03-23 | $110.55 | $111.78 | $106.11 | $106.60 | $103.06 | 1,267,974 |
| 2021-03-22 | $110.90 | $112.69 | $110.27 | $112.23 | $108.50 | 1,014,776 |
| 2021-03-19 | $112.08 | $113.50 | $109.25 | $111.80 | $108.09 | 3,980,943 |
| 2021-03-18 | $113.05 | $115.65 | $112.41 | $112.70 | $108.96 | 846,056 |
| 2021-03-17 | $111.16 | $112.72 | $110.13 | $112.52 | $108.78 | 926,691 |
| 2021-03-16 | $113.31 | $114.08 | $109.80 | $110.76 | $107.08 | 968,612 |
| 2021-03-15 | $116.84 | $117.30 | $111.36 | $113.41 | $109.65 | 1,196,189 |
| 2021-03-12 | $117.80 | $118.37 | $116.63 | $117.32 | $113.43 | 433,572 |
| 2021-03-11 | $117.75 | $119.01 | $117.00 | $118.02 | $113.44 | 690,099 |
| 2021-03-10 | $114.60 | $117.94 | $114.60 | $116.91 | $112.37 | 808,103 |
| 2021-03-09 | $116.79 | $117.20 | $114.26 | $114.33 | $109.89 | 850,691 |
| 2021-03-08 | $115.65 | $118.82 | $115.12 | $116.46 | $111.94 | 721,809 |
| 2021-03-05 | $112.37 | $115.78 | $110.34 | $115.28 | $110.80 | 834,405 |
| 2021-03-04 | $113.42 | $114.24 | $108.56 | $111.19 | $106.87 | 791,802 |
| 2021-03-03 | $113.27 | $114.97 | $112.89 | $113.77 | $109.35 | 1,130,847 |
| 2021-03-02 | $111.61 | $114.29 | $111.61 | $113.34 | $108.94 | 1,088,860 |
| 2021-03-01 | $111.09 | $113.32 | $110.61 | $111.84 | $107.50 | 815,242 |
| 2021-02-26 | $109.13 | $110.45 | $107.16 | $109.26 | $105.02 | 956,195 |
| 2021-02-25 | $114.00 | $114.41 | $110.05 | $110.16 | $105.88 | 726,986 |
| 2021-02-24 | $112.16 | $114.36 | $111.79 | $113.37 | $108.97 | 832,090 |
| 2021-02-23 | $113.32 | $113.32 | $110.66 | $112.36 | $108.00 | 658,762 |
| 2021-02-22 | $111.55 | $113.99 | $111.11 | $113.41 | $109.00 | 752,920 |
| 2021-02-19 | $109.24 | $112.64 | $109.04 | $111.92 | $107.57 | 738,527 |
| 2021-02-18 | $109.72 | $110.06 | $107.99 | $108.86 | $104.63 | 637,447 |
| 2021-02-17 | $109.75 | $110.55 | $108.01 | $110.25 | $105.97 | 613,274 |
| 2021-02-16 | $109.50 | $111.23 | $109.50 | $110.32 | $106.03 | 1,171,843 |
| 2021-02-12 | $107.00 | $109.56 | $106.94 | $109.23 | $104.99 | 1,021,006 |
| 2021-02-11 | $105.64 | $107.30 | $104.89 | $106.48 | $102.34 | 734,994 |
| 2021-02-10 | $107.04 | $107.04 | $104.22 | $105.10 | $101.02 | 737,585 |
| 2021-02-09 | $107.39 | $107.47 | $105.75 | $106.07 | $101.95 | 586,009 |
| 2021-02-08 | $105.50 | $107.75 | $104.98 | $107.46 | $103.29 | 736,885 |
| 2021-02-05 | $103.23 | $104.69 | $102.46 | $104.50 | $100.44 | 504,177 |
| 2021-02-04 | $102.77 | $103.41 | $101.87 | $102.18 | $98.21 | 670,583 |
| 2021-02-03 | $101.89 | $103.14 | $101.56 | $102.61 | $98.62 | 616,590 |
| 2021-02-02 | $101.33 | $102.64 | $99.74 | $102.00 | $98.04 | 1,279,823 |
| 2021-02-01 | $100.00 | $100.26 | $97.81 | $100.00 | $96.12 | 1,069,174 |
| 2021-01-29 | $100.57 | $101.67 | $96.27 | $98.35 | $94.53 | 2,675,616 |
| 2021-01-28 | $101.30 | $101.30 | $99.72 | $99.92 | $96.04 | 1,397,960 |
| 2021-01-27 | $101.43 | $102.18 | $99.53 | $100.30 | $96.40 | 993,635 |
| 2021-01-26 | $105.81 | $105.91 | $103.16 | $103.37 | $99.35 | 861,533 |
| 2021-01-25 | $104.72 | $106.18 | $103.29 | $104.70 | $100.63 | 861,222 |
| 2021-01-22 | $104.68 | $106.91 | $103.69 | $106.22 | $102.09 | 1,063,281 |
| 2021-01-21 | $105.77 | $107.10 | $105.12 | $105.92 | $101.81 | 708,938 |
| 2021-01-20 | $105.43 | $105.81 | $104.18 | $105.65 | $101.55 | 494,698 |
| 2021-01-19 | $105.42 | $105.54 | $103.75 | $104.87 | $100.80 | 499,743 |
| 2021-01-15 | $105.62 | $105.87 | $103.71 | $104.78 | $100.71 | 593,480 |
| 2021-01-14 | $107.28 | $107.37 | $105.09 | $106.48 | $102.34 | 886,682 |
| 2021-01-13 | $109.39 | $110.19 | $106.36 | $106.59 | $102.45 | 966,045 |
| 2021-01-12 | $107.30 | $110.27 | $106.85 | $110.06 | $105.78 | 839,100 |
| 2021-01-11 | $104.68 | $107.28 | $104.20 | $107.17 | $103.01 | 659,711 |
| 2021-01-08 | $107.01 | $107.83 | $104.27 | $105.73 | $101.62 | 842,031 |
| 2021-01-07 | $108.25 | $109.20 | $107.18 | $107.61 | $103.43 | 1,027,109 |
| 2021-01-06 | $103.13 | $108.70 | $102.91 | $107.11 | $102.95 | 1,194,595 |
| 2021-01-05 | $98.78 | $102.49 | $98.78 | $101.43 | $97.49 | 994,749 |
| 2021-01-04 | $101.16 | $101.50 | $98.12 | $98.58 | $94.75 | 1,205,604 |
| 2020-12-31 | $100.64 | $100.83 | $99.38 | $100.28 | $96.38 | 513,734 |
| 2020-12-30 | $99.30 | $100.52 | $99.22 | $100.27 | $96.37 | 391,174 |
| 2020-12-29 | $100.23 | $100.69 | $97.88 | $98.93 | $95.09 | 459,542 |
| 2020-12-28 | $102.02 | $102.08 | $99.52 | $99.55 | $95.68 | 329,229 |
| 2020-12-24 | $100.80 | $101.41 | $100.20 | $101.31 | $97.37 | 154,109 |
| 2020-12-23 | $101.62 | $102.54 | $100.81 | $100.92 | $97.00 | 511,223 |
| 2020-12-22 | $102.82 | $102.82 | $100.86 | $100.97 | $97.05 | 979,834 |
| 2020-12-21 | $102.54 | $102.92 | $100.55 | $102.58 | $98.59 | 785,127 |
| 2020-12-18 | $102.40 | $103.90 | $101.68 | $103.68 | $99.65 | 2,835,805 |
| 2020-12-17 | $102.33 | $103.07 | $101.37 | $102.50 | $98.52 | 1,028,660 |
| 2020-12-16 | $101.85 | $101.85 | $100.58 | $101.70 | $97.75 | 868,355 |
| 2020-12-15 | $101.27 | $102.01 | $100.27 | $101.48 | $97.54 | 988,654 |
| 2020-12-14 | $102.89 | $103.39 | $99.75 | $100.19 | $96.30 | 1,200,362 |
| 2020-12-11 | $101.97 | $102.99 | $101.39 | $102.50 | $97.84 | 949,181 |
| 2020-12-10 | $103.00 | $104.32 | $102.56 | $102.98 | $98.30 | 1,247,827 |
| 2020-12-09 | $103.43 | $104.83 | $103.14 | $104.15 | $99.42 | 1,247,223 |
| 2020-12-08 | $101.30 | $103.65 | $100.71 | $103.17 | $98.48 | 811,838 |
| 2020-12-07 | $101.77 | $102.32 | $101.00 | $101.72 | $97.10 | 1,430,990 |
| 2020-12-04 | $99.49 | $102.44 | $98.93 | $102.39 | $97.74 | 1,167,663 |
| 2020-12-03 | $98.44 | $99.05 | $96.85 | $98.15 | $93.69 | 1,063,139 |
| 2020-12-02 | $99.14 | $99.64 | $97.83 | $98.18 | $93.72 | 793,249 |
| 2020-12-01 | $99.19 | $100.59 | $97.88 | $98.78 | $94.29 | 707,604 |
| 2020-11-30 | $99.61 | $99.83 | $97.21 | $97.40 | $92.98 | 1,454,000 |
| 2020-11-27 | $100.50 | $100.90 | $98.74 | $99.90 | $95.36 | 353,325 |
| 2020-11-25 | $102.00 | $102.54 | $99.41 | $99.84 | $95.31 | 855,457 |
| 2020-11-24 | $100.90 | $103.73 | $99.80 | $103.22 | $98.53 | 1,221,881 |
| 2020-11-23 | $97.00 | $100.07 | $96.72 | $100.00 | $95.46 | 1,114,640 |
| 2020-11-20 | $96.32 | $96.99 | $95.44 | $96.55 | $92.16 | 761,375 |
| 2020-11-19 | $96.01 | $96.54 | $94.33 | $96.51 | $92.13 | 845,616 |
| 2020-11-18 | $97.34 | $97.91 | $96.12 | $96.73 | $92.34 | 643,444 |
| 2020-11-17 | $97.00 | $97.02 | $95.41 | $97.01 | $92.60 | 1,197,265 |
| 2020-11-16 | $95.06 | $98.52 | $94.88 | $98.00 | $93.55 | 1,102,278 |
| 2020-11-13 | $91.10 | $94.32 | $91.10 | $94.00 | $89.73 | 737,856 |
| 2020-11-12 | $90.73 | $91.74 | $90.09 | $90.75 | $86.63 | 905,791 |
| 2020-11-11 | $93.15 | $93.70 | $90.81 | $91.76 | $87.59 | 714,773 |
| 2020-11-10 | $90.36 | $93.84 | $90.31 | $93.40 | $89.16 | 1,135,652 |
| 2020-11-09 | $90.10 | $93.10 | $89.27 | $90.34 | $86.24 | 1,084,114 |
| 2020-11-06 | $86.78 | $86.90 | $84.74 | $85.03 | $81.17 | 506,178 |
| 2020-11-05 | $83.82 | $87.45 | $83.82 | $86.42 | $82.49 | 519,317 |
| 2020-11-04 | $84.18 | $84.56 | $81.29 | $82.91 | $79.14 | 772,923 |
| 2020-11-03 | $84.79 | $85.25 | $83.13 | $84.63 | $80.79 | 590,780 |
| 2020-11-02 | $82.30 | $84.28 | $81.37 | $83.32 | $79.54 | 934,303 |
| 2020-10-30 | $80.41 | $83.29 | $79.31 | $80.84 | $77.17 | 939,974 |
| 2020-10-29 | $80.15 | $82.64 | $79.38 | $81.89 | $78.17 | 943,017 |
| 2020-10-28 | $80.16 | $81.05 | $78.88 | $80.27 | $76.62 | 900,465 |
| 2020-10-27 | $84.54 | $84.71 | $82.16 | $82.45 | $78.70 | 783,330 |
| 2020-10-26 | $85.68 | $85.95 | $83.65 | $84.82 | $80.97 | 648,352 |
| 2020-10-23 | $86.78 | $87.63 | $86.14 | $87.32 | $83.35 | 764,936 |
| 2020-10-22 | $85.84 | $86.26 | $83.24 | $86.10 | $82.19 | 662,236 |
| 2020-10-21 | $86.08 | $87.35 | $85.14 | $85.35 | $81.47 | 487,627 |
| 2020-10-20 | $86.49 | $87.91 | $86.35 | $86.64 | $82.70 | 388,887 |
| 2020-10-19 | $86.91 | $88.04 | $85.62 | $85.78 | $81.88 | 744,587 |
| 2020-10-16 | $86.54 | $87.21 | $85.98 | $86.49 | $82.56 | 471,555 |
| 2020-10-15 | $84.50 | $86.15 | $83.96 | $86.13 | $82.22 | 603,073 |
| 2020-10-14 | $84.82 | $85.94 | $84.67 | $85.61 | $81.72 | 384,192 |
| 2020-10-13 | $84.90 | $85.12 | $83.35 | $84.52 | $80.68 | 616,147 |
| 2020-10-12 | $86.66 | $86.66 | $85.18 | $85.85 | $81.95 | 725,350 |
| 2020-10-09 | $86.07 | $86.72 | $85.46 | $86.16 | $82.25 | 723,098 |
| 2020-10-08 | $84.00 | $85.44 | $83.71 | $85.40 | $81.52 | 807,104 |
| 2020-10-07 | $81.85 | $84.24 | $81.85 | $83.52 | $79.73 | 858,648 |
| 2020-10-06 | $81.24 | $82.90 | $79.93 | $80.25 | $76.60 | 1,288,212 |
| 2020-10-05 | $78.89 | $81.01 | $78.82 | $80.51 | $76.85 | 886,565 |
| 2020-10-02 | $75.01 | $78.99 | $74.84 | $78.17 | $74.62 | 881,436 |
| 2020-10-01 | $78.08 | $78.76 | $76.01 | $76.31 | $72.84 | 893,381 |
| 2020-09-30 | $77.45 | $79.13 | $77.45 | $78.12 | $74.57 | 1,046,842 |
| 2020-09-29 | $78.44 | $78.96 | $76.92 | $77.15 | $73.65 | 535,828 |
| 2020-09-28 | $78.44 | $79.43 | $78.11 | $78.51 | $74.94 | 1,035,019 |
| 2020-09-25 | $76.28 | $77.56 | $76.01 | $77.30 | $73.79 | 607,658 |
| 2020-09-24 | $76.92 | $77.66 | $75.72 | $77.04 | $73.54 | 781,467 |
| 2020-09-23 | $78.90 | $79.65 | $76.86 | $77.01 | $73.51 | 977,206 |
| 2020-09-22 | $80.47 | $81.01 | $77.88 | $79.01 | $75.42 | 1,002,899 |
| 2020-09-21 | $82.39 | $82.51 | $79.80 | $80.57 | $76.91 | 1,426,321 |
| 2020-09-18 | $84.41 | $85.44 | $83.03 | $83.83 | $80.02 | 1,794,806 |
| 2020-09-17 | $82.28 | $86.32 | $80.99 | $85.48 | $81.60 | 1,739,046 |
| 2020-09-16 | $80.62 | $83.57 | $80.23 | $82.75 | $78.99 | 1,518,781 |
| 2020-09-15 | $80.94 | $81.32 | $79.60 | $80.15 | $76.51 | 1,354,529 |
| 2020-09-14 | $80.20 | $81.01 | $79.33 | $81.00 | $77.32 | 1,300,203 |
| 2020-09-11 | $79.05 | $80.05 | $78.24 | $80.00 | $75.75 | 989,825 |
| 2020-09-10 | $79.81 | $80.19 | $78.19 | $78.50 | $74.33 | 1,039,845 |
| 2020-09-09 | $78.28 | $80.17 | $78.07 | $79.80 | $75.56 | 944,998 |
| 2020-09-08 | $77.92 | $78.46 | $76.44 | $77.54 | $73.42 | 1,383,459 |
| 2020-09-04 | $78.65 | $79.43 | $77.54 | $78.93 | $74.74 | 1,438,854 |
| 2020-09-03 | $78.68 | $78.98 | $76.48 | $77.64 | $73.51 | 1,425,349 |
| 2020-09-02 | $76.99 | $79.27 | $76.11 | $79.09 | $74.89 | 1,326,211 |
| 2020-09-01 | $72.69 | $76.64 | $72.02 | $76.61 | $72.54 | 1,228,464 |
| 2020-08-31 | $74.50 | $74.58 | $72.99 | $73.11 | $69.23 | 983,483 |
| 2020-08-28 | $74.17 | $74.59 | $72.60 | $74.43 | $70.47 | 565,257 |
| 2020-08-27 | $73.43 | $74.20 | $72.55 | $73.89 | $69.96 | 718,314 |
| 2020-08-26 | $73.37 | $74.10 | $73.11 | $73.28 | $69.39 | 534,505 |
| 2020-08-25 | $73.58 | $74.55 | $73.01 | $73.46 | $69.56 | 1,404,732 |
| 2020-08-24 | $71.46 | $73.43 | $71.35 | $73.34 | $69.44 | 634,224 |
| 2020-08-21 | $71.26 | $71.64 | $70.50 | $70.80 | $67.04 | 681,414 |
| 2020-08-20 | $71.06 | $71.92 | $71.06 | $71.45 | $67.65 | 482,261 |
| 2020-08-19 | $72.20 | $72.45 | $71.52 | $71.88 | $68.06 | 494,778 |
| 2020-08-18 | $72.31 | $73.08 | $71.86 | $71.90 | $68.08 | 517,617 |
| 2020-08-17 | $73.12 | $73.95 | $71.68 | $72.40 | $68.55 | 1,138,238 |
| 2020-08-14 | $72.72 | $73.55 | $72.52 | $73.29 | $69.40 | 370,896 |
| 2020-08-13 | $73.31 | $74.03 | $72.87 | $73.37 | $69.47 | 612,877 |
| 2020-08-12 | $75.50 | $75.94 | $73.49 | $73.58 | $69.67 | 1,099,476 |
| 2020-08-11 | $75.49 | $76.47 | $74.94 | $75.18 | $71.19 | 724,284 |
| 2020-08-10 | $72.77 | $74.54 | $72.77 | $74.25 | $70.30 | 953,883 |
| 2020-08-07 | $71.55 | $73.06 | $71.00 | $73.06 | $69.18 | 655,116 |
| 2020-08-06 | $72.20 | $72.53 | $71.55 | $71.92 | $68.10 | 881,009 |
| 2020-08-05 | $71.25 | $73.62 | $71.25 | $72.56 | $68.70 | 1,487,753 |
| 2020-08-04 | $72.85 | $72.95 | $69.64 | $71.08 | $67.30 | 1,992,100 |
| 2020-08-03 | $74.99 | $75.99 | $74.19 | $75.17 | $71.18 | 1,032,208 |
| 2020-07-31 | $74.79 | $75.05 | $73.50 | $74.63 | $70.66 | 1,873,584 |
| 2020-07-30 | $75.99 | $76.07 | $74.33 | $74.94 | $70.96 | 706,867 |
| 2020-07-29 | $76.77 | $77.56 | $76.23 | $77.43 | $73.32 | 638,931 |
| 2020-07-28 | $77.81 | $78.14 | $76.08 | $76.36 | $72.30 | 826,347 |
| 2020-07-27 | $76.63 | $78.96 | $75.91 | $78.42 | $74.25 | 1,100,021 |
| 2020-07-24 | $76.60 | $77.30 | $76.08 | $76.64 | $72.57 | 757,780 |
| 2020-07-23 | $76.32 | $77.10 | $75.50 | $76.48 | $72.42 | 545,922 |
| 2020-07-22 | $76.02 | $76.69 | $75.69 | $76.60 | $72.53 | 580,501 |
| 2020-07-21 | $75.05 | $76.57 | $75.05 | $76.21 | $72.16 | 870,481 |
| 2020-07-20 | $75.26 | $75.99 | $74.37 | $74.99 | $71.01 | 958,795 |
| 2020-07-17 | $76.02 | $76.20 | $75.04 | $75.89 | $71.86 | 956,170 |
| 2020-07-16 | $75.00 | $76.00 | $74.41 | $75.65 | $71.63 | 770,867 |
| 2020-07-15 | $74.34 | $75.55 | $73.88 | $75.23 | $71.23 | 1,120,164 |
| 2020-07-14 | $71.05 | $73.17 | $71.01 | $73.02 | $69.14 | 1,058,308 |
| 2020-07-13 | $71.11 | $72.52 | $70.38 | $71.42 | $67.62 | 1,004,468 |
| 2020-07-10 | $68.31 | $70.35 | $68.24 | $70.19 | $66.46 | 659,259 |
| 2020-07-09 | $69.74 | $69.74 | $67.69 | $68.31 | $64.68 | 980,447 |
| 2020-07-08 | $71.07 | $71.35 | $68.71 | $69.79 | $66.08 | 1,303,347 |
| 2020-07-07 | $71.19 | $72.21 | $70.80 | $71.30 | $67.51 | 1,079,302 |
| 2020-07-06 | $71.83 | $72.04 | $70.07 | $71.97 | $68.15 | 1,161,743 |
| 2020-07-02 | $70.09 | $71.59 | $69.19 | $69.98 | $66.26 | 1,019,377 |
| 2020-07-01 | $69.55 | $69.68 | $68.06 | $68.70 | $65.05 | 1,357,092 |
| 2020-06-30 | $68.84 | $70.36 | $67.83 | $69.64 | $65.94 | 1,290,075 |
| 2020-06-29 | $67.91 | $69.83 | $67.85 | $69.32 | $65.64 | 799,341 |
| 2020-06-26 | $67.38 | $67.83 | $66.34 | $67.28 | $63.70 | 1,392,447 |
| 2020-06-25 | $66.37 | $67.83 | $65.86 | $67.72 | $64.12 | 818,257 |
| 2020-06-24 | $68.23 | $68.23 | $66.14 | $66.85 | $63.30 | 1,092,377 |
| 2020-06-23 | $70.43 | $70.70 | $69.32 | $69.33 | $65.65 | 1,126,094 |
| 2020-06-22 | $69.03 | $69.72 | $68.40 | $69.26 | $65.58 | 1,036,069 |
| 2020-06-19 | $71.91 | $72.07 | $68.87 | $69.49 | $65.80 | 2,802,059 |
| 2020-06-18 | $69.72 | $71.05 | $69.57 | $70.44 | $66.70 | 813,508 |
| 2020-06-17 | $72.11 | $72.15 | $70.28 | $70.50 | $66.75 | 979,895 |
| 2020-06-16 | $72.46 | $73.42 | $69.95 | $71.56 | $67.76 | 1,007,690 |
| 2020-06-15 | $67.14 | $70.15 | $66.34 | $69.60 | $65.90 | 1,027,037 |
| 2020-06-12 | $68.88 | $70.11 | $67.75 | $69.63 | $65.93 | 1,199,334 |
| 2020-06-11 | $72.00 | $72.83 | $66.50 | $66.53 | $62.40 | 1,976,914 |
| 2020-06-10 | $77.12 | $77.45 | $75.26 | $75.64 | $70.95 | 1,537,945 |
| 2020-06-09 | $75.38 | $77.50 | $74.64 | $77.02 | $72.24 | 1,487,770 |
| 2020-06-08 | $77.39 | $77.98 | $76.36 | $77.34 | $72.54 | 1,173,985 |
| 2020-06-05 | $76.71 | $77.53 | $74.62 | $76.92 | $72.15 | 1,899,807 |
| 2020-06-04 | $71.51 | $73.34 | $71.13 | $73.31 | $68.76 | 1,302,377 |
| 2020-06-03 | $72.03 | $72.99 | $71.27 | $71.85 | $67.39 | 1,051,713 |
| 2020-06-02 | $69.12 | $71.30 | $68.71 | $70.93 | $66.53 | 1,075,960 |
| 2020-06-01 | $68.26 | $68.82 | $67.66 | $68.56 | $64.31 | 704,985 |
| 2020-05-29 | $67.80 | $68.63 | $67.15 | $68.08 | $63.86 | 2,490,123 |
| 2020-05-28 | $70.83 | $70.93 | $68.27 | $68.45 | $64.20 | 1,350,920 |
| 2020-05-27 | $70.35 | $71.06 | $68.43 | $69.75 | $65.42 | 1,624,109 |
| 2020-05-26 | $67.98 | $69.21 | $67.60 | $68.64 | $64.38 | 2,068,729 |
| 2020-05-22 | $64.69 | $65.62 | $64.56 | $65.46 | $61.40 | 710,206 |
| 2020-05-21 | $64.85 | $66.07 | $64.68 | $65.40 | $61.34 | 829,563 |
| 2020-05-20 | $64.53 | $66.23 | $64.37 | $65.57 | $61.50 | 1,508,964 |
| 2020-05-19 | $62.73 | $64.16 | $61.88 | $63.40 | $59.47 | 1,236,560 |
| 2020-05-18 | $62.56 | $63.67 | $62.33 | $62.93 | $59.03 | 1,595,568 |
| 2020-05-15 | $59.78 | $60.29 | $59.26 | $59.97 | $56.25 | 1,349,683 |
| 2020-05-14 | $57.92 | $60.26 | $57.30 | $60.22 | $56.48 | 1,402,900 |
| 2020-05-13 | $60.97 | $61.01 | $59.25 | $59.80 | $56.09 | 1,802,973 |
| 2020-05-12 | $62.14 | $62.85 | $61.28 | $61.51 | $57.69 | 1,610,021 |
| 2020-05-11 | $61.40 | $62.03 | $60.50 | $61.73 | $57.90 | 981,882 |
| 2020-05-08 | $61.65 | $62.72 | $61.33 | $62.53 | $58.65 | 787,641 |
| 2020-05-07 | $60.46 | $61.59 | $60.12 | $60.47 | $56.72 | 1,191,539 |
| 2020-05-06 | $60.77 | $61.20 | $59.28 | $59.53 | $55.84 | 1,099,468 |
| 2020-05-05 | $61.20 | $62.11 | $59.98 | $60.11 | $56.38 | 1,092,297 |
| 2020-05-04 | $58.80 | $60.70 | $58.17 | $60.65 | $56.89 | 2,284,838 |
| 2020-05-01 | $62.61 | $64.19 | $59.81 | $60.02 | $56.30 | 2,101,322 |
| 2020-04-30 | $62.16 | $62.22 | $60.44 | $60.51 | $56.76 | 1,665,214 |
| 2020-04-29 | $62.40 | $63.82 | $61.78 | $63.47 | $59.53 | 1,415,268 |
| 2020-04-28 | $60.55 | $61.58 | $59.15 | $60.65 | $56.89 | 1,575,114 |
| 2020-04-27 | $57.43 | $61.00 | $57.42 | $59.35 | $55.67 | 1,869,262 |
| 2020-04-24 | $56.76 | $57.56 | $55.72 | $57.27 | $53.72 | 1,099,231 |
| 2020-04-23 | $54.68 | $56.84 | $54.61 | $56.00 | $52.53 | 895,233 |
| 2020-04-22 | $54.13 | $54.40 | $52.83 | $53.87 | $50.53 | 568,673 |
| 2020-04-21 | $52.19 | $53.72 | $51.55 | $52.72 | $49.45 | 914,040 |
| 2020-04-20 | $53.89 | $55.32 | $52.95 | $53.61 | $50.28 | 1,053,419 |
| 2020-04-17 | $53.85 | $55.64 | $53.85 | $55.10 | $51.68 | 1,563,784 |
| 2020-04-16 | $51.96 | $52.44 | $50.37 | $52.23 | $48.99 | 1,394,556 |
| 2020-04-15 | $53.52 | $54.18 | $51.68 | $52.00 | $48.77 | 1,766,925 |
| 2020-04-14 | $58.79 | $59.14 | $55.47 | $56.38 | $52.88 | 1,857,096 |
| 2020-04-13 | $59.52 | $59.64 | $56.87 | $57.93 | $54.34 | 2,318,427 |
| 2020-04-09 | $58.62 | $61.10 | $57.48 | $59.71 | $56.01 | 2,011,914 |
| 2020-04-08 | $53.02 | $57.00 | $52.77 | $56.54 | $53.03 | 1,773,414 |
| 2020-04-07 | $52.65 | $54.14 | $52.20 | $52.87 | $49.59 | 2,548,730 |
| 2020-04-06 | $47.60 | $50.57 | $47.29 | $50.18 | $47.07 | 1,718,339 |
| 2020-04-03 | $45.03 | $46.48 | $44.98 | $45.09 | $42.29 | 1,349,335 |
| 2020-04-02 | $45.88 | $48.13 | $44.81 | $45.38 | $42.57 | 2,042,288 |
| 2020-04-01 | $44.43 | $46.03 | $43.77 | $45.51 | $42.69 | 1,842,894 |
| 2020-03-31 | $47.44 | $48.23 | $46.09 | $46.58 | $43.69 | 2,126,609 |
| 2020-03-30 | $45.06 | $48.04 | $44.50 | $47.61 | $44.66 | 1,295,203 |
| 2020-03-27 | $45.96 | $47.71 | $45.01 | $46.47 | $43.59 | 991,328 |
| 2020-03-26 | $47.02 | $50.13 | $46.26 | $47.95 | $44.98 | 1,365,918 |
| 2020-03-25 | $43.10 | $48.59 | $42.50 | $46.58 | $43.69 | 1,566,233 |
| 2020-03-24 | $41.87 | $42.87 | $40.01 | $41.58 | $39.00 | 1,531,880 |
| 2020-03-23 | $39.98 | $41.98 | $38.12 | $38.39 | $36.01 | 1,704,078 |
| 2020-03-20 | $42.11 | $43.00 | $39.10 | $40.81 | $38.28 | 2,037,806 |
| 2020-03-19 | $37.50 | $43.16 | $35.93 | $41.25 | $38.69 | 1,497,190 |
| 2020-03-18 | $37.39 | $38.85 | $34.44 | $38.62 | $36.22 | 1,953,706 |
| 2020-03-17 | $41.16 | $42.07 | $39.00 | $40.77 | $38.24 | 2,340,821 |
| 2020-03-16 | $38.29 | $43.93 | $38.00 | $40.01 | $37.53 | 2,060,587 |
| 2020-03-13 | $46.37 | $46.39 | $41.63 | $46.31 | $43.44 | 1,955,085 |
| 2020-03-12 | $43.19 | $44.12 | $36.55 | $42.41 | $39.22 | 4,116,977 |
| 2020-03-11 | $49.78 | $50.10 | $47.09 | $47.51 | $43.94 | 2,452,023 |
| 2020-03-10 | $52.74 | $53.11 | $49.92 | $51.74 | $47.85 | 2,367,096 |
| 2020-03-09 | $53.10 | $56.04 | $49.75 | $50.07 | $46.30 | 2,000,941 |
| 2020-03-06 | $57.73 | $59.48 | $56.57 | $57.78 | $53.43 | 1,990,792 |
| 2020-03-05 | $60.51 | $61.31 | $59.32 | $59.71 | $55.22 | 1,641,878 |
| 2020-03-04 | $62.03 | $63.00 | $60.50 | $62.91 | $58.18 | 1,261,712 |
| 2020-03-03 | $62.78 | $64.15 | $60.34 | $60.95 | $56.37 | 1,541,568 |
| 2020-03-02 | $62.21 | $63.01 | $60.14 | $62.93 | $58.20 | 2,238,710 |
| 2020-02-28 | $60.42 | $62.03 | $59.31 | $61.51 | $56.88 | 3,081,258 |
| 2020-02-27 | $64.21 | $65.97 | $62.48 | $62.48 | $57.78 | 2,797,048 |
| 2020-02-26 | $67.15 | $67.90 | $65.75 | $65.81 | $60.86 | 1,106,059 |
| 2020-02-25 | $71.36 | $71.36 | $66.19 | $66.57 | $61.56 | 1,417,170 |
| 2020-02-24 | $71.06 | $71.58 | $70.40 | $71.04 | $65.70 | 1,511,585 |
| 2020-02-21 | $73.54 | $73.93 | $73.11 | $73.60 | $68.06 | 679,530 |
| 2020-02-20 | $73.19 | $74.49 | $73.08 | $74.13 | $68.55 | 664,172 |
| 2020-02-19 | $73.00 | $73.43 | $72.39 | $73.16 | $67.66 | 801,159 |
| 2020-02-18 | $73.90 | $74.17 | $71.78 | $72.70 | $67.23 | 1,439,666 |
| 2020-02-14 | $75.09 | $75.17 | $73.75 | $74.73 | $69.11 | 799,805 |
| 2020-02-13 | $75.09 | $75.72 | $74.44 | $75.03 | $69.39 | 654,889 |
| 2020-02-12 | $75.50 | $76.76 | $75.00 | $75.68 | $69.99 | 772,195 |
| 2020-02-11 | $73.73 | $75.43 | $73.54 | $74.30 | $68.71 | 703,315 |
| 2020-02-10 | $72.08 | $73.40 | $71.90 | $73.13 | $67.63 | 1,079,539 |
| 2020-02-07 | $73.00 | $73.73 | $72.11 | $72.38 | $66.94 | 891,941 |
| 2020-02-06 | $75.80 | $75.88 | $73.31 | $73.91 | $68.35 | 1,113,694 |
| 2020-02-05 | $73.96 | $75.51 | $73.62 | $75.47 | $69.79 | 1,485,078 |
| 2020-02-04 | $73.35 | $74.19 | $72.81 | $73.08 | $67.58 | 1,198,465 |
| 2020-02-03 | $71.65 | $72.75 | $71.17 | $72.20 | $66.77 | 1,431,049 |
| 2020-01-31 | $69.69 | $73.17 | $69.64 | $71.27 | $65.91 | 2,693,151 |
| 2020-01-30 | $69.83 | $69.92 | $68.58 | $69.55 | $64.32 | 2,051,759 |
| 2020-01-29 | $70.51 | $71.64 | $70.46 | $70.83 | $65.50 | 1,315,326 |
| 2020-01-28 | $70.29 | $70.81 | $69.75 | $70.15 | $64.87 | 1,523,727 |
| 2020-01-27 | $71.09 | $71.49 | $69.81 | $69.83 | $64.58 | 1,959,871 |
| 2020-01-24 | $74.15 | $74.15 | $72.90 | $73.17 | $67.67 | 1,472,461 |
| 2020-01-23 | $72.98 | $74.17 | $71.62 | $74.06 | $68.49 | 1,355,986 |
| 2020-01-22 | $75.66 | $75.96 | $73.43 | $73.54 | $68.01 | 1,213,791 |
| 2020-01-21 | $76.99 | $77.06 | $75.22 | $75.71 | $70.02 | 715,853 |
| 2020-01-17 | $77.13 | $77.65 | $76.68 | $77.45 | $71.63 | 1,342,988 |
| 2020-01-16 | $76.46 | $76.94 | $75.97 | $76.93 | $71.14 | 713,919 |
| 2020-01-15 | $75.83 | $76.66 | $75.66 | $76.20 | $70.47 | 604,101 |
| 2020-01-14 | $76.59 | $77.41 | $76.12 | $76.53 | $70.77 | 1,172,131 |
| 2020-01-13 | $75.10 | $76.31 | $74.86 | $76.19 | $70.46 | 828,833 |
| 2020-01-10 | $75.49 | $76.05 | $74.65 | $74.79 | $69.17 | 707,487 |
| 2020-01-09 | $75.25 | $75.68 | $74.36 | $75.37 | $69.70 | 1,013,914 |
| 2020-01-08 | $75.14 | $75.49 | $74.27 | $75.20 | $69.54 | 965,854 |
| 2020-01-07 | $74.62 | $75.78 | $74.18 | $74.98 | $69.34 | 1,434,061 |
| 2020-01-06 | $75.64 | $76.84 | $75.40 | $75.51 | $69.83 | 1,274,582 |
| 2020-01-03 | $77.40 | $77.58 | $75.93 | $75.95 | $70.24 | 1,461,473 |
| 2020-01-02 | $80.40 | $80.40 | $78.57 | $78.67 | $72.75 | 1,186,994 |
| 2019-12-31 | $78.30 | $79.41 | $78.05 | $79.26 | $73.30 | 895,826 |
| 2019-12-30 | $78.34 | $78.87 | $77.96 | $78.35 | $72.46 | 556,830 |
| 2019-12-27 | $79.26 | $79.26 | $78.22 | $78.34 | $72.45 | 646,369 |
| 2019-12-26 | $79.17 | $79.17 | $78.26 | $78.86 | $72.93 | 282,379 |
| 2019-12-24 | $79.13 | $79.24 | $78.66 | $79.02 | $73.08 | 162,459 |
| 2019-12-23 | $78.50 | $79.03 | $78.05 | $78.92 | $72.98 | 509,898 |
| 2019-12-20 | $80.27 | $80.27 | $78.49 | $78.57 | $72.66 | 2,856,076 |
| 2019-12-19 | $80.03 | $80.42 | $79.36 | $79.91 | $73.90 | 991,175 |
| 2019-12-18 | $79.41 | $79.83 | $78.78 | $79.76 | $73.76 | 875,470 |
| 2019-12-17 | $78.92 | $79.50 | $78.68 | $79.40 | $73.43 | 1,326,951 |
| 2019-12-16 | $79.51 | $79.90 | $78.73 | $78.92 | $72.98 | 1,067,572 |
| 2019-12-13 | $79.59 | $80.19 | $78.21 | $78.57 | $72.66 | 1,025,036 |
| 2019-12-12 | $76.98 | $80.10 | $76.76 | $79.95 | $73.32 | 1,250,934 |
| 2019-12-11 | $76.67 | $77.25 | $76.38 | $77.03 | $70.64 | 719,077 |
| 2019-12-10 | $77.07 | $77.18 | $75.93 | $76.25 | $69.93 | 762,765 |
| 2019-12-09 | $77.79 | $77.91 | $77.02 | $77.41 | $70.99 | 703,870 |
| 2019-12-06 | $76.83 | $78.00 | $76.16 | $77.50 | $71.07 | 1,268,675 |
| 2019-12-05 | $75.59 | $75.99 | $75.06 | $75.69 | $69.41 | 1,108,996 |
| 2019-12-04 | $76.38 | $77.04 | $74.97 | $75.02 | $68.80 | 1,672,954 |
| 2019-12-03 | $76.90 | $77.17 | $75.30 | $75.52 | $69.26 | 1,383,441 |
| 2019-12-02 | $78.81 | $79.79 | $78.37 | $78.38 | $71.88 | 930,872 |
| 2019-11-29 | $78.71 | $79.07 | $78.28 | $78.37 | $71.87 | 298,177 |
| 2019-11-27 | $78.64 | $79.25 | $78.05 | $79.09 | $72.53 | 678,733 |
| 2019-11-26 | $79.11 | $79.49 | $78.37 | $78.41 | $71.91 | 1,091,575 |
| 2019-11-25 | $78.02 | $79.29 | $77.55 | $79.16 | $72.60 | 926,361 |
| 2019-11-22 | $78.13 | $79.07 | $77.47 | $77.59 | $71.16 | 989,810 |
| 2019-11-21 | $77.06 | $77.89 | $76.51 | $77.57 | $71.14 | 764,763 |
| 2019-11-20 | $77.80 | $78.34 | $76.55 | $76.87 | $70.50 | 868,356 |
| 2019-11-19 | $79.67 | $79.67 | $77.98 | $78.46 | $71.95 | 751,107 |
| 2019-11-18 | $79.30 | $79.30 | $77.96 | $79.27 | $72.70 | 918,124 |
| 2019-11-15 | $80.50 | $80.54 | $79.41 | $79.67 | $73.06 | 787,306 |
| 2019-11-14 | $79.65 | $80.36 | $79.35 | $79.83 | $73.21 | 839,598 |
| 2019-11-13 | $81.27 | $81.36 | $79.90 | $79.97 | $73.34 | 916,127 |
| 2019-11-12 | $82.73 | $83.28 | $81.90 | $82.36 | $75.53 | 1,136,910 |
| 2019-11-11 | $83.15 | $83.40 | $82.31 | $82.68 | $75.82 | 739,644 |
| 2019-11-08 | $82.38 | $83.99 | $81.70 | $83.90 | $76.94 | 1,610,016 |
| 2019-11-07 | $82.05 | $83.10 | $81.55 | $82.96 | $76.08 | 1,674,092 |
| 2019-11-06 | $80.97 | $81.44 | $80.10 | $81.09 | $74.37 | 908,926 |
| 2019-11-05 | $81.36 | $82.26 | $80.97 | $81.34 | $74.60 | 1,439,481 |
| 2019-11-04 | $80.00 | $81.05 | $79.65 | $81.00 | $74.28 | 1,023,263 |
| 2019-11-01 | $76.85 | $79.36 | $76.42 | $78.97 | $72.42 | 971,892 |
| 2019-10-31 | $76.88 | $76.99 | $74.88 | $76.04 | $69.74 | 930,224 |
| 2019-10-30 | $77.48 | $77.48 | $76.16 | $77.20 | $70.80 | 988,765 |
| 2019-10-29 | $77.71 | $78.99 | $77.40 | $78.15 | $71.67 | 932,816 |
| 2019-10-28 | $76.82 | $79.00 | $76.51 | $78.15 | $71.67 | 2,412,162 |
| 2019-10-25 | $73.19 | $77.27 | $71.71 | $76.28 | $69.96 | 3,243,599 |
| 2019-10-24 | $75.62 | $75.97 | $74.04 | $75.05 | $68.83 | 1,353,215 |
| 2019-10-23 | $74.37 | $74.91 | $73.54 | $74.82 | $68.62 | 870,239 |
| 2019-10-22 | $73.52 | $74.53 | $72.19 | $74.23 | $68.08 | 640,938 |
| 2019-10-21 | $74.10 | $74.31 | $73.28 | $73.62 | $67.52 | 961,655 |
| 2019-10-18 | $72.65 | $73.29 | $72.59 | $73.09 | $67.03 | 791,219 |
| 2019-10-17 | $73.39 | $73.71 | $72.17 | $72.72 | $66.69 | 643,505 |
| 2019-10-16 | $73.63 | $74.95 | $72.98 | $73.05 | $66.99 | 984,675 |
| 2019-10-15 | $72.44 | $73.82 | $72.14 | $72.92 | $66.87 | 720,055 |
| 2019-10-14 | $71.73 | $72.56 | $70.97 | $72.29 | $66.30 | 958,174 |
| 2019-10-11 | $71.26 | $73.52 | $71.26 | $72.61 | $66.59 | 1,073,124 |
| 2019-10-10 | $69.83 | $70.56 | $69.12 | $69.79 | $64.00 | 883,420 |
| 2019-10-09 | $69.46 | $69.77 | $68.71 | $69.35 | $63.60 | 916,667 |
| 2019-10-08 | $69.84 | $69.84 | $68.64 | $68.64 | $62.95 | 1,020,423 |
| 2019-10-07 | $70.89 | $71.43 | $70.13 | $70.41 | $64.57 | 620,106 |
| 2019-10-04 | $70.76 | $71.41 | $70.23 | $71.07 | $65.18 | 787,414 |
| 2019-10-03 | $69.86 | $70.84 | $69.12 | $70.82 | $64.95 | 790,038 |
| 2019-10-02 | $70.62 | $71.20 | $69.66 | $70.10 | $64.29 | 945,302 |
| 2019-10-01 | $74.22 | $74.85 | $71.52 | $71.69 | $65.75 | 780,043 |
| 2019-09-30 | $73.27 | $73.94 | $72.81 | $73.83 | $67.71 | 772,860 |
| 2019-09-27 | $72.85 | $73.72 | $72.53 | $73.29 | $67.21 | 1,092,835 |
| 2019-09-26 | $72.82 | $73.15 | $71.77 | $72.45 | $66.44 | 672,736 |
| 2019-09-25 | $70.73 | $72.91 | $70.47 | $72.67 | $66.64 | 830,322 |
| 2019-09-24 | $72.34 | $72.71 | $70.74 | $70.89 | $65.01 | 1,213,737 |
| 2019-09-23 | $71.25 | $72.86 | $70.96 | $72.41 | $66.41 | 1,024,470 |
| 2019-09-20 | $72.54 | $73.56 | $72.09 | $72.33 | $66.33 | 1,557,812 |
| 2019-09-19 | $72.21 | $73.17 | $71.87 | $72.37 | $66.37 | 1,020,249 |
| 2019-09-18 | $72.46 | $72.84 | $71.40 | $72.07 | $66.09 | 1,171,789 |
| 2019-09-17 | $73.33 | $73.81 | $71.55 | $72.69 | $66.66 | 1,153,744 |
| 2019-09-16 | $74.91 | $75.92 | $74.00 | $74.29 | $68.13 | 1,490,505 |
| 2019-09-13 | $74.91 | $75.99 | $74.47 | $75.47 | $69.21 | 1,168,145 |
| 2019-09-12 | $74.47 | $74.86 | $72.66 | $74.67 | $67.92 | 1,830,027 |
| 2019-09-11 | $73.62 | $74.95 | $71.76 | $74.64 | $67.89 | 1,443,492 |
| 2019-09-10 | $71.02 | $74.59 | $70.83 | $74.33 | $67.61 | 1,938,434 |
| 2019-09-09 | $68.79 | $70.61 | $68.65 | $70.46 | $64.09 | 1,084,216 |
| 2019-09-06 | $67.65 | $68.31 | $66.80 | $68.05 | $61.90 | 979,729 |
| 2019-09-05 | $66.10 | $68.03 | $66.10 | $67.49 | $61.39 | 1,106,816 |
| 2019-09-04 | $65.74 | $66.00 | $64.69 | $65.08 | $59.20 | 890,717 |
| 2019-09-03 | $64.40 | $64.72 | $63.65 | $64.31 | $58.50 | 830,550 |
| 2019-08-30 | $65.56 | $66.43 | $65.14 | $65.37 | $59.46 | 1,366,497 |
| 2019-08-29 | $63.78 | $65.33 | $63.55 | $64.58 | $58.74 | 926,517 |
| 2019-08-28 | $61.49 | $63.23 | $61.22 | $62.79 | $57.11 | 660,512 |
| 2019-08-27 | $62.79 | $62.95 | $61.39 | $61.55 | $55.99 | 894,497 |
| 2019-08-26 | $62.93 | $63.11 | $61.91 | $62.22 | $56.60 | 719,295 |
| 2019-08-23 | $64.20 | $64.42 | $61.54 | $61.83 | $56.24 | 1,092,926 |
| 2019-08-22 | $65.93 | $66.40 | $64.80 | $65.00 | $59.13 | 696,985 |
| 2019-08-21 | $66.16 | $66.16 | $65.25 | $65.60 | $59.67 | 909,549 |
| 2019-08-20 | $65.95 | $66.17 | $64.73 | $65.23 | $59.33 | 1,214,424 |
| 2019-08-19 | $66.75 | $67.60 | $66.37 | $66.54 | $60.53 | 1,054,189 |
| 2019-08-16 | $64.69 | $65.81 | $64.48 | $65.49 | $59.57 | 968,877 |
| 2019-08-15 | $64.40 | $64.67 | $63.43 | $64.25 | $58.44 | 1,694,380 |
| 2019-08-14 | $65.44 | $65.45 | $63.52 | $63.68 | $57.92 | 1,192,740 |
| 2019-08-13 | $65.61 | $68.82 | $64.95 | $67.15 | $61.08 | 1,374,811 |
| 2019-08-12 | $67.23 | $67.23 | $65.67 | $65.68 | $59.74 | 1,150,125 |
| 2019-08-09 | $67.79 | $68.11 | $67.00 | $67.40 | $61.31 | 1,066,481 |
| 2019-08-08 | $68.31 | $68.99 | $68.19 | $68.45 | $62.26 | 1,207,597 |
| 2019-08-07 | $66.93 | $67.70 | $66.00 | $67.51 | $61.41 | 1,678,381 |
| 2019-08-06 | $68.75 | $68.79 | $66.95 | $67.68 | $61.56 | 1,219,205 |
| 2019-08-05 | $69.25 | $69.25 | $67.19 | $67.94 | $61.80 | 1,448,591 |
| 2019-08-02 | $71.78 | $72.09 | $69.90 | $70.42 | $64.06 | 1,720,392 |
| 2019-08-01 | $75.08 | $75.58 | $72.03 | $72.48 | $65.93 | 1,443,043 |
| 2019-07-31 | $76.50 | $77.13 | $74.71 | $75.35 | $68.54 | 1,364,002 |
| 2019-07-30 | $76.05 | $77.03 | $75.41 | $76.71 | $69.78 | 1,679,705 |
| 2019-07-29 | $77.25 | $78.01 | $76.50 | $77.04 | $70.08 | 967,739 |
| 2019-07-26 | $79.00 | $79.92 | $75.28 | $77.65 | $70.63 | 1,985,243 |
| 2019-07-25 | $81.22 | $81.74 | $79.87 | $80.63 | $73.34 | 1,111,883 |
| 2019-07-24 | $80.83 | $81.97 | $80.32 | $81.74 | $74.35 | 848,129 |
| 2019-07-23 | $79.40 | $81.66 | $79.40 | $81.22 | $73.88 | 977,338 |
| 2019-07-22 | $78.76 | $79.39 | $78.39 | $78.71 | $71.60 | 608,980 |
| 2019-07-19 | $78.06 | $79.21 | $78.02 | $78.68 | $71.57 | 596,340 |
| 2019-07-18 | $77.34 | $78.43 | $77.34 | $77.75 | $70.72 | 570,282 |
| 2019-07-17 | $78.36 | $78.52 | $77.28 | $77.96 | $70.91 | 784,877 |
| 2019-07-16 | $77.75 | $79.82 | $77.49 | $78.55 | $71.45 | 1,145,513 |
| 2019-07-15 | $77.48 | $77.75 | $76.13 | $77.74 | $70.71 | 658,479 |
| 2019-07-12 | $75.76 | $78.05 | $75.71 | $77.53 | $70.52 | 896,729 |
| 2019-07-11 | $74.15 | $75.38 | $74.10 | $75.30 | $68.49 | 686,459 |
| 2019-07-10 | $75.07 | $75.37 | $74.11 | $74.31 | $67.59 | 643,675 |
| 2019-07-09 | $75.14 | $75.48 | $73.71 | $74.64 | $67.89 | 945,409 |
| 2019-07-08 | $77.37 | $77.80 | $75.12 | $75.45 | $68.63 | 1,356,646 |
| 2019-07-05 | $77.02 | $77.89 | $76.78 | $77.85 | $70.81 | 439,285 |
| 2019-07-03 | $77.64 | $77.94 | $77.00 | $77.72 | $70.70 | 421,904 |
| 2019-07-02 | $79.35 | $79.35 | $77.32 | $77.75 | $70.72 | 988,383 |
| 2019-07-01 | $78.66 | $79.75 | $78.31 | $79.59 | $72.40 | 1,409,697 |
| 2019-06-28 | $77.29 | $78.10 | $76.98 | $77.83 | $70.80 | 1,508,845 |
| 2019-06-27 | $76.48 | $77.41 | $76.48 | $77.04 | $70.08 | 765,647 |
| 2019-06-26 | $76.62 | $77.09 | $75.91 | $76.38 | $69.48 | 1,050,912 |
| 2019-06-25 | $75.93 | $76.79 | $75.26 | $76.37 | $69.47 | 1,251,531 |
| 2019-06-24 | $76.28 | $76.81 | $75.79 | $75.88 | $69.02 | 793,512 |
| 2019-06-21 | $75.68 | $76.72 | $74.75 | $76.21 | $69.32 | 2,015,489 |
| 2019-06-20 | $75.22 | $75.80 | $74.86 | $75.68 | $68.84 | 1,197,933 |
| 2019-06-19 | $74.12 | $74.47 | $73.36 | $73.85 | $67.18 | 1,250,633 |
| 2019-06-18 | $72.67 | $74.75 | $72.57 | $73.87 | $67.19 | 995,607 |
| 2019-06-17 | $72.00 | $73.20 | $71.44 | $72.07 | $65.56 | 800,272 |
| 2019-06-14 | $72.80 | $73.13 | $72.00 | $72.09 | $65.57 | 1,019,583 |
| 2019-06-13 | $73.24 | $74.24 | $73.10 | $74.20 | $66.92 | 908,535 |
| 2019-06-12 | $72.75 | $72.99 | $72.19 | $72.64 | $65.51 | 586,294 |
| 2019-06-11 | $73.20 | $74.28 | $72.54 | $72.73 | $65.59 | 907,528 |
| 2019-06-10 | $71.53 | $72.89 | $71.53 | $72.17 | $65.09 | 1,324,939 |
| 2019-06-07 | $71.93 | $72.01 | $70.88 | $71.33 | $64.33 | 1,181,144 |
| 2019-06-06 | $71.52 | $72.18 | $70.64 | $71.70 | $64.66 | 1,325,966 |
| 2019-06-05 | $71.46 | $71.71 | $69.64 | $71.63 | $64.60 | 1,551,395 |
| 2019-06-04 | $68.66 | $71.29 | $68.37 | $71.29 | $64.29 | 2,069,556 |
| 2019-06-03 | $65.14 | $67.66 | $65.00 | $67.58 | $60.95 | 1,847,631 |
| 2019-05-31 | $66.34 | $66.49 | $64.84 | $64.92 | $58.55 | 1,205,527 |
| 2019-05-30 | $67.79 | $68.74 | $67.21 | $67.43 | $60.81 | 810,949 |
| 2019-05-29 | $67.21 | $67.79 | $66.49 | $67.66 | $61.02 | 1,136,419 |
| 2019-05-28 | $69.21 | $69.57 | $67.75 | $67.89 | $61.23 | 1,111,308 |
| 2019-05-24 | $69.18 | $69.47 | $68.22 | $68.78 | $62.03 | 721,112 |
| 2019-05-23 | $69.57 | $69.70 | $68.13 | $68.43 | $61.71 | 1,028,781 |
| 2019-05-22 | $71.29 | $71.51 | $70.47 | $70.56 | $63.64 | 778,659 |
| 2019-05-21 | $70.52 | $71.90 | $70.52 | $71.72 | $64.68 | 1,094,061 |
| 2019-05-20 | $70.66 | $71.34 | $69.96 | $70.05 | $63.18 | 863,443 |
| 2019-05-17 | $71.44 | $72.03 | $70.94 | $71.22 | $64.23 | 942,203 |
| 2019-05-16 | $72.94 | $73.09 | $72.01 | $72.16 | $65.08 | 1,281,909 |
| 2019-05-15 | $72.23 | $73.42 | $71.85 | $72.38 | $65.28 | 1,472,490 |
| 2019-05-14 | $72.67 | $73.67 | $72.67 | $72.99 | $65.83 | 1,524,424 |
| 2019-05-13 | $74.16 | $74.28 | $71.71 | $72.52 | $65.40 | 1,145,590 |
| 2019-05-10 | $75.67 | $76.15 | $74.23 | $75.78 | $68.34 | 1,029,273 |
| 2019-05-09 | $75.32 | $75.86 | $74.34 | $75.72 | $68.29 | 774,503 |
| 2019-05-08 | $76.05 | $76.87 | $75.61 | $76.39 | $68.89 | 1,006,440 |
| 2019-05-07 | $76.19 | $76.52 | $75.47 | $76.46 | $68.96 | 1,189,684 |
| 2019-05-06 | $77.49 | $77.82 | $76.39 | $77.23 | $69.65 | 1,184,219 |
| 2019-05-03 | $78.16 | $79.61 | $78.08 | $79.55 | $71.74 | 1,222,907 |
| 2019-05-02 | $78.20 | $79.41 | $76.78 | $77.63 | $70.01 | 1,387,461 |
| 2019-05-01 | $78.96 | $79.44 | $78.21 | $78.55 | $70.84 | 1,238,211 |
| 2019-04-30 | $80.25 | $80.50 | $78.02 | $78.88 | $71.14 | 1,135,259 |
| 2019-04-29 | $79.91 | $80.71 | $79.37 | $80.27 | $72.39 | 1,001,994 |
| 2019-04-26 | $79.50 | $80.97 | $76.45 | $80.21 | $72.34 | 2,193,837 |
| 2019-04-25 | $81.77 | $81.77 | $80.62 | $80.71 | $72.79 | 1,364,870 |
| 2019-04-24 | $83.44 | $83.44 | $81.89 | $81.90 | $73.86 | 805,840 |
| 2019-04-23 | $83.10 | $83.74 | $82.22 | $83.34 | $75.16 | 1,440,436 |
| 2019-04-22 | $83.86 | $84.27 | $83.24 | $83.26 | $75.09 | 744,074 |
| 2019-04-18 | $83.74 | $84.10 | $82.76 | $84.03 | $75.78 | 956,643 |
| 2019-04-17 | $84.98 | $86.18 | $83.68 | $83.76 | $75.54 | 1,080,288 |
| 2019-04-16 | $84.00 | $84.64 | $83.35 | $84.51 | $76.22 | 968,592 |
| 2019-04-15 | $84.46 | $84.96 | $83.57 | $83.94 | $75.70 | 799,915 |
| 2019-04-12 | $82.86 | $84.12 | $82.41 | $83.94 | $75.70 | 1,820,328 |
| 2019-04-11 | $81.79 | $82.51 | $81.45 | $81.69 | $73.67 | 1,065,003 |
| 2019-04-10 | $81.48 | $82.04 | $80.63 | $81.63 | $73.62 | 637,412 |
| 2019-04-09 | $81.22 | $81.59 | $80.31 | $81.13 | $73.17 | 720,566 |
| 2019-04-08 | $82.38 | $82.75 | $81.64 | $81.81 | $73.78 | 1,334,357 |
| 2019-04-05 | $82.00 | $82.65 | $81.85 | $82.38 | $74.30 | 1,237,774 |
| 2019-04-04 | $80.89 | $81.87 | $80.80 | $81.71 | $73.69 | 1,055,002 |
| 2019-04-03 | $79.83 | $81.95 | $79.36 | $80.91 | $72.97 | 1,853,256 |
| 2019-04-02 | $78.67 | $79.75 | $78.00 | $78.87 | $71.13 | 1,306,821 |
| 2019-04-01 | $76.64 | $78.64 | $76.46 | $78.52 | $70.81 | 1,115,914 |
| 2019-03-29 | $76.13 | $76.56 | $75.36 | $75.88 | $68.43 | 1,760,577 |
| 2019-03-28 | $75.20 | $76.03 | $75.10 | $75.91 | $68.46 | 775,172 |
| 2019-03-27 | $74.92 | $75.50 | $74.21 | $75.07 | $67.70 | 1,267,945 |
| 2019-03-26 | $75.01 | $75.63 | $74.31 | $74.90 | $67.55 | 939,695 |
| 2019-03-25 | $75.03 | $75.49 | $74.03 | $74.29 | $67.00 | 1,271,040 |
| 2019-03-22 | $78.33 | $78.33 | $75.05 | $75.14 | $67.77 | 1,513,925 |
| 2019-03-21 | $78.42 | $79.88 | $78.42 | $79.01 | $71.26 | 1,190,216 |
| 2019-03-20 | $78.47 | $79.22 | $77.77 | $78.64 | $70.92 | 1,035,755 |
| 2019-03-19 | $79.29 | $79.93 | $78.18 | $78.52 | $70.81 | 1,179,485 |
| 2019-03-18 | $78.69 | $78.69 | $76.26 | $78.46 | $70.76 | 1,493,537 |
| 2019-03-15 | $79.44 | $80.25 | $78.42 | $78.64 | $70.92 | 2,491,337 |
| 2019-03-14 | $81.08 | $81.20 | $79.19 | $79.63 | $71.82 | 1,205,416 |
| 2019-03-13 | $81.64 | $82.70 | $81.17 | $81.86 | $73.26 | 985,425 |
| 2019-03-12 | $81.21 | $82.03 | $81.04 | $81.20 | $72.67 | 969,482 |
| 2019-03-11 | $79.48 | $80.99 | $79.37 | $80.73 | $72.24 | 790,675 |
| 2019-03-08 | $79.13 | $79.69 | $78.36 | $78.98 | $70.68 | 1,154,819 |
| 2019-03-07 | $82.25 | $82.40 | $78.63 | $79.92 | $71.52 | 1,489,568 |
| 2019-03-06 | $82.40 | $83.40 | $81.89 | $82.68 | $73.99 | 1,060,345 |
| 2019-03-05 | $82.95 | $83.08 | $81.81 | $82.53 | $73.86 | 964,244 |
| 2019-03-04 | $83.32 | $83.75 | $81.64 | $83.10 | $74.37 | 919,839 |
| 2019-03-01 | $83.35 | $84.46 | $82.68 | $83.21 | $74.46 | 825,094 |
| 2019-02-28 | $83.71 | $83.71 | $82.03 | $82.69 | $74.00 | 1,263,557 |
| 2019-02-27 | $83.73 | $84.25 | $83.04 | $83.80 | $74.99 | 654,029 |
| 2019-02-26 | $84.39 | $84.72 | $83.77 | $83.79 | $74.98 | 516,559 |
| 2019-02-25 | $84.75 | $85.16 | $83.92 | $84.48 | $75.60 | 581,490 |
| 2019-02-22 | $84.11 | $85.04 | $83.84 | $84.45 | $75.57 | 966,743 |
| 2019-02-21 | $84.73 | $85.12 | $83.34 | $83.69 | $74.89 | 808,522 |
| 2019-02-20 | $82.88 | $85.12 | $82.70 | $84.60 | $75.71 | 1,017,467 |
| 2019-02-19 | $81.92 | $83.47 | $81.59 | $82.87 | $74.16 | 1,108,653 |
| 2019-02-15 | $82.68 | $83.12 | $82.10 | $82.71 | $74.02 | 1,053,734 |
| 2019-02-14 | $80.75 | $82.10 | $80.62 | $81.76 | $73.17 | 1,270,186 |
| 2019-02-13 | $82.12 | $82.20 | $80.79 | $81.16 | $72.63 | 1,347,498 |
| 2019-02-12 | $80.15 | $81.71 | $80.15 | $81.34 | $72.79 | 1,135,715 |
| 2019-02-11 | $79.24 | $79.47 | $78.61 | $79.36 | $71.02 | 932,728 |
| 2019-02-08 | $78.32 | $79.42 | $77.50 | $79.10 | $70.79 | 1,051,446 |
| 2019-02-07 | $80.48 | $80.60 | $77.89 | $78.83 | $70.54 | 1,215,558 |
| 2019-02-06 | $80.50 | $81.40 | $80.11 | $80.85 | $72.35 | 1,274,468 |
| 2019-02-05 | $82.15 | $82.73 | $81.28 | $81.59 | $73.01 | 1,548,576 |
| 2019-02-04 | $81.84 | $82.79 | $80.93 | $82.37 | $73.71 | 1,755,735 |
| 2019-02-01 | $79.32 | $82.71 | $78.91 | $81.66 | $73.08 | 2,356,465 |
| 2019-01-31 | $81.13 | $81.69 | $79.49 | $80.62 | $72.15 | 1,819,913 |
| 2019-01-30 | $81.65 | $83.04 | $80.78 | $82.36 | $73.70 | 1,203,287 |
| 2019-01-29 | $80.74 | $81.72 | $80.50 | $80.89 | $72.39 | 1,125,611 |
| 2019-01-28 | $80.22 | $81.12 | $79.95 | $80.97 | $72.46 | 980,995 |
| 2019-01-25 | $79.24 | $81.05 | $78.90 | $80.86 | $72.36 | 1,180,029 |
| 2019-01-24 | $77.45 | $78.43 | $77.45 | $78.06 | $69.86 | 1,068,649 |
| 2019-01-23 | $79.03 | $79.33 | $77.32 | $77.64 | $69.48 | 1,213,066 |
| 2019-01-22 | $80.60 | $80.78 | $78.34 | $78.91 | $70.62 | 1,154,606 |
| 2019-01-18 | $79.85 | $81.83 | $79.38 | $81.20 | $72.67 | 1,803,132 |
| 2019-01-17 | $77.25 | $79.34 | $77.01 | $79.12 | $70.80 | 1,567,802 |
| 2019-01-16 | $75.49 | $76.88 | $75.49 | $76.78 | $68.71 | 1,141,275 |
| 2019-01-15 | $76.19 | $76.49 | $75.17 | $75.72 | $67.76 | 836,773 |
| 2019-01-14 | $76.27 | $76.85 | $75.84 | $76.43 | $68.40 | 1,159,588 |
| 2019-01-11 | $75.90 | $77.10 | $75.78 | $76.90 | $68.82 | 800,392 |
| 2019-01-10 | $76.01 | $77.04 | $75.79 | $76.45 | $68.41 | 1,217,025 |
| 2019-01-09 | $75.44 | $76.77 | $75.25 | $76.35 | $68.32 | 1,078,007 |
| 2019-01-08 | $75.53 | $75.99 | $74.59 | $75.44 | $67.51 | 1,685,378 |
| 2019-01-07 | $74.63 | $75.62 | $73.70 | $74.84 | $66.97 | 2,140,147 |
| 2019-01-04 | $72.79 | $75.31 | $72.57 | $74.83 | $66.96 | 999,043 |
| 2019-01-03 | $72.88 | $73.10 | $71.28 | $71.40 | $63.90 | 1,207,094 |
| 2019-01-02 | $72.06 | $74.59 | $71.89 | $73.09 | $65.41 | 1,588,985 |
| 2018-12-31 | $72.58 | $73.49 | $72.06 | $73.11 | $65.43 | 725,829 |
| 2018-12-28 | $72.96 | $73.35 | $71.92 | $72.30 | $64.70 | 774,080 |
| 2018-12-27 | $69.74 | $72.70 | $69.42 | $72.70 | $65.06 | 1,131,171 |
| 2018-12-26 | $67.99 | $71.04 | $67.40 | $71.02 | $63.56 | 910,702 |
| 2018-12-24 | $68.92 | $69.89 | $67.67 | $67.69 | $60.58 | 510,221 |
| 2018-12-21 | $69.71 | $71.68 | $69.08 | $69.16 | $61.89 | 3,089,195 |
| 2018-12-20 | $70.33 | $72.01 | $68.88 | $69.71 | $62.38 | 1,572,290 |
| 2018-12-19 | $71.67 | $73.01 | $70.22 | $70.59 | $63.17 | 1,236,287 |
| 2018-12-18 | $71.08 | $72.95 | $70.98 | $71.42 | $63.91 | 1,713,821 |
| 2018-12-17 | $71.30 | $72.65 | $70.09 | $70.48 | $63.07 | 1,885,440 |
| 2018-12-14 | $70.76 | $71.90 | $70.33 | $71.50 | $63.98 | 2,584,471 |
| 2018-12-13 | $72.79 | $73.78 | $71.47 | $71.95 | $63.83 | 1,995,774 |
| 2018-12-12 | $73.90 | $74.65 | $72.40 | $72.53 | $64.35 | 2,498,599 |
| 2018-12-11 | $74.73 | $75.63 | $72.38 | $72.55 | $64.37 | 1,276,582 |
| 2018-12-10 | $72.59 | $73.51 | $71.31 | $72.72 | $64.52 | 1,509,224 |
| 2018-12-07 | $76.15 | $77.52 | $73.08 | $73.20 | $64.94 | 1,709,993 |
| 2018-12-06 | $76.11 | $76.14 | $74.05 | $75.73 | $67.19 | 1,810,064 |
| 2018-12-04 | $80.53 | $80.81 | $77.59 | $77.67 | $68.91 | 1,236,727 |
| 2018-12-03 | $81.08 | $82.99 | $80.02 | $80.95 | $71.82 | 1,611,871 |
| 2018-11-30 | $78.56 | $79.79 | $78.37 | $78.82 | $69.93 | 1,307,716 |
| 2018-11-29 | $78.78 | $79.83 | $78.49 | $79.04 | $70.12 | 717,078 |
| 2018-11-28 | $78.16 | $79.10 | $76.87 | $79.08 | $70.16 | 1,107,011 |
| 2018-11-27 | $78.72 | $79.09 | $76.91 | $77.92 | $69.13 | 1,123,657 |
| 2018-11-26 | $78.14 | $79.39 | $78.01 | $79.36 | $70.41 | 1,865,609 |
| 2018-11-23 | $79.30 | $79.60 | $77.58 | $77.64 | $68.88 | 940,025 |
| 2018-11-21 | $80.66 | $81.76 | $80.12 | $80.28 | $71.22 | 943,959 |
| 2018-11-20 | $80.46 | $80.87 | $78.98 | $79.98 | $70.96 | 994,664 |
| 2018-11-19 | $83.03 | $83.48 | $81.45 | $81.82 | $72.59 | 962,390 |
| 2018-11-16 | $82.61 | $83.52 | $82.03 | $83.18 | $73.80 | 752,934 |
| 2018-11-15 | $81.31 | $83.28 | $81.04 | $82.82 | $73.48 | 904,863 |
| 2018-11-14 | $81.25 | $82.49 | $80.74 | $82.02 | $72.77 | 1,583,060 |
| 2018-11-13 | $81.46 | $82.57 | $80.47 | $80.62 | $71.53 | 1,023,178 |
| 2018-11-12 | $83.07 | $83.25 | $81.47 | $81.63 | $72.42 | 856,897 |
| 2018-11-09 | $82.95 | $83.53 | $81.96 | $82.82 | $73.48 | 1,310,106 |
| 2018-11-08 | $83.53 | $84.44 | $83.12 | $83.68 | $74.24 | 965,278 |
| 2018-11-07 | $83.54 | $84.31 | $82.37 | $84.20 | $74.70 | 1,176,444 |
| 2018-11-06 | $82.19 | $82.90 | $81.83 | $82.72 | $73.39 | 1,209,854 |
| 2018-11-05 | $83.01 | $83.25 | $80.97 | $82.01 | $72.76 | 1,273,398 |
| 2018-11-02 | $82.21 | $83.24 | $81.69 | $82.50 | $73.19 | 1,726,869 |
| 2018-11-01 | $79.94 | $81.74 | $78.97 | $81.68 | $72.47 | 1,451,570 |
| 2018-10-31 | $79.93 | $80.22 | $78.21 | $78.35 | $69.51 | 1,984,818 |
| 2018-10-30 | $76.39 | $79.38 | $75.99 | $79.02 | $70.11 | 1,855,271 |
| 2018-10-29 | $79.27 | $79.69 | $75.44 | $76.39 | $67.77 | 1,894,347 |
| 2018-10-26 | $73.95 | $79.29 | $73.95 | $78.15 | $69.33 | 2,837,303 |
| 2018-10-25 | $77.02 | $78.57 | $75.81 | $77.67 | $68.91 | 1,652,343 |
| 2018-10-24 | $78.90 | $78.90 | $75.39 | $75.53 | $67.01 | 1,839,082 |
| 2018-10-23 | $78.04 | $79.30 | $77.36 | $78.90 | $70.00 | 1,651,071 |
| 2018-10-22 | $81.16 | $81.70 | $79.20 | $79.69 | $70.70 | 940,188 |
| 2018-10-19 | $82.06 | $82.76 | $80.49 | $80.77 | $71.66 | 1,328,519 |
| 2018-10-18 | $83.05 | $84.30 | $81.36 | $81.87 | $72.63 | 1,270,216 |
| 2018-10-17 | $83.70 | $84.16 | $82.83 | $83.33 | $73.93 | 1,069,196 |
| 2018-10-16 | $82.86 | $84.04 | $82.64 | $83.97 | $74.50 | 1,274,906 |
| 2018-10-15 | $82.49 | $83.47 | $82.15 | $82.32 | $73.03 | 1,984,163 |
| 2018-10-12 | $83.75 | $84.37 | $81.89 | $82.49 | $73.18 | 1,800,961 |
| 2018-10-11 | $83.75 | $85.28 | $82.00 | $82.05 | $72.79 | 2,146,286 |
| 2018-10-10 | $87.00 | $87.16 | $84.20 | $84.24 | $74.74 | 2,798,924 |
| 2018-10-09 | $90.39 | $90.40 | $86.63 | $86.81 | $77.02 | 2,542,997 |
| 2018-10-08 | $91.12 | $92.14 | $91.02 | $91.26 | $80.97 | 1,408,175 |
| 2018-10-05 | $95.03 | $95.03 | $90.56 | $91.05 | $80.78 | 2,518,000 |
| 2018-10-04 | $97.30 | $97.30 | $95.74 | $96.47 | $85.59 | 1,244,320 |
| 2018-10-03 | $97.82 | $98.38 | $97.30 | $97.36 | $86.38 | 969,687 |
| 2018-10-02 | $97.02 | $97.97 | $96.73 | $97.29 | $86.32 | 551,118 |
| 2018-10-01 | $96.44 | $97.26 | $96.44 | $96.87 | $85.94 | 484,195 |
| 2018-09-28 | $96.40 | $96.42 | $95.61 | $95.72 | $84.92 | 899,380 |
| 2018-09-27 | $97.91 | $97.91 | $96.41 | $96.75 | $85.84 | 727,009 |
| 2018-09-26 | $98.40 | $98.97 | $97.53 | $97.71 | $86.69 | 752,182 |
| 2018-09-25 | $99.35 | $99.43 | $98.34 | $98.72 | $87.58 | 667,467 |
| 2018-09-24 | $99.89 | $100.50 | $98.25 | $98.93 | $87.77 | 763,378 |
| 2018-09-21 | $100.17 | $100.32 | $99.26 | $99.88 | $88.61 | 1,341,447 |
| 2018-09-20 | $99.60 | $100.51 | $98.98 | $99.81 | $88.55 | 842,459 |
| 2018-09-19 | $97.72 | $98.83 | $97.23 | $98.52 | $87.41 | 911,175 |
| 2018-09-18 | $98.06 | $98.26 | $96.52 | $97.23 | $86.26 | 920,945 |
| 2018-09-17 | $97.35 | $98.04 | $97.35 | $97.62 | $86.61 | 720,958 |
| 2018-09-14 | $97.03 | $97.81 | $96.68 | $97.48 | $86.48 | 1,017,547 |
| 2018-09-13 | $95.96 | $97.08 | $95.60 | $96.92 | $85.99 | 901,243 |
| 2018-09-12 | $95.97 | $97.18 | $95.43 | $96.00 | $84.68 | 875,047 |
| 2018-09-11 | $96.25 | $96.70 | $95.53 | $95.87 | $84.57 | 1,453,917 |
| 2018-09-10 | $97.57 | $98.17 | $96.89 | $96.92 | $85.49 | 857,528 |
| 2018-09-07 | $96.92 | $97.66 | $96.10 | $97.10 | $85.65 | 856,680 |
| 2018-09-06 | $97.75 | $98.39 | $96.82 | $97.45 | $85.96 | 778,221 |
| 2018-09-05 | $96.63 | $98.64 | $96.23 | $97.80 | $86.27 | 1,371,262 |
| 2018-09-04 | $96.74 | $97.15 | $95.89 | $96.62 | $85.23 | 916,565 |
| 2018-08-31 | $97.44 | $97.83 | $96.50 | $97.03 | $85.59 | 824,391 |
| 2018-08-30 | $98.48 | $98.48 | $97.28 | $97.70 | $86.18 | 769,608 |
| 2018-08-29 | $98.81 | $99.31 | $98.27 | $98.73 | $87.09 | 566,310 |
| 2018-08-28 | $99.93 | $100.52 | $98.53 | $98.88 | $87.22 | 758,950 |
| 2018-08-27 | $99.32 | $100.26 | $99.30 | $99.87 | $88.10 | 540,589 |
| 2018-08-24 | $98.30 | $99.37 | $98.07 | $98.99 | $87.32 | 670,452 |
| 2018-08-23 | $98.15 | $98.21 | $96.96 | $97.72 | $86.20 | 686,096 |
| 2018-08-22 | $99.20 | $99.59 | $98.30 | $98.38 | $86.78 | 1,081,416 |
| 2018-08-21 | $98.25 | $99.81 | $98.25 | $99.19 | $87.50 | 1,144,587 |
| 2018-08-20 | $97.80 | $98.80 | $97.80 | $98.14 | $86.57 | 896,395 |
| 2018-08-17 | $97.38 | $98.20 | $97.18 | $97.69 | $86.17 | 856,986 |
| 2018-08-16 | $97.57 | $98.06 | $97.17 | $97.31 | $85.84 | 768,678 |
| 2018-08-15 | $98.31 | $98.31 | $95.85 | $96.73 | $85.33 | 953,897 |
| 2018-08-14 | $99.09 | $99.86 | $98.92 | $99.04 | $87.36 | 871,333 |
| 2018-08-13 | $100.03 | $100.40 | $98.39 | $98.86 | $87.20 | 816,312 |
| 2018-08-10 | $101.10 | $101.15 | $99.30 | $99.87 | $88.10 | 803,839 |
| 2018-08-09 | $101.44 | $102.47 | $101.15 | $101.74 | $89.75 | 561,775 |
| 2018-08-08 | $101.97 | $102.57 | $100.95 | $101.45 | $89.49 | 714,876 |
| 2018-08-07 | $102.25 | $102.94 | $101.40 | $101.71 | $89.72 | 748,114 |
| 2018-08-06 | $101.60 | $102.15 | $100.80 | $101.78 | $89.78 | 853,225 |
| 2018-08-03 | $100.00 | $102.32 | $100.00 | $101.99 | $89.97 | 1,009,735 |
| 2018-08-02 | $100.90 | $101.41 | $99.77 | $100.03 | $88.24 | 1,003,553 |
| 2018-08-01 | $103.26 | $103.62 | $101.65 | $101.88 | $89.87 | 840,316 |
| 2018-07-31 | $101.92 | $103.92 | $101.81 | $103.62 | $91.40 | 1,142,895 |
| 2018-07-30 | $101.03 | $102.30 | $100.83 | $101.38 | $89.43 | 910,856 |
| 2018-07-27 | $101.00 | $102.09 | $99.00 | $100.89 | $89.00 | 1,645,234 |
| 2018-07-26 | $101.82 | $102.85 | $101.74 | $102.37 | $90.30 | 935,518 |
| 2018-07-25 | $99.98 | $101.91 | $99.97 | $101.71 | $89.72 | 991,896 |
| 2018-07-24 | $100.24 | $100.93 | $99.71 | $100.22 | $88.40 | 552,108 |
| 2018-07-23 | $99.99 | $100.30 | $99.18 | $99.45 | $87.73 | 595,136 |
| 2018-07-20 | $100.29 | $100.88 | $99.95 | $99.99 | $88.20 | 752,729 |
| 2018-07-19 | $101.09 | $101.58 | $99.97 | $100.72 | $88.85 | 517,938 |
| 2018-07-18 | $100.73 | $101.93 | $100.73 | $101.40 | $89.45 | 675,960 |
| 2018-07-17 | $98.66 | $100.89 | $98.66 | $100.66 | $88.79 | 716,075 |
| 2018-07-16 | $99.59 | $99.90 | $98.39 | $98.61 | $86.98 | 514,993 |
| 2018-07-13 | $99.06 | $100.45 | $99.06 | $99.48 | $87.75 | 616,256 |
| 2018-07-12 | $99.86 | $99.88 | $98.71 | $99.19 | $87.50 | 839,544 |
| 2018-07-11 | $100.78 | $101.11 | $98.75 | $99.15 | $87.46 | 894,833 |
| 2018-07-10 | $102.44 | $102.65 | $100.58 | $101.86 | $89.85 | 1,005,934 |
| 2018-07-09 | $99.95 | $101.06 | $99.90 | $100.83 | $88.94 | 725,138 |
| 2018-07-06 | $99.00 | $100.31 | $98.48 | $99.74 | $87.98 | 590,882 |
| 2018-07-05 | $99.34 | $99.93 | $98.58 | $99.45 | $87.73 | 817,184 |
| 2018-07-03 | $100.21 | $100.93 | $98.33 | $98.53 | $86.91 | 545,213 |
| 2018-07-02 | $98.78 | $100.37 | $98.38 | $99.45 | $87.73 | 776,093 |
| 2018-06-29 | $100.06 | $101.65 | $99.85 | $99.96 | $88.17 | 1,179,033 |
| 2018-06-28 | $99.19 | $100.00 | $97.89 | $99.70 | $87.95 | 1,098,412 |
| 2018-06-27 | $100.23 | $101.81 | $99.11 | $99.13 | $87.44 | 1,360,104 |
| 2018-06-26 | $100.62 | $100.95 | $99.66 | $100.23 | $88.41 | 1,220,748 |
| 2018-06-25 | $101.97 | $101.97 | $99.54 | $100.31 | $88.48 | 1,021,409 |
| 2018-06-22 | $102.12 | $103.81 | $101.57 | $102.09 | $90.05 | 1,419,125 |
| 2018-06-21 | $103.08 | $103.17 | $100.70 | $100.95 | $89.05 | 1,226,541 |
| 2018-06-20 | $104.58 | $104.76 | $102.01 | $103.02 | $90.87 | 1,235,948 |
| 2018-06-19 | $106.61 | $106.91 | $103.94 | $104.19 | $91.91 | 980,590 |
| 2018-06-18 | $108.11 | $108.34 | $107.19 | $107.83 | $95.12 | 765,709 |
| 2018-06-15 | $107.43 | $109.00 | $107.18 | $108.92 | $96.08 | 1,393,724 |
| 2018-06-14 | $108.14 | $108.74 | $107.31 | $107.93 | $95.21 | 720,195 |
| 2018-06-13 | $109.74 | $109.90 | $108.12 | $108.46 | $95.18 | 727,533 |
| 2018-06-12 | $109.43 | $110.17 | $108.84 | $109.47 | $96.07 | 802,429 |
| 2018-06-11 | $109.21 | $109.59 | $108.36 | $109.40 | $96.00 | 876,086 |
| 2018-06-08 | $108.42 | $109.20 | $107.63 | $109.07 | $95.71 | 629,090 |
| 2018-06-07 | $109.60 | $110.00 | $107.98 | $108.30 | $95.04 | 903,913 |
| 2018-06-06 | $106.57 | $110.00 | $106.57 | $109.97 | $96.50 | 1,276,964 |
| 2018-06-05 | $106.14 | $107.42 | $106.10 | $106.37 | $93.34 | 809,396 |
| 2018-06-04 | $106.19 | $106.63 | $105.64 | $106.07 | $93.08 | 550,066 |
| 2018-06-01 | $105.23 | $106.72 | $104.95 | $105.78 | $92.83 | 674,250 |
| 2018-05-31 | $105.08 | $105.50 | $104.27 | $104.31 | $91.54 | 1,342,893 |
| 2018-05-30 | $104.84 | $105.66 | $104.44 | $104.75 | $91.92 | 862,455 |
| 2018-05-29 | $105.29 | $106.09 | $103.59 | $104.22 | $91.46 | 1,059,695 |
| 2018-05-25 | $106.49 | $106.75 | $105.73 | $106.26 | $93.25 | 708,670 |
| 2018-05-24 | $107.77 | $108.10 | $106.56 | $107.27 | $94.13 | 727,934 |
| 2018-05-23 | $107.53 | $108.05 | $106.53 | $107.85 | $94.64 | 603,983 |
| 2018-05-22 | $109.20 | $109.61 | $108.30 | $108.44 | $95.16 | 838,397 |
| 2018-05-21 | $109.34 | $109.70 | $108.13 | $108.69 | $95.38 | 550,004 |
| 2018-05-18 | $108.49 | $109.69 | $108.06 | $108.95 | $95.61 | 622,405 |
| 2018-05-17 | $108.27 | $109.22 | $107.71 | $108.48 | $95.20 | 815,953 |
| 2018-05-16 | $107.77 | $109.41 | $107.63 | $108.58 | $95.28 | 1,011,571 |
| 2018-05-15 | $106.28 | $107.60 | $105.76 | $107.50 | $94.34 | 824,670 |
| 2018-05-14 | $107.00 | $107.79 | $106.09 | $106.71 | $93.64 | 638,098 |
| 2018-05-11 | $107.94 | $108.28 | $106.58 | $106.73 | $93.66 | 726,973 |
| 2018-05-10 | $107.43 | $108.99 | $107.29 | $107.70 | $94.51 | 837,920 |
| 2018-05-09 | $105.75 | $107.74 | $105.62 | $107.45 | $94.29 | 1,584,884 |
| 2018-05-08 | $104.98 | $106.00 | $104.72 | $105.53 | $92.61 | 1,157,612 |
| 2018-05-07 | $105.11 | $105.82 | $104.63 | $105.07 | $92.20 | 626,913 |
| 2018-05-04 | $102.24 | $105.10 | $101.80 | $104.80 | $91.97 | 1,021,102 |
| 2018-05-03 | $102.44 | $103.28 | $101.57 | $102.87 | $90.27 | 992,928 |
| 2018-05-02 | $102.07 | $103.70 | $102.07 | $102.64 | $90.07 | 1,207,563 |
| 2018-05-01 | $101.64 | $102.72 | $100.19 | $102.14 | $89.63 | 1,867,418 |
| 2018-04-30 | $104.88 | $105.23 | $102.06 | $102.08 | $89.58 | 1,612,735 |
| 2018-04-27 | $107.40 | $108.00 | $102.50 | $104.60 | $91.79 | 1,416,020 |
| 2018-04-26 | $105.52 | $106.37 | $104.37 | $105.90 | $92.93 | 1,181,798 |
| 2018-04-25 | $105.39 | $105.97 | $103.97 | $105.15 | $92.27 | 998,818 |
| 2018-04-24 | $107.51 | $108.09 | $103.32 | $105.30 | $92.41 | 1,243,579 |
| 2018-04-23 | $107.09 | $108.14 | $106.70 | $107.21 | $94.08 | 762,333 |
| 2018-04-20 | $107.69 | $108.61 | $106.39 | $107.34 | $94.20 | 888,499 |
| 2018-04-19 | $108.23 | $108.71 | $106.73 | $107.47 | $94.31 | 1,035,907 |
| 2018-04-18 | $108.67 | $109.34 | $107.96 | $108.37 | $95.10 | 833,792 |
| 2018-04-17 | $108.33 | $109.16 | $107.29 | $108.15 | $94.91 | 1,043,148 |
| 2018-04-16 | $106.30 | $107.42 | $105.66 | $107.30 | $94.16 | 979,144 |
| 2018-04-13 | $106.85 | $107.36 | $105.03 | $105.44 | $92.53 | 950,283 |
| 2018-04-12 | $105.92 | $106.79 | $105.73 | $106.21 | $93.20 | 709,724 |
| 2018-04-11 | $105.30 | $106.59 | $104.72 | $105.14 | $92.27 | 901,955 |
| 2018-04-10 | $104.65 | $106.67 | $104.45 | $106.26 | $93.25 | 1,096,681 |
| 2018-04-09 | $103.29 | $104.19 | $102.64 | $102.69 | $90.12 | 1,007,386 |
| 2018-04-06 | $103.89 | $104.75 | $101.88 | $102.85 | $90.26 | 959,505 |
| 2018-04-05 | $104.56 | $105.82 | $103.72 | $105.32 | $92.42 | 807,431 |
| 2018-04-04 | $100.08 | $103.85 | $99.22 | $103.65 | $90.96 | 1,515,005 |
| 2018-04-03 | $102.87 | $103.48 | $101.41 | $102.96 | $90.35 | 1,253,476 |
| 2018-04-02 | $105.38 | $105.74 | $101.67 | $102.69 | $90.12 | 1,417,763 |
| 2018-03-29 | $104.69 | $106.23 | $104.20 | $105.58 | $92.65 | 1,194,216 |
| 2018-03-28 | $105.52 | $106.12 | $103.59 | $104.18 | $91.42 | 1,149,233 |
| 2018-03-27 | $105.60 | $106.70 | $104.53 | $105.00 | $92.14 | 1,188,230 |
| 2018-03-26 | $103.86 | $105.47 | $103.71 | $105.29 | $92.40 | 1,293,940 |
| 2018-03-23 | $104.43 | $104.83 | $102.54 | $102.80 | $90.21 | 1,483,476 |
| 2018-03-22 | $106.15 | $106.99 | $103.83 | $103.97 | $91.24 | 1,005,211 |
| 2018-03-21 | $105.94 | $108.68 | $105.94 | $107.47 | $94.31 | 1,344,595 |
| 2018-03-20 | $106.72 | $106.85 | $104.57 | $106.08 | $93.09 | 1,637,825 |
| 2018-03-19 | $107.52 | $107.65 | $105.52 | $106.53 | $93.49 | 1,333,899 |
| 2018-03-16 | $107.06 | $108.31 | $106.55 | $107.79 | $94.59 | 2,038,215 |
| 2018-03-15 | $107.70 | $108.47 | $106.95 | $106.97 | $93.87 | 1,238,947 |
| 2018-03-14 | $109.33 | $109.52 | $106.98 | $107.49 | $94.33 | 1,106,546 |
| 2018-03-13 | $111.30 | $112.45 | $109.14 | $109.35 | $95.46 | 1,279,204 |
| 2018-03-12 | $109.37 | $111.16 | $108.82 | $110.84 | $96.76 | 2,088,066 |
| 2018-03-09 | $106.94 | $109.47 | $106.64 | $109.29 | $95.41 | 1,731,617 |
| 2018-03-08 | $106.56 | $106.68 | $104.78 | $105.90 | $92.45 | 909,688 |
| 2018-03-07 | $104.78 | $106.43 | $104.45 | $106.16 | $92.68 | 1,270,942 |
| 2018-03-06 | $103.82 | $106.32 | $103.25 | $105.82 | $92.38 | 1,894,139 |
| 2018-03-05 | $100.25 | $103.41 | $100.25 | $103.12 | $90.02 | 1,328,639 |
| 2018-03-02 | $99.59 | $101.07 | $98.54 | $100.75 | $87.95 | 905,244 |
| 2018-03-01 | $101.11 | $101.34 | $99.27 | $100.41 | $87.66 | 1,044,887 |
| 2018-02-28 | $102.44 | $103.04 | $101.05 | $101.08 | $88.24 | 1,105,358 |
| 2018-02-27 | $104.19 | $104.46 | $102.11 | $102.31 | $89.32 | 1,631,001 |
| 2018-02-26 | $103.66 | $104.28 | $102.36 | $104.21 | $90.98 | 1,228,281 |
| 2018-02-23 | $102.22 | $103.58 | $101.62 | $103.44 | $90.30 | 911,108 |
| 2018-02-22 | $101.50 | $102.87 | $101.09 | $101.51 | $88.62 | 891,617 |
| 2018-02-21 | $100.37 | $102.66 | $100.16 | $101.09 | $88.25 | 1,007,663 |
| 2018-02-20 | $99.90 | $100.95 | $99.16 | $100.29 | $87.55 | 1,013,658 |
| 2018-02-16 | $99.85 | $101.00 | $98.51 | $100.13 | $87.41 | 1,188,902 |
| 2018-02-15 | $100.26 | $101.01 | $99.26 | $100.11 | $87.40 | 1,270,816 |
| 2018-02-14 | $97.34 | $100.13 | $97.20 | $99.70 | $87.04 | 1,585,224 |
| 2018-02-13 | $96.90 | $98.07 | $96.20 | $97.90 | $85.47 | 1,097,096 |
| 2018-02-12 | $96.02 | $98.04 | $95.54 | $97.52 | $85.13 | 1,762,585 |
| 2018-02-09 | $94.15 | $95.64 | $90.89 | $94.80 | $82.76 | 2,703,119 |
| 2018-02-08 | $98.27 | $99.07 | $93.55 | $93.57 | $81.69 | 1,891,245 |
| 2018-02-07 | $98.60 | $100.39 | $98.36 | $98.98 | $86.41 | 1,598,215 |
| 2018-02-06 | $95.39 | $99.62 | $94.31 | $99.02 | $86.44 | 2,946,606 |
| 2018-02-05 | $99.06 | $104.08 | $97.06 | $97.11 | $84.78 | 3,467,274 |
| 2018-02-02 | $102.27 | $103.21 | $96.46 | $99.27 | $86.66 | 3,278,637 |
| 2018-02-01 | $98.63 | $99.44 | $97.95 | $98.42 | $85.92 | 1,122,818 |
| 2018-01-31 | $100.24 | $100.49 | $98.41 | $99.18 | $86.58 | 1,401,283 |
| 2018-01-30 | $100.43 | $100.61 | $99.35 | $100.02 | $87.32 | 973,932 |
| 2018-01-29 | $102.06 | $102.30 | $101.13 | $101.23 | $88.37 | 1,096,367 |
| 2018-01-26 | $100.32 | $102.51 | $99.87 | $102.31 | $89.32 | 1,597,032 |
| 2018-01-25 | $99.45 | $100.48 | $98.97 | $100.28 | $87.54 | 1,210,641 |
| 2018-01-24 | $98.38 | $99.31 | $97.95 | $98.64 | $86.11 | 965,783 |
| 2018-01-23 | $97.55 | $98.05 | $96.94 | $97.96 | $85.52 | 656,964 |
| 2018-01-22 | $98.02 | $98.49 | $97.46 | $97.77 | $85.35 | 1,095,753 |
| 2018-01-19 | $97.32 | $98.13 | $97.15 | $98.13 | $85.67 | 1,139,339 |
| 2018-01-18 | $96.73 | $97.14 | $96.35 | $96.83 | $84.53 | 725,801 |
| 2018-01-17 | $97.54 | $97.72 | $96.57 | $96.86 | $84.56 | 817,377 |
| 2018-01-16 | $97.63 | $98.10 | $96.13 | $96.81 | $84.52 | 923,280 |
| 2018-01-12 | $97.96 | $97.96 | $96.98 | $97.43 | $85.06 | 882,898 |
| 2018-01-11 | $97.80 | $97.94 | $97.19 | $97.50 | $85.12 | 1,179,480 |
| 2018-01-10 | $97.12 | $97.45 | $96.07 | $97.25 | $84.90 | 755,621 |
| 2018-01-09 | $97.62 | $98.24 | $97.22 | $97.27 | $84.92 | 848,597 |
| 2018-01-08 | $97.16 | $97.81 | $96.75 | $97.48 | $85.10 | 971,105 |
| 2018-01-05 | $96.90 | $97.56 | $96.43 | $97.11 | $84.78 | 819,598 |
| 2018-01-04 | $95.78 | $97.04 | $95.62 | $96.51 | $84.25 | 1,205,980 |
| 2018-01-03 | $94.50 | $95.62 | $94.43 | $95.35 | $83.24 | 1,332,322 |
| 2018-01-02 | $93.43 | $94.28 | $92.90 | $94.27 | $82.30 | 1,199,037 |
| 2017-12-29 | $93.71 | $93.76 | $92.55 | $92.64 | $80.87 | 630,800 |
| 2017-12-28 | $92.73 | $93.42 | $92.47 | $93.42 | $81.56 | 562,090 |
| 2017-12-27 | $92.85 | $93.56 | $92.46 | $92.53 | $80.78 | 617,878 |
| 2017-12-26 | $92.73 | $93.08 | $92.60 | $92.98 | $81.17 | 725,946 |
| 2017-12-22 | $93.08 | $93.30 | $92.58 | $92.65 | $80.88 | 496,515 |
| 2017-12-21 | $93.40 | $93.43 | $92.31 | $92.91 | $81.11 | 582,693 |
| 2017-12-20 | $93.10 | $94.27 | $92.88 | $93.03 | $81.22 | 1,228,658 |
| 2017-12-19 | $91.85 | $92.86 | $91.74 | $92.33 | $80.60 | 1,175,432 |
| 2017-12-18 | $91.12 | $91.99 | $90.73 | $91.74 | $80.09 | 2,014,578 |
| 2017-12-15 | $90.78 | $91.01 | $90.10 | $90.23 | $78.77 | 2,288,496 |
| 2017-12-14 | $93.02 | $93.10 | $90.91 | $91.01 | $78.96 | 1,339,923 |
| 2017-12-13 | $93.01 | $93.47 | $92.80 | $93.08 | $80.76 | 939,568 |
| 2017-12-12 | $93.02 | $93.72 | $92.81 | $93.02 | $80.71 | 869,295 |
| 2017-12-11 | $92.34 | $93.42 | $92.23 | $92.80 | $80.51 | 903,359 |
| 2017-12-08 | $92.10 | $92.65 | $91.62 | $92.18 | $79.98 | 1,010,806 |
| 2017-12-07 | $90.75 | $91.60 | $90.23 | $91.50 | $79.39 | 968,297 |
| 2017-12-06 | $91.02 | $91.62 | $90.46 | $90.61 | $78.61 | 1,421,443 |
| 2017-12-05 | $91.21 | $91.47 | $89.64 | $91.20 | $79.13 | 1,174,950 |
| 2017-12-04 | $92.52 | $92.69 | $91.39 | $91.40 | $79.30 | 1,037,817 |
| 2017-12-01 | $92.64 | $92.88 | $90.92 | $91.98 | $79.80 | 1,275,280 |
| 2017-11-30 | $91.74 | $93.00 | $91.54 | $92.37 | $80.14 | 1,304,490 |
| 2017-11-29 | $91.70 | $91.74 | $90.54 | $91.41 | $79.31 | 840,504 |
| 2017-11-28 | $91.03 | $91.69 | $90.73 | $91.69 | $79.55 | 774,415 |
| 2017-11-27 | $91.14 | $91.19 | $90.71 | $90.89 | $78.86 | 621,446 |
| 2017-11-24 | $91.24 | $91.39 | $90.71 | $91.14 | $79.07 | 242,272 |
| 2017-11-22 | $91.29 | $91.38 | $90.90 | $90.90 | $78.87 | 702,339 |
| 2017-11-21 | $90.32 | $91.07 | $89.82 | $91.01 | $78.96 | 857,834 |
| 2017-11-20 | $89.58 | $90.19 | $89.36 | $90.05 | $78.13 | 698,347 |
| 2017-11-17 | $89.70 | $90.24 | $89.30 | $89.74 | $77.86 | 1,590,904 |
| 2017-11-16 | $89.88 | $90.33 | $89.61 | $90.15 | $78.22 | 783,893 |
| 2017-11-15 | $90.10 | $90.10 | $88.85 | $89.55 | $77.69 | 2,242,096 |
| 2017-11-14 | $90.70 | $90.86 | $89.59 | $90.24 | $78.29 | 1,002,514 |
| 2017-11-13 | $90.25 | $91.63 | $90.25 | $91.43 | $79.33 | 870,818 |
| 2017-11-10 | $89.97 | $90.78 | $89.93 | $90.75 | $78.74 | 798,191 |
| 2017-11-09 | $89.82 | $90.29 | $89.01 | $89.98 | $78.07 | 823,390 |
| 2017-11-08 | $90.36 | $91.11 | $89.90 | $90.59 | $78.60 | 859,149 |
| 2017-11-07 | $90.42 | $91.12 | $90.16 | $90.61 | $78.61 | 722,299 |
| 2017-11-06 | $91.14 | $91.14 | $90.14 | $90.36 | $78.40 | 809,796 |
| 2017-11-03 | $91.34 | $91.68 | $90.86 | $91.32 | $79.23 | 556,282 |
| 2017-11-02 | $91.09 | $91.34 | $89.75 | $91.13 | $79.07 | 1,115,091 |
| 2017-11-01 | $91.46 | $91.55 | $90.29 | $90.98 | $78.94 | 946,794 |
| 2017-10-31 | $92.12 | $92.12 | $90.76 | $90.81 | $78.79 | 1,295,776 |
| 2017-10-30 | $92.51 | $93.35 | $91.77 | $91.82 | $79.66 | 1,593,908 |
| 2017-10-27 | $93.63 | $94.96 | $90.54 | $93.00 | $80.69 | 2,843,016 |
| 2017-10-26 | $91.07 | $91.67 | $90.78 | $91.04 | $78.99 | 1,866,088 |
| 2017-10-25 | $90.19 | $91.03 | $89.70 | $90.65 | $78.65 | 1,231,955 |
| 2017-10-24 | $89.01 | $91.02 | $89.01 | $90.47 | $78.49 | 1,123,845 |
| 2017-10-23 | $88.91 | $89.26 | $88.43 | $88.67 | $76.93 | 724,156 |
| 2017-10-20 | $89.67 | $89.67 | $88.79 | $88.82 | $77.06 | 1,194,761 |
| 2017-10-19 | $87.81 | $89.20 | $87.30 | $88.79 | $77.04 | 1,087,605 |
| 2017-10-18 | $87.35 | $88.40 | $87.04 | $88.06 | $76.40 | 1,261,395 |
| 2017-10-17 | $87.60 | $87.97 | $86.58 | $87.30 | $75.74 | 2,029,423 |
| 2017-10-16 | $89.00 | $89.09 | $87.45 | $87.87 | $76.24 | 1,298,031 |
| 2017-10-13 | $88.90 | $89.18 | $88.55 | $88.65 | $76.91 | 787,557 |
| 2017-10-12 | $87.77 | $88.55 | $87.74 | $88.36 | $76.66 | 828,989 |
| 2017-10-11 | $88.57 | $88.61 | $87.56 | $88.15 | $76.48 | 1,082,989 |
| 2017-10-10 | $88.99 | $89.30 | $88.05 | $88.78 | $77.03 | 1,356,985 |
| 2017-10-09 | $91.10 | $91.38 | $89.58 | $89.65 | $77.78 | 956,221 |
| 2017-10-06 | $90.17 | $91.04 | $90.02 | $91.00 | $78.95 | 971,664 |
| 2017-10-05 | $90.09 | $91.35 | $89.70 | $90.83 | $78.81 | 1,361,617 |
| 2017-10-04 | $91.26 | $91.38 | $88.77 | $89.70 | $77.83 | 2,181,913 |
| 2017-10-03 | $91.20 | $91.39 | $90.24 | $91.27 | $79.19 | 1,036,665 |
| 2017-10-02 | $90.38 | $91.07 | $89.50 | $90.98 | $78.94 | 1,341,155 |
| 2017-09-29 | $89.99 | $90.97 | $89.54 | $90.49 | $78.51 | 2,032,877 |
| 2017-09-28 | $88.49 | $89.96 | $87.93 | $89.96 | $78.05 | 1,593,129 |
| 2017-09-27 | $87.36 | $87.89 | $86.56 | $87.35 | $75.79 | 796,822 |
| 2017-09-26 | $87.78 | $87.98 | $86.76 | $86.84 | $75.34 | 1,937,506 |
| 2017-09-25 | $86.47 | $87.87 | $86.24 | $87.66 | $76.06 | 1,289,722 |
| 2017-09-22 | $85.80 | $86.57 | $85.64 | $86.48 | $75.03 | 616,248 |
| 2017-09-21 | $85.87 | $85.99 | $85.54 | $85.80 | $74.44 | 669,052 |
| 2017-09-20 | $86.84 | $87.26 | $85.54 | $86.05 | $74.66 | 2,104,156 |
| 2017-09-19 | $85.51 | $86.86 | $85.10 | $86.67 | $75.20 | 1,498,631 |
| 2017-09-18 | $85.08 | $85.70 | $85.00 | $85.41 | $74.10 | 798,464 |
| 2017-09-15 | $85.00 | $85.13 | $84.42 | $84.96 | $73.71 | 2,065,230 |
| 2017-09-14 | $85.10 | $85.34 | $84.88 | $85.05 | $73.79 | 1,064,439 |
| 2017-09-13 | $86.07 | $86.26 | $85.13 | $85.60 | $73.83 | 885,874 |
| 2017-09-12 | $85.87 | $86.42 | $85.76 | $86.20 | $74.34 | 1,401,352 |
| 2017-09-11 | $85.62 | $85.92 | $85.32 | $85.59 | $73.82 | 975,349 |
| 2017-09-08 | $84.58 | $85.26 | $84.48 | $84.83 | $73.16 | 1,009,339 |
| 2017-09-07 | $85.06 | $85.17 | $84.58 | $84.83 | $73.16 | 739,160 |
| 2017-09-06 | $85.14 | $85.82 | $84.63 | $85.07 | $73.37 | 1,696,669 |
| 2017-09-05 | $87.29 | $87.54 | $85.10 | $85.27 | $73.54 | 1,519,438 |
| 2017-09-01 | $86.58 | $87.52 | $86.54 | $87.31 | $75.30 | 1,251,364 |
| 2017-08-31 | $86.04 | $86.79 | $85.88 | $86.20 | $74.34 | 1,000,959 |
| 2017-08-30 | $84.85 | $85.86 | $84.51 | $85.75 | $73.95 | 1,312,880 |
| 2017-08-29 | $84.85 | $85.14 | $84.15 | $84.57 | $72.94 | 661,439 |
| 2017-08-28 | $85.22 | $85.52 | $84.61 | $85.43 | $73.68 | 736,148 |
| 2017-08-25 | $85.15 | $85.45 | $84.80 | $84.87 | $73.20 | 445,738 |
| 2017-08-24 | $84.36 | $85.13 | $84.17 | $84.82 | $73.15 | 807,233 |
| 2017-08-23 | $83.78 | $84.92 | $83.78 | $84.38 | $72.77 | 682,251 |
| 2017-08-22 | $83.50 | $84.59 | $83.50 | $84.14 | $72.57 | 798,454 |
| 2017-08-21 | $82.93 | $83.44 | $82.58 | $83.13 | $71.69 | 1,609,385 |
| 2017-08-18 | $82.73 | $83.25 | $82.40 | $82.90 | $71.50 | 1,013,397 |
| 2017-08-17 | $84.75 | $84.87 | $82.68 | $82.77 | $71.38 | 1,415,679 |
| 2017-08-16 | $85.00 | $85.61 | $85.00 | $85.27 | $73.54 | 971,109 |
| 2017-08-15 | $84.29 | $84.96 | $83.05 | $84.84 | $73.17 | 765,130 |
| 2017-08-14 | $83.72 | $84.64 | $83.69 | $84.26 | $72.67 | 546,216 |
| 2017-08-11 | $83.06 | $83.65 | $82.33 | $83.21 | $71.76 | 1,083,827 |
| 2017-08-10 | $83.77 | $84.10 | $83.10 | $83.25 | $71.80 | 1,001,911 |
| 2017-08-09 | $84.07 | $84.64 | $83.79 | $84.26 | $72.67 | 801,245 |
| 2017-08-08 | $84.15 | $84.89 | $83.75 | $84.12 | $72.55 | 657,651 |
| 2017-08-07 | $84.15 | $85.12 | $84.11 | $84.45 | $72.83 | 867,132 |
| 2017-08-04 | $84.47 | $84.96 | $83.87 | $84.07 | $72.51 | 1,366,200 |
| 2017-08-03 | $84.01 | $84.42 | $83.75 | $83.92 | $72.38 | 946,972 |
| 2017-08-02 | $83.46 | $84.30 | $83.11 | $83.88 | $72.34 | 961,937 |
| 2017-08-01 | $83.33 | $83.86 | $82.90 | $83.66 | $72.15 | 952,607 |
| 2017-07-31 | $83.60 | $84.16 | $83.13 | $83.16 | $71.72 | 1,074,041 |
| 2017-07-28 | $84.00 | $84.42 | $81.91 | $83.03 | $71.61 | 1,683,718 |
| 2017-07-27 | $85.11 | $85.28 | $84.22 | $85.02 | $73.32 | 1,347,282 |
| 2017-07-26 | $86.16 | $86.22 | $84.94 | $85.05 | $73.35 | 845,430 |
| 2017-07-25 | $86.50 | $86.60 | $85.53 | $86.12 | $74.27 | 761,529 |
| 2017-07-24 | $85.64 | $85.99 | $85.22 | $85.80 | $74.00 | 526,949 |
| 2017-07-21 | $85.19 | $85.77 | $85.12 | $85.65 | $73.87 | 606,692 |
| 2017-07-20 | $86.09 | $86.09 | $85.00 | $85.68 | $73.89 | 520,725 |
| 2017-07-19 | $85.24 | $86.31 | $85.11 | $86.15 | $74.30 | 755,807 |
| 2017-07-18 | $85.04 | $85.22 | $84.48 | $85.08 | $73.38 | 593,011 |
| 2017-07-17 | $85.31 | $85.60 | $85.05 | $85.24 | $73.51 | 505,943 |
| 2017-07-14 | $85.53 | $85.71 | $85.07 | $85.40 | $73.65 | 625,725 |
| 2017-07-13 | $85.85 | $86.07 | $85.08 | $85.15 | $73.44 | 739,888 |
| 2017-07-12 | $85.48 | $86.06 | $84.98 | $85.80 | $74.00 | 1,278,851 |
| 2017-07-11 | $84.66 | $85.29 | $84.35 | $85.00 | $73.31 | 790,744 |
| 2017-07-10 | $83.63 | $84.88 | $83.29 | $84.64 | $73.00 | 633,377 |
| 2017-07-07 | $83.99 | $84.10 | $83.38 | $83.90 | $72.36 | 878,851 |
| 2017-07-06 | $83.36 | $84.44 | $83.04 | $83.60 | $72.10 | 1,238,313 |
| 2017-07-05 | $84.54 | $84.78 | $82.57 | $83.56 | $72.07 | 1,289,971 |
| 2017-07-03 | $84.61 | $85.11 | $84.38 | $84.50 | $72.88 | 376,477 |
| 2017-06-30 | $83.89 | $84.45 | $83.48 | $83.99 | $72.44 | 704,457 |
| 2017-06-29 | $84.83 | $84.99 | $83.09 | $83.40 | $71.93 | 782,310 |
| 2017-06-28 | $84.21 | $84.91 | $84.14 | $84.26 | $72.67 | 725,871 |
| 2017-06-27 | $83.79 | $84.16 | $83.50 | $83.52 | $72.03 | 596,614 |
| 2017-06-26 | $83.44 | $83.83 | $82.54 | $83.73 | $72.21 | 920,527 |
| 2017-06-23 | $83.08 | $83.44 | $82.33 | $82.97 | $71.56 | 1,760,599 |
| 2017-06-22 | $83.24 | $83.55 | $82.72 | $82.85 | $71.45 | 950,199 |
| 2017-06-21 | $85.36 | $85.36 | $83.11 | $83.23 | $71.78 | 1,142,884 |
| 2017-06-20 | $85.20 | $85.94 | $84.77 | $85.13 | $73.42 | 1,741,289 |
| 2017-06-19 | $84.79 | $86.28 | $84.75 | $86.00 | $74.17 | 2,197,809 |
| 2017-06-16 | $82.55 | $83.06 | $81.96 | $83.05 | $71.63 | 1,661,113 |
| 2017-06-15 | $81.82 | $82.69 | $81.39 | $82.31 | $70.99 | 1,141,786 |
| 2017-06-14 | $83.70 | $83.82 | $82.20 | $82.88 | $71.48 | 1,384,324 |
| 2017-06-13 | $82.76 | $84.07 | $82.62 | $83.84 | $72.31 | 1,653,623 |
| 2017-06-12 | $82.63 | $83.92 | $82.48 | $83.08 | $71.22 | 1,762,395 |
| 2017-06-09 | $81.77 | $82.94 | $81.33 | $82.56 | $70.77 | 1,075,433 |
| 2017-06-08 | $80.66 | $81.76 | $80.36 | $81.35 | $69.74 | 953,260 |
| 2017-06-07 | $80.49 | $81.12 | $80.04 | $80.76 | $69.23 | 1,095,694 |
| 2017-06-06 | $80.23 | $80.76 | $79.93 | $80.28 | $68.82 | 967,657 |
| 2017-06-05 | $80.83 | $81.27 | $80.08 | $80.54 | $69.04 | 1,392,415 |
| 2017-06-02 | $80.70 | $81.35 | $80.49 | $81.11 | $69.53 | 1,379,394 |
| 2017-06-01 | $80.56 | $82.15 | $80.37 | $81.15 | $69.56 | 1,723,111 |
| 2017-05-31 | $79.88 | $80.18 | $78.59 | $80.11 | $68.67 | 1,558,812 |
| 2017-05-30 | $79.74 | $80.11 | $79.23 | $79.96 | $68.54 | 1,533,730 |
| 2017-05-26 | $79.84 | $80.41 | $79.41 | $79.91 | $68.50 | 831,228 |
| 2017-05-25 | $79.65 | $80.15 | $79.18 | $79.67 | $68.30 | 1,108,298 |
| 2017-05-24 | $79.57 | $80.30 | $79.13 | $79.51 | $68.16 | 861,589 |
| 2017-05-23 | $79.27 | $80.00 | $78.99 | $79.59 | $68.23 | 1,093,454 |
| 2017-05-22 | $79.32 | $79.74 | $78.39 | $79.00 | $67.72 | 1,412,279 |
| 2017-05-19 | $77.70 | $78.95 | $77.48 | $78.57 | $67.35 | 1,025,327 |
| 2017-05-18 | $76.89 | $77.80 | $76.11 | $77.25 | $66.22 | 861,361 |
| 2017-05-17 | $78.69 | $78.82 | $77.12 | $77.26 | $66.23 | 1,288,225 |
| 2017-05-16 | $78.72 | $79.86 | $78.72 | $79.56 | $68.20 | 1,286,037 |
| 2017-05-15 | $78.02 | $79.10 | $77.95 | $78.62 | $67.40 | 866,116 |
| 2017-05-12 | $77.77 | $78.27 | $77.44 | $77.51 | $66.44 | 894,196 |
| 2017-05-11 | $78.67 | $78.84 | $77.36 | $77.85 | $66.74 | 1,283,258 |
| 2017-05-10 | $78.48 | $79.19 | $78.45 | $78.76 | $67.52 | 1,108,265 |
| 2017-05-09 | $79.28 | $79.71 | $78.24 | $78.39 | $67.20 | 1,138,548 |
| 2017-05-08 | $79.72 | $79.89 | $79.15 | $79.28 | $67.96 | 1,919,343 |
| 2017-05-05 | $78.37 | $79.64 | $78.23 | $79.61 | $68.24 | 912,440 |
| 2017-05-04 | $78.59 | $78.67 | $77.73 | $78.11 | $66.96 | 965,741 |
| 2017-05-03 | $79.81 | $80.07 | $77.99 | $78.58 | $67.36 | 1,111,208 |
| 2017-05-02 | $80.03 | $80.86 | $79.47 | $79.93 | $68.52 | 1,179,631 |
| 2017-05-01 | $80.13 | $80.70 | $79.80 | $80.37 | $68.90 | 1,138,199 |
| 2017-04-28 | $82.08 | $82.20 | $79.64 | $79.75 | $68.36 | 1,825,536 |
| 2017-04-27 | $81.17 | $81.91 | $80.75 | $81.66 | $70.00 | 1,450,405 |
| 2017-04-26 | $81.47 | $81.74 | $81.05 | $81.44 | $69.81 | 928,913 |
| 2017-04-25 | $81.88 | $82.39 | $81.51 | $81.63 | $69.98 | 1,022,879 |
| 2017-04-24 | $80.27 | $81.74 | $80.26 | $81.23 | $69.63 | 1,388,745 |
| 2017-04-21 | $79.84 | $79.91 | $79.08 | $79.31 | $67.99 | 643,947 |
| 2017-04-20 | $79.16 | $79.97 | $78.84 | $79.64 | $68.27 | 828,610 |
| 2017-04-19 | $79.10 | $79.50 | $78.45 | $78.58 | $67.36 | 1,024,821 |
| 2017-04-18 | $77.93 | $78.87 | $77.61 | $78.74 | $67.50 | 985,709 |
| 2017-04-17 | $78.10 | $78.55 | $77.89 | $78.29 | $67.11 | 607,749 |
| 2017-04-13 | $78.50 | $79.02 | $77.78 | $77.93 | $66.80 | 585,064 |
| 2017-04-12 | $80.16 | $80.19 | $78.23 | $78.69 | $67.46 | 1,128,242 |
| 2017-04-11 | $80.29 | $80.67 | $79.46 | $80.17 | $68.72 | 682,537 |
| 2017-04-10 | $80.47 | $80.73 | $80.12 | $80.33 | $68.86 | 493,094 |
| 2017-04-07 | $79.86 | $80.50 | $79.58 | $80.34 | $68.87 | 672,956 |
| 2017-04-06 | $79.82 | $80.49 | $79.67 | $80.21 | $68.76 | 827,630 |
| 2017-04-05 | $80.86 | $81.09 | $79.52 | $79.72 | $68.34 | 1,076,613 |
| 2017-04-04 | $79.95 | $80.72 | $79.65 | $80.25 | $68.79 | 835,708 |
| 2017-04-03 | $80.84 | $81.19 | $79.41 | $79.96 | $68.54 | 969,341 |
| 2017-03-31 | $80.83 | $81.30 | $80.44 | $80.80 | $69.26 | 1,583,267 |
| 2017-03-30 | $80.46 | $81.81 | $80.28 | $81.08 | $69.50 | 1,927,686 |
| 2017-03-29 | $79.90 | $80.87 | $79.73 | $80.46 | $68.97 | 1,436,900 |
| 2017-03-28 | $77.93 | $80.22 | $77.93 | $79.83 | $68.43 | 2,743,269 |
| 2017-03-27 | $76.54 | $78.16 | $76.02 | $77.93 | $66.80 | 954,456 |
| 2017-03-24 | $78.04 | $78.49 | $76.80 | $77.18 | $66.16 | 816,842 |
| 2017-03-23 | $77.81 | $78.48 | $77.25 | $78.03 | $66.89 | 854,028 |
| 2017-03-22 | $77.41 | $78.02 | $76.84 | $77.82 | $66.71 | 1,261,472 |
| 2017-03-21 | $78.91 | $79.18 | $77.20 | $77.50 | $66.44 | 1,176,369 |
| 2017-03-20 | $79.17 | $79.43 | $78.57 | $78.83 | $67.58 | 994,456 |
| 2017-03-17 | $79.30 | $79.78 | $78.94 | $79.17 | $67.87 | 1,355,727 |
| 2017-03-16 | $78.92 | $79.34 | $78.14 | $78.89 | $67.63 | 970,770 |
| 2017-03-15 | $78.27 | $78.92 | $77.54 | $78.64 | $67.41 | 997,397 |
| 2017-03-14 | $77.31 | $77.52 | $76.66 | $77.30 | $66.26 | 851,338 |
| 2017-03-13 | $77.50 | $78.02 | $76.69 | $77.63 | $66.55 | 2,277,659 |
| 2017-03-10 | $77.90 | $78.31 | $77.45 | $77.63 | $66.11 | 1,386,146 |
| 2017-03-09 | $78.00 | $78.33 | $77.26 | $77.54 | $66.04 | 1,175,605 |
| 2017-03-08 | $78.93 | $79.28 | $78.30 | $78.32 | $66.70 | 914,701 |
| 2017-03-07 | $79.48 | $79.63 | $78.91 | $78.92 | $67.21 | 980,488 |
| 2017-03-06 | $79.59 | $80.06 | $79.22 | $79.53 | $67.73 | 837,206 |
| 2017-03-03 | $79.80 | $80.45 | $79.71 | $80.35 | $68.43 | 1,139,485 |
| 2017-03-02 | $81.36 | $81.72 | $79.68 | $79.71 | $67.88 | 1,410,313 |
| 2017-03-01 | $81.20 | $82.10 | $81.17 | $81.47 | $69.38 | 1,434,426 |
| 2017-02-28 | $79.57 | $80.42 | $79.40 | $80.25 | $68.34 | 983,622 |
| 2017-02-27 | $80.25 | $80.71 | $79.78 | $79.97 | $68.11 | 803,436 |
| 2017-02-24 | $79.44 | $80.24 | $79.35 | $80.16 | $68.27 | 643,696 |
| 2017-02-23 | $80.93 | $81.21 | $79.91 | $80.14 | $68.25 | 728,828 |
| 2017-02-22 | $80.47 | $81.45 | $80.35 | $80.46 | $68.52 | 996,046 |
| 2017-02-21 | $80.23 | $81.05 | $80.16 | $80.93 | $68.92 | 1,046,687 |
| 2017-02-17 | $80.63 | $80.63 | $79.68 | $80.25 | $68.34 | 878,758 |
| 2017-02-16 | $80.86 | $81.08 | $80.39 | $80.60 | $68.64 | 917,811 |
| 2017-02-15 | $80.37 | $80.92 | $80.07 | $80.88 | $68.88 | 1,358,692 |
| 2017-02-14 | $79.60 | $80.64 | $79.57 | $80.58 | $68.62 | 812,465 |
| 2017-02-13 | $79.64 | $80.41 | $79.52 | $80.06 | $68.18 | 916,673 |
| 2017-02-10 | $78.92 | $79.50 | $78.88 | $79.36 | $67.59 | 790,199 |
| 2017-02-09 | $77.85 | $78.77 | $77.85 | $78.48 | $66.84 | 665,071 |
| 2017-02-08 | $77.63 | $77.87 | $77.14 | $77.85 | $66.30 | 711,283 |
| 2017-02-07 | $77.97 | $78.72 | $77.43 | $77.69 | $66.16 | 1,104,090 |
| 2017-02-06 | $77.83 | $78.63 | $77.57 | $78.45 | $66.81 | 962,288 |
| 2017-02-03 | $77.75 | $78.69 | $77.58 | $77.90 | $66.34 | 1,012,853 |
| 2017-02-02 | $77.88 | $78.36 | $77.16 | $77.62 | $66.10 | 1,150,992 |
| 2017-02-01 | $77.80 | $78.58 | $77.56 | $78.30 | $66.68 | 1,377,713 |
| 2017-01-31 | $77.60 | $78.58 | $76.81 | $77.50 | $66.00 | 1,626,785 |
| 2017-01-30 | $76.99 | $77.75 | $76.62 | $77.62 | $66.10 | 1,359,078 |
| 2017-01-27 | $76.59 | $78.46 | $74.78 | $77.70 | $66.17 | 3,752,275 |
| 2017-01-26 | $79.39 | $80.48 | $78.87 | $80.29 | $68.38 | 2,245,713 |
| 2017-01-25 | $78.57 | $79.46 | $78.08 | $79.39 | $67.61 | 1,630,437 |
| 2017-01-24 | $77.27 | $78.55 | $77.01 | $78.22 | $66.61 | 1,293,911 |
| 2017-01-23 | $76.90 | $77.39 | $76.24 | $76.77 | $65.38 | 1,018,590 |
| 2017-01-20 | $76.50 | $77.61 | $76.02 | $76.74 | $65.35 | 2,366,996 |
| 2017-01-19 | $77.33 | $77.50 | $75.83 | $76.02 | $64.74 | 1,933,445 |
| 2017-01-18 | $77.21 | $77.54 | $76.82 | $77.19 | $65.74 | 1,265,844 |
| 2017-01-17 | $77.80 | $77.90 | $76.86 | $76.94 | $65.52 | 1,475,855 |
| 2017-01-13 | $78.32 | $78.66 | $77.60 | $77.89 | $66.33 | 857,871 |
| 2017-01-12 | $78.71 | $79.23 | $76.99 | $78.32 | $66.70 | 1,367,478 |
| 2017-01-11 | $77.59 | $79.15 | $77.45 | $79.07 | $67.34 | 1,656,680 |
| 2017-01-10 | $76.82 | $77.63 | $76.55 | $77.33 | $65.86 | 1,021,686 |
| 2017-01-09 | $77.32 | $78.33 | $76.53 | $76.61 | $65.24 | 1,233,271 |
| 2017-01-06 | $77.62 | $77.90 | $76.97 | $77.50 | $66.00 | 1,112,245 |
| 2017-01-05 | $77.27 | $78.02 | $76.83 | $77.48 | $65.98 | 2,053,765 |
| 2017-01-04 | $76.27 | $77.35 | $76.18 | $77.18 | $65.73 | 980,570 |
| 2017-01-03 | $75.84 | $76.63 | $74.90 | $75.92 | $64.66 | 1,270,571 |
| 2016-12-30 | $75.76 | $75.86 | $74.92 | $75.21 | $64.05 | 569,895 |
| 2016-12-29 | $75.76 | $76.15 | $75.35 | $75.52 | $64.32 | 515,966 |
| 2016-12-28 | $76.88 | $77.34 | $75.55 | $75.58 | $64.37 | 615,201 |
| 2016-12-27 | $76.51 | $76.85 | $76.21 | $76.48 | $65.13 | 490,857 |
| 2016-12-23 | $75.91 | $76.64 | $75.61 | $76.56 | $65.20 | 597,695 |
| 2016-12-22 | $76.14 | $76.64 | $75.47 | $75.93 | $64.66 | 602,621 |
| 2016-12-21 | $76.41 | $76.88 | $75.90 | $76.39 | $65.06 | 738,955 |
| 2016-12-20 | $76.51 | $76.63 | $75.97 | $76.27 | $64.95 | 664,936 |
| 2016-12-19 | $75.86 | $76.26 | $75.75 | $76.21 | $64.90 | 888,834 |
| 2016-12-16 | $77.20 | $77.20 | $75.79 | $76.03 | $64.75 | 2,338,521 |
| 2016-12-15 | $75.35 | $76.93 | $75.04 | $76.87 | $65.47 | 1,762,784 |
| 2016-12-14 | $76.80 | $77.36 | $75.54 | $75.64 | $64.42 | 1,869,447 |
| 2016-12-13 | $76.50 | $77.28 | $76.46 | $77.07 | $65.64 | 1,489,630 |
| 2016-12-12 | $77.37 | $77.85 | $76.64 | $76.91 | $65.07 | 1,300,707 |
| 2016-12-09 | $77.49 | $77.67 | $76.83 | $77.20 | $65.31 | 1,449,148 |
| 2016-12-08 | $77.15 | $77.98 | $76.69 | $77.77 | $65.80 | 1,868,589 |
| 2016-12-07 | $75.55 | $76.93 | $74.99 | $76.90 | $65.06 | 1,889,165 |
| 2016-12-06 | $74.83 | $76.04 | $74.31 | $75.41 | $63.80 | 2,170,832 |
| 2016-12-05 | $75.22 | $75.87 | $74.80 | $75.13 | $63.56 | 1,985,530 |
| 2016-12-02 | $74.36 | $75.31 | $74.34 | $74.63 | $63.14 | 1,126,196 |
| 2016-12-01 | $75.62 | $76.03 | $74.18 | $74.41 | $62.95 | 1,111,280 |
| 2016-11-30 | $74.80 | $75.84 | $74.32 | $75.12 | $63.55 | 1,980,936 |
| 2016-11-29 | $73.73 | $74.40 | $73.52 | $73.69 | $62.34 | 1,731,065 |
| 2016-11-28 | $75.12 | $75.16 | $73.77 | $74.11 | $62.70 | 2,131,976 |
| 2016-11-25 | $76.22 | $76.60 | $74.95 | $75.14 | $63.57 | 959,004 |
| 2016-11-23 | $75.67 | $76.88 | $75.54 | $76.57 | $64.78 | 855,356 |
| 2016-11-22 | $75.73 | $76.10 | $75.05 | $76.01 | $64.31 | 1,473,386 |
| 2016-11-21 | $74.85 | $75.92 | $74.74 | $75.69 | $64.04 | 1,615,859 |
| 2016-11-18 | $74.28 | $74.53 | $73.98 | $74.18 | $62.76 | 629,888 |
| 2016-11-17 | $74.44 | $74.74 | $73.76 | $74.47 | $63.00 | 1,130,508 |
| 2016-11-16 | $74.40 | $74.74 | $74.02 | $74.17 | $62.75 | 977,928 |
| 2016-11-15 | $74.19 | $74.96 | $73.78 | $74.85 | $63.33 | 1,110,660 |
| 2016-11-14 | $75.28 | $75.51 | $73.86 | $74.25 | $62.82 | 1,631,988 |
| 2016-11-11 | $75.40 | $75.80 | $74.11 | $75.21 | $63.63 | 1,555,868 |
| 2016-11-10 | $74.38 | $75.83 | $73.94 | $75.74 | $64.08 | 1,985,150 |
| 2016-11-09 | $71.50 | $74.29 | $71.46 | $73.86 | $62.49 | 1,771,368 |
| 2016-11-08 | $72.36 | $73.14 | $71.62 | $72.64 | $61.46 | 999,443 |
| 2016-11-07 | $72.44 | $73.15 | $71.96 | $72.36 | $61.22 | 1,477,205 |
| 2016-11-04 | $71.46 | $71.95 | $70.85 | $71.26 | $60.29 | 1,111,095 |
| 2016-11-03 | $71.05 | $71.97 | $70.69 | $71.39 | $60.40 | 1,057,581 |
| 2016-11-02 | $71.98 | $72.41 | $70.63 | $70.67 | $59.79 | 1,839,713 |
| 2016-11-01 | $72.38 | $73.21 | $71.55 | $72.07 | $60.97 | 1,921,372 |
| 2016-10-31 | $72.32 | $72.42 | $71.62 | $71.91 | $60.84 | 2,370,164 |
| 2016-10-28 | $70.04 | $72.64 | $69.34 | $71.99 | $60.91 | 4,209,664 |
| 2016-10-27 | $67.48 | $68.31 | $66.90 | $67.27 | $56.91 | 1,787,570 |
| 2016-10-26 | $66.26 | $67.16 | $66.10 | $67.07 | $56.74 | 1,305,608 |
| 2016-10-25 | $67.01 | $67.09 | $66.32 | $66.40 | $56.18 | 1,094,693 |
| 2016-10-24 | $67.22 | $67.33 | $66.61 | $66.94 | $56.63 | 727,060 |
| 2016-10-21 | $66.35 | $67.30 | $66.29 | $66.87 | $56.57 | 1,390,086 |
| 2016-10-20 | $65.80 | $67.15 | $65.31 | $66.89 | $56.59 | 1,341,500 |
| 2016-10-19 | $65.70 | $66.18 | $65.17 | $66.10 | $55.92 | 1,568,074 |
| 2016-10-18 | $64.62 | $65.63 | $64.41 | $65.35 | $55.29 | 1,891,564 |
| 2016-10-17 | $63.77 | $64.25 | $63.35 | $63.49 | $53.71 | 1,617,344 |
| 2016-10-14 | $63.67 | $64.49 | $63.28 | $63.73 | $53.92 | 2,356,710 |
| 2016-10-13 | $63.50 | $63.78 | $62.70 | $63.17 | $53.44 | 3,568,299 |
| 2016-10-12 | $65.31 | $65.61 | $64.35 | $64.37 | $54.46 | 1,264,127 |
| 2016-10-11 | $65.88 | $65.92 | $64.89 | $65.31 | $55.25 | 1,164,863 |
| 2016-10-10 | $67.16 | $67.51 | $65.93 | $66.18 | $55.99 | 1,355,952 |
| 2016-10-07 | $67.90 | $67.92 | $66.10 | $66.47 | $56.24 | 1,284,596 |
| 2016-10-06 | $66.97 | $67.77 | $66.81 | $67.69 | $57.27 | 990,641 |
| 2016-10-05 | $66.95 | $67.53 | $66.89 | $67.16 | $56.82 | 832,266 |
| 2016-10-04 | $66.72 | $67.88 | $66.34 | $66.48 | $56.24 | 876,757 |
| 2016-10-03 | $67.72 | $67.81 | $67.02 | $67.19 | $56.85 | 1,182,523 |
| 2016-09-30 | $66.86 | $68.10 | $66.76 | $67.68 | $57.26 | 1,685,984 |
| 2016-09-29 | $66.70 | $67.36 | $66.10 | $66.38 | $56.16 | 1,137,582 |
| 2016-09-28 | $65.88 | $66.87 | $65.36 | $66.77 | $56.49 | 1,330,763 |
| 2016-09-27 | $64.78 | $65.73 | $64.66 | $65.50 | $55.42 | 1,807,540 |
| 2016-09-26 | $65.31 | $65.52 | $64.96 | $65.08 | $55.06 | 762,190 |
| 2016-09-23 | $65.70 | $65.83 | $65.19 | $65.34 | $55.28 | 864,471 |
| 2016-09-22 | $65.96 | $66.06 | $65.34 | $65.77 | $55.64 | 681,566 |
| 2016-09-21 | $64.81 | $65.44 | $64.30 | $65.36 | $55.30 | 902,607 |
| 2016-09-20 | $65.04 | $65.15 | $64.16 | $64.30 | $54.40 | 789,166 |
| 2016-09-19 | $64.63 | $64.96 | $64.11 | $64.80 | $54.82 | 1,058,345 |
| 2016-09-16 | $64.11 | $64.17 | $63.10 | $63.74 | $53.93 | 2,681,305 |
| 2016-09-15 | $64.01 | $64.83 | $63.90 | $64.74 | $54.77 | 2,882,711 |
| 2016-09-14 | $64.22 | $64.85 | $63.77 | $63.95 | $54.10 | 2,652,133 |
| 2016-09-13 | $64.08 | $64.62 | $63.30 | $64.23 | $54.34 | 1,593,346 |
| 2016-09-12 | $64.27 | $65.37 | $64.21 | $65.17 | $54.74 | 1,521,363 |
| 2016-09-09 | $65.36 | $65.92 | $64.32 | $64.69 | $54.34 | 1,587,732 |
| 2016-09-08 | $66.95 | $66.95 | $65.76 | $65.86 | $55.32 | 1,654,471 |
| 2016-09-07 | $67.20 | $67.72 | $66.38 | $66.79 | $56.10 | 2,332,414 |
| 2016-09-06 | $68.55 | $68.65 | $67.39 | $68.31 | $57.38 | 1,305,231 |
| 2016-09-02 | $68.23 | $68.80 | $68.23 | $68.58 | $57.61 | 943,308 |
| 2016-09-01 | $67.88 | $68.35 | $67.08 | $67.77 | $56.93 | 1,107,883 |
| 2016-08-31 | $67.97 | $68.53 | $67.33 | $67.89 | $57.03 | 1,355,170 |
| 2016-08-30 | $68.16 | $69.43 | $68.03 | $68.26 | $57.34 | 1,116,937 |
| 2016-08-29 | $67.17 | $68.24 | $66.83 | $68.06 | $57.17 | 859,142 |
| 2016-08-26 | $68.01 | $68.64 | $66.94 | $67.25 | $56.49 | 1,088,180 |
| 2016-08-25 | $67.39 | $68.18 | $67.32 | $67.74 | $56.90 | 1,223,257 |
| 2016-08-24 | $66.84 | $67.69 | $66.84 | $67.36 | $56.58 | 1,126,048 |
| 2016-08-23 | $66.97 | $67.60 | $66.78 | $67.06 | $56.33 | 1,097,565 |
| 2016-08-22 | $65.88 | $66.81 | $65.62 | $66.64 | $55.98 | 984,129 |
| 2016-08-19 | $64.75 | $66.42 | $64.52 | $66.35 | $55.74 | 1,132,387 |
| 2016-08-18 | $64.97 | $65.47 | $64.52 | $64.88 | $54.50 | 1,508,378 |
| 2016-08-17 | $65.61 | $65.61 | $64.39 | $64.75 | $54.39 | 1,362,547 |
| 2016-08-16 | $66.11 | $66.52 | $65.42 | $65.46 | $54.99 | 1,110,758 |
| 2016-08-15 | $64.94 | $66.10 | $64.94 | $66.01 | $55.45 | 1,259,832 |
| 2016-08-12 | $65.23 | $65.63 | $64.55 | $64.79 | $54.42 | 1,005,421 |
| 2016-08-11 | $65.15 | $65.65 | $64.70 | $65.32 | $54.87 | 1,211,969 |
| 2016-08-10 | $65.59 | $65.73 | $64.68 | $64.84 | $54.47 | 815,002 |
| 2016-08-09 | $65.67 | $66.32 | $65.37 | $65.49 | $55.01 | 807,160 |
| 2016-08-08 | $65.55 | $66.19 | $65.29 | $65.56 | $55.07 | 949,740 |
| 2016-08-05 | $65.13 | $65.60 | $65.01 | $65.37 | $54.91 | 1,066,061 |
| 2016-08-04 | $64.95 | $65.26 | $64.66 | $64.78 | $54.42 | 1,241,952 |
| 2016-08-03 | $64.15 | $65.12 | $63.82 | $64.92 | $54.53 | 1,130,063 |
| 2016-08-02 | $64.89 | $64.93 | $63.65 | $64.12 | $53.86 | 1,748,517 |
| 2016-08-01 | $65.20 | $65.86 | $64.71 | $65.18 | $54.75 | 1,938,629 |
| 2016-07-29 | $66.00 | $66.52 | $64.34 | $65.23 | $54.79 | 3,741,776 |
| 2016-07-28 | $69.84 | $70.82 | $69.37 | $70.37 | $59.11 | 1,391,926 |
| 2016-07-27 | $70.06 | $70.74 | $69.67 | $70.32 | $59.07 | 2,048,498 |
| 2016-07-26 | $71.93 | $71.93 | $69.18 | $69.99 | $58.79 | 1,969,000 |
| 2016-07-25 | $71.71 | $72.13 | $71.13 | $72.11 | $60.57 | 1,007,528 |
| 2016-07-22 | $71.94 | $72.50 | $71.53 | $71.93 | $60.42 | 1,075,538 |
| 2016-07-21 | $71.90 | $72.10 | $71.26 | $72.02 | $60.50 | 897,879 |
| 2016-07-20 | $71.47 | $72.23 | $71.07 | $71.90 | $60.40 | 972,165 |
| 2016-07-19 | $71.49 | $71.98 | $71.35 | $71.40 | $59.98 | 788,389 |
| 2016-07-18 | $71.19 | $72.15 | $70.95 | $72.00 | $60.48 | 840,292 |
| 2016-07-15 | $71.96 | $71.99 | $70.99 | $71.35 | $59.94 | 1,074,271 |
| 2016-07-14 | $71.55 | $71.90 | $70.94 | $71.70 | $60.23 | 1,248,408 |
| 2016-07-13 | $70.71 | $70.93 | $70.33 | $70.74 | $59.42 | 1,043,525 |
| 2016-07-12 | $69.89 | $70.59 | $69.89 | $70.36 | $59.10 | 1,090,688 |
| 2016-07-11 | $68.78 | $69.76 | $68.66 | $69.10 | $58.05 | 1,158,082 |
| 2016-07-08 | $67.92 | $69.95 | $67.77 | $68.52 | $57.56 | 1,334,688 |
| 2016-07-07 | $66.41 | $67.51 | $66.22 | $66.99 | $56.27 | 1,783,612 |
| 2016-07-06 | $65.32 | $66.12 | $64.19 | $66.08 | $55.51 | 2,704,633 |
| 2016-07-05 | $67.72 | $68.01 | $65.45 | $65.63 | $55.13 | 2,208,869 |
| 2016-07-01 | $68.03 | $69.28 | $67.92 | $68.16 | $57.26 | 1,620,991 |
| 2016-06-30 | $67.60 | $67.91 | $66.62 | $67.90 | $57.04 | 2,829,071 |
| 2016-06-29 | $67.47 | $67.70 | $66.47 | $67.31 | $56.54 | 2,469,369 |
| 2016-06-28 | $66.69 | $66.93 | $65.51 | $66.51 | $55.87 | 1,545,826 |
| 2016-06-27 | $67.37 | $67.53 | $65.19 | $65.81 | $55.28 | 2,150,556 |
| 2016-06-24 | $69.70 | $70.80 | $68.33 | $68.41 | $57.47 | 3,050,928 |
| 2016-06-23 | $72.34 | $73.01 | $72.25 | $73.01 | $61.33 | 666,380 |
| 2016-06-22 | $72.24 | $72.65 | $71.50 | $71.58 | $60.13 | 525,220 |
| 2016-06-21 | $72.21 | $72.26 | $71.24 | $72.07 | $60.54 | 1,146,116 |
| 2016-06-20 | $72.32 | $73.34 | $71.92 | $71.97 | $60.46 | 1,307,706 |
| 2016-06-17 | $71.78 | $72.51 | $71.14 | $71.39 | $59.97 | 2,480,940 |
| 2016-06-16 | $70.84 | $71.77 | $70.09 | $71.70 | $60.23 | 1,092,201 |
| 2016-06-15 | $71.62 | $72.68 | $71.51 | $71.67 | $60.20 | 1,121,387 |
| 2016-06-14 | $72.17 | $72.93 | $70.76 | $71.43 | $60.00 | 1,150,948 |
| 2016-06-13 | $72.26 | $74.15 | $71.80 | $72.56 | $60.95 | 1,686,025 |
| 2016-06-10 | $71.19 | $73.07 | $71.00 | $72.90 | $60.85 | 1,981,962 |
| 2016-06-09 | $72.60 | $72.71 | $71.51 | $71.78 | $59.92 | 1,780,853 |
| 2016-06-08 | $74.83 | $75.13 | $73.53 | $73.62 | $61.45 | 1,450,269 |
| 2016-06-07 | $73.91 | $74.98 | $73.84 | $74.56 | $62.24 | 957,302 |
| 2016-06-06 | $73.12 | $74.23 | $72.94 | $73.92 | $61.70 | 1,124,987 |
| 2016-06-03 | $73.63 | $73.71 | $72.22 | $72.77 | $60.74 | 986,324 |
| 2016-06-02 | $73.61 | $73.95 | $72.82 | $73.71 | $61.53 | 860,839 |
| 2016-06-01 | $73.01 | $73.97 | $72.55 | $73.92 | $61.70 | 790,297 |
| 2016-05-31 | $73.73 | $74.20 | $73.09 | $73.36 | $61.24 | 869,425 |
| 2016-05-27 | $73.63 | $74.27 | $73.34 | $73.76 | $61.57 | 615,205 |
| 2016-05-26 | $74.62 | $75.01 | $73.42 | $73.67 | $61.49 | 637,578 |
| 2016-05-25 | $73.62 | $74.75 | $73.45 | $74.50 | $62.19 | 1,121,926 |
| 2016-05-24 | $73.36 | $74.07 | $73.16 | $73.29 | $61.18 | 658,301 |
| 2016-05-23 | $73.15 | $73.75 | $72.87 | $73.17 | $61.08 | 708,618 |
| 2016-05-20 | $73.62 | $74.24 | $73.06 | $73.28 | $61.17 | 725,101 |
| 2016-05-19 | $73.06 | $73.86 | $72.61 | $73.02 | $60.95 | 869,338 |
| 2016-05-18 | $74.50 | $74.88 | $73.03 | $73.44 | $61.30 | 1,074,413 |
| 2016-05-17 | $73.79 | $75.99 | $73.31 | $75.21 | $62.78 | 1,735,952 |
| 2016-05-16 | $73.12 | $74.28 | $73.00 | $73.88 | $61.67 | 921,581 |
| 2016-05-13 | $74.67 | $75.05 | $72.64 | $72.75 | $60.73 | 1,912,041 |
| 2016-05-12 | $76.13 | $76.60 | $74.61 | $74.80 | $62.44 | 1,063,683 |
| 2016-05-11 | $75.86 | $76.12 | $75.28 | $75.38 | $62.92 | 787,347 |
| 2016-05-10 | $74.99 | $75.99 | $74.68 | $75.82 | $63.29 | 1,150,790 |
| 2016-05-09 | $75.38 | $75.60 | $74.51 | $74.77 | $62.41 | 786,716 |
| 2016-05-06 | $75.14 | $76.18 | $75.14 | $75.87 | $63.33 | 660,321 |
| 2016-05-05 | $76.72 | $76.94 | $75.25 | $75.29 | $62.85 | 794,513 |
| 2016-05-04 | $75.70 | $77.13 | $75.26 | $75.95 | $63.40 | 1,110,854 |
| 2016-05-03 | $76.30 | $76.39 | $75.72 | $76.19 | $63.60 | 1,033,282 |
| 2016-05-02 | $75.97 | $77.97 | $75.35 | $77.06 | $64.32 | 2,086,732 |
| 2016-04-29 | $74.09 | $76.53 | $74.05 | $76.38 | $63.76 | 2,665,424 |
| 2016-04-28 | $76.99 | $78.79 | $76.77 | $78.21 | $65.28 | 2,192,240 |
| 2016-04-27 | $77.03 | $77.91 | $76.63 | $77.69 | $64.85 | 1,161,758 |
| 2016-04-26 | $76.37 | $77.06 | $76.09 | $76.89 | $64.18 | 657,585 |
| 2016-04-25 | $76.09 | $76.45 | $75.29 | $75.95 | $63.40 | 737,614 |
| 2016-04-22 | $76.58 | $77.14 | $76.25 | $76.54 | $63.89 | 651,680 |
| 2016-04-21 | $77.03 | $77.20 | $75.89 | $76.07 | $63.50 | 854,028 |
| 2016-04-20 | $76.51 | $77.27 | $75.75 | $76.94 | $64.22 | 1,077,152 |
| 2016-04-19 | $75.33 | $76.78 | $75.33 | $76.70 | $64.02 | 2,306,064 |
| 2016-04-18 | $73.90 | $74.95 | $73.66 | $74.78 | $62.42 | 1,019,541 |
| 2016-04-15 | $74.20 | $74.97 | $73.88 | $74.64 | $62.30 | 951,056 |
| 2016-04-14 | $74.38 | $74.97 | $73.95 | $74.16 | $61.90 | 1,153,786 |
| 2016-04-13 | $73.89 | $74.41 | $73.48 | $74.36 | $62.07 | 934,363 |
| 2016-04-12 | $72.59 | $73.62 | $72.33 | $73.24 | $61.14 | 920,425 |
| 2016-04-11 | $72.24 | $72.93 | $71.94 | $72.19 | $60.26 | 666,521 |
| 2016-04-08 | $71.90 | $72.67 | $71.63 | $71.95 | $60.06 | 885,170 |
| 2016-04-07 | $71.65 | $72.06 | $70.54 | $71.19 | $59.42 | 1,354,646 |
| 2016-04-06 | $72.17 | $72.41 | $70.94 | $72.26 | $60.32 | 1,249,926 |
| 2016-04-05 | $71.98 | $72.36 | $71.53 | $72.14 | $60.22 | 762,403 |
| 2016-04-04 | $73.36 | $73.46 | $72.26 | $72.50 | $60.52 | 837,480 |
| 2016-04-01 | $71.90 | $73.80 | $71.29 | $73.66 | $61.49 | 1,556,476 |
| 2016-03-31 | $73.09 | $73.10 | $71.99 | $72.23 | $60.29 | 1,685,946 |
| 2016-03-30 | $73.71 | $74.13 | $73.23 | $73.27 | $61.16 | 758,587 |
| 2016-03-29 | $72.33 | $73.50 | $71.70 | $73.25 | $61.14 | 926,249 |
| 2016-03-28 | $72.96 | $73.29 | $72.22 | $72.87 | $60.83 | 670,199 |
| 2016-03-24 | $71.65 | $72.85 | $70.89 | $72.84 | $60.80 | 1,089,581 |
| 2016-03-23 | $72.68 | $73.18 | $72.28 | $72.63 | $60.63 | 939,713 |
| 2016-03-22 | $73.10 | $73.47 | $72.37 | $72.93 | $60.88 | 1,186,794 |
| 2016-03-21 | $73.75 | $73.82 | $72.56 | $73.61 | $61.44 | 1,019,866 |
| 2016-03-18 | $74.22 | $74.98 | $73.14 | $73.49 | $61.34 | 1,955,264 |
| 2016-03-17 | $71.96 | $73.92 | $71.73 | $73.72 | $61.54 | 1,702,287 |
| 2016-03-16 | $69.59 | $71.49 | $69.43 | $71.29 | $59.51 | 1,137,734 |
| 2016-03-15 | $68.96 | $69.92 | $68.45 | $69.76 | $58.23 | 952,469 |
| 2016-03-14 | $70.55 | $70.83 | $69.62 | $70.13 | $58.54 | 1,440,294 |
| 2016-03-11 | $69.71 | $71.54 | $69.43 | $71.41 | $59.61 | 1,700,064 |
| 2016-03-10 | $70.16 | $70.47 | $68.49 | $69.39 | $57.55 | 1,450,175 |
| 2016-03-09 | $69.28 | $70.39 | $68.98 | $70.36 | $58.36 | 1,421,646 |
| 2016-03-08 | $69.56 | $69.99 | $68.70 | $68.87 | $57.12 | 1,225,855 |
| 2016-03-07 | $69.42 | $70.64 | $69.24 | $70.39 | $58.38 | 1,233,370 |
| 2016-03-04 | $68.68 | $70.22 | $68.17 | $69.67 | $57.78 | 1,553,131 |
| 2016-03-03 | $67.44 | $68.60 | $67.18 | $68.49 | $56.80 | 1,777,741 |
| 2016-03-02 | $66.28 | $67.43 | $65.84 | $67.34 | $55.85 | 1,136,064 |
| 2016-03-01 | $65.16 | $66.72 | $64.71 | $66.48 | $55.14 | 1,366,995 |
| 2016-02-29 | $65.15 | $65.77 | $64.14 | $64.15 | $53.21 | 1,325,374 |
| 2016-02-26 | $64.98 | $65.77 | $64.67 | $65.16 | $54.04 | 1,104,837 |
| 2016-02-25 | $63.86 | $64.56 | $63.01 | $64.54 | $53.53 | 1,064,777 |
| 2016-02-24 | $62.11 | $63.94 | $61.53 | $63.86 | $52.96 | 869,784 |
| 2016-02-23 | $64.04 | $64.49 | $62.71 | $62.92 | $52.18 | 838,295 |
| 2016-02-22 | $63.55 | $64.56 | $63.52 | $64.52 | $53.51 | 849,270 |
| 2016-02-19 | $63.00 | $63.11 | $62.19 | $62.40 | $51.75 | 1,115,771 |
| 2016-02-18 | $64.10 | $64.16 | $62.53 | $63.46 | $52.63 | 927,128 |
| 2016-02-17 | $63.07 | $64.40 | $63.01 | $63.85 | $52.96 | 1,147,199 |
| 2016-02-16 | $61.38 | $62.40 | $60.60 | $62.36 | $51.72 | 1,479,154 |
| 2016-02-12 | $58.87 | $60.82 | $58.00 | $60.66 | $50.31 | 1,827,487 |
| 2016-02-11 | $57.09 | $58.84 | $57.00 | $58.44 | $48.47 | 1,231,345 |
| 2016-02-10 | $58.62 | $59.78 | $57.93 | $58.65 | $48.64 | 1,222,523 |
| 2016-02-09 | $57.74 | $59.09 | $57.09 | $58.43 | $48.46 | 2,323,465 |
| 2016-02-08 | $59.82 | $60.27 | $58.11 | $58.77 | $48.74 | 2,043,357 |
| 2016-02-05 | $60.82 | $62.10 | $60.01 | $60.39 | $50.09 | 1,889,288 |
| 2016-02-04 | $61.43 | $62.51 | $61.03 | $61.36 | $50.89 | 2,667,575 |
| 2016-02-03 | $59.36 | $61.54 | $58.07 | $61.30 | $50.84 | 1,817,680 |
| 2016-02-02 | $59.20 | $59.46 | $58.14 | $58.74 | $48.72 | 1,943,696 |
| 2016-02-01 | $58.82 | $61.38 | $58.50 | $60.46 | $50.14 | 2,574,902 |
| 2016-01-29 | $57.86 | $61.43 | $56.03 | $61.21 | $50.77 | 5,854,631 |
| 2016-01-28 | $63.34 | $63.78 | $62.42 | $63.06 | $52.30 | 1,697,376 |
| 2016-01-27 | $62.22 | $63.23 | $61.43 | $61.99 | $51.41 | 1,336,999 |
| 2016-01-26 | $60.91 | $62.73 | $60.63 | $62.67 | $51.98 | 1,522,151 |
| 2016-01-25 | $62.13 | $62.62 | $60.63 | $60.76 | $50.39 | 1,021,002 |
| 2016-01-22 | $62.69 | $63.98 | $62.00 | $62.56 | $51.89 | 1,134,764 |
| 2016-01-21 | $60.70 | $62.49 | $60.03 | $61.25 | $50.80 | 1,491,189 |
| 2016-01-20 | $60.05 | $61.43 | $58.85 | $60.78 | $50.41 | 1,433,846 |
| 2016-01-19 | $62.59 | $62.74 | $60.31 | $61.19 | $50.75 | 1,433,013 |
| 2016-01-15 | $62.25 | $62.88 | $60.71 | $61.74 | $51.21 | 1,525,168 |
| 2016-01-14 | $62.89 | $64.24 | $62.17 | $63.96 | $53.05 | 1,225,067 |
| 2016-01-13 | $63.58 | $63.99 | $62.34 | $62.71 | $52.01 | 1,187,368 |
| 2016-01-12 | $63.10 | $63.48 | $61.44 | $63.01 | $52.26 | 1,002,376 |
| 2016-01-11 | $63.88 | $64.18 | $61.74 | $62.25 | $51.63 | 1,510,802 |
| 2016-01-08 | $64.97 | $65.73 | $63.47 | $63.66 | $52.80 | 1,304,621 |
| 2016-01-07 | $64.53 | $65.76 | $63.92 | $64.74 | $53.69 | 1,699,063 |
| 2016-01-06 | $65.93 | $66.72 | $65.18 | $65.81 | $54.58 | 1,458,854 |
| 2016-01-05 | $67.13 | $68.11 | $66.10 | $67.11 | $55.66 | 1,335,168 |
| 2016-01-04 | $66.50 | $66.66 | $65.12 | $66.63 | $55.26 | 1,415,539 |
| 2015-12-31 | $67.45 | $68.25 | $67.28 | $67.51 | $55.99 | 565,808 |
| 2015-12-30 | $68.42 | $68.71 | $67.64 | $67.80 | $56.23 | 703,971 |
| 2015-12-29 | $68.79 | $69.38 | $68.49 | $69.07 | $57.29 | 532,640 |
| 2015-12-28 | $68.40 | $68.55 | $67.70 | $68.21 | $56.57 | 500,771 |
| 2015-12-24 | $69.13 | $69.45 | $68.79 | $68.91 | $57.15 | 424,533 |
| 2015-12-23 | $68.16 | $69.29 | $67.45 | $69.25 | $57.43 | 982,928 |
| 2015-12-22 | $66.99 | $68.18 | $66.52 | $67.50 | $55.98 | 991,217 |
| 2015-12-21 | $66.84 | $67.73 | $66.32 | $66.74 | $55.35 | 961,677 |
| 2015-12-18 | $66.37 | $67.90 | $66.14 | $66.56 | $55.20 | 1,764,925 |
| 2015-12-17 | $68.38 | $68.49 | $66.76 | $66.80 | $55.40 | 938,068 |
| 2015-12-16 | $67.55 | $68.53 | $66.95 | $68.52 | $56.83 | 1,056,597 |
| 2015-12-15 | $67.50 | $67.96 | $66.61 | $67.22 | $55.75 | 1,323,292 |
| 2015-12-14 | $67.09 | $67.67 | $65.88 | $66.70 | $55.32 | 1,590,716 |
| 2015-12-11 | $68.16 | $69.18 | $67.34 | $67.47 | $55.96 | 1,483,020 |
| 2015-12-10 | $70.29 | $70.44 | $69.26 | $69.41 | $57.57 | 999,659 |
| 2015-12-09 | $68.40 | $71.40 | $68.40 | $70.89 | $58.41 | 1,700,261 |
| 2015-12-08 | $69.72 | $70.54 | $68.77 | $68.91 | $56.78 | 1,196,856 |
| 2015-12-07 | $72.06 | $72.75 | $70.35 | $70.90 | $58.42 | 1,266,323 |
| 2015-12-04 | $71.18 | $73.72 | $71.17 | $73.31 | $60.40 | 1,396,036 |
| 2015-12-03 | $71.91 | $72.51 | $70.96 | $71.14 | $58.61 | 1,159,188 |
| 2015-12-02 | $72.00 | $72.88 | $71.39 | $71.78 | $59.14 | 1,014,382 |
| 2015-12-01 | $72.81 | $72.95 | $70.53 | $72.54 | $59.77 | 1,707,724 |
| 2015-11-30 | $71.30 | $72.72 | $71.29 | $72.65 | $59.86 | 1,301,601 |
| 2015-11-27 | $70.79 | $71.69 | $70.51 | $71.26 | $58.71 | 296,779 |
| 2015-11-25 | $72.03 | $72.30 | $70.72 | $70.93 | $58.44 | 974,394 |
| 2015-11-24 | $71.19 | $72.37 | $70.75 | $72.17 | $59.46 | 914,402 |
| 2015-11-23 | $71.14 | $71.84 | $71.00 | $71.38 | $58.81 | 766,358 |
| 2015-11-20 | $71.09 | $71.61 | $70.78 | $71.22 | $58.68 | 963,836 |
| 2015-11-19 | $71.50 | $72.13 | $70.53 | $70.90 | $58.42 | 987,545 |
| 2015-11-18 | $69.85 | $71.69 | $69.69 | $71.62 | $59.01 | 1,293,886 |
| 2015-11-17 | $69.52 | $70.57 | $69.02 | $69.60 | $57.35 | 1,471,025 |
| 2015-11-16 | $68.60 | $69.68 | $68.40 | $69.61 | $57.35 | 1,009,991 |
| 2015-11-13 | $67.59 | $68.94 | $67.00 | $68.60 | $56.52 | 1,597,828 |
| 2015-11-12 | $66.74 | $67.85 | $66.01 | $67.42 | $55.55 | 1,489,253 |
| 2015-11-11 | $68.64 | $68.95 | $66.84 | $67.41 | $55.54 | 1,793,356 |
| 2015-11-10 | $69.11 | $69.57 | $67.81 | $68.62 | $56.54 | 1,535,650 |
| 2015-11-09 | $70.96 | $71.11 | $68.97 | $69.26 | $57.07 | 1,212,928 |
| 2015-11-06 | $70.20 | $71.31 | $70.00 | $71.10 | $58.58 | 802,975 |
| 2015-11-05 | $71.10 | $71.39 | $70.00 | $70.66 | $58.22 | 1,322,770 |
| 2015-11-04 | $72.92 | $73.26 | $71.21 | $71.29 | $58.74 | 1,347,166 |
| 2015-11-03 | $72.02 | $73.28 | $71.72 | $72.69 | $59.89 | 1,369,943 |
| 2015-11-02 | $72.19 | $72.77 | $71.47 | $72.20 | $59.49 | 1,202,078 |
| 2015-10-30 | $72.79 | $72.86 | $71.02 | $72.17 | $59.46 | 1,869,602 |
| 2015-10-29 | $73.14 | $73.82 | $72.61 | $73.71 | $60.73 | 1,471,933 |
| 2015-10-28 | $72.14 | $73.71 | $71.89 | $73.68 | $60.71 | 1,098,174 |
| 2015-10-27 | $71.13 | $72.31 | $70.74 | $72.17 | $59.46 | 1,682,289 |
| 2015-10-26 | $72.73 | $72.80 | $71.60 | $71.68 | $59.06 | 789,514 |
| 2015-10-23 | $71.94 | $73.20 | $71.41 | $72.80 | $59.98 | 1,519,995 |
| 2015-10-22 | $70.33 | $71.82 | $69.96 | $71.39 | $58.82 | 1,510,060 |
| 2015-10-21 | $70.31 | $70.95 | $68.92 | $69.02 | $56.87 | 806,126 |
| 2015-10-20 | $68.98 | $71.05 | $68.66 | $69.94 | $57.63 | 1,227,807 |
| 2015-10-19 | $68.51 | $69.11 | $68.00 | $68.99 | $56.84 | 1,232,026 |
| 2015-10-16 | $70.27 | $70.77 | $68.44 | $69.02 | $56.87 | 1,735,951 |
| 2015-10-15 | $70.77 | $71.17 | $68.75 | $69.93 | $57.62 | 2,304,023 |
| 2015-10-14 | $70.08 | $71.10 | $69.81 | $70.61 | $58.18 | 1,434,814 |
| 2015-10-13 | $70.23 | $71.62 | $69.77 | $70.89 | $58.41 | 997,120 |
| 2015-10-12 | $70.93 | $71.21 | $70.12 | $71.01 | $58.51 | 653,096 |
| 2015-10-09 | $72.06 | $72.10 | $70.00 | $70.82 | $58.35 | 1,288,850 |
| 2015-10-08 | $70.40 | $71.80 | $70.29 | $71.50 | $58.91 | 1,020,430 |
| 2015-10-07 | $70.28 | $71.40 | $69.62 | $70.46 | $58.05 | 1,730,598 |
| 2015-10-06 | $68.63 | $70.14 | $68.43 | $69.98 | $57.66 | 1,559,559 |
| 2015-10-05 | $67.02 | $68.72 | $66.81 | $68.41 | $56.36 | 1,083,050 |
| 2015-10-02 | $64.63 | $66.48 | $63.84 | $66.33 | $54.65 | 1,665,607 |
| 2015-10-01 | $65.13 | $65.74 | $64.35 | $65.50 | $53.97 | 1,263,373 |
| 2015-09-30 | $64.12 | $65.62 | $63.91 | $64.72 | $53.32 | 1,533,365 |
| 2015-09-29 | $63.58 | $64.29 | $62.84 | $63.43 | $52.26 | 1,477,316 |
| 2015-09-28 | $65.96 | $66.18 | $63.24 | $63.30 | $52.15 | 1,939,103 |
| 2015-09-25 | $67.88 | $68.32 | $66.15 | $66.60 | $54.87 | 1,638,584 |
| 2015-09-24 | $66.95 | $67.66 | $65.10 | $67.35 | $55.49 | 1,867,513 |
| 2015-09-23 | $69.62 | $69.96 | $67.70 | $67.81 | $55.87 | 1,037,449 |
| 2015-09-22 | $69.52 | $69.89 | $68.71 | $69.46 | $57.23 | 1,161,048 |
| 2015-09-21 | $69.69 | $71.14 | $69.45 | $70.92 | $58.43 | 1,137,662 |
| 2015-09-18 | $69.25 | $70.15 | $68.70 | $69.25 | $57.06 | 1,528,593 |
| 2015-09-17 | $71.13 | $72.21 | $70.54 | $70.73 | $58.28 | 868,083 |
| 2015-09-16 | $70.01 | $71.54 | $70.01 | $71.34 | $58.78 | 868,822 |
| 2015-09-15 | $69.33 | $70.25 | $69.07 | $70.17 | $57.81 | 937,996 |
| 2015-09-14 | $69.80 | $69.83 | $68.51 | $69.09 | $56.92 | 726,995 |
| 2015-09-11 | $69.65 | $70.04 | $69.10 | $69.88 | $57.58 | 1,133,448 |
| 2015-09-10 | $69.94 | $70.96 | $69.63 | $70.16 | $57.81 | 881,461 |
| 2015-09-09 | $72.65 | $73.32 | $70.33 | $70.43 | $57.70 | 1,172,553 |
| 2015-09-08 | $71.01 | $71.68 | $70.30 | $71.32 | $58.43 | 1,170,122 |
Eastman Chemical Company (EMN) News Headlines
.jpg)
Google could end up like Eastman Kodak if it doesn't adapt search biz for AI, says tech analyst Reitzes
OpenAI's home page can act as the "digital camera" for Alphabet, he said.
cnbc.com March 31, 2025.jpg)
Bernie Sanders’ message of resistance finds fresh life as Democratic Party searches for direction
As Democrats have scrambled in recent months to energize a deflated Democratic Party and counter President Donald Trump’s power shift in Washington, …
cnn.com April 9, 2025.jpg)
Wall Street may be past the worst of the tariff sell-off. Market volatility is likely to remain
Investors wrapped up yet another turbulent week, with all three major averages posting losses.
cnbc.com April 18, 2025Recent Eastman Chemical Company (EMN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Eastman Chemical Company (EMN) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |