Emerson Electric Company (EMR) Exchange: NYSE
Data as of May 2, 2025
$108.32 ($2.51) 2.37%
Emerson Electric Company - Daily Information
Click for more stock information on Emerson Electric Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $108.00 |
| Previous Close | $108.32 |
| High | $109.39 |
| Low | $106.51 |
| Adjusted Open | $108.00 |
| Previous Adjusted Close | $108.32 |
| Adjusted High | $109.39 |
| Adjusted Low | $106.51 |
About Emerson Electric Company (EMR)
Founded in 1890, Emerson Electric Company (EMR) is a diversified global manufacturing and technology company that produces a wide variety of products and services related to tools and appliance equipment, climate technologies, and industrial automation. Over the years the company has seen over 20 acquisitions of smaller companies, acquired more global footprints around the world, and managed to grow annual revenue from $19.6 billion in 2017 to $17.1 billion in 2019. The company employs 85,000 people in over 150 countries and has headquarters in St. Louis, Missouri.
Invest in Emerson Electric Company (EMR)
Historical Stock Data for Emerson Electric Company (EMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $108.00 | $109.39 | $106.51 | $108.32 | $108.32 | 2,569,992 |
| 2025-05-01 | $105.64 | $107.02 | $104.52 | $105.81 | $105.81 | 2,687,189 |
| 2025-04-30 | $103.89 | $105.33 | $102.84 | $105.11 | $105.11 | 3,842,208 |
| 2025-04-29 | $104.31 | $105.40 | $103.80 | $105.09 | $105.09 | 1,635,313 |
| 2025-04-28 | $105.12 | $106.30 | $103.42 | $104.50 | $104.50 | 2,676,572 |
| 2025-04-25 | $104.62 | $105.97 | $104.52 | $105.28 | $105.28 | 2,635,975 |
| 2025-04-24 | $101.05 | $105.24 | $100.69 | $105.05 | $105.05 | 2,762,752 |
| 2025-04-23 | $103.31 | $106.79 | $100.79 | $101.07 | $101.07 | 3,822,757 |
| 2025-04-22 | $97.65 | $100.11 | $97.61 | $99.79 | $99.79 | 2,797,670 |
| 2025-04-21 | $97.89 | $98.54 | $95.31 | $96.42 | $96.42 | 2,721,637 |
| 2025-04-17 | $99.20 | $101.05 | $99.20 | $99.57 | $99.57 | 2,879,178 |
| 2025-04-16 | $99.52 | $100.36 | $97.72 | $98.67 | $98.67 | 2,460,362 |
| 2025-04-15 | $100.86 | $101.64 | $99.88 | $100.44 | $100.44 | 2,972,896 |
| 2025-04-14 | $102.16 | $102.16 | $99.74 | $101.04 | $101.04 | 3,387,971 |
| 2025-04-11 | $99.19 | $101.35 | $97.61 | $100.49 | $100.49 | 3,621,147 |
| 2025-04-10 | $101.53 | $102.32 | $96.01 | $99.73 | $99.73 | 3,565,956 |
| 2025-04-09 | $93.29 | $105.07 | $92.36 | $104.43 | $104.43 | 4,978,078 |
| 2025-04-08 | $99.89 | $100.45 | $91.94 | $94.15 | $94.15 | 4,816,501 |
| 2025-04-07 | $94.00 | $99.91 | $90.06 | $96.97 | $96.97 | 6,936,845 |
| 2025-04-04 | $97.05 | $97.31 | $92.23 | $94.57 | $94.57 | 5,816,522 |
| 2025-04-03 | $105.99 | $107.22 | $101.45 | $101.89 | $101.89 | 3,730,368 |
| 2025-04-02 | $108.34 | $111.99 | $108.26 | $111.54 | $111.54 | 2,036,458 |
| 2025-04-01 | $109.35 | $110.40 | $108.18 | $110.00 | $110.00 | 2,490,601 |
| 2025-03-31 | $107.97 | $110.25 | $106.50 | $109.64 | $109.64 | 3,372,702 |
| 2025-03-28 | $111.57 | $111.85 | $108.10 | $108.64 | $108.64 | 3,085,436 |
| 2025-03-27 | $113.60 | $113.61 | $111.32 | $112.08 | $112.08 | 2,719,235 |
| 2025-03-26 | $115.00 | $116.11 | $113.03 | $113.59 | $113.59 | 1,986,316 |
| 2025-03-25 | $115.61 | $116.25 | $114.58 | $115.30 | $115.30 | 1,656,166 |
| 2025-03-24 | $114.59 | $115.70 | $114.30 | $115.37 | $115.37 | 2,781,902 |
| 2025-03-21 | $110.66 | $113.13 | $109.93 | $113.11 | $113.11 | 9,203,575 |
| 2025-03-20 | $110.87 | $112.21 | $109.72 | $111.80 | $111.80 | 3,573,702 |
| 2025-03-19 | $111.89 | $112.95 | $110.90 | $112.39 | $112.39 | 4,095,399 |
| 2025-03-18 | $112.85 | $113.31 | $111.04 | $111.85 | $111.85 | 2,724,831 |
| 2025-03-17 | $112.10 | $114.32 | $111.41 | $113.59 | $113.59 | 2,616,866 |
| 2025-03-14 | $110.90 | $112.15 | $110.03 | $111.93 | $111.93 | 2,058,296 |
| 2025-03-13 | $110.56 | $111.58 | $108.68 | $109.20 | $109.20 | 2,256,863 |
| 2025-03-12 | $112.46 | $113.00 | $110.40 | $110.84 | $110.84 | 2,263,698 |
| 2025-03-11 | $112.13 | $112.24 | $109.02 | $110.72 | $110.72 | 5,095,008 |
| 2025-03-10 | $113.10 | $115.15 | $110.80 | $111.83 | $111.83 | 5,147,767 |
| 2025-03-07 | $115.33 | $118.90 | $114.94 | $118.61 | $118.61 | 3,986,837 |
| 2025-03-06 | $114.52 | $116.87 | $113.59 | $116.34 | $116.34 | 3,488,631 |
| 2025-03-05 | $114.74 | $116.60 | $113.69 | $115.84 | $115.84 | 2,853,847 |
| 2025-03-04 | $115.12 | $116.67 | $112.63 | $114.03 | $114.03 | 4,193,379 |
| 2025-03-03 | $122.84 | $123.03 | $116.40 | $117.17 | $117.17 | 2,541,477 |
| 2025-02-28 | $120.14 | $121.83 | $119.12 | $121.61 | $121.61 | 2,590,561 |
| 2025-02-27 | $120.37 | $122.13 | $119.89 | $120.00 | $120.00 | 2,575,410 |
| 2025-02-26 | $120.58 | $121.40 | $119.64 | $119.86 | $119.86 | 2,173,593 |
| 2025-02-25 | $119.47 | $120.97 | $118.23 | $119.72 | $119.72 | 2,529,171 |
| 2025-02-24 | $122.03 | $122.28 | $119.89 | $120.68 | $120.68 | 2,758,809 |
| 2025-02-21 | $124.95 | $125.22 | $120.89 | $121.85 | $121.85 | 2,321,410 |
| 2025-02-20 | $124.45 | $124.80 | $122.96 | $124.75 | $124.75 | 1,438,913 |
| 2025-02-19 | $124.30 | $124.55 | $122.94 | $124.43 | $124.43 | 1,781,258 |
| 2025-02-18 | $124.30 | $125.69 | $123.58 | $125.01 | $125.01 | 2,296,124 |
| 2025-02-14 | $125.27 | $125.50 | $123.08 | $123.34 | $123.34 | 2,151,901 |
| 2025-02-13 | $124.52 | $125.35 | $123.93 | $125.30 | $124.77 | 1,951,803 |
| 2025-02-12 | $124.71 | $125.62 | $123.90 | $124.50 | $123.97 | 2,078,023 |
| 2025-02-11 | $126.15 | $127.08 | $125.50 | $126.91 | $126.37 | 1,920,598 |
| 2025-02-10 | $125.62 | $126.80 | $124.85 | $126.75 | $126.21 | 2,444,489 |
| 2025-02-07 | $128.24 | $128.24 | $123.79 | $124.37 | $123.84 | 3,012,387 |
| 2025-02-06 | $126.08 | $128.00 | $125.02 | $127.48 | $126.94 | 3,931,559 |
| 2025-02-05 | $127.03 | $127.05 | $122.37 | $124.76 | $124.23 | 4,814,898 |
| 2025-02-04 | $129.05 | $129.95 | $127.41 | $127.69 | $127.69 | 3,209,934 |
| 2025-02-03 | $126.87 | $129.09 | $126.24 | $127.85 | $127.85 | 3,850,912 |
| 2025-01-31 | $130.94 | $131.57 | $129.23 | $129.95 | $129.95 | 4,719,029 |
| 2025-01-30 | $129.70 | $131.71 | $129.08 | $130.44 | $130.44 | 2,441,455 |
| 2025-01-29 | $130.00 | $130.53 | $128.74 | $128.85 | $128.85 | 2,188,937 |
| 2025-01-28 | $129.61 | $130.76 | $127.30 | $130.00 | $130.00 | 3,647,997 |
| 2025-01-27 | $128.00 | $130.00 | $127.40 | $128.98 | $128.98 | 4,261,869 |
| 2025-01-24 | $131.34 | $131.81 | $130.22 | $130.60 | $130.60 | 2,726,228 |
| 2025-01-23 | $129.74 | $132.06 | $128.92 | $131.17 | $131.17 | 4,078,333 |
| 2025-01-22 | $131.20 | $131.63 | $129.80 | $129.94 | $129.94 | 2,860,506 |
| 2025-01-21 | $126.23 | $129.60 | $125.63 | $129.48 | $129.48 | 4,432,892 |
| 2025-01-17 | $124.60 | $125.41 | $123.70 | $124.53 | $124.53 | 4,215,952 |
| 2025-01-16 | $120.58 | $123.50 | $120.51 | $123.29 | $123.29 | 2,872,347 |
| 2025-01-15 | $122.07 | $122.50 | $120.00 | $120.72 | $120.72 | 2,405,515 |
| 2025-01-14 | $119.41 | $120.59 | $118.64 | $119.79 | $119.79 | 2,074,201 |
| 2025-01-13 | $116.73 | $118.60 | $116.50 | $118.47 | $118.47 | 2,254,890 |
| 2025-01-10 | $118.44 | $119.10 | $117.22 | $117.94 | $117.94 | 3,736,104 |
| 2025-01-08 | $120.50 | $120.50 | $118.59 | $120.30 | $120.30 | 2,562,498 |
| 2025-01-07 | $122.57 | $123.68 | $119.78 | $120.68 | $120.68 | 2,622,194 |
| 2025-01-06 | $124.13 | $124.61 | $121.75 | $122.09 | $122.09 | 2,311,151 |
| 2025-01-03 | $122.61 | $123.57 | $121.78 | $123.44 | $123.44 | 1,621,172 |
| 2025-01-02 | $125.40 | $125.50 | $121.24 | $122.18 | $122.18 | 1,837,739 |
| 2024-12-31 | $124.28 | $124.91 | $123.50 | $123.93 | $123.93 | 2,171,591 |
| 2024-12-30 | $124.19 | $124.97 | $122.99 | $124.26 | $124.26 | 2,621,068 |
| 2024-12-27 | $125.18 | $126.58 | $124.90 | $125.71 | $125.71 | 1,653,503 |
| 2024-12-26 | $126.11 | $126.83 | $125.22 | $126.39 | $126.39 | 1,530,231 |
| 2024-12-24 | $124.10 | $126.30 | $123.81 | $126.23 | $126.23 | 1,243,270 |
| 2024-12-23 | $123.80 | $124.41 | $122.58 | $123.93 | $123.93 | 2,258,870 |
| 2024-12-20 | $121.25 | $124.76 | $121.09 | $124.09 | $124.09 | 10,501,968 |
| 2024-12-19 | $124.22 | $125.38 | $122.15 | $122.35 | $122.35 | 3,272,200 |
| 2024-12-18 | $127.63 | $127.72 | $121.88 | $122.38 | $122.38 | 4,162,798 |
| 2024-12-17 | $129.69 | $130.43 | $127.54 | $128.08 | $128.08 | 3,604,016 |
| 2024-12-16 | $129.98 | $130.58 | $128.70 | $130.19 | $130.19 | 3,206,093 |
| 2024-12-13 | $131.36 | $131.94 | $129.65 | $130.20 | $130.20 | 3,085,204 |
| 2024-12-12 | $130.92 | $132.00 | $130.25 | $131.16 | $131.16 | 2,310,598 |
| 2024-12-11 | $130.56 | $131.29 | $129.89 | $130.87 | $130.87 | 2,305,620 |
| 2024-12-10 | $129.71 | $130.38 | $128.06 | $129.15 | $129.15 | 2,838,414 |
| 2024-12-09 | $131.28 | $132.71 | $130.32 | $130.43 | $130.43 | 2,859,406 |
| 2024-12-06 | $133.53 | $133.77 | $130.84 | $130.98 | $130.98 | 2,628,216 |
| 2024-12-05 | $134.16 | $134.45 | $132.75 | $133.15 | $133.15 | 2,377,869 |
| 2024-12-04 | $133.54 | $134.85 | $133.05 | $134.33 | $134.33 | 2,632,752 |
| 2024-12-03 | $133.68 | $133.91 | $131.04 | $133.40 | $133.40 | 3,092,056 |
| 2024-12-02 | $133.50 | $134.05 | $132.61 | $133.77 | $133.77 | 2,922,011 |
| 2024-11-29 | $132.80 | $133.54 | $132.29 | $132.60 | $132.60 | 1,531,727 |
| 2024-11-27 | $132.87 | $133.64 | $131.85 | $132.59 | $132.59 | 1,869,302 |
| 2024-11-26 | $132.95 | $134.17 | $132.30 | $133.00 | $133.00 | 3,254,760 |
| 2024-11-25 | $130.80 | $133.54 | $130.68 | $132.75 | $132.75 | 5,740,185 |
| 2024-11-22 | $128.69 | $130.60 | $128.21 | $130.07 | $130.07 | 2,212,844 |
| 2024-11-21 | $129.03 | $130.10 | $128.07 | $128.27 | $128.27 | 2,810,270 |
| 2024-11-20 | $130.10 | $130.57 | $128.49 | $129.10 | $129.10 | 2,277,284 |
| 2024-11-19 | $127.20 | $129.66 | $127.20 | $129.56 | $129.56 | 2,729,146 |
| 2024-11-18 | $126.93 | $129.47 | $126.83 | $129.16 | $129.16 | 3,399,141 |
| 2024-11-15 | $128.46 | $129.12 | $126.53 | $126.78 | $126.78 | 2,672,017 |
| 2024-11-14 | $129.77 | $130.75 | $128.92 | $129.00 | $128.47 | 3,694,172 |
| 2024-11-13 | $129.00 | $131.56 | $128.80 | $130.16 | $129.62 | 3,125,272 |
| 2024-11-12 | $129.18 | $130.30 | $127.47 | $128.40 | $127.87 | 3,086,005 |
| 2024-11-11 | $126.12 | $130.00 | $126.12 | $129.20 | $129.20 | 3,139,197 |
| 2024-11-08 | $126.32 | $128.56 | $126.32 | $127.26 | $127.26 | 2,748,179 |
| 2024-11-07 | $126.20 | $127.38 | $124.46 | $127.19 | $127.19 | 3,582,430 |
| 2024-11-06 | $126.47 | $127.74 | $123.13 | $126.86 | $126.86 | 7,129,100 |
| 2024-11-05 | $115.75 | $119.61 | $115.38 | $117.67 | $117.67 | 7,152,754 |
| 2024-11-04 | $107.75 | $110.76 | $107.46 | $109.81 | $109.81 | 3,434,116 |
| 2024-11-01 | $108.30 | $109.37 | $108.05 | $108.46 | $108.46 | 1,853,615 |
| 2024-10-31 | $108.54 | $109.45 | $107.82 | $108.27 | $108.27 | 3,097,530 |
| 2024-10-30 | $108.41 | $109.96 | $108.37 | $109.02 | $109.02 | 2,345,450 |
| 2024-10-29 | $108.26 | $109.67 | $107.78 | $108.91 | $108.91 | 1,979,410 |
| 2024-10-28 | $108.36 | $109.29 | $108.15 | $108.66 | $108.66 | 2,150,948 |
| 2024-10-25 | $108.67 | $109.08 | $107.97 | $108.13 | $108.13 | 1,524,135 |
| 2024-10-24 | $108.65 | $108.67 | $107.45 | $108.26 | $108.26 | 1,845,216 |
| 2024-10-23 | $108.72 | $109.58 | $107.91 | $108.51 | $108.51 | 3,743,837 |
| 2024-10-22 | $108.90 | $110.01 | $108.55 | $109.48 | $109.48 | 1,536,670 |
| 2024-10-21 | $110.51 | $110.81 | $109.60 | $110.41 | $110.41 | 2,077,697 |
| 2024-10-18 | $110.99 | $110.99 | $109.79 | $110.44 | $110.44 | 2,124,052 |
| 2024-10-17 | $111.27 | $111.27 | $109.87 | $110.45 | $110.45 | 2,099,137 |
| 2024-10-16 | $109.64 | $111.18 | $109.17 | $110.59 | $110.59 | 1,656,858 |
| 2024-10-15 | $112.22 | $112.74 | $109.15 | $109.25 | $109.25 | 2,585,836 |
| 2024-10-14 | $112.06 | $112.75 | $111.45 | $112.64 | $112.64 | 1,201,951 |
| 2024-10-11 | $110.96 | $112.71 | $110.96 | $112.06 | $112.06 | 2,113,290 |
| 2024-10-10 | $110.79 | $111.28 | $109.85 | $110.88 | $110.88 | 1,916,271 |
| 2024-10-09 | $109.91 | $111.15 | $109.60 | $110.88 | $110.88 | 1,531,896 |
| 2024-10-08 | $111.45 | $111.62 | $108.57 | $109.42 | $109.42 | 2,299,541 |
| 2024-10-07 | $110.66 | $112.77 | $110.35 | $112.52 | $112.52 | 2,775,964 |
| 2024-10-04 | $111.88 | $111.88 | $109.93 | $111.44 | $111.44 | 2,082,847 |
| 2024-10-03 | $110.01 | $110.32 | $108.95 | $109.63 | $109.63 | 3,139,343 |
| 2024-10-02 | $109.26 | $110.99 | $108.95 | $110.47 | $110.47 | 3,160,440 |
| 2024-10-01 | $109.19 | $110.24 | $108.51 | $109.26 | $109.26 | 2,823,572 |
| 2024-09-30 | $108.65 | $109.56 | $108.12 | $109.37 | $109.37 | 2,917,187 |
| 2024-09-27 | $109.47 | $110.46 | $108.87 | $109.22 | $109.22 | 3,174,227 |
| 2024-09-26 | $105.64 | $109.16 | $105.48 | $108.90 | $108.90 | 4,063,239 |
| 2024-09-25 | $106.37 | $106.94 | $104.31 | $104.40 | $104.40 | 2,717,697 |
| 2024-09-24 | $106.25 | $108.00 | $106.05 | $106.34 | $106.34 | 2,909,137 |
| 2024-09-23 | $105.74 | $106.46 | $104.56 | $105.05 | $105.05 | 2,428,242 |
| 2024-09-20 | $105.23 | $105.89 | $104.28 | $105.16 | $105.16 | 8,125,416 |
| 2024-09-19 | $106.06 | $106.25 | $105.02 | $105.91 | $105.91 | 2,748,327 |
| 2024-09-18 | $104.18 | $105.40 | $103.41 | $103.68 | $103.68 | 2,129,816 |
| 2024-09-17 | $102.81 | $104.58 | $102.81 | $103.90 | $103.90 | 3,125,787 |
| 2024-09-16 | $102.69 | $103.50 | $102.02 | $102.39 | $102.39 | 2,361,963 |
| 2024-09-13 | $102.00 | $102.73 | $101.53 | $102.03 | $102.03 | 2,156,726 |
| 2024-09-12 | $100.24 | $101.60 | $99.14 | $101.47 | $101.47 | 3,728,800 |
| 2024-09-11 | $98.87 | $100.07 | $96.62 | $99.91 | $99.91 | 2,335,513 |
| 2024-09-10 | $99.76 | $99.83 | $98.10 | $99.10 | $99.10 | 3,004,715 |
| 2024-09-09 | $99.26 | $100.15 | $98.90 | $99.58 | $99.58 | 2,843,072 |
| 2024-09-06 | $99.96 | $100.77 | $97.35 | $98.19 | $98.19 | 2,780,873 |
| 2024-09-05 | $100.37 | $100.59 | $98.32 | $99.97 | $99.97 | 4,207,710 |
| 2024-09-04 | $101.75 | $102.40 | $100.23 | $100.86 | $100.86 | 2,744,719 |
| 2024-09-03 | $104.58 | $104.80 | $101.55 | $102.02 | $102.02 | 3,380,563 |
| 2024-08-30 | $104.29 | $105.50 | $103.89 | $105.39 | $105.39 | 3,476,241 |
| 2024-08-29 | $104.22 | $105.46 | $103.74 | $104.09 | $104.09 | 2,953,633 |
| 2024-08-28 | $103.84 | $104.79 | $103.48 | $103.91 | $103.91 | 2,414,830 |
| 2024-08-27 | $104.56 | $104.88 | $103.77 | $103.86 | $103.86 | 1,586,559 |
| 2024-08-26 | $105.32 | $105.67 | $104.19 | $104.91 | $104.91 | 1,773,337 |
| 2024-08-23 | $105.00 | $105.77 | $104.03 | $104.64 | $104.64 | 2,774,436 |
| 2024-08-22 | $104.35 | $105.03 | $103.48 | $104.36 | $104.36 | 2,419,839 |
| 2024-08-21 | $103.24 | $104.69 | $103.09 | $104.02 | $104.02 | 2,262,020 |
| 2024-08-20 | $103.92 | $104.26 | $102.80 | $103.12 | $103.12 | 2,500,649 |
| 2024-08-19 | $103.65 | $104.37 | $102.93 | $103.84 | $103.84 | 1,761,815 |
| 2024-08-16 | $103.64 | $103.82 | $102.24 | $103.09 | $103.09 | 3,416,285 |
| 2024-08-15 | $105.00 | $105.47 | $103.73 | $104.29 | $103.76 | 3,309,702 |
| 2024-08-14 | $102.50 | $103.99 | $102.37 | $103.49 | $102.97 | 3,920,981 |
| 2024-08-13 | $103.65 | $104.31 | $102.96 | $104.10 | $103.57 | 2,598,641 |
| 2024-08-12 | $103.81 | $103.99 | $102.30 | $103.07 | $103.07 | 2,539,425 |
| 2024-08-09 | $104.46 | $104.57 | $102.25 | $103.69 | $103.69 | 3,644,583 |
| 2024-08-08 | $100.85 | $104.86 | $100.46 | $104.61 | $104.61 | 4,877,074 |
| 2024-08-07 | $103.64 | $106.00 | $99.29 | $99.54 | $99.54 | 8,060,514 |
| 2024-08-06 | $106.82 | $109.36 | $106.44 | $107.78 | $107.78 | 3,020,284 |
| 2024-08-05 | $106.35 | $107.78 | $105.13 | $106.39 | $106.39 | 2,618,645 |
| 2024-08-02 | $110.94 | $111.00 | $107.48 | $109.21 | $109.21 | 3,194,669 |
| 2024-08-01 | $117.06 | $117.25 | $112.30 | $113.09 | $113.09 | 2,533,536 |
| 2024-07-31 | $117.58 | $118.04 | $116.63 | $117.11 | $117.11 | 2,020,029 |
| 2024-07-30 | $118.18 | $118.96 | $114.87 | $115.70 | $115.70 | 3,039,441 |
| 2024-07-29 | $116.90 | $118.07 | $116.36 | $117.80 | $117.80 | 1,905,010 |
| 2024-07-26 | $115.65 | $117.66 | $115.18 | $116.84 | $116.84 | 1,488,058 |
| 2024-07-25 | $114.33 | $116.43 | $113.51 | $114.59 | $114.59 | 2,127,364 |
| 2024-07-24 | $117.09 | $117.78 | $113.96 | $114.08 | $114.08 | 2,151,341 |
| 2024-07-23 | $117.52 | $118.67 | $117.12 | $117.62 | $117.62 | 1,403,333 |
| 2024-07-22 | $116.47 | $117.96 | $115.67 | $117.83 | $117.83 | 2,424,144 |
| 2024-07-19 | $117.36 | $117.43 | $114.96 | $115.68 | $115.68 | 2,657,799 |
| 2024-07-18 | $117.16 | $118.80 | $116.02 | $116.54 | $116.54 | 3,447,517 |
| 2024-07-17 | $118.35 | $118.75 | $117.14 | $118.25 | $118.25 | 3,751,271 |
| 2024-07-16 | $117.50 | $119.53 | $117.05 | $118.87 | $118.87 | 2,423,704 |
| 2024-07-15 | $114.83 | $117.35 | $114.74 | $116.97 | $116.97 | 2,694,504 |
| 2024-07-12 | $115.01 | $115.42 | $113.91 | $114.59 | $114.59 | 2,082,607 |
| 2024-07-11 | $111.77 | $114.29 | $111.45 | $114.15 | $114.15 | 2,236,238 |
| 2024-07-10 | $109.71 | $111.61 | $109.63 | $111.50 | $111.50 | 1,877,714 |
| 2024-07-09 | $109.45 | $110.59 | $109.01 | $109.59 | $109.59 | 1,266,744 |
| 2024-07-08 | $110.51 | $110.88 | $109.93 | $109.97 | $109.97 | 1,511,043 |
| 2024-07-05 | $109.42 | $109.90 | $108.27 | $109.46 | $109.46 | 1,468,588 |
| 2024-07-03 | $109.73 | $110.73 | $109.11 | $109.56 | $109.56 | 1,074,795 |
| 2024-07-02 | $108.00 | $109.34 | $107.86 | $109.27 | $109.27 | 2,474,958 |
| 2024-07-01 | $111.06 | $111.34 | $107.94 | $108.05 | $108.05 | 2,422,318 |
| 2024-06-28 | $108.76 | $111.05 | $108.44 | $110.16 | $110.16 | 4,756,234 |
| 2024-06-27 | $106.50 | $108.32 | $106.25 | $108.29 | $108.29 | 3,473,027 |
| 2024-06-26 | $107.38 | $107.76 | $105.70 | $106.12 | $106.12 | 2,500,483 |
| 2024-06-25 | $109.21 | $109.56 | $107.50 | $107.87 | $107.87 | 2,014,624 |
| 2024-06-24 | $109.02 | $110.15 | $108.67 | $109.32 | $109.32 | 2,043,948 |
| 2024-06-21 | $108.25 | $108.61 | $106.69 | $108.41 | $108.41 | 3,029,264 |
| 2024-06-20 | $108.74 | $108.75 | $107.71 | $108.14 | $108.14 | 1,984,594 |
| 2024-06-18 | $107.35 | $108.84 | $106.78 | $108.68 | $108.68 | 2,078,185 |
| 2024-06-17 | $106.52 | $107.41 | $105.70 | $107.37 | $107.37 | 2,017,405 |
| 2024-06-14 | $107.36 | $107.75 | $105.88 | $106.46 | $106.46 | 1,829,226 |
| 2024-06-13 | $108.24 | $108.73 | $107.29 | $108.53 | $108.53 | 1,865,720 |
| 2024-06-12 | $108.54 | $109.14 | $107.25 | $108.50 | $108.50 | 2,109,720 |
| 2024-06-11 | $108.20 | $108.54 | $106.64 | $107.61 | $107.61 | 1,566,522 |
| 2024-06-10 | $107.98 | $109.51 | $107.69 | $108.73 | $108.73 | 1,871,419 |
| 2024-06-07 | $106.15 | $108.13 | $105.87 | $107.98 | $107.98 | 3,173,694 |
| 2024-06-06 | $108.36 | $108.53 | $105.80 | $105.97 | $105.97 | 2,384,232 |
| 2024-06-05 | $107.49 | $108.33 | $107.04 | $108.28 | $108.28 | 2,027,578 |
| 2024-06-04 | $108.28 | $108.88 | $106.50 | $106.87 | $106.87 | 3,013,056 |
| 2024-06-03 | $112.69 | $112.79 | $108.67 | $109.03 | $109.03 | 2,870,468 |
| 2024-05-31 | $110.75 | $112.25 | $109.54 | $112.16 | $112.16 | 4,318,214 |
| 2024-05-30 | $110.78 | $111.43 | $110.10 | $110.90 | $110.90 | 2,051,380 |
| 2024-05-29 | $111.29 | $111.54 | $110.52 | $110.92 | $110.92 | 1,831,643 |
| 2024-05-28 | $113.66 | $114.04 | $111.77 | $112.05 | $112.05 | 2,257,569 |
| 2024-05-24 | $113.04 | $113.67 | $112.67 | $113.42 | $113.42 | 1,345,232 |
| 2024-05-23 | $115.44 | $115.62 | $112.34 | $112.49 | $112.49 | 2,642,746 |
| 2024-05-22 | $113.68 | $114.68 | $113.36 | $114.68 | $114.68 | 1,931,130 |
| 2024-05-21 | $113.54 | $114.05 | $113.38 | $113.70 | $113.70 | 2,357,269 |
| 2024-05-20 | $113.11 | $114.55 | $113.01 | $113.70 | $113.70 | 1,852,612 |
| 2024-05-17 | $113.38 | $113.38 | $112.26 | $112.88 | $112.88 | 1,619,656 |
| 2024-05-16 | $114.00 | $114.64 | $112.79 | $112.82 | $112.82 | 1,927,677 |
| 2024-05-15 | $115.00 | $115.39 | $114.39 | $114.82 | $114.29 | 1,948,896 |
| 2024-05-14 | $114.64 | $115.02 | $113.97 | $114.35 | $113.82 | 1,514,918 |
| 2024-05-13 | $115.47 | $115.96 | $114.71 | $114.82 | $114.29 | 1,857,355 |
| 2024-05-10 | $116.31 | $116.76 | $115.17 | $115.55 | $115.01 | 2,422,464 |
| 2024-05-09 | $114.39 | $115.77 | $114.13 | $115.59 | $115.05 | 4,983,109 |
| 2024-05-08 | $104.20 | $113.00 | $103.90 | $112.65 | $112.65 | 6,172,844 |
| 2024-05-07 | $106.61 | $107.56 | $106.01 | $107.40 | $107.40 | 6,561,982 |
| 2024-05-06 | $107.03 | $107.41 | $104.93 | $106.24 | $106.24 | 7,467,969 |
| 2024-05-03 | $107.17 | $107.38 | $105.95 | $106.54 | $106.54 | 5,925,874 |
| 2024-05-02 | $107.20 | $107.86 | $105.27 | $106.41 | $106.41 | 3,587,746 |
| 2024-05-01 | $107.53 | $108.61 | $106.22 | $106.45 | $106.45 | 3,875,204 |
| 2024-04-30 | $109.50 | $109.90 | $107.59 | $107.78 | $107.78 | 3,963,036 |
| 2024-04-29 | $109.40 | $110.76 | $109.36 | $109.76 | $109.76 | 2,354,323 |
| 2024-04-26 | $109.36 | $110.73 | $109.02 | $109.89 | $109.89 | 1,364,495 |
| 2024-04-25 | $108.45 | $110.31 | $107.80 | $109.60 | $109.60 | 1,640,105 |
| 2024-04-24 | $110.44 | $110.50 | $108.65 | $109.62 | $109.62 | 1,873,662 |
| 2024-04-23 | $109.10 | $110.44 | $108.70 | $109.77 | $109.77 | 2,081,949 |
| 2024-04-22 | $108.83 | $109.67 | $108.11 | $108.63 | $108.63 | 2,448,932 |
| 2024-04-19 | $109.58 | $110.12 | $108.36 | $108.58 | $108.58 | 2,108,076 |
| 2024-04-18 | $110.83 | $110.83 | $108.94 | $109.31 | $109.31 | 1,677,934 |
| 2024-04-17 | $112.05 | $112.33 | $109.60 | $109.81 | $109.81 | 2,317,293 |
| 2024-04-16 | $111.87 | $112.02 | $110.50 | $111.49 | $111.49 | 2,326,203 |
| 2024-04-15 | $114.26 | $114.37 | $111.44 | $111.76 | $111.76 | 1,708,508 |
| 2024-04-12 | $112.75 | $113.42 | $111.82 | $112.65 | $112.65 | 1,981,072 |
| 2024-04-11 | $114.03 | $114.21 | $112.96 | $113.52 | $113.52 | 1,673,055 |
| 2024-04-10 | $112.65 | $114.24 | $112.52 | $114.08 | $114.08 | 2,012,866 |
| 2024-04-09 | $115.00 | $115.26 | $113.10 | $114.25 | $114.25 | 1,859,213 |
| 2024-04-08 | $114.71 | $114.97 | $113.98 | $114.67 | $114.67 | 1,757,455 |
| 2024-04-05 | $113.61 | $114.77 | $113.30 | $114.54 | $114.54 | 1,692,148 |
| 2024-04-04 | $114.45 | $114.94 | $112.64 | $113.04 | $113.04 | 1,852,925 |
| 2024-04-03 | $113.44 | $114.19 | $113.08 | $113.54 | $113.54 | 1,954,878 |
| 2024-04-02 | $113.32 | $113.57 | $112.29 | $113.27 | $113.27 | 1,951,692 |
| 2024-04-01 | $113.27 | $114.11 | $113.18 | $113.54 | $113.54 | 1,932,990 |
| 2024-03-28 | $113.69 | $113.89 | $113.04 | $113.42 | $113.42 | 2,322,592 |
| 2024-03-27 | $112.00 | $113.46 | $111.65 | $113.45 | $113.45 | 1,937,349 |
| 2024-03-26 | $111.62 | $112.08 | $111.31 | $111.95 | $111.95 | 1,812,807 |
| 2024-03-25 | $112.33 | $112.70 | $111.64 | $111.73 | $111.73 | 1,435,879 |
| 2024-03-22 | $112.57 | $112.86 | $111.98 | $112.45 | $112.45 | 1,479,289 |
| 2024-03-21 | $112.48 | $113.35 | $112.02 | $112.60 | $112.60 | 2,410,915 |
| 2024-03-20 | $111.16 | $112.20 | $110.23 | $112.02 | $112.02 | 2,195,361 |
| 2024-03-19 | $110.67 | $111.73 | $110.19 | $111.29 | $111.29 | 2,543,971 |
| 2024-03-18 | $111.17 | $112.08 | $110.96 | $111.06 | $111.06 | 3,071,527 |
| 2024-03-15 | $109.69 | $111.07 | $109.59 | $110.59 | $110.59 | 6,522,093 |
| 2024-03-14 | $110.64 | $111.00 | $109.69 | $110.41 | $110.41 | 2,878,387 |
| 2024-03-13 | $110.71 | $111.13 | $109.89 | $110.35 | $110.35 | 1,801,845 |
| 2024-03-12 | $109.73 | $110.69 | $109.26 | $110.60 | $110.60 | 1,753,262 |
| 2024-03-11 | $109.63 | $109.77 | $108.48 | $109.65 | $109.65 | 1,655,816 |
| 2024-03-08 | $110.69 | $111.20 | $109.98 | $110.15 | $110.15 | 1,655,816 |
| 2024-03-07 | $110.30 | $111.05 | $110.01 | $110.28 | $110.28 | 2,033,838 |
| 2024-03-06 | $110.00 | $110.64 | $109.54 | $109.80 | $109.80 | 2,561,558 |
| 2024-03-05 | $109.07 | $109.67 | $108.92 | $109.02 | $109.02 | 3,465,045 |
| 2024-03-04 | $108.18 | $109.83 | $108.09 | $109.51 | $109.51 | 3,703,207 |
| 2024-03-01 | $108.49 | $109.18 | $107.59 | $108.14 | $108.14 | 3,356,781 |
| 2024-02-29 | $105.99 | $107.58 | $105.52 | $106.85 | $106.85 | 5,067,753 |
| 2024-02-28 | $106.20 | $106.23 | $105.25 | $105.56 | $105.56 | 2,189,984 |
| 2024-02-27 | $106.79 | $106.79 | $105.37 | $106.13 | $106.13 | 2,235,632 |
| 2024-02-26 | $105.77 | $106.53 | $105.38 | $106.19 | $106.19 | 2,393,714 |
| 2024-02-23 | $105.87 | $106.16 | $105.58 | $105.91 | $105.91 | 1,819,837 |
| 2024-02-22 | $105.72 | $106.17 | $105.21 | $105.29 | $105.29 | 2,362,562 |
| 2024-02-21 | $104.56 | $105.41 | $103.86 | $104.96 | $104.96 | 2,120,477 |
| 2024-02-20 | $106.00 | $106.09 | $104.50 | $104.80 | $104.80 | 2,517,514 |
| 2024-02-16 | $105.72 | $107.08 | $105.49 | $106.15 | $106.15 | 3,167,551 |
| 2024-02-15 | $106.07 | $106.59 | $105.45 | $105.71 | $105.71 | 3,104,844 |
| 2024-02-14 | $105.66 | $106.60 | $105.29 | $106.24 | $106.24 | 5,075,689 |
| 2024-02-13 | $103.41 | $104.73 | $102.63 | $104.68 | $104.68 | 5,069,083 |
| 2024-02-12 | $103.18 | $104.45 | $102.90 | $104.28 | $104.28 | 3,904,332 |
| 2024-02-09 | $102.46 | $103.32 | $102.04 | $103.20 | $103.20 | 3,497,349 |
| 2024-02-08 | $104.63 | $105.25 | $102.02 | $102.38 | $102.38 | 5,306,000 |
| 2024-02-07 | $101.88 | $105.71 | $100.30 | $104.09 | $104.09 | 9,072,196 |
| 2024-02-06 | $93.74 | $94.38 | $93.03 | $94.26 | $94.26 | 2,776,626 |
| 2024-02-05 | $93.29 | $93.48 | $92.16 | $93.40 | $93.40 | 2,412,820 |
| 2024-02-02 | $93.26 | $94.49 | $92.75 | $93.98 | $93.98 | 2,128,644 |
| 2024-02-01 | $92.66 | $93.90 | $92.44 | $93.76 | $93.76 | 2,724,716 |
| 2024-01-31 | $94.61 | $94.71 | $91.65 | $91.73 | $91.73 | 4,273,032 |
| 2024-01-30 | $94.34 | $95.03 | $93.74 | $94.75 | $94.75 | 2,896,509 |
| 2024-01-29 | $94.71 | $95.14 | $93.70 | $95.01 | $95.01 | 2,856,406 |
| 2024-01-26 | $96.48 | $96.48 | $94.71 | $95.06 | $95.06 | 2,343,313 |
| 2024-01-25 | $95.23 | $96.28 | $94.51 | $96.24 | $96.24 | 2,344,531 |
| 2024-01-24 | $96.74 | $96.74 | $94.31 | $94.39 | $94.39 | 2,459,128 |
| 2024-01-23 | $96.55 | $96.60 | $95.10 | $95.78 | $95.78 | 1,768,155 |
| 2024-01-22 | $95.10 | $96.37 | $95.10 | $96.14 | $96.14 | 2,862,880 |
| 2024-01-19 | $93.52 | $95.00 | $93.08 | $94.91 | $94.91 | 5,133,595 |
| 2024-01-18 | $92.91 | $93.81 | $92.60 | $93.68 | $93.68 | 2,426,261 |
| 2024-01-17 | $92.28 | $92.90 | $91.99 | $92.42 | $92.42 | 2,892,892 |
| 2024-01-16 | $94.36 | $94.38 | $92.97 | $93.26 | $93.26 | 2,401,741 |
| 2024-01-12 | $95.44 | $95.63 | $94.48 | $94.87 | $94.87 | 1,538,123 |
| 2024-01-11 | $95.01 | $95.11 | $93.67 | $94.80 | $94.80 | 2,066,890 |
| 2024-01-10 | $94.55 | $95.02 | $94.32 | $94.77 | $94.77 | 1,665,206 |
| 2024-01-09 | $95.32 | $95.62 | $94.41 | $94.62 | $94.62 | 2,378,478 |
| 2024-01-08 | $95.08 | $95.82 | $94.49 | $95.77 | $95.77 | 2,045,467 |
| 2024-01-05 | $95.03 | $95.59 | $94.76 | $95.47 | $95.47 | 1,622,999 |
| 2024-01-04 | $95.01 | $95.95 | $94.69 | $95.10 | $95.10 | 2,221,213 |
| 2024-01-03 | $95.20 | $95.39 | $94.25 | $94.68 | $94.68 | 2,167,812 |
| 2024-01-02 | $96.52 | $96.92 | $95.38 | $95.88 | $95.88 | 2,159,895 |
| 2023-12-29 | $96.93 | $97.58 | $96.90 | $97.33 | $97.33 | 1,448,069 |
| 2023-12-28 | $97.67 | $97.75 | $96.91 | $97.09 | $97.09 | 1,527,727 |
| 2023-12-27 | $97.55 | $98.09 | $97.30 | $97.60 | $97.60 | 1,844,300 |
| 2023-12-26 | $96.78 | $97.69 | $96.67 | $97.52 | $97.52 | 1,536,405 |
| 2023-12-22 | $95.95 | $96.94 | $95.75 | $96.44 | $96.44 | 1,634,018 |
| 2023-12-21 | $95.18 | $95.91 | $95.01 | $95.71 | $95.71 | 2,112,963 |
| 2023-12-20 | $95.57 | $96.35 | $94.64 | $94.66 | $94.66 | 1,782,588 |
| 2023-12-19 | $96.20 | $96.51 | $95.56 | $95.74 | $95.74 | 1,851,512 |
| 2023-12-18 | $95.78 | $96.16 | $95.29 | $96.05 | $96.05 | 1,889,733 |
| 2023-12-15 | $95.58 | $96.56 | $95.30 | $95.65 | $95.65 | 5,091,567 |
| 2023-12-14 | $92.98 | $96.67 | $92.94 | $96.54 | $96.54 | 4,417,800 |
| 2023-12-13 | $91.08 | $92.99 | $90.66 | $92.23 | $92.23 | 4,146,120 |
| 2023-12-12 | $89.80 | $90.82 | $89.17 | $90.44 | $90.44 | 2,905,680 |
| 2023-12-11 | $89.60 | $90.54 | $89.46 | $89.72 | $89.72 | 3,068,155 |
| 2023-12-08 | $88.92 | $89.86 | $88.53 | $89.55 | $89.55 | 2,366,068 |
| 2023-12-07 | $88.11 | $89.15 | $87.71 | $88.72 | $88.72 | 3,577,199 |
| 2023-12-06 | $88.41 | $88.70 | $87.59 | $87.70 | $87.70 | 3,191,379 |
| 2023-12-05 | $88.51 | $88.70 | $87.78 | $88.35 | $88.35 | 3,327,870 |
| 2023-12-04 | $88.74 | $89.17 | $88.17 | $88.91 | $88.91 | 4,068,908 |
| 2023-12-01 | $89.26 | $90.31 | $89.05 | $90.12 | $90.12 | 2,651,181 |
| 2023-11-30 | $88.78 | $89.10 | $87.99 | $88.90 | $88.90 | 4,201,393 |
| 2023-11-29 | $88.50 | $88.73 | $87.67 | $88.31 | $88.31 | 2,128,444 |
| 2023-11-28 | $87.75 | $88.71 | $87.55 | $87.90 | $87.90 | 3,418,181 |
| 2023-11-27 | $88.11 | $88.49 | $87.84 | $87.99 | $87.99 | 2,657,881 |
| 2023-11-24 | $88.71 | $88.97 | $88.31 | $88.51 | $88.51 | 1,248,058 |
| 2023-11-22 | $88.55 | $89.14 | $88.02 | $88.84 | $88.84 | 2,778,827 |
| 2023-11-21 | $88.41 | $88.66 | $87.94 | $88.60 | $88.60 | 2,467,101 |
| 2023-11-20 | $89.30 | $89.36 | $88.59 | $88.79 | $88.79 | 2,602,501 |
| 2023-11-17 | $87.95 | $89.42 | $87.73 | $89.27 | $89.27 | 3,483,290 |
| 2023-11-16 | $87.74 | $88.24 | $87.17 | $87.50 | $87.50 | 2,719,611 |
| 2023-11-15 | $88.42 | $89.40 | $88.09 | $88.37 | $87.84 | 3,272,988 |
| 2023-11-14 | $87.69 | $89.49 | $87.51 | $88.55 | $88.02 | 3,646,010 |
| 2023-11-13 | $86.54 | $86.92 | $85.91 | $86.60 | $86.08 | 3,123,211 |
| 2023-11-10 | $85.75 | $86.82 | $85.17 | $86.50 | $86.50 | 2,922,740 |
| 2023-11-09 | $85.50 | $87.21 | $85.00 | $85.20 | $85.20 | 4,765,133 |
| 2023-11-08 | $85.49 | $86.18 | $84.61 | $84.75 | $84.75 | 5,833,485 |
| 2023-11-07 | $83.80 | $85.10 | $83.10 | $84.94 | $84.94 | 9,919,947 |
| 2023-11-06 | $92.16 | $92.18 | $90.76 | $91.74 | $91.74 | 3,004,010 |
| 2023-11-03 | $92.09 | $92.70 | $91.97 | $91.97 | $91.97 | 2,686,668 |
| 2023-11-02 | $89.96 | $91.41 | $89.39 | $91.16 | $91.16 | 4,912,211 |
| 2023-11-01 | $89.23 | $89.64 | $88.78 | $89.61 | $89.61 | 2,741,001 |
| 2023-10-31 | $88.35 | $89.07 | $88.05 | $88.97 | $88.97 | 4,904,176 |
| 2023-10-30 | $88.45 | $88.60 | $87.26 | $88.45 | $88.45 | 2,772,991 |
| 2023-10-27 | $88.45 | $89.02 | $87.53 | $88.03 | $88.03 | 2,429,304 |
| 2023-10-26 | $89.10 | $89.37 | $87.94 | $88.60 | $88.60 | 4,452,200 |
| 2023-10-25 | $90.67 | $90.67 | $88.40 | $88.83 | $88.83 | 3,484,353 |
| 2023-10-24 | $90.83 | $91.22 | $90.22 | $90.74 | $90.74 | 2,566,038 |
| 2023-10-23 | $91.53 | $91.93 | $90.00 | $90.16 | $90.16 | 2,790,838 |
| 2023-10-20 | $92.87 | $93.23 | $91.33 | $91.47 | $91.47 | 5,700,833 |
| 2023-10-19 | $93.81 | $95.11 | $93.10 | $93.14 | $93.14 | 2,678,805 |
| 2023-10-18 | $95.20 | $95.20 | $93.64 | $93.70 | $93.70 | 2,503,443 |
| 2023-10-17 | $96.16 | $96.96 | $95.79 | $95.97 | $95.97 | 2,195,164 |
| 2023-10-16 | $96.18 | $97.19 | $96.02 | $96.35 | $96.35 | 2,670,695 |
| 2023-10-13 | $96.39 | $96.80 | $94.49 | $94.76 | $94.76 | 2,148,964 |
| 2023-10-12 | $97.50 | $97.50 | $95.38 | $96.05 | $96.05 | 1,853,157 |
| 2023-10-11 | $96.39 | $97.22 | $96.07 | $97.09 | $97.09 | 2,231,340 |
| 2023-10-10 | $96.00 | $97.23 | $95.76 | $96.37 | $96.37 | 2,688,347 |
| 2023-10-09 | $95.04 | $95.99 | $94.77 | $95.87 | $95.87 | 2,581,145 |
| 2023-10-06 | $93.39 | $95.92 | $93.26 | $95.04 | $95.04 | 2,154,736 |
| 2023-10-05 | $94.30 | $94.67 | $93.34 | $93.59 | $93.59 | 2,758,386 |
| 2023-10-04 | $94.75 | $95.25 | $93.89 | $94.66 | $94.66 | 3,361,362 |
| 2023-10-03 | $95.25 | $95.85 | $94.03 | $94.85 | $94.85 | 2,743,179 |
| 2023-10-02 | $96.36 | $96.88 | $95.05 | $95.71 | $95.71 | 2,600,619 |
| 2023-09-29 | $97.79 | $97.93 | $96.45 | $96.57 | $96.57 | 2,041,477 |
| 2023-09-28 | $97.02 | $97.64 | $96.60 | $97.01 | $97.01 | 1,861,447 |
| 2023-09-27 | $96.43 | $97.25 | $95.57 | $96.86 | $96.86 | 2,323,152 |
| 2023-09-26 | $97.98 | $97.98 | $95.59 | $95.60 | $95.60 | 2,496,840 |
| 2023-09-25 | $96.80 | $98.14 | $96.40 | $98.10 | $98.10 | 1,869,202 |
| 2023-09-22 | $96.52 | $97.64 | $96.33 | $97.10 | $97.10 | 2,448,719 |
| 2023-09-21 | $97.79 | $97.84 | $96.44 | $96.49 | $96.49 | 2,181,290 |
| 2023-09-20 | $99.04 | $99.67 | $97.89 | $98.01 | $98.01 | 1,646,275 |
| 2023-09-19 | $99.99 | $100.01 | $98.14 | $98.82 | $98.82 | 1,891,736 |
| 2023-09-18 | $98.87 | $100.38 | $98.78 | $99.61 | $99.61 | 2,163,159 |
| 2023-09-15 | $98.20 | $99.69 | $97.90 | $98.86 | $98.86 | 7,287,061 |
| 2023-09-14 | $98.40 | $99.06 | $98.04 | $98.60 | $98.60 | 2,637,021 |
| 2023-09-13 | $99.66 | $99.94 | $97.42 | $97.68 | $97.68 | 2,497,053 |
| 2023-09-12 | $100.14 | $100.62 | $99.79 | $99.92 | $99.92 | 2,447,928 |
| 2023-09-11 | $99.01 | $100.56 | $98.91 | $100.12 | $100.12 | 3,921,459 |
| 2023-09-08 | $99.03 | $99.65 | $98.59 | $98.95 | $98.95 | 1,952,228 |
| 2023-09-07 | $98.52 | $99.61 | $98.19 | $99.40 | $99.40 | 3,304,194 |
| 2023-09-06 | $97.73 | $98.95 | $97.51 | $98.67 | $98.67 | 2,406,288 |
| 2023-09-05 | $98.77 | $99.00 | $97.66 | $97.88 | $97.88 | 2,897,805 |
| 2023-09-01 | $98.35 | $99.39 | $98.35 | $98.92 | $98.92 | 1,762,343 |
| 2023-08-31 | $98.54 | $99.15 | $98.01 | $98.25 | $98.25 | 2,604,483 |
| 2023-08-30 | $98.79 | $99.10 | $97.64 | $98.29 | $98.29 | 3,229,705 |
| 2023-08-29 | $98.12 | $98.79 | $97.90 | $98.65 | $98.65 | 2,235,322 |
| 2023-08-28 | $98.39 | $98.82 | $97.94 | $98.12 | $98.12 | 2,228,878 |
| 2023-08-25 | $96.21 | $98.38 | $96.21 | $97.64 | $97.64 | 4,124,896 |
| 2023-08-24 | $96.43 | $97.29 | $95.71 | $95.75 | $95.75 | 2,030,508 |
| 2023-08-23 | $96.19 | $96.92 | $95.81 | $96.63 | $96.63 | 1,975,756 |
| 2023-08-22 | $96.40 | $97.27 | $95.50 | $96.08 | $96.08 | 2,339,336 |
| 2023-08-21 | $95.79 | $95.91 | $94.14 | $95.06 | $95.06 | 1,842,859 |
| 2023-08-18 | $95.05 | $96.26 | $95.00 | $95.79 | $95.79 | 1,978,814 |
| 2023-08-17 | $96.85 | $97.31 | $95.70 | $95.73 | $95.73 | 2,561,009 |
| 2023-08-16 | $95.38 | $96.68 | $95.38 | $96.01 | $96.01 | 2,493,933 |
| 2023-08-15 | $95.37 | $95.80 | $95.25 | $95.47 | $95.47 | 2,026,515 |
| 2023-08-14 | $95.49 | $95.99 | $95.31 | $95.90 | $95.90 | 2,232,746 |
| 2023-08-11 | $95.63 | $96.21 | $95.27 | $95.74 | $95.74 | 1,338,910 |
| 2023-08-10 | $95.46 | $96.45 | $95.12 | $95.51 | $95.51 | 1,614,572 |
| 2023-08-09 | $96.74 | $97.40 | $95.97 | $96.04 | $95.52 | 2,246,813 |
| 2023-08-08 | $96.35 | $96.73 | $95.32 | $96.50 | $96.50 | 2,099,542 |
| 2023-08-07 | $96.31 | $97.40 | $96.15 | $97.22 | $97.22 | 2,459,386 |
| 2023-08-04 | $96.77 | $97.69 | $95.42 | $95.55 | $95.55 | 3,560,587 |
| 2023-08-03 | $96.11 | $97.30 | $95.46 | $95.89 | $95.89 | 4,754,052 |
| 2023-08-02 | $98.54 | $98.54 | $94.41 | $95.14 | $95.14 | 7,346,451 |
| 2023-08-01 | $90.75 | $91.86 | $90.41 | $91.63 | $91.63 | 3,008,039 |
| 2023-07-31 | $91.43 | $91.76 | $90.79 | $91.35 | $91.35 | 3,971,789 |
| 2023-07-28 | $92.53 | $92.65 | $90.58 | $90.97 | $90.97 | 2,807,651 |
| 2023-07-27 | $92.64 | $92.94 | $91.57 | $91.84 | $91.84 | 1,869,979 |
| 2023-07-26 | $91.77 | $92.64 | $91.69 | $92.39 | $92.39 | 1,789,558 |
| 2023-07-25 | $91.77 | $92.73 | $91.77 | $92.59 | $92.59 | 1,844,875 |
| 2023-07-24 | $91.60 | $92.57 | $91.57 | $92.24 | $92.24 | 2,205,374 |
| 2023-07-21 | $91.82 | $92.05 | $91.17 | $91.23 | $91.23 | 1,643,561 |
| 2023-07-20 | $92.27 | $92.75 | $91.80 | $91.89 | $91.89 | 1,844,373 |
| 2023-07-19 | $91.32 | $91.92 | $90.51 | $91.67 | $91.67 | 1,958,447 |
| 2023-07-18 | $91.09 | $91.98 | $90.86 | $91.80 | $91.80 | 1,841,145 |
| 2023-07-17 | $91.83 | $92.04 | $90.98 | $91.32 | $91.32 | 1,886,840 |
| 2023-07-14 | $92.29 | $92.31 | $91.33 | $92.09 | $92.09 | 1,738,414 |
| 2023-07-13 | $92.30 | $92.65 | $91.90 | $92.32 | $92.32 | 1,888,814 |
| 2023-07-12 | $92.64 | $93.04 | $91.64 | $92.12 | $92.12 | 2,871,498 |
| 2023-07-11 | $89.90 | $91.95 | $89.90 | $91.80 | $91.80 | 3,555,891 |
| 2023-07-10 | $89.02 | $90.02 | $88.98 | $89.43 | $89.43 | 3,332,624 |
| 2023-07-07 | $87.83 | $89.56 | $87.81 | $88.94 | $88.94 | 1,816,508 |
| 2023-07-06 | $88.66 | $88.88 | $87.47 | $88.24 | $88.24 | 2,199,033 |
| 2023-07-05 | $90.00 | $90.50 | $89.41 | $89.41 | $89.41 | 1,801,574 |
| 2023-07-03 | $90.04 | $91.06 | $89.61 | $90.76 | $90.76 | 1,217,239 |
| 2023-06-30 | $89.59 | $90.73 | $89.46 | $90.39 | $90.39 | 2,491,149 |
| 2023-06-29 | $89.50 | $89.78 | $88.73 | $89.22 | $89.22 | 2,661,972 |
| 2023-06-28 | $89.66 | $89.94 | $88.97 | $89.35 | $89.35 | 3,453,921 |
| 2023-06-27 | $88.50 | $89.99 | $88.36 | $89.63 | $89.63 | 2,571,736 |
| 2023-06-26 | $87.22 | $88.44 | $86.88 | $88.31 | $88.31 | 2,423,485 |
| 2023-06-23 | $86.69 | $87.18 | $86.16 | $86.68 | $86.68 | 5,603,907 |
| 2023-06-22 | $87.45 | $87.83 | $87.03 | $87.42 | $87.42 | 3,012,393 |
| 2023-06-21 | $86.15 | $87.59 | $85.97 | $87.45 | $87.45 | 2,111,123 |
| 2023-06-20 | $86.64 | $87.05 | $85.86 | $86.78 | $86.78 | 2,254,908 |
| 2023-06-16 | $88.55 | $88.85 | $87.38 | $87.41 | $87.41 | 5,405,054 |
| 2023-06-15 | $86.40 | $88.62 | $86.38 | $88.03 | $88.03 | 4,426,115 |
| 2023-06-14 | $86.72 | $87.58 | $85.48 | $85.84 | $85.84 | 2,273,768 |
| 2023-06-13 | $84.43 | $86.33 | $84.31 | $86.13 | $86.13 | 2,374,726 |
| 2023-06-12 | $84.19 | $84.36 | $83.69 | $84.07 | $84.07 | 2,021,998 |
| 2023-06-09 | $84.23 | $84.38 | $83.59 | $84.20 | $84.20 | 2,038,801 |
| 2023-06-08 | $84.09 | $84.43 | $83.59 | $84.07 | $84.07 | 3,019,386 |
| 2023-06-07 | $82.90 | $84.27 | $82.35 | $84.24 | $84.24 | 3,029,673 |
| 2023-06-06 | $82.19 | $83.00 | $81.81 | $82.54 | $82.54 | 2,876,179 |
| 2023-06-05 | $83.08 | $83.38 | $82.06 | $82.19 | $82.19 | 2,592,321 |
| 2023-06-02 | $80.80 | $83.23 | $80.69 | $82.81 | $82.81 | 3,723,619 |
| 2023-06-01 | $77.96 | $79.64 | $76.96 | $79.35 | $79.35 | 3,927,944 |
| 2023-05-31 | $77.59 | $77.99 | $76.94 | $77.68 | $77.68 | 5,817,093 |
| 2023-05-30 | $79.35 | $79.64 | $77.93 | $78.39 | $78.39 | 2,660,788 |
| 2023-05-26 | $79.28 | $79.82 | $79.04 | $79.51 | $79.51 | 2,533,592 |
| 2023-05-25 | $78.86 | $79.14 | $78.05 | $79.02 | $79.02 | 3,456,552 |
| 2023-05-24 | $80.61 | $80.77 | $78.82 | $78.95 | $78.95 | 2,536,987 |
| 2023-05-23 | $81.15 | $82.00 | $80.89 | $81.11 | $81.11 | 2,817,463 |
| 2023-05-22 | $82.67 | $82.90 | $81.26 | $81.71 | $81.71 | 2,229,446 |
| 2023-05-19 | $83.13 | $83.35 | $82.07 | $82.49 | $82.49 | 2,489,497 |
| 2023-05-18 | $82.01 | $82.57 | $81.37 | $82.30 | $82.30 | 3,074,465 |
| 2023-05-17 | $81.66 | $82.53 | $81.50 | $82.25 | $82.25 | 2,853,606 |
| 2023-05-16 | $82.49 | $82.91 | $81.12 | $81.15 | $81.15 | 2,743,273 |
| 2023-05-15 | $82.79 | $83.82 | $82.21 | $83.12 | $83.12 | 2,208,803 |
| 2023-05-12 | $82.67 | $82.98 | $81.61 | $82.52 | $82.52 | 2,625,187 |
| 2023-05-11 | $81.07 | $82.09 | $81.07 | $81.98 | $81.98 | 1,953,615 |
| 2023-05-10 | $84.21 | $84.46 | $81.70 | $82.48 | $81.96 | 2,368,738 |
| 2023-05-09 | $83.45 | $84.03 | $82.79 | $83.65 | $83.12 | 1,941,777 |
| 2023-05-08 | $85.14 | $85.14 | $83.55 | $83.81 | $83.28 | 1,855,322 |
| 2023-05-05 | $83.92 | $85.07 | $83.68 | $84.40 | $84.40 | 3,885,273 |
| 2023-05-04 | $83.74 | $83.86 | $82.39 | $82.74 | $82.74 | 4,498,487 |
| 2023-05-03 | $85.46 | $87.00 | $83.77 | $83.82 | $83.82 | 6,211,922 |
| 2023-05-02 | $82.83 | $83.26 | $81.10 | $82.22 | $82.22 | 3,762,669 |
| 2023-05-01 | $83.47 | $83.86 | $83.14 | $83.35 | $83.35 | 2,322,309 |
| 2023-04-28 | $82.44 | $83.54 | $82.31 | $83.26 | $83.26 | 3,019,677 |
| 2023-04-27 | $82.34 | $82.87 | $80.31 | $82.83 | $82.83 | 4,838,253 |
| 2023-04-26 | $83.90 | $84.18 | $82.02 | $82.48 | $82.48 | 3,355,268 |
| 2023-04-25 | $85.12 | $85.50 | $84.23 | $84.52 | $84.52 | 2,100,410 |
| 2023-04-24 | $85.71 | $86.01 | $85.20 | $85.59 | $85.59 | 2,114,893 |
| 2023-04-21 | $86.19 | $86.19 | $85.10 | $85.60 | $85.60 | 7,833,623 |
| 2023-04-20 | $85.94 | $86.39 | $85.50 | $85.87 | $85.87 | 2,932,319 |
| 2023-04-19 | $87.04 | $87.20 | $85.64 | $86.37 | $86.37 | 3,244,478 |
| 2023-04-18 | $87.77 | $88.45 | $86.89 | $87.27 | $87.27 | 3,310,655 |
| 2023-04-17 | $86.37 | $87.67 | $86.23 | $86.58 | $86.58 | 3,003,707 |
| 2023-04-14 | $85.70 | $87.86 | $85.67 | $86.36 | $86.36 | 6,120,746 |
| 2023-04-13 | $84.06 | $85.53 | $82.40 | $85.41 | $85.41 | 6,979,233 |
| 2023-04-12 | $83.20 | $83.97 | $82.39 | $83.64 | $83.64 | 8,052,563 |
| 2023-04-11 | $85.00 | $85.34 | $84.24 | $84.44 | $84.44 | 2,071,094 |
| 2023-04-10 | $83.16 | $84.47 | $82.95 | $84.45 | $84.45 | 1,997,192 |
| 2023-04-06 | $82.82 | $83.78 | $82.07 | $83.30 | $83.30 | 2,966,573 |
| 2023-04-05 | $84.62 | $84.90 | $82.63 | $83.09 | $83.09 | 2,647,755 |
| 2023-04-04 | $87.15 | $87.34 | $84.75 | $85.18 | $85.18 | 1,763,770 |
| 2023-04-03 | $87.15 | $88.50 | $86.89 | $87.24 | $87.24 | 2,838,933 |
| 2023-03-31 | $86.11 | $87.20 | $85.74 | $87.14 | $87.14 | 2,674,048 |
| 2023-03-30 | $85.95 | $86.00 | $85.46 | $85.59 | $85.59 | 1,920,192 |
| 2023-03-29 | $84.80 | $85.12 | $83.99 | $84.94 | $84.94 | 2,435,646 |
| 2023-03-28 | $82.98 | $84.00 | $82.98 | $83.70 | $83.70 | 2,306,652 |
| 2023-03-27 | $83.50 | $83.75 | $82.32 | $82.74 | $82.74 | 2,233,849 |
| 2023-03-24 | $82.39 | $82.92 | $81.30 | $82.89 | $82.89 | 2,269,840 |
| 2023-03-23 | $83.53 | $84.57 | $82.57 | $83.10 | $83.10 | 3,184,761 |
| 2023-03-22 | $84.00 | $84.91 | $83.33 | $83.40 | $83.40 | 3,252,221 |
| 2023-03-21 | $84.40 | $84.96 | $83.58 | $83.99 | $83.99 | 4,290,939 |
| 2023-03-20 | $81.37 | $82.70 | $81.32 | $82.27 | $82.27 | 2,469,197 |
| 2023-03-17 | $81.87 | $81.87 | $79.89 | $80.84 | $80.84 | 9,040,120 |
| 2023-03-16 | $80.12 | $82.23 | $79.65 | $81.92 | $81.92 | 3,420,630 |
| 2023-03-15 | $81.52 | $81.69 | $79.03 | $80.53 | $80.53 | 4,213,758 |
| 2023-03-14 | $83.65 | $83.95 | $82.27 | $83.09 | $83.09 | 3,453,882 |
| 2023-03-13 | $81.18 | $82.65 | $80.70 | $81.90 | $81.90 | 3,225,908 |
| 2023-03-10 | $83.51 | $83.91 | $81.75 | $82.17 | $82.17 | 3,784,790 |
| 2023-03-09 | $85.99 | $86.10 | $83.32 | $83.44 | $83.44 | 2,802,815 |
| 2023-03-08 | $85.81 | $86.21 | $84.76 | $85.62 | $85.62 | 3,129,293 |
| 2023-03-07 | $87.08 | $87.31 | $85.33 | $85.84 | $85.84 | 3,938,502 |
| 2023-03-06 | $86.90 | $88.41 | $86.63 | $87.15 | $87.15 | 5,398,477 |
| 2023-03-03 | $84.25 | $85.67 | $83.35 | $85.54 | $85.54 | 3,807,247 |
| 2023-03-02 | $82.72 | $84.05 | $82.55 | $83.80 | $83.80 | 2,183,953 |
| 2023-03-01 | $82.69 | $83.62 | $82.39 | $83.06 | $83.06 | 2,960,247 |
| 2023-02-28 | $82.12 | $83.05 | $82.07 | $82.71 | $82.71 | 3,177,401 |
| 2023-02-27 | $83.08 | $83.08 | $81.98 | $82.10 | $82.10 | 2,910,099 |
| 2023-02-24 | $81.03 | $82.26 | $80.80 | $82.18 | $82.18 | 2,863,206 |
| 2023-02-23 | $83.01 | $83.39 | $81.52 | $82.31 | $82.31 | 2,947,424 |
| 2023-02-22 | $82.28 | $83.16 | $81.64 | $82.30 | $82.30 | 3,801,426 |
| 2023-02-21 | $84.55 | $84.96 | $81.71 | $82.05 | $82.05 | 4,196,746 |
| 2023-02-17 | $85.33 | $85.81 | $84.43 | $85.44 | $85.44 | 2,528,896 |
| 2023-02-16 | $85.37 | $86.53 | $85.16 | $85.70 | $85.70 | 2,096,099 |
| 2023-02-15 | $85.44 | $87.25 | $85.28 | $86.92 | $86.40 | 3,137,747 |
| 2023-02-14 | $85.80 | $86.79 | $85.29 | $85.99 | $85.47 | 2,910,604 |
| 2023-02-13 | $85.87 | $87.16 | $85.67 | $86.91 | $86.39 | 3,210,032 |
| 2023-02-10 | $85.23 | $85.93 | $84.40 | $85.85 | $85.33 | 4,813,574 |
| 2023-02-09 | $86.21 | $86.70 | $84.59 | $85.15 | $84.64 | 6,777,186 |
| 2023-02-08 | $88.12 | $88.16 | $85.00 | $85.99 | $85.47 | 6,672,141 |
| 2023-02-07 | $90.14 | $91.60 | $89.45 | $91.18 | $90.63 | 3,241,504 |
| 2023-02-06 | $90.84 | $91.00 | $89.79 | $90.43 | $89.88 | 3,252,851 |
| 2023-02-03 | $90.99 | $91.85 | $90.57 | $91.39 | $90.84 | 3,266,288 |
| 2023-02-02 | $91.16 | $91.67 | $90.55 | $91.48 | $90.93 | 4,925,287 |
| 2023-02-01 | $89.52 | $92.29 | $89.38 | $91.62 | $91.07 | 3,742,485 |
| 2023-01-31 | $90.00 | $90.43 | $89.02 | $90.22 | $89.68 | 3,698,481 |
| 2023-01-30 | $88.58 | $90.28 | $88.34 | $89.69 | $89.15 | 2,965,281 |
| 2023-01-27 | $90.54 | $90.59 | $89.33 | $89.43 | $88.89 | 3,657,487 |
| 2023-01-26 | $89.94 | $90.64 | $88.58 | $90.62 | $90.07 | 3,293,947 |
| 2023-01-25 | $88.18 | $89.35 | $88.04 | $89.08 | $88.54 | 3,455,943 |
| 2023-01-24 | $89.41 | $90.00 | $87.78 | $89.48 | $88.94 | 2,805,656 |
| 2023-01-23 | $88.24 | $89.90 | $88.07 | $89.00 | $88.46 | 5,340,462 |
| 2023-01-20 | $87.35 | $87.66 | $86.62 | $87.35 | $86.82 | 6,212,405 |
| 2023-01-19 | $88.58 | $88.80 | $86.82 | $86.89 | $86.37 | 4,789,614 |
| 2023-01-18 | $90.97 | $91.31 | $89.12 | $89.21 | $88.67 | 6,030,297 |
| 2023-01-17 | $95.45 | $95.45 | $90.43 | $91.24 | $90.69 | 8,797,662 |
| 2023-01-13 | $97.48 | $98.05 | $97.05 | $97.92 | $97.33 | 2,229,207 |
| 2023-01-12 | $99.00 | $99.28 | $98.02 | $98.05 | $97.46 | 2,524,575 |
| 2023-01-11 | $98.34 | $98.34 | $97.27 | $98.20 | $97.61 | 2,718,865 |
| 2023-01-10 | $97.32 | $97.94 | $96.84 | $97.82 | $97.23 | 2,929,338 |
| 2023-01-09 | $98.42 | $99.65 | $97.20 | $97.26 | $96.67 | 3,147,739 |
| 2023-01-06 | $96.31 | $98.45 | $95.90 | $97.95 | $97.36 | 2,610,988 |
| 2023-01-05 | $94.80 | $95.49 | $93.98 | $95.01 | $94.44 | 2,480,227 |
| 2023-01-04 | $95.78 | $95.78 | $93.86 | $95.42 | $94.84 | 3,965,516 |
| 2023-01-03 | $96.60 | $96.99 | $94.95 | $96.11 | $95.53 | 2,519,166 |
| 2022-12-30 | $95.95 | $96.25 | $95.14 | $96.06 | $95.48 | 1,423,120 |
| 2022-12-29 | $95.84 | $96.68 | $95.81 | $96.36 | $95.78 | 1,830,005 |
| 2022-12-28 | $96.74 | $97.23 | $95.13 | $95.26 | $94.69 | 2,222,760 |
| 2022-12-27 | $95.85 | $96.73 | $95.54 | $96.66 | $96.08 | 3,330,046 |
| 2022-12-23 | $94.75 | $96.04 | $94.59 | $95.54 | $94.96 | 2,977,772 |
| 2022-12-22 | $96.02 | $96.72 | $93.83 | $95.08 | $94.51 | 4,534,652 |
| 2022-12-21 | $95.73 | $97.27 | $95.58 | $96.78 | $96.20 | 3,541,893 |
| 2022-12-20 | $94.59 | $95.85 | $94.59 | $95.04 | $94.47 | 3,678,377 |
| 2022-12-19 | $94.98 | $95.93 | $94.33 | $94.58 | $94.01 | 3,527,637 |
| 2022-12-16 | $94.32 | $95.43 | $93.89 | $94.96 | $94.96 | 5,704,808 |
| 2022-12-15 | $96.15 | $96.92 | $94.73 | $95.25 | $95.25 | 4,252,890 |
| 2022-12-14 | $98.45 | $99.09 | $97.36 | $97.72 | $97.72 | 4,101,191 |
| 2022-12-13 | $98.00 | $98.88 | $97.31 | $98.07 | $98.07 | 4,060,726 |
| 2022-12-12 | $94.59 | $96.20 | $94.36 | $96.15 | $96.15 | 2,869,505 |
| 2022-12-09 | $95.21 | $95.89 | $94.05 | $94.19 | $94.19 | 2,579,644 |
| 2022-12-08 | $95.19 | $95.64 | $94.58 | $94.93 | $94.93 | 2,705,067 |
| 2022-12-07 | $94.01 | $95.09 | $93.75 | $94.71 | $94.71 | 4,378,735 |
| 2022-12-06 | $95.20 | $95.65 | $93.42 | $94.35 | $94.35 | 3,281,187 |
| 2022-12-05 | $95.80 | $96.77 | $95.09 | $95.15 | $95.15 | 3,202,432 |
| 2022-12-02 | $94.79 | $97.11 | $94.72 | $96.87 | $96.87 | 3,736,504 |
| 2022-12-01 | $95.75 | $96.07 | $94.58 | $95.64 | $95.64 | 2,893,217 |
| 2022-11-30 | $94.46 | $95.77 | $93.27 | $95.77 | $95.77 | 4,132,917 |
| 2022-11-29 | $94.40 | $94.64 | $93.29 | $94.31 | $94.31 | 3,414,706 |
| 2022-11-28 | $94.84 | $95.31 | $93.63 | $94.22 | $94.22 | 3,934,648 |
| 2022-11-25 | $95.89 | $96.65 | $95.26 | $96.12 | $96.12 | 1,324,777 |
| 2022-11-23 | $95.90 | $96.61 | $95.20 | $95.89 | $95.89 | 2,901,012 |
| 2022-11-22 | $95.25 | $96.30 | $95.18 | $96.02 | $96.02 | 2,571,471 |
| 2022-11-21 | $93.36 | $94.83 | $93.15 | $94.67 | $94.67 | 3,054,196 |
| 2022-11-18 | $95.82 | $96.15 | $93.49 | $93.70 | $93.70 | 4,213,562 |
| 2022-11-17 | $93.77 | $94.65 | $93.63 | $94.61 | $94.61 | 2,743,082 |
| 2022-11-16 | $96.08 | $96.23 | $95.05 | $95.23 | $95.23 | 2,820,618 |
| 2022-11-15 | $95.50 | $97.02 | $95.16 | $96.18 | $96.18 | 3,685,619 |
| 2022-11-14 | $94.49 | $96.22 | $94.04 | $94.79 | $94.79 | 3,046,880 |
| 2022-11-11 | $94.11 | $96.36 | $94.02 | $95.44 | $95.44 | 4,345,215 |
| 2022-11-10 | $92.78 | $94.21 | $91.79 | $94.00 | $94.00 | 4,121,013 |
| 2022-11-09 | $90.11 | $92.25 | $89.99 | $90.12 | $90.12 | 3,489,773 |
| 2022-11-08 | $91.13 | $92.93 | $90.53 | $91.26 | $90.74 | 3,714,820 |
| 2022-11-07 | $89.69 | $91.53 | $89.37 | $91.24 | $90.72 | 3,754,772 |
| 2022-11-04 | $88.75 | $89.64 | $88.16 | $89.09 | $89.09 | 5,086,329 |
| 2022-11-03 | $84.15 | $88.33 | $84.15 | $87.01 | $87.01 | 5,364,876 |
| 2022-11-02 | $85.73 | $88.45 | $84.68 | $84.95 | $84.95 | 6,772,363 |
| 2022-11-01 | $86.40 | $87.23 | $84.18 | $85.85 | $85.85 | 4,944,952 |
| 2022-10-31 | $87.67 | $88.21 | $86.39 | $86.60 | $86.60 | 6,653,625 |
| 2022-10-28 | $86.15 | $87.52 | $85.55 | $87.40 | $87.40 | 2,499,355 |
| 2022-10-27 | $86.42 | $87.18 | $85.77 | $85.89 | $85.89 | 2,412,493 |
| 2022-10-26 | $84.97 | $85.95 | $83.99 | $85.20 | $85.20 | 2,014,699 |
| 2022-10-25 | $83.44 | $84.76 | $83.33 | $84.55 | $84.55 | 2,385,549 |
| 2022-10-24 | $83.65 | $84.50 | $83.19 | $83.89 | $83.89 | 2,274,560 |
| 2022-10-21 | $80.51 | $83.36 | $80.31 | $83.16 | $83.16 | 3,168,218 |
| 2022-10-20 | $81.25 | $81.72 | $79.64 | $80.15 | $80.15 | 2,547,547 |
| 2022-10-19 | $81.38 | $81.80 | $80.49 | $81.20 | $81.20 | 3,058,101 |
| 2022-10-18 | $81.78 | $82.08 | $80.36 | $81.60 | $81.60 | 2,610,716 |
| 2022-10-17 | $79.86 | $80.57 | $79.39 | $80.07 | $80.07 | 2,649,364 |
| 2022-10-14 | $81.06 | $81.16 | $77.92 | $78.22 | $78.22 | 3,237,311 |
| 2022-10-13 | $76.53 | $81.12 | $76.08 | $80.79 | $80.79 | 4,100,020 |
| 2022-10-12 | $78.16 | $78.75 | $77.43 | $77.50 | $77.50 | 2,565,088 |
| 2022-10-11 | $78.00 | $78.90 | $77.31 | $78.00 | $78.00 | 4,205,941 |
| 2022-10-10 | $78.64 | $78.90 | $77.37 | $78.37 | $78.37 | 4,016,811 |
| 2022-10-07 | $78.95 | $79.07 | $76.97 | $77.83 | $77.83 | 4,655,070 |
| 2022-10-06 | $79.13 | $80.81 | $79.13 | $79.47 | $79.47 | 3,697,015 |
| 2022-10-05 | $78.99 | $80.34 | $77.84 | $79.77 | $79.77 | 4,962,031 |
| 2022-10-04 | $77.18 | $78.52 | $77.05 | $78.25 | $78.25 | 2,947,413 |
| 2022-10-03 | $74.29 | $76.21 | $73.94 | $75.54 | $75.54 | 2,950,620 |
| 2022-09-30 | $74.18 | $74.83 | $73.11 | $73.22 | $73.22 | 2,768,017 |
| 2022-09-29 | $74.23 | $74.35 | $73.03 | $74.20 | $74.20 | 2,304,394 |
| 2022-09-28 | $74.02 | $75.52 | $73.34 | $75.02 | $75.02 | 3,851,148 |
| 2022-09-27 | $74.12 | $74.40 | $72.41 | $73.06 | $73.06 | 2,658,848 |
| 2022-09-26 | $73.53 | $74.56 | $72.92 | $73.14 | $73.14 | 2,668,359 |
| 2022-09-23 | $74.49 | $74.62 | $72.87 | $73.84 | $73.84 | 3,258,041 |
| 2022-09-22 | $76.48 | $76.98 | $75.50 | $75.53 | $75.53 | 2,452,499 |
| 2022-09-21 | $78.86 | $79.08 | $76.52 | $76.52 | $76.52 | 2,235,304 |
| 2022-09-20 | $78.77 | $78.83 | $77.15 | $78.02 | $78.02 | 3,269,757 |
| 2022-09-19 | $77.34 | $79.73 | $77.32 | $79.60 | $79.60 | 2,484,665 |
| 2022-09-16 | $79.26 | $79.44 | $77.95 | $78.21 | $78.21 | 5,214,646 |
| 2022-09-15 | $82.12 | $82.52 | $80.25 | $80.52 | $80.52 | 2,220,289 |
| 2022-09-14 | $82.38 | $82.76 | $81.53 | $82.30 | $82.30 | 2,180,534 |
| 2022-09-13 | $83.71 | $84.30 | $82.11 | $82.49 | $82.49 | 1,993,674 |
| 2022-09-12 | $85.31 | $85.71 | $84.88 | $85.56 | $85.56 | 2,038,141 |
| 2022-09-09 | $84.24 | $84.97 | $83.98 | $84.71 | $84.71 | 2,512,820 |
| 2022-09-08 | $81.79 | $83.72 | $81.57 | $83.67 | $83.67 | 2,587,960 |
| 2022-09-07 | $81.29 | $82.64 | $81.02 | $82.24 | $82.24 | 4,764,825 |
| 2022-09-06 | $82.24 | $82.29 | $80.63 | $81.51 | $81.51 | 3,094,099 |
| 2022-09-02 | $83.02 | $83.32 | $81.20 | $81.75 | $81.75 | 4,156,260 |
| 2022-09-01 | $81.04 | $82.07 | $80.41 | $82.01 | $82.01 | 2,387,850 |
| 2022-08-31 | $83.47 | $83.63 | $81.59 | $81.74 | $81.74 | 3,576,628 |
| 2022-08-30 | $85.00 | $85.05 | $82.93 | $83.32 | $83.32 | 2,147,474 |
| 2022-08-29 | $83.93 | $85.26 | $83.69 | $84.82 | $84.82 | 2,001,722 |
| 2022-08-26 | $88.16 | $88.16 | $84.60 | $84.66 | $84.66 | 2,038,262 |
| 2022-08-25 | $87.59 | $88.06 | $87.05 | $87.97 | $87.97 | 1,964,127 |
| 2022-08-24 | $86.94 | $87.25 | $86.28 | $86.94 | $86.94 | 1,423,737 |
| 2022-08-23 | $86.36 | $87.56 | $86.17 | $86.73 | $86.73 | 2,562,046 |
| 2022-08-22 | $87.11 | $87.44 | $85.92 | $86.25 | $86.25 | 2,500,141 |
| 2022-08-19 | $89.62 | $89.76 | $88.44 | $88.68 | $88.68 | 1,880,741 |
| 2022-08-18 | $89.44 | $90.52 | $89.00 | $90.29 | $90.29 | 2,158,981 |
| 2022-08-17 | $88.82 | $89.37 | $88.36 | $88.86 | $88.86 | 1,966,592 |
| 2022-08-16 | $88.53 | $90.17 | $88.53 | $89.95 | $89.95 | 2,817,670 |
| 2022-08-15 | $88.30 | $88.98 | $87.66 | $88.84 | $88.84 | 2,014,253 |
| 2022-08-12 | $87.55 | $89.25 | $87.55 | $89.22 | $89.22 | 2,425,654 |
| 2022-08-11 | $87.97 | $88.83 | $87.40 | $87.49 | $87.49 | 2,929,361 |
| 2022-08-10 | $88.35 | $88.35 | $87.04 | $87.54 | $87.03 | 3,428,651 |
| 2022-08-09 | $87.69 | $87.91 | $86.08 | $86.59 | $86.08 | 4,884,455 |
| 2022-08-08 | $91.13 | $91.22 | $89.43 | $90.03 | $89.50 | 3,600,639 |
| 2022-08-05 | $89.27 | $90.45 | $89.07 | $90.39 | $89.86 | 2,425,569 |
| 2022-08-04 | $90.05 | $90.16 | $89.36 | $89.59 | $89.07 | 2,082,094 |
| 2022-08-03 | $89.40 | $90.10 | $88.78 | $89.82 | $89.29 | 1,522,822 |
| 2022-08-02 | $88.84 | $89.85 | $88.41 | $89.11 | $88.59 | 2,173,192 |
| 2022-08-01 | $89.20 | $89.77 | $88.45 | $89.34 | $88.82 | 1,823,760 |
| 2022-07-29 | $88.72 | $90.50 | $88.51 | $90.07 | $89.54 | 3,568,242 |
| 2022-07-28 | $87.21 | $88.64 | $86.93 | $88.39 | $87.87 | 2,960,238 |
| 2022-07-27 | $84.45 | $86.98 | $84.22 | $86.36 | $85.85 | 2,595,701 |
| 2022-07-26 | $84.55 | $85.29 | $83.89 | $84.07 | $83.58 | 2,490,454 |
| 2022-07-25 | $83.50 | $84.43 | $82.82 | $84.19 | $83.70 | 2,033,850 |
| 2022-07-22 | $84.11 | $84.33 | $82.49 | $83.10 | $82.61 | 1,932,428 |
| 2022-07-21 | $82.57 | $83.80 | $82.30 | $83.70 | $83.21 | 2,042,133 |
| 2022-07-20 | $82.59 | $82.86 | $81.81 | $82.63 | $82.15 | 1,909,296 |
| 2022-07-19 | $80.35 | $82.38 | $80.01 | $82.24 | $81.76 | 1,826,203 |
| 2022-07-18 | $80.36 | $80.70 | $79.04 | $79.36 | $78.90 | 1,726,793 |
| 2022-07-15 | $78.95 | $79.68 | $78.18 | $79.60 | $79.13 | 2,675,612 |
| 2022-07-14 | $76.77 | $77.75 | $76.16 | $77.67 | $77.22 | 2,513,200 |
| 2022-07-13 | $77.77 | $79.45 | $77.62 | $78.64 | $78.18 | 2,632,043 |
| 2022-07-12 | $79.67 | $80.64 | $78.78 | $79.05 | $78.59 | 2,809,170 |
| 2022-07-11 | $79.95 | $80.67 | $79.74 | $80.26 | $79.79 | 1,755,600 |
| 2022-07-08 | $81.30 | $81.49 | $79.70 | $80.67 | $80.20 | 2,295,399 |
| 2022-07-07 | $80.47 | $81.00 | $79.72 | $80.87 | $80.40 | 3,097,466 |
| 2022-07-06 | $79.35 | $80.57 | $78.25 | $79.75 | $79.28 | 3,111,131 |
| 2022-07-05 | $78.76 | $79.27 | $77.97 | $79.13 | $78.67 | 3,048,313 |
| 2022-07-01 | $79.64 | $81.05 | $79.22 | $80.36 | $79.89 | 2,286,254 |
| 2022-06-30 | $79.28 | $80.31 | $78.97 | $79.54 | $79.07 | 2,861,113 |
| 2022-06-29 | $81.58 | $81.64 | $79.84 | $80.51 | $80.04 | 2,032,577 |
| 2022-06-28 | $83.09 | $84.11 | $81.39 | $81.52 | $81.04 | 2,934,943 |
| 2022-06-27 | $82.57 | $82.80 | $81.58 | $82.49 | $82.01 | 2,643,916 |
| 2022-06-24 | $78.72 | $82.09 | $78.47 | $82.03 | $81.55 | 5,699,746 |
| 2022-06-23 | $78.59 | $79.02 | $76.77 | $77.79 | $77.33 | 4,619,121 |
| 2022-06-22 | $78.48 | $79.50 | $77.73 | $78.47 | $78.01 | 3,985,615 |
| 2022-06-21 | $79.85 | $81.21 | $79.15 | $80.22 | $79.75 | 3,034,137 |
| 2022-06-17 | $80.48 | $81.39 | $78.54 | $78.65 | $78.19 | 6,444,755 |
| 2022-06-16 | $83.30 | $83.79 | $80.75 | $81.00 | $80.53 | 4,639,347 |
| 2022-06-15 | $85.39 | $86.64 | $84.22 | $85.46 | $84.96 | 2,630,757 |
| 2022-06-14 | $85.41 | $86.17 | $83.97 | $84.70 | $84.20 | 2,091,217 |
| 2022-06-13 | $85.00 | $86.37 | $84.34 | $85.28 | $84.78 | 3,161,426 |
| 2022-06-10 | $88.81 | $88.81 | $86.77 | $87.06 | $86.55 | 2,982,425 |
| 2022-06-09 | $90.22 | $91.27 | $89.84 | $89.94 | $89.41 | 2,195,096 |
| 2022-06-08 | $91.67 | $92.22 | $90.90 | $91.15 | $90.62 | 1,704,307 |
| 2022-06-07 | $89.41 | $91.68 | $89.21 | $91.53 | $90.99 | 2,007,584 |
| 2022-06-06 | $91.10 | $91.39 | $90.06 | $90.25 | $89.72 | 1,675,658 |
| 2022-06-03 | $89.29 | $90.37 | $89.23 | $90.28 | $89.75 | 2,541,949 |
| 2022-06-02 | $89.54 | $90.35 | $87.99 | $89.88 | $89.35 | 3,016,900 |
| 2022-06-01 | $89.09 | $89.46 | $87.63 | $88.57 | $88.05 | 2,797,315 |
| 2022-05-31 | $87.46 | $89.54 | $86.85 | $88.66 | $88.14 | 4,198,500 |
| 2022-05-27 | $86.81 | $88.44 | $86.81 | $88.40 | $87.88 | 2,004,810 |
| 2022-05-26 | $85.27 | $87.15 | $85.11 | $86.60 | $86.09 | 3,062,138 |
| 2022-05-25 | $83.75 | $84.48 | $82.96 | $84.23 | $83.74 | 2,781,558 |
| 2022-05-24 | $84.29 | $84.71 | $82.42 | $83.89 | $83.40 | 3,318,324 |
| 2022-05-23 | $84.13 | $85.19 | $83.69 | $84.97 | $84.47 | 2,822,258 |
| 2022-05-20 | $83.80 | $84.26 | $81.64 | $83.64 | $83.15 | 3,120,912 |
| 2022-05-19 | $82.75 | $84.37 | $82.27 | $83.30 | $82.81 | 2,834,231 |
| 2022-05-18 | $86.04 | $86.28 | $83.21 | $83.56 | $83.07 | 3,346,368 |
| 2022-05-17 | $86.29 | $87.27 | $85.77 | $86.39 | $85.88 | 4,136,236 |
| 2022-05-16 | $83.57 | $85.03 | $82.85 | $84.45 | $83.96 | 3,454,884 |
| 2022-05-13 | $83.20 | $84.35 | $82.52 | $83.68 | $83.19 | 3,580,401 |
| 2022-05-12 | $82.42 | $83.06 | $81.01 | $82.75 | $82.27 | 3,683,002 |
| 2022-05-11 | $83.96 | $85.33 | $82.96 | $83.13 | $82.13 | 3,788,909 |
| 2022-05-10 | $85.16 | $85.56 | $83.12 | $83.61 | $82.61 | 3,286,615 |
| 2022-05-09 | $86.56 | $86.75 | $83.93 | $84.41 | $83.40 | 4,179,322 |
| 2022-05-06 | $88.89 | $88.89 | $86.69 | $88.01 | $86.95 | 3,262,318 |
| 2022-05-05 | $91.26 | $91.83 | $88.20 | $89.23 | $88.16 | 2,973,059 |
| 2022-05-04 | $85.76 | $91.74 | $83.42 | $91.34 | $90.24 | 5,725,288 |
| 2022-05-03 | $89.83 | $91.05 | $88.90 | $90.48 | $89.39 | 3,330,517 |
| 2022-05-02 | $89.77 | $91.45 | $88.40 | $90.43 | $89.34 | 3,409,912 |
| 2022-04-29 | $91.99 | $92.53 | $89.99 | $90.18 | $89.10 | 2,975,211 |
| 2022-04-28 | $91.28 | $92.56 | $90.15 | $92.31 | $91.20 | 2,320,881 |
| 2022-04-27 | $89.84 | $91.50 | $89.53 | $90.61 | $89.52 | 1,992,013 |
| 2022-04-26 | $91.60 | $92.43 | $89.65 | $89.67 | $88.59 | 2,507,679 |
| 2022-04-25 | $92.91 | $93.00 | $89.60 | $92.21 | $91.10 | 2,635,482 |
| 2022-04-22 | $96.04 | $96.33 | $93.47 | $93.60 | $92.48 | 2,565,483 |
| 2022-04-21 | $97.98 | $99.03 | $96.46 | $96.71 | $95.55 | 2,217,638 |
| 2022-04-20 | $96.52 | $97.57 | $96.51 | $97.14 | $95.97 | 2,037,686 |
| 2022-04-19 | $94.64 | $95.88 | $94.17 | $95.69 | $94.54 | 2,314,836 |
| 2022-04-18 | $92.63 | $94.53 | $92.63 | $93.97 | $92.84 | 2,051,919 |
| 2022-04-14 | $93.59 | $93.96 | $92.66 | $92.86 | $91.75 | 5,319,951 |
| 2022-04-13 | $92.86 | $93.71 | $92.46 | $93.31 | $92.19 | 2,020,297 |
| 2022-04-12 | $93.59 | $94.44 | $92.40 | $92.82 | $91.71 | 2,193,330 |
| 2022-04-11 | $94.65 | $94.92 | $92.96 | $93.18 | $92.06 | 2,798,207 |
| 2022-04-08 | $96.13 | $96.22 | $94.05 | $94.57 | $93.44 | 3,660,315 |
| 2022-04-07 | $95.56 | $96.19 | $94.84 | $95.89 | $94.74 | 2,853,122 |
| 2022-04-06 | $95.40 | $96.76 | $94.84 | $96.18 | $95.03 | 2,839,238 |
| 2022-04-05 | $98.21 | $98.59 | $96.14 | $96.56 | $95.40 | 2,669,296 |
| 2022-04-04 | $98.08 | $98.70 | $97.15 | $98.30 | $97.12 | 2,633,407 |
| 2022-04-01 | $99.08 | $99.38 | $97.71 | $98.42 | $97.24 | 2,413,964 |
| 2022-03-31 | $98.79 | $100.00 | $98.00 | $98.05 | $96.87 | 2,786,716 |
| 2022-03-30 | $98.69 | $99.95 | $98.59 | $98.98 | $97.79 | 1,596,110 |
| 2022-03-29 | $98.74 | $99.35 | $96.55 | $99.06 | $97.87 | 2,913,477 |
| 2022-03-28 | $97.62 | $98.24 | $96.83 | $98.22 | $97.04 | 2,184,395 |
| 2022-03-25 | $97.76 | $98.58 | $97.47 | $98.51 | $97.33 | 2,135,808 |
| 2022-03-24 | $98.45 | $98.70 | $97.42 | $97.77 | $96.60 | 2,122,780 |
| 2022-03-23 | $97.66 | $98.18 | $97.17 | $97.29 | $96.12 | 2,299,556 |
| 2022-03-22 | $98.65 | $98.98 | $97.21 | $98.02 | $96.84 | 2,933,370 |
| 2022-03-21 | $97.84 | $98.92 | $97.29 | $98.20 | $97.02 | 3,707,878 |
| 2022-03-18 | $95.35 | $97.28 | $93.87 | $97.00 | $95.84 | 15,983,462 |
| 2022-03-17 | $93.47 | $95.61 | $93.11 | $95.49 | $94.34 | 3,643,255 |
| 2022-03-16 | $93.11 | $94.53 | $91.55 | $93.76 | $92.63 | 4,378,763 |
| 2022-03-15 | $92.86 | $93.05 | $91.06 | $92.65 | $91.54 | 3,984,075 |
| 2022-03-14 | $93.56 | $94.13 | $91.28 | $92.32 | $91.21 | 3,628,993 |
| 2022-03-11 | $95.39 | $96.46 | $92.86 | $93.00 | $91.88 | 3,239,766 |
| 2022-03-10 | $94.12 | $95.00 | $93.61 | $94.74 | $93.60 | 3,302,215 |
| 2022-03-09 | $97.37 | $97.39 | $94.11 | $94.39 | $93.26 | 4,150,451 |
| 2022-03-08 | $92.19 | $96.90 | $92.14 | $93.70 | $92.58 | 4,872,396 |
| 2022-03-07 | $91.73 | $93.50 | $90.88 | $91.64 | $90.54 | 3,547,042 |
| 2022-03-04 | $91.64 | $92.13 | $90.80 | $91.58 | $90.48 | 3,096,637 |
| 2022-03-03 | $93.98 | $94.28 | $92.21 | $93.22 | $92.10 | 2,510,010 |
| 2022-03-02 | $90.12 | $93.77 | $90.09 | $93.23 | $92.11 | 3,281,361 |
| 2022-03-01 | $92.88 | $93.33 | $89.05 | $89.51 | $88.44 | 3,558,056 |
| 2022-02-28 | $91.77 | $93.51 | $91.45 | $92.92 | $91.80 | 3,874,118 |
| 2022-02-25 | $90.07 | $93.25 | $90.07 | $92.82 | $91.71 | 2,864,875 |
| 2022-02-24 | $89.39 | $90.39 | $87.95 | $90.00 | $88.92 | 4,244,349 |
| 2022-02-23 | $93.07 | $93.10 | $90.61 | $90.91 | $89.82 | 2,687,253 |
| 2022-02-22 | $92.44 | $93.47 | $91.84 | $92.74 | $91.63 | 2,736,613 |
| 2022-02-18 | $93.10 | $93.96 | $92.28 | $92.77 | $91.66 | 2,413,254 |
| 2022-02-17 | $95.08 | $95.34 | $92.78 | $93.19 | $92.07 | 2,689,815 |
| 2022-02-16 | $94.69 | $96.24 | $94.64 | $95.87 | $94.72 | 3,059,770 |
| 2022-02-15 | $94.85 | $95.61 | $94.31 | $94.88 | $93.74 | 3,251,971 |
| 2022-02-14 | $95.07 | $95.07 | $92.95 | $93.97 | $92.84 | 2,698,425 |
| 2022-02-11 | $97.05 | $97.91 | $94.21 | $94.74 | $93.60 | 3,620,279 |
| 2022-02-10 | $96.99 | $98.84 | $96.49 | $96.87 | $95.71 | 4,274,449 |
| 2022-02-09 | $98.10 | $98.63 | $97.64 | $98.42 | $96.72 | 3,700,487 |
| 2022-02-08 | $96.12 | $97.67 | $95.72 | $97.12 | $95.45 | 4,809,394 |
| 2022-02-07 | $95.69 | $96.36 | $94.56 | $95.73 | $94.08 | 4,505,570 |
| 2022-02-04 | $96.57 | $97.13 | $94.10 | $95.38 | $93.74 | 4,979,348 |
| 2022-02-03 | $96.42 | $98.48 | $96.28 | $96.59 | $94.93 | 3,306,563 |
| 2022-02-02 | $94.26 | $97.76 | $94.25 | $97.56 | $95.88 | 4,920,774 |
| 2022-02-01 | $91.95 | $92.56 | $91.10 | $92.48 | $90.89 | 4,371,831 |
| 2022-01-31 | $90.70 | $92.09 | $89.85 | $91.95 | $90.37 | 3,710,290 |
| 2022-01-28 | $90.13 | $90.77 | $88.65 | $90.71 | $89.15 | 2,937,107 |
| 2022-01-27 | $91.43 | $92.74 | $89.94 | $90.63 | $89.07 | 2,470,713 |
| 2022-01-26 | $92.37 | $92.86 | $89.93 | $90.58 | $89.02 | 4,229,973 |
| 2022-01-25 | $91.41 | $92.05 | $89.81 | $91.21 | $89.64 | 3,723,003 |
| 2022-01-24 | $92.01 | $93.42 | $89.66 | $93.04 | $91.44 | 4,210,234 |
| 2022-01-21 | $93.84 | $94.71 | $92.67 | $93.20 | $91.59 | 3,253,469 |
| 2022-01-20 | $95.20 | $96.30 | $93.45 | $93.65 | $92.04 | 2,417,679 |
| 2022-01-19 | $96.56 | $96.94 | $94.84 | $94.92 | $93.28 | 2,144,858 |
| 2022-01-18 | $96.77 | $97.14 | $95.65 | $96.37 | $94.71 | 2,774,643 |
| 2022-01-14 | $96.40 | $97.58 | $95.69 | $97.47 | $95.79 | 2,624,419 |
| 2022-01-13 | $97.21 | $98.30 | $96.93 | $97.28 | $95.60 | 2,131,934 |
| 2022-01-12 | $97.29 | $97.73 | $96.26 | $96.92 | $95.25 | 2,191,373 |
| 2022-01-11 | $95.75 | $96.59 | $94.64 | $96.38 | $94.72 | 2,112,659 |
| 2022-01-10 | $95.21 | $95.61 | $94.19 | $95.30 | $93.66 | 2,840,131 |
| 2022-01-07 | $96.55 | $96.97 | $95.61 | $95.69 | $94.04 | 2,863,648 |
| 2022-01-06 | $95.91 | $96.89 | $95.27 | $96.23 | $94.57 | 2,477,049 |
| 2022-01-05 | $97.06 | $97.99 | $95.56 | $95.69 | $94.04 | 4,180,138 |
| 2022-01-04 | $93.25 | $96.27 | $92.49 | $95.83 | $94.18 | 4,466,662 |
| 2022-01-03 | $93.30 | $93.42 | $91.06 | $91.76 | $90.18 | 2,436,610 |
| 2021-12-31 | $92.45 | $93.43 | $92.20 | $92.97 | $91.37 | 1,276,357 |
| 2021-12-30 | $93.12 | $93.66 | $92.51 | $92.66 | $91.06 | 1,202,296 |
| 2021-12-29 | $92.54 | $93.25 | $92.27 | $92.95 | $91.35 | 1,434,230 |
| 2021-12-28 | $92.36 | $93.10 | $92.34 | $92.89 | $91.29 | 1,271,484 |
| 2021-12-27 | $91.34 | $92.28 | $91.31 | $92.17 | $90.58 | 1,626,480 |
| 2021-12-23 | $90.24 | $91.71 | $90.17 | $91.28 | $89.71 | 2,367,799 |
| 2021-12-22 | $90.69 | $91.35 | $89.55 | $89.87 | $88.32 | 3,615,222 |
| 2021-12-21 | $90.17 | $91.21 | $90.14 | $91.03 | $89.46 | 2,816,502 |
| 2021-12-20 | $89.29 | $90.00 | $88.54 | $89.46 | $87.92 | 3,041,313 |
| 2021-12-17 | $93.17 | $93.42 | $90.41 | $90.69 | $89.13 | 6,637,455 |
| 2021-12-16 | $93.85 | $94.85 | $93.23 | $93.89 | $92.27 | 2,943,928 |
| 2021-12-15 | $91.54 | $92.90 | $91.16 | $92.73 | $91.13 | 2,550,828 |
| 2021-12-14 | $91.59 | $92.81 | $90.84 | $91.35 | $89.78 | 3,204,810 |
| 2021-12-13 | $92.73 | $93.05 | $91.90 | $92.33 | $90.74 | 2,612,907 |
| 2021-12-10 | $92.36 | $92.98 | $91.89 | $92.59 | $91.00 | 2,883,198 |
| 2021-12-09 | $92.10 | $92.74 | $91.81 | $91.99 | $90.41 | 2,044,128 |
| 2021-12-08 | $92.43 | $92.84 | $92.03 | $92.48 | $90.89 | 2,265,826 |
| 2021-12-07 | $91.84 | $92.92 | $91.53 | $92.23 | $90.64 | 3,456,676 |
| 2021-12-06 | $91.26 | $92.14 | $90.23 | $90.94 | $89.37 | 2,592,900 |
| 2021-12-03 | $90.81 | $91.42 | $89.29 | $90.28 | $88.72 | 2,907,477 |
| 2021-12-02 | $87.68 | $91.04 | $87.54 | $90.38 | $88.82 | 4,290,711 |
| 2021-12-01 | $89.90 | $90.45 | $86.72 | $86.79 | $85.29 | 4,779,571 |
| 2021-11-30 | $90.00 | $90.72 | $87.61 | $87.84 | $86.33 | 5,950,108 |
| 2021-11-29 | $91.31 | $92.19 | $90.23 | $90.86 | $89.29 | 3,420,326 |
| 2021-11-26 | $91.73 | $91.76 | $89.90 | $90.31 | $88.75 | 2,767,477 |
| 2021-11-24 | $93.98 | $95.15 | $93.98 | $94.23 | $92.61 | 2,738,368 |
| 2021-11-23 | $94.48 | $95.05 | $93.98 | $94.47 | $92.84 | 3,099,454 |
| 2021-11-22 | $94.07 | $95.99 | $93.86 | $94.44 | $92.81 | 5,223,258 |
| 2021-11-19 | $94.37 | $94.91 | $93.32 | $93.34 | $91.73 | 4,019,903 |
| 2021-11-18 | $94.33 | $95.52 | $93.62 | $94.57 | $92.94 | 5,096,236 |
| 2021-11-17 | $96.54 | $96.69 | $94.15 | $94.31 | $92.69 | 4,046,828 |
| 2021-11-16 | $96.68 | $97.28 | $95.97 | $96.21 | $94.55 | 2,395,684 |
| 2021-11-15 | $97.66 | $97.66 | $96.01 | $96.38 | $94.72 | 1,544,122 |
| 2021-11-12 | $97.64 | $97.74 | $96.82 | $97.42 | $95.74 | 1,819,767 |
| 2021-11-11 | $97.53 | $97.61 | $96.74 | $97.29 | $95.61 | 1,634,957 |
| 2021-11-10 | $96.93 | $97.49 | $96.43 | $97.03 | $95.36 | 1,930,196 |
| 2021-11-09 | $98.00 | $98.54 | $96.84 | $97.50 | $95.31 | 3,944,349 |
| 2021-11-08 | $99.15 | $99.45 | $97.52 | $97.75 | $95.56 | 2,977,347 |
| 2021-11-05 | $98.16 | $98.77 | $97.30 | $97.93 | $95.73 | 1,793,397 |
| 2021-11-04 | $96.37 | $97.49 | $95.90 | $97.16 | $94.98 | 2,789,533 |
| 2021-11-03 | $94.77 | $99.00 | $94.00 | $95.27 | $93.13 | 4,225,296 |
| 2021-11-02 | $98.15 | $100.47 | $97.63 | $100.15 | $97.91 | 3,674,646 |
| 2021-11-01 | $97.81 | $98.43 | $97.24 | $97.90 | $95.71 | 1,833,782 |
| 2021-10-29 | $97.20 | $98.03 | $96.50 | $97.01 | $94.84 | 2,635,796 |
| 2021-10-28 | $96.57 | $97.88 | $96.40 | $97.51 | $95.32 | 1,587,735 |
| 2021-10-27 | $97.13 | $98.00 | $96.13 | $96.15 | $93.99 | 1,925,821 |
| 2021-10-26 | $97.09 | $98.37 | $96.52 | $97.10 | $94.92 | 2,841,015 |
| 2021-10-25 | $96.43 | $97.29 | $95.98 | $96.55 | $94.39 | 2,047,278 |
| 2021-10-22 | $97.00 | $97.58 | $96.27 | $96.64 | $94.47 | 1,728,124 |
| 2021-10-21 | $96.79 | $97.01 | $95.79 | $96.65 | $94.48 | 2,002,293 |
| 2021-10-20 | $97.00 | $97.69 | $96.41 | $97.27 | $95.09 | 1,912,631 |
| 2021-10-19 | $96.44 | $96.59 | $95.63 | $96.42 | $94.26 | 1,906,284 |
| 2021-10-18 | $95.21 | $95.84 | $94.72 | $95.77 | $93.62 | 2,371,230 |
| 2021-10-15 | $95.56 | $96.56 | $95.17 | $95.73 | $93.58 | 5,417,279 |
| 2021-10-14 | $93.57 | $95.16 | $92.96 | $94.75 | $92.63 | 4,219,166 |
| 2021-10-13 | $92.79 | $92.79 | $90.36 | $91.87 | $89.81 | 4,837,601 |
| 2021-10-12 | $94.64 | $95.10 | $92.11 | $92.32 | $90.25 | 3,533,456 |
| 2021-10-11 | $92.63 | $95.76 | $92.59 | $94.18 | $92.07 | 4,300,161 |
| 2021-10-08 | $96.61 | $97.53 | $95.99 | $96.64 | $94.47 | 3,192,357 |
| 2021-10-07 | $97.07 | $99.17 | $97.07 | $97.34 | $95.16 | 3,956,214 |
| 2021-10-06 | $94.64 | $95.92 | $93.84 | $95.64 | $93.50 | 2,855,624 |
| 2021-10-05 | $93.93 | $96.00 | $93.63 | $95.48 | $93.34 | 2,265,167 |
| 2021-10-04 | $94.81 | $95.54 | $93.26 | $93.64 | $91.54 | 3,906,151 |
| 2021-10-01 | $94.44 | $95.63 | $93.57 | $95.16 | $93.03 | 2,748,334 |
| 2021-09-30 | $96.27 | $96.31 | $94.17 | $94.20 | $92.09 | 2,659,855 |
| 2021-09-29 | $95.87 | $96.20 | $95.28 | $95.64 | $93.50 | 2,622,836 |
| 2021-09-28 | $96.33 | $96.94 | $95.54 | $95.67 | $93.53 | 2,093,760 |
| 2021-09-27 | $96.47 | $97.62 | $96.47 | $96.73 | $94.56 | 2,440,037 |
| 2021-09-24 | $96.51 | $97.39 | $96.17 | $96.31 | $94.15 | 1,712,188 |
| 2021-09-23 | $96.29 | $97.77 | $96.12 | $96.96 | $94.79 | 2,367,528 |
| 2021-09-22 | $94.57 | $96.20 | $94.52 | $95.50 | $93.36 | 2,729,603 |
| 2021-09-21 | $95.15 | $95.43 | $93.60 | $93.71 | $91.61 | 2,204,396 |
| 2021-09-20 | $94.65 | $94.98 | $93.25 | $94.67 | $92.55 | 2,992,295 |
| 2021-09-17 | $97.12 | $98.22 | $96.00 | $96.46 | $94.30 | 4,932,833 |
| 2021-09-16 | $99.53 | $99.54 | $98.21 | $98.78 | $96.57 | 1,871,743 |
| 2021-09-15 | $97.66 | $99.55 | $97.14 | $99.33 | $97.10 | 3,600,345 |
| 2021-09-14 | $99.57 | $99.79 | $97.29 | $97.65 | $95.46 | 3,967,339 |
| 2021-09-13 | $100.82 | $101.30 | $98.40 | $99.16 | $96.94 | 3,633,664 |
| 2021-09-10 | $101.03 | $101.48 | $99.92 | $100.09 | $97.85 | 2,428,022 |
| 2021-09-09 | $103.32 | $103.32 | $99.91 | $100.08 | $97.84 | 4,196,284 |
| 2021-09-08 | $103.20 | $103.68 | $102.50 | $103.10 | $100.79 | 2,060,912 |
| 2021-09-07 | $105.06 | $105.09 | $103.64 | $103.67 | $101.35 | 1,722,873 |
| 2021-09-03 | $105.81 | $105.99 | $104.90 | $105.38 | $103.02 | 2,008,573 |
| 2021-09-02 | $104.58 | $105.70 | $104.46 | $105.70 | $103.33 | 1,723,342 |
| 2021-09-01 | $105.68 | $105.93 | $103.69 | $104.05 | $101.72 | 2,963,862 |
| 2021-08-31 | $105.41 | $105.62 | $104.50 | $105.50 | $103.14 | 3,391,980 |
| 2021-08-30 | $105.00 | $105.92 | $104.41 | $105.27 | $102.91 | 1,707,027 |
| 2021-08-27 | $104.51 | $105.03 | $104.49 | $104.77 | $102.42 | 2,003,590 |
| 2021-08-26 | $104.14 | $104.55 | $103.82 | $104.14 | $101.81 | 1,242,633 |
| 2021-08-25 | $103.13 | $104.61 | $102.90 | $104.20 | $101.86 | 1,777,080 |
| 2021-08-24 | $102.92 | $104.04 | $102.92 | $103.42 | $101.10 | 1,542,219 |
| 2021-08-23 | $102.38 | $103.43 | $102.38 | $102.60 | $100.30 | 1,786,080 |
| 2021-08-20 | $101.06 | $102.23 | $101.06 | $101.70 | $99.42 | 1,389,613 |
| 2021-08-19 | $100.76 | $101.96 | $99.78 | $101.23 | $98.96 | 2,820,017 |
| 2021-08-18 | $102.26 | $103.02 | $101.52 | $101.63 | $99.35 | 1,336,456 |
| 2021-08-17 | $102.97 | $103.35 | $101.69 | $102.71 | $100.41 | 2,006,567 |
| 2021-08-16 | $103.42 | $103.82 | $102.57 | $103.64 | $101.32 | 1,339,478 |
| 2021-08-13 | $103.94 | $104.18 | $103.29 | $103.74 | $101.41 | 1,177,924 |
| 2021-08-12 | $103.70 | $104.25 | $103.07 | $104.11 | $101.78 | 1,920,436 |
| 2021-08-11 | $103.07 | $104.36 | $102.80 | $104.28 | $101.45 | 2,185,153 |
| 2021-08-10 | $101.50 | $103.24 | $101.14 | $103.07 | $100.27 | 2,247,266 |
| 2021-08-09 | $101.38 | $101.46 | $100.62 | $101.16 | $98.42 | 1,314,626 |
| 2021-08-06 | $101.96 | $102.34 | $100.96 | $101.44 | $98.69 | 1,708,027 |
| 2021-08-05 | $101.40 | $102.07 | $100.70 | $101.06 | $98.32 | 2,086,310 |
| 2021-08-04 | $97.70 | $101.82 | $97.70 | $100.20 | $97.48 | 1,928,475 |
| 2021-08-03 | $100.09 | $101.29 | $99.18 | $101.16 | $98.42 | 2,193,137 |
| 2021-08-02 | $101.65 | $102.42 | $99.63 | $99.72 | $97.01 | 1,970,348 |
| 2021-07-30 | $99.77 | $101.03 | $99.47 | $100.89 | $98.15 | 2,807,154 |
| 2021-07-29 | $99.44 | $100.21 | $98.56 | $100.00 | $97.29 | 2,441,656 |
| 2021-07-28 | $98.22 | $98.92 | $97.06 | $98.36 | $95.69 | 1,742,399 |
| 2021-07-27 | $97.77 | $99.13 | $97.15 | $98.34 | $95.67 | 1,515,943 |
| 2021-07-26 | $98.48 | $99.20 | $97.82 | $98.34 | $95.67 | 1,258,500 |
| 2021-07-23 | $97.97 | $98.65 | $97.25 | $98.48 | $95.81 | 1,656,990 |
| 2021-07-22 | $98.49 | $98.50 | $97.25 | $97.44 | $94.80 | 1,150,467 |
| 2021-07-21 | $97.63 | $98.54 | $97.39 | $98.27 | $95.60 | 1,799,735 |
| 2021-07-20 | $93.94 | $97.35 | $93.88 | $97.13 | $94.49 | 3,335,240 |
| 2021-07-19 | $95.69 | $96.04 | $93.33 | $93.81 | $91.26 | 3,795,121 |
| 2021-07-16 | $99.00 | $99.09 | $97.04 | $97.26 | $94.62 | 4,560,946 |
| 2021-07-15 | $97.61 | $98.85 | $97.40 | $98.52 | $95.85 | 2,003,246 |
| 2021-07-14 | $98.20 | $98.90 | $97.88 | $98.06 | $95.40 | 2,815,141 |
| 2021-07-13 | $98.61 | $98.61 | $97.66 | $97.80 | $95.15 | 2,210,568 |
| 2021-07-12 | $97.61 | $98.79 | $96.75 | $98.61 | $95.93 | 2,339,539 |
| 2021-07-09 | $97.41 | $98.14 | $97.21 | $97.61 | $94.96 | 2,143,743 |
| 2021-07-08 | $95.40 | $96.58 | $94.71 | $96.03 | $93.42 | 1,659,119 |
| 2021-07-07 | $95.45 | $97.24 | $95.33 | $97.07 | $94.44 | 2,143,599 |
| 2021-07-06 | $97.30 | $97.30 | $94.77 | $95.70 | $93.10 | 2,286,552 |
| 2021-07-02 | $96.91 | $97.71 | $96.35 | $97.44 | $94.80 | 1,347,512 |
| 2021-07-01 | $97.01 | $97.59 | $96.72 | $96.92 | $94.29 | 1,904,751 |
| 2021-06-30 | $94.46 | $96.43 | $94.46 | $96.24 | $93.63 | 2,283,075 |
| 2021-06-29 | $95.94 | $96.47 | $94.46 | $94.69 | $92.12 | 3,409,277 |
| 2021-06-28 | $96.23 | $96.27 | $94.66 | $95.03 | $92.45 | 1,726,344 |
| 2021-06-25 | $95.76 | $96.49 | $95.47 | $96.00 | $93.40 | 2,076,210 |
| 2021-06-24 | $94.97 | $95.42 | $94.14 | $95.35 | $92.76 | 2,585,059 |
| 2021-06-23 | $95.11 | $96.03 | $94.45 | $94.50 | $91.94 | 2,234,949 |
| 2021-06-22 | $94.75 | $95.52 | $93.96 | $94.78 | $92.21 | 2,058,333 |
| 2021-06-21 | $93.22 | $95.08 | $93.01 | $94.93 | $92.35 | 2,580,230 |
| 2021-06-18 | $92.29 | $93.25 | $92.07 | $92.27 | $89.77 | 5,239,933 |
| 2021-06-17 | $98.31 | $98.31 | $93.86 | $94.02 | $91.47 | 3,278,245 |
| 2021-06-16 | $98.52 | $98.97 | $97.58 | $98.24 | $95.57 | 3,517,362 |
| 2021-06-15 | $97.62 | $98.65 | $97.18 | $98.61 | $95.93 | 3,647,777 |
| 2021-06-14 | $96.64 | $97.41 | $96.19 | $97.38 | $94.74 | 2,497,259 |
| 2021-06-11 | $97.94 | $98.08 | $96.59 | $97.03 | $94.40 | 2,144,351 |
| 2021-06-10 | $98.48 | $98.88 | $97.45 | $97.59 | $94.94 | 2,099,043 |
| 2021-06-09 | $98.28 | $98.36 | $97.47 | $97.90 | $95.24 | 1,843,940 |
| 2021-06-08 | $97.80 | $99.09 | $97.20 | $98.51 | $95.84 | 2,793,093 |
| 2021-06-07 | $98.36 | $98.41 | $97.27 | $97.87 | $95.21 | 1,916,613 |
| 2021-06-04 | $98.00 | $98.74 | $97.75 | $98.21 | $95.55 | 1,770,141 |
| 2021-06-03 | $97.31 | $97.97 | $96.66 | $97.50 | $94.85 | 1,911,441 |
| 2021-06-02 | $97.17 | $97.58 | $96.47 | $97.48 | $94.84 | 2,303,437 |
| 2021-06-01 | $96.91 | $97.24 | $96.28 | $97.10 | $94.47 | 2,408,776 |
| 2021-05-28 | $95.74 | $96.00 | $94.96 | $95.69 | $93.09 | 2,555,518 |
| 2021-05-27 | $94.53 | $95.66 | $94.11 | $95.45 | $92.86 | 3,795,286 |
| 2021-05-26 | $93.34 | $93.75 | $92.61 | $93.31 | $90.78 | 1,982,386 |
| 2021-05-25 | $94.02 | $94.63 | $93.26 | $93.41 | $90.88 | 1,991,134 |
| 2021-05-24 | $94.15 | $94.53 | $93.31 | $94.01 | $91.46 | 1,872,811 |
| 2021-05-21 | $93.98 | $94.64 | $92.94 | $93.65 | $91.11 | 2,421,873 |
| 2021-05-20 | $93.55 | $93.77 | $92.80 | $93.44 | $90.90 | 2,146,040 |
| 2021-05-19 | $92.65 | $93.35 | $91.75 | $93.32 | $90.79 | 2,750,557 |
| 2021-05-18 | $95.62 | $95.89 | $94.08 | $94.22 | $91.66 | 1,993,479 |
| 2021-05-17 | $95.73 | $96.05 | $94.93 | $95.52 | $92.93 | 2,305,096 |
| 2021-05-14 | $95.34 | $96.17 | $94.96 | $95.84 | $93.24 | 1,942,241 |
| 2021-05-13 | $92.92 | $95.12 | $92.79 | $94.71 | $92.14 | 2,295,613 |
| 2021-05-12 | $95.19 | $95.45 | $93.19 | $93.35 | $90.34 | 4,069,919 |
| 2021-05-11 | $94.50 | $95.65 | $93.77 | $95.26 | $92.18 | 3,358,636 |
| 2021-05-10 | $95.60 | $96.90 | $95.37 | $95.38 | $92.30 | 2,357,586 |
| 2021-05-07 | $93.66 | $95.26 | $92.61 | $95.05 | $91.98 | 3,415,600 |
| 2021-05-06 | $91.52 | $93.86 | $91.01 | $93.72 | $90.69 | 4,282,664 |
| 2021-05-05 | $89.77 | $91.39 | $89.03 | $90.89 | $87.95 | 4,966,300 |
| 2021-05-04 | $90.51 | $91.27 | $89.58 | $91.11 | $88.17 | 3,092,501 |
| 2021-05-03 | $91.67 | $91.93 | $90.69 | $90.93 | $87.99 | 2,396,456 |
| 2021-04-30 | $92.12 | $92.45 | $90.13 | $90.49 | $87.57 | 2,537,980 |
| 2021-04-29 | $92.85 | $92.91 | $91.88 | $92.79 | $89.79 | 1,611,683 |
| 2021-04-28 | $92.11 | $92.69 | $91.78 | $92.08 | $89.11 | 1,449,040 |
| 2021-04-27 | $92.29 | $92.41 | $91.39 | $92.16 | $89.18 | 1,925,688 |
| 2021-04-26 | $92.77 | $93.57 | $92.09 | $92.13 | $89.15 | 2,246,712 |
| 2021-04-23 | $91.91 | $92.88 | $91.35 | $92.46 | $89.47 | 2,374,111 |
| 2021-04-22 | $92.47 | $92.47 | $91.42 | $91.52 | $88.56 | 2,526,059 |
| 2021-04-21 | $90.60 | $92.25 | $90.43 | $92.11 | $89.14 | 2,373,744 |
| 2021-04-20 | $91.41 | $91.70 | $89.91 | $90.83 | $87.90 | 2,726,282 |
| 2021-04-19 | $92.20 | $92.66 | $91.11 | $91.79 | $88.83 | 2,532,722 |
| 2021-04-16 | $92.69 | $93.27 | $91.81 | $92.20 | $89.22 | 2,468,757 |
| 2021-04-15 | $92.17 | $92.30 | $90.84 | $91.72 | $88.76 | 3,052,997 |
| 2021-04-14 | $90.54 | $91.83 | $90.48 | $91.54 | $88.58 | 2,889,534 |
| 2021-04-13 | $91.49 | $91.65 | $89.96 | $90.63 | $87.70 | 2,728,360 |
| 2021-04-12 | $91.90 | $92.37 | $91.58 | $92.01 | $89.04 | 2,258,617 |
| 2021-04-09 | $91.47 | $92.63 | $90.93 | $91.94 | $88.97 | 3,256,348 |
| 2021-04-08 | $91.03 | $91.21 | $90.04 | $91.04 | $88.10 | 2,422,257 |
| 2021-04-07 | $91.32 | $91.94 | $90.58 | $91.09 | $88.15 | 2,847,373 |
| 2021-04-06 | $91.83 | $92.63 | $91.13 | $91.47 | $88.52 | 2,844,029 |
| 2021-04-05 | $91.16 | $92.55 | $91.15 | $91.61 | $88.65 | 3,658,829 |
| 2021-04-01 | $90.17 | $90.62 | $89.55 | $90.41 | $87.49 | 3,358,574 |
| 2021-03-31 | $91.14 | $91.65 | $90.01 | $90.22 | $87.31 | 3,555,480 |
| 2021-03-30 | $91.52 | $91.91 | $90.65 | $91.14 | $88.20 | 2,598,480 |
| 2021-03-29 | $91.03 | $92.25 | $90.76 | $91.23 | $88.28 | 3,267,259 |
| 2021-03-26 | $90.09 | $91.70 | $89.57 | $91.57 | $88.61 | 4,093,255 |
| 2021-03-25 | $87.62 | $89.44 | $86.75 | $89.19 | $86.31 | 2,156,911 |
| 2021-03-24 | $88.00 | $89.92 | $88.00 | $88.06 | $85.22 | 2,166,933 |
| 2021-03-23 | $88.45 | $89.72 | $86.85 | $87.22 | $84.40 | 2,643,132 |
| 2021-03-22 | $88.68 | $89.88 | $87.79 | $89.35 | $86.46 | 2,199,029 |
| 2021-03-19 | $88.97 | $89.42 | $87.26 | $88.49 | $85.63 | 10,934,601 |
| 2021-03-18 | $90.39 | $91.81 | $89.22 | $89.46 | $86.57 | 2,301,491 |
| 2021-03-17 | $89.11 | $90.69 | $89.00 | $90.52 | $87.60 | 2,364,920 |
| 2021-03-16 | $90.55 | $90.75 | $88.54 | $89.06 | $86.18 | 3,362,204 |
| 2021-03-15 | $91.75 | $92.38 | $89.64 | $90.92 | $87.98 | 2,676,230 |
| 2021-03-12 | $91.45 | $92.25 | $91.13 | $92.20 | $89.22 | 2,440,213 |
| 2021-03-11 | $92.04 | $92.75 | $91.02 | $91.31 | $88.36 | 2,660,048 |
| 2021-03-10 | $90.35 | $92.14 | $90.08 | $91.72 | $88.76 | 3,057,516 |
| 2021-03-09 | $92.65 | $92.94 | $89.98 | $90.00 | $87.09 | 3,371,312 |
| 2021-03-08 | $92.00 | $93.38 | $91.08 | $92.13 | $89.15 | 3,993,890 |
| 2021-03-05 | $89.79 | $91.27 | $88.06 | $91.04 | $88.10 | 3,299,009 |
| 2021-03-04 | $88.46 | $89.92 | $86.76 | $88.49 | $85.63 | 3,805,048 |
| 2021-03-03 | $87.83 | $89.53 | $87.39 | $88.53 | $85.67 | 3,487,374 |
| 2021-03-02 | $88.33 | $88.87 | $87.45 | $87.63 | $84.80 | 2,024,907 |
| 2021-03-01 | $87.07 | $89.17 | $86.92 | $88.44 | $85.58 | 1,844,652 |
| 2021-02-26 | $87.36 | $87.88 | $85.87 | $85.90 | $83.13 | 3,234,168 |
| 2021-02-25 | $88.47 | $88.63 | $86.89 | $87.33 | $84.51 | 2,781,937 |
| 2021-02-24 | $87.05 | $89.10 | $86.94 | $88.97 | $86.10 | 2,827,271 |
| 2021-02-23 | $85.96 | $87.16 | $85.50 | $86.80 | $84.00 | 2,665,047 |
| 2021-02-22 | $85.44 | $86.89 | $84.33 | $86.17 | $83.39 | 2,041,486 |
| 2021-02-19 | $84.75 | $86.12 | $84.63 | $85.45 | $82.69 | 2,461,758 |
| 2021-02-18 | $84.45 | $84.63 | $83.65 | $84.38 | $81.66 | 1,334,767 |
| 2021-02-17 | $84.93 | $85.41 | $84.21 | $84.87 | $82.13 | 1,834,857 |
| 2021-02-16 | $86.00 | $86.20 | $84.92 | $85.07 | $82.32 | 2,751,622 |
| 2021-02-12 | $84.58 | $85.58 | $84.56 | $85.33 | $82.57 | 1,400,829 |
| 2021-02-11 | $85.29 | $85.72 | $83.64 | $85.16 | $82.41 | 1,622,419 |
| 2021-02-10 | $86.28 | $86.43 | $84.96 | $85.06 | $81.83 | 2,538,415 |
| 2021-02-09 | $86.42 | $86.52 | $85.45 | $85.90 | $82.64 | 1,563,094 |
| 2021-02-08 | $86.55 | $87.07 | $85.78 | $86.52 | $83.23 | 3,248,650 |
| 2021-02-05 | $85.04 | $86.61 | $84.59 | $86.11 | $82.84 | 3,833,054 |
| 2021-02-04 | $84.51 | $85.13 | $83.73 | $84.16 | $80.96 | 4,457,242 |
| 2021-02-03 | $83.60 | $83.73 | $82.06 | $83.68 | $80.50 | 3,728,710 |
| 2021-02-02 | $83.37 | $84.81 | $83.00 | $83.78 | $80.60 | 4,019,474 |
| 2021-02-01 | $80.30 | $81.48 | $79.28 | $80.82 | $77.75 | 3,674,880 |
| 2021-01-29 | $80.64 | $81.52 | $78.95 | $79.35 | $76.33 | 3,545,390 |
| 2021-01-28 | $80.45 | $82.49 | $79.82 | $81.08 | $78.00 | 2,530,259 |
| 2021-01-27 | $80.14 | $80.88 | $78.33 | $79.52 | $76.50 | 4,835,783 |
| 2021-01-26 | $82.98 | $83.04 | $81.67 | $81.89 | $78.78 | 2,010,930 |
| 2021-01-25 | $83.25 | $83.50 | $81.53 | $82.48 | $79.35 | 2,137,489 |
| 2021-01-22 | $83.54 | $84.26 | $82.29 | $83.73 | $80.55 | 2,432,159 |
| 2021-01-21 | $84.52 | $84.88 | $83.74 | $84.26 | $81.06 | 1,796,951 |
| 2021-01-20 | $83.60 | $84.72 | $83.22 | $84.39 | $81.18 | 2,377,927 |
| 2021-01-19 | $85.00 | $85.39 | $83.42 | $83.43 | $80.26 | 2,980,972 |
| 2021-01-15 | $83.97 | $83.97 | $81.78 | $82.75 | $79.61 | 2,926,945 |
| 2021-01-14 | $82.88 | $83.91 | $82.62 | $83.34 | $80.17 | 1,883,200 |
| 2021-01-13 | $84.18 | $84.44 | $82.43 | $82.64 | $79.50 | 2,189,188 |
| 2021-01-12 | $82.62 | $84.28 | $82.52 | $83.97 | $80.78 | 2,639,768 |
| 2021-01-11 | $80.79 | $83.12 | $80.51 | $82.62 | $79.48 | 1,749,683 |
| 2021-01-08 | $82.57 | $82.67 | $80.60 | $81.82 | $78.71 | 2,156,948 |
| 2021-01-07 | $82.69 | $83.17 | $81.40 | $82.07 | $78.95 | 2,435,585 |
| 2021-01-06 | $80.26 | $83.12 | $80.21 | $82.03 | $78.91 | 3,791,014 |
| 2021-01-05 | $78.18 | $79.75 | $78.01 | $79.36 | $76.34 | 2,687,583 |
| 2021-01-04 | $80.58 | $80.96 | $77.76 | $78.01 | $75.05 | 2,227,659 |
| 2020-12-31 | $80.12 | $80.48 | $79.11 | $80.37 | $77.32 | 1,239,842 |
| 2020-12-30 | $79.67 | $80.23 | $79.44 | $79.82 | $76.79 | 1,169,933 |
| 2020-12-29 | $80.52 | $80.56 | $78.44 | $79.24 | $76.23 | 1,318,320 |
| 2020-12-28 | $80.55 | $81.29 | $79.85 | $79.87 | $76.84 | 1,718,602 |
| 2020-12-24 | $80.49 | $80.49 | $79.54 | $79.98 | $76.94 | 456,579 |
| 2020-12-23 | $79.99 | $80.44 | $79.33 | $80.02 | $76.98 | 2,551,137 |
| 2020-12-22 | $80.30 | $80.50 | $79.05 | $79.33 | $76.32 | 2,897,710 |
| 2020-12-21 | $79.03 | $81.15 | $78.41 | $80.57 | $77.51 | 3,195,329 |
| 2020-12-18 | $81.11 | $81.51 | $80.06 | $80.90 | $77.83 | 5,390,413 |
| 2020-12-17 | $81.92 | $82.19 | $80.44 | $81.16 | $78.08 | 2,528,285 |
| 2020-12-16 | $81.97 | $82.38 | $80.59 | $81.28 | $78.19 | 1,852,850 |
| 2020-12-15 | $82.75 | $82.96 | $80.86 | $82.44 | $79.31 | 3,170,091 |
| 2020-12-14 | $82.82 | $83.14 | $80.32 | $80.41 | $77.35 | 3,428,238 |
| 2020-12-11 | $80.59 | $82.65 | $80.50 | $82.42 | $79.29 | 3,870,830 |
| 2020-12-10 | $81.35 | $81.84 | $80.64 | $81.36 | $78.27 | 2,990,242 |
| 2020-12-09 | $81.37 | $82.00 | $80.73 | $81.60 | $78.50 | 3,746,692 |
| 2020-12-08 | $78.22 | $81.48 | $78.11 | $81.34 | $78.25 | 3,918,028 |
| 2020-12-07 | $79.83 | $79.97 | $78.25 | $79.17 | $76.16 | 4,038,858 |
| 2020-12-04 | $75.71 | $80.44 | $75.58 | $80.10 | $77.06 | 5,503,052 |
| 2020-12-03 | $75.94 | $76.37 | $75.36 | $75.48 | $72.61 | 2,582,650 |
| 2020-12-02 | $74.55 | $76.15 | $74.50 | $75.90 | $73.02 | 3,035,287 |
| 2020-12-01 | $77.95 | $78.34 | $75.65 | $75.77 | $72.89 | 3,066,182 |
| 2020-11-30 | $78.00 | $78.00 | $75.97 | $76.82 | $73.90 | 2,724,625 |
| 2020-11-27 | $78.73 | $79.09 | $77.84 | $78.16 | $75.19 | 664,103 |
| 2020-11-25 | $79.32 | $79.46 | $78.21 | $78.26 | $75.29 | 1,658,718 |
| 2020-11-24 | $78.99 | $80.20 | $78.51 | $79.95 | $76.91 | 4,195,171 |
| 2020-11-23 | $76.62 | $77.99 | $76.52 | $77.81 | $74.85 | 2,205,829 |
| 2020-11-20 | $77.00 | $77.05 | $75.47 | $75.96 | $73.07 | 1,810,734 |
| 2020-11-19 | $76.68 | $77.36 | $75.89 | $77.24 | $74.31 | 1,563,387 |
| 2020-11-18 | $76.78 | $78.11 | $76.41 | $76.89 | $73.97 | 2,559,466 |
| 2020-11-17 | $77.75 | $77.88 | $75.82 | $76.39 | $73.49 | 2,269,819 |
| 2020-11-16 | $77.23 | $78.14 | $76.51 | $77.99 | $75.03 | 2,742,274 |
| 2020-11-13 | $74.61 | $75.92 | $74.61 | $75.81 | $72.93 | 1,789,272 |
| 2020-11-12 | $74.42 | $74.75 | $73.47 | $74.23 | $71.41 | 2,387,268 |
| 2020-11-11 | $77.18 | $77.40 | $74.78 | $74.90 | $71.57 | 3,441,219 |
| 2020-11-10 | $76.56 | $77.91 | $75.97 | $77.44 | $73.99 | 3,291,184 |
| 2020-11-09 | $75.00 | $77.56 | $75.00 | $76.29 | $72.90 | 6,659,396 |
| 2020-11-06 | $70.56 | $70.70 | $69.56 | $70.12 | $67.00 | 2,348,877 |
| 2020-11-05 | $69.86 | $71.23 | $69.17 | $70.47 | $67.33 | 2,700,772 |
| 2020-11-04 | $68.67 | $69.92 | $66.50 | $68.15 | $65.12 | 4,053,493 |
| 2020-11-03 | $68.20 | $70.87 | $68.07 | $70.40 | $67.27 | 4,692,298 |
| 2020-11-02 | $65.90 | $68.35 | $65.74 | $67.96 | $64.94 | 5,200,490 |
| 2020-10-30 | $64.41 | $64.81 | $63.65 | $64.79 | $61.91 | 3,902,890 |
| 2020-10-29 | $64.53 | $65.50 | $64.15 | $64.44 | $61.57 | 4,505,755 |
| 2020-10-28 | $65.22 | $66.15 | $64.49 | $64.99 | $62.10 | 3,326,015 |
| 2020-10-27 | $67.57 | $68.05 | $66.84 | $66.92 | $63.94 | 3,110,088 |
| 2020-10-26 | $69.18 | $69.18 | $67.05 | $67.73 | $64.72 | 2,514,970 |
| 2020-10-23 | $70.48 | $70.90 | $69.69 | $70.02 | $66.90 | 2,044,761 |
| 2020-10-22 | $69.57 | $69.87 | $69.21 | $69.76 | $66.66 | 1,556,759 |
| 2020-10-21 | $69.39 | $70.32 | $69.09 | $69.21 | $66.13 | 2,525,606 |
| 2020-10-20 | $70.39 | $71.09 | $69.74 | $70.00 | $66.89 | 1,882,882 |
| 2020-10-19 | $70.33 | $70.73 | $69.74 | $69.96 | $66.85 | 3,219,543 |
| 2020-10-16 | $70.00 | $70.80 | $69.87 | $70.28 | $67.15 | 2,848,169 |
| 2020-10-15 | $68.42 | $69.60 | $68.31 | $69.58 | $66.48 | 2,020,634 |
| 2020-10-14 | $69.08 | $70.14 | $69.08 | $69.38 | $66.29 | 1,918,620 |
| 2020-10-13 | $69.65 | $69.98 | $68.45 | $68.89 | $65.82 | 1,878,988 |
| 2020-10-12 | $70.30 | $70.47 | $69.21 | $69.58 | $66.48 | 1,999,871 |
| 2020-10-09 | $70.00 | $71.20 | $69.91 | $69.95 | $66.84 | 3,006,341 |
| 2020-10-08 | $69.23 | $69.58 | $68.70 | $69.28 | $66.20 | 1,627,128 |
| 2020-10-07 | $68.21 | $69.07 | $67.87 | $68.88 | $65.81 | 1,883,294 |
| 2020-10-06 | $67.78 | $69.13 | $67.17 | $67.28 | $64.29 | 2,160,879 |
| 2020-10-05 | $66.50 | $67.84 | $66.31 | $67.59 | $64.58 | 2,295,294 |
| 2020-10-02 | $63.38 | $66.31 | $63.26 | $65.54 | $62.62 | 2,090,072 |
| 2020-10-01 | $66.23 | $66.34 | $64.16 | $64.63 | $61.75 | 2,314,846 |
| 2020-09-30 | $65.62 | $66.64 | $65.03 | $65.57 | $62.65 | 2,687,053 |
| 2020-09-29 | $65.74 | $65.95 | $64.71 | $65.16 | $62.26 | 1,399,086 |
| 2020-09-28 | $65.55 | $66.23 | $65.19 | $65.52 | $62.60 | 1,949,318 |
| 2020-09-25 | $63.69 | $64.64 | $63.61 | $64.33 | $61.47 | 1,847,877 |
| 2020-09-24 | $63.71 | $65.10 | $63.16 | $64.39 | $61.52 | 1,646,114 |
| 2020-09-23 | $65.58 | $66.32 | $63.74 | $63.89 | $61.05 | 1,918,651 |
| 2020-09-22 | $64.84 | $65.68 | $64.49 | $65.23 | $62.33 | 2,114,586 |
| 2020-09-21 | $66.50 | $66.89 | $64.15 | $64.98 | $62.09 | 2,767,771 |
| 2020-09-18 | $68.73 | $69.62 | $67.75 | $67.85 | $64.83 | 3,503,617 |
| 2020-09-17 | $67.93 | $69.38 | $67.23 | $69.09 | $66.02 | 2,398,248 |
| 2020-09-16 | $68.93 | $69.32 | $67.52 | $68.68 | $65.62 | 3,143,617 |
| 2020-09-15 | $68.52 | $69.54 | $68.34 | $68.41 | $65.37 | 2,233,592 |
| 2020-09-14 | $68.43 | $68.82 | $67.73 | $68.19 | $65.16 | 2,684,342 |
| 2020-09-11 | $67.91 | $68.48 | $67.49 | $67.92 | $64.90 | 2,253,642 |
| 2020-09-10 | $68.86 | $69.17 | $67.20 | $67.51 | $64.51 | 2,226,976 |
| 2020-09-09 | $68.58 | $69.54 | $68.30 | $68.70 | $65.64 | 1,671,768 |
| 2020-09-08 | $68.70 | $69.04 | $67.60 | $67.76 | $64.74 | 2,716,902 |
| 2020-09-04 | $69.76 | $70.55 | $68.65 | $69.54 | $66.45 | 2,236,430 |
| 2020-09-03 | $70.85 | $71.08 | $68.18 | $68.74 | $65.68 | 2,243,234 |
| 2020-09-02 | $69.79 | $70.98 | $69.71 | $70.70 | $67.55 | 2,880,967 |
| 2020-09-01 | $69.46 | $70.17 | $69.04 | $70.13 | $67.01 | 2,255,879 |
| 2020-08-31 | $70.50 | $70.59 | $69.26 | $69.47 | $66.38 | 2,387,289 |
| 2020-08-28 | $69.61 | $70.93 | $69.27 | $70.65 | $67.51 | 2,049,656 |
| 2020-08-27 | $70.72 | $71.19 | $69.13 | $69.59 | $66.49 | 2,122,765 |
| 2020-08-26 | $69.87 | $70.71 | $69.04 | $70.27 | $67.14 | 2,901,710 |
| 2020-08-25 | $70.29 | $70.49 | $69.12 | $69.78 | $66.67 | 2,094,858 |
| 2020-08-24 | $68.23 | $69.65 | $67.94 | $69.65 | $66.55 | 2,539,101 |
| 2020-08-21 | $67.79 | $68.04 | $67.41 | $67.86 | $64.84 | 2,730,385 |
| 2020-08-20 | $67.68 | $67.97 | $67.41 | $67.66 | $64.65 | 2,830,595 |
| 2020-08-19 | $68.65 | $68.86 | $67.90 | $68.32 | $65.28 | 3,146,030 |
| 2020-08-18 | $68.91 | $69.44 | $68.29 | $68.36 | $65.32 | 2,302,610 |
| 2020-08-17 | $69.99 | $70.51 | $69.04 | $69.25 | $66.17 | 1,434,095 |
| 2020-08-14 | $69.55 | $70.31 | $69.40 | $69.73 | $66.63 | 2,018,433 |
| 2020-08-13 | $70.64 | $71.21 | $69.98 | $70.20 | $67.08 | 3,635,524 |
| 2020-08-12 | $70.95 | $71.91 | $70.31 | $71.79 | $68.11 | 6,260,111 |
| 2020-08-11 | $69.94 | $71.54 | $69.91 | $70.29 | $66.69 | 5,555,028 |
| 2020-08-10 | $66.41 | $68.55 | $66.39 | $68.17 | $64.68 | 3,431,888 |
| 2020-08-07 | $65.34 | $66.41 | $64.66 | $66.37 | $62.97 | 3,830,918 |
| 2020-08-06 | $65.00 | $65.32 | $64.56 | $65.12 | $61.78 | 2,060,482 |
| 2020-08-05 | $63.13 | $64.97 | $62.79 | $64.69 | $61.37 | 3,182,345 |
| 2020-08-04 | $62.79 | $63.62 | $61.41 | $61.93 | $58.76 | 3,501,162 |
| 2020-08-03 | $62.37 | $63.65 | $62.22 | $62.77 | $59.55 | 2,823,875 |
| 2020-07-31 | $62.31 | $62.32 | $60.78 | $62.01 | $58.83 | 3,472,268 |
| 2020-07-30 | $62.79 | $62.93 | $61.65 | $62.65 | $59.44 | 2,103,445 |
| 2020-07-29 | $62.76 | $63.89 | $62.42 | $63.74 | $60.47 | 2,749,143 |
| 2020-07-28 | $63.08 | $63.42 | $62.19 | $62.27 | $59.08 | 2,341,346 |
| 2020-07-27 | $63.16 | $63.61 | $62.75 | $63.41 | $60.16 | 2,496,569 |
| 2020-07-24 | $64.24 | $64.33 | $63.24 | $63.36 | $60.11 | 1,427,748 |
| 2020-07-23 | $63.90 | $64.34 | $63.63 | $64.01 | $60.73 | 1,659,292 |
| 2020-07-22 | $63.54 | $64.02 | $63.18 | $63.96 | $60.68 | 2,143,304 |
| 2020-07-21 | $63.11 | $64.26 | $63.00 | $63.79 | $60.52 | 2,509,113 |
| 2020-07-20 | $62.83 | $63.38 | $62.04 | $62.35 | $59.15 | 1,936,492 |
| 2020-07-17 | $63.61 | $63.92 | $63.21 | $63.53 | $60.27 | 2,091,315 |
| 2020-07-16 | $63.24 | $64.10 | $62.79 | $63.14 | $59.90 | 2,492,793 |
| 2020-07-15 | $63.48 | $63.96 | $62.57 | $63.63 | $60.37 | 2,262,581 |
| 2020-07-14 | $60.35 | $62.27 | $59.83 | $62.09 | $58.91 | 2,889,053 |
| 2020-07-13 | $60.06 | $61.94 | $59.88 | $60.83 | $57.71 | 3,155,697 |
| 2020-07-10 | $59.68 | $59.93 | $59.07 | $59.77 | $56.71 | 2,330,966 |
| 2020-07-09 | $60.98 | $61.20 | $59.35 | $59.47 | $56.42 | 2,039,660 |
| 2020-07-08 | $61.10 | $61.34 | $60.52 | $61.09 | $57.96 | 2,624,598 |
| 2020-07-07 | $62.09 | $62.25 | $60.63 | $60.82 | $57.70 | 2,977,848 |
| 2020-07-06 | $62.88 | $63.04 | $61.83 | $62.51 | $59.31 | 2,543,820 |
| 2020-07-02 | $62.24 | $63.44 | $61.59 | $61.65 | $58.49 | 2,327,654 |
| 2020-07-01 | $62.09 | $62.33 | $60.92 | $61.21 | $58.07 | 2,487,693 |
| 2020-06-30 | $61.24 | $62.29 | $60.92 | $62.03 | $58.85 | 2,589,865 |
| 2020-06-29 | $60.78 | $61.38 | $60.37 | $61.38 | $58.23 | 2,001,523 |
| 2020-06-26 | $59.89 | $60.37 | $59.27 | $59.87 | $56.80 | 4,461,598 |
| 2020-06-25 | $59.30 | $60.41 | $58.67 | $60.35 | $57.26 | 2,337,690 |
| 2020-06-24 | $61.00 | $61.18 | $59.50 | $59.63 | $56.57 | 3,896,760 |
| 2020-06-23 | $62.28 | $62.59 | $61.58 | $61.82 | $58.65 | 2,080,265 |
| 2020-06-22 | $61.45 | $61.85 | $60.26 | $61.44 | $58.29 | 2,744,460 |
| 2020-06-19 | $62.58 | $62.58 | $60.47 | $61.98 | $58.80 | 9,674,614 |
| 2020-06-18 | $61.80 | $62.80 | $61.06 | $61.39 | $58.24 | 2,695,566 |
| 2020-06-17 | $63.64 | $63.74 | $62.49 | $62.59 | $59.38 | 2,165,147 |
| 2020-06-16 | $65.16 | $65.38 | $62.52 | $63.46 | $60.21 | 2,904,632 |
| 2020-06-15 | $59.39 | $62.85 | $59.21 | $62.27 | $59.08 | 2,756,918 |
| 2020-06-12 | $62.70 | $62.81 | $59.76 | $61.35 | $58.21 | 3,067,693 |
| 2020-06-11 | $62.64 | $63.16 | $60.40 | $60.46 | $57.36 | 4,186,207 |
| 2020-06-10 | $67.24 | $67.24 | $65.51 | $65.88 | $62.50 | 3,717,745 |
| 2020-06-09 | $67.70 | $68.12 | $66.80 | $67.51 | $64.05 | 3,094,777 |
| 2020-06-08 | $68.00 | $69.40 | $67.78 | $69.33 | $65.78 | 3,853,731 |
| 2020-06-05 | $66.05 | $67.50 | $65.44 | $67.10 | $63.66 | 4,348,289 |
| 2020-06-04 | $62.46 | $63.16 | $61.91 | $63.13 | $59.89 | 2,606,557 |
| 2020-06-03 | $62.24 | $63.16 | $62.00 | $62.92 | $59.69 | 2,987,699 |
| 2020-06-02 | $60.85 | $61.69 | $60.45 | $61.15 | $58.02 | 2,580,060 |
| 2020-06-01 | $60.81 | $61.23 | $60.12 | $60.40 | $57.30 | 2,294,875 |
| 2020-05-29 | $60.33 | $61.25 | $59.53 | $61.02 | $57.89 | 4,712,995 |
| 2020-05-28 | $62.31 | $62.41 | $60.51 | $61.03 | $57.90 | 3,073,380 |
| 2020-05-27 | $61.03 | $62.04 | $60.40 | $61.89 | $58.72 | 4,238,805 |
| 2020-05-26 | $58.26 | $59.65 | $57.79 | $59.27 | $56.23 | 3,461,697 |
| 2020-05-22 | $56.37 | $56.53 | $55.36 | $55.87 | $53.01 | 4,231,732 |
| 2020-05-21 | $56.88 | $57.04 | $55.93 | $56.25 | $53.37 | 2,602,912 |
| 2020-05-20 | $56.51 | $57.70 | $56.45 | $56.81 | $53.90 | 3,218,943 |
| 2020-05-19 | $56.03 | $57.16 | $55.38 | $55.70 | $52.85 | 2,672,561 |
| 2020-05-18 | $54.97 | $56.83 | $54.97 | $56.42 | $53.53 | 4,306,098 |
| 2020-05-15 | $52.95 | $54.46 | $52.82 | $52.94 | $50.23 | 8,300,030 |
| 2020-05-14 | $50.20 | $53.43 | $50.03 | $53.38 | $50.64 | 4,718,467 |
| 2020-05-13 | $53.23 | $53.40 | $51.37 | $51.90 | $48.78 | 3,649,366 |
| 2020-05-12 | $56.25 | $56.58 | $53.42 | $53.44 | $50.23 | 2,892,861 |
| 2020-05-11 | $56.27 | $56.39 | $55.27 | $56.02 | $52.66 | 3,660,522 |
| 2020-05-08 | $56.34 | $56.45 | $55.70 | $56.10 | $52.73 | 2,938,160 |
| 2020-05-07 | $55.86 | $56.25 | $55.06 | $55.26 | $51.94 | 2,763,847 |
| 2020-05-06 | $54.50 | $55.14 | $53.77 | $54.58 | $51.30 | 3,597,559 |
| 2020-05-05 | $55.45 | $55.74 | $54.60 | $54.70 | $51.41 | 3,124,130 |
| 2020-05-04 | $53.19 | $54.32 | $52.25 | $54.29 | $51.03 | 4,255,149 |
| 2020-05-01 | $55.87 | $55.99 | $53.38 | $53.79 | $50.56 | 4,095,945 |
| 2020-04-30 | $58.14 | $58.34 | $56.72 | $57.03 | $53.60 | 4,807,877 |
| 2020-04-29 | $59.00 | $59.66 | $58.38 | $59.07 | $55.52 | 2,902,017 |
| 2020-04-28 | $57.37 | $58.41 | $56.18 | $57.53 | $54.07 | 3,973,307 |
| 2020-04-27 | $53.99 | $56.48 | $53.99 | $56.03 | $52.66 | 2,852,108 |
| 2020-04-24 | $53.53 | $54.19 | $52.62 | $53.82 | $50.59 | 5,052,884 |
| 2020-04-23 | $52.60 | $54.19 | $52.60 | $52.91 | $49.73 | 4,729,040 |
| 2020-04-22 | $52.34 | $52.72 | $51.69 | $52.11 | $48.98 | 3,726,522 |
| 2020-04-21 | $50.00 | $51.46 | $49.12 | $50.77 | $47.72 | 7,351,698 |
| 2020-04-20 | $49.28 | $51.77 | $48.64 | $50.92 | $47.86 | 5,376,304 |
| 2020-04-17 | $48.98 | $50.71 | $48.98 | $50.54 | $47.50 | 5,357,378 |
| 2020-04-16 | $47.96 | $48.26 | $46.34 | $47.37 | $44.52 | 5,421,551 |
| 2020-04-15 | $48.74 | $49.15 | $46.58 | $47.91 | $45.03 | 4,022,140 |
| 2020-04-14 | $52.32 | $52.35 | $49.89 | $50.49 | $47.46 | 3,872,367 |
| 2020-04-13 | $51.45 | $51.60 | $50.02 | $51.19 | $48.12 | 3,612,257 |
| 2020-04-09 | $53.51 | $55.14 | $50.55 | $51.78 | $48.67 | 3,978,644 |
| 2020-04-08 | $50.64 | $52.89 | $50.64 | $52.10 | $48.97 | 3,722,579 |
| 2020-04-07 | $52.30 | $53.41 | $50.18 | $50.29 | $47.27 | 4,636,750 |
| 2020-04-06 | $48.46 | $49.80 | $47.83 | $49.39 | $46.42 | 3,850,052 |
| 2020-04-03 | $47.78 | $48.69 | $45.37 | $45.72 | $42.97 | 4,738,897 |
| 2020-04-02 | $45.54 | $48.64 | $45.45 | $47.73 | $44.86 | 5,714,110 |
| 2020-04-01 | $44.82 | $45.92 | $43.55 | $45.70 | $42.96 | 4,606,891 |
| 2020-03-31 | $46.31 | $48.13 | $46.21 | $47.65 | $44.79 | 4,995,739 |
| 2020-03-30 | $45.96 | $46.98 | $45.26 | $46.63 | $43.83 | 4,568,960 |
| 2020-03-27 | $46.18 | $47.04 | $45.10 | $45.58 | $42.84 | 5,209,613 |
| 2020-03-26 | $48.69 | $49.36 | $46.23 | $48.80 | $45.87 | 6,629,699 |
| 2020-03-25 | $44.75 | $49.94 | $44.20 | $47.61 | $44.75 | 6,406,959 |
| 2020-03-24 | $40.89 | $44.74 | $40.16 | $44.30 | $41.64 | 5,697,890 |
| 2020-03-23 | $42.84 | $43.00 | $37.75 | $38.08 | $35.79 | 7,544,302 |
| 2020-03-20 | $46.50 | $48.12 | $43.22 | $44.09 | $41.44 | 7,373,603 |
| 2020-03-19 | $40.52 | $47.97 | $39.30 | $46.02 | $43.26 | 7,000,724 |
| 2020-03-18 | $43.99 | $44.55 | $38.00 | $41.14 | $38.67 | 10,349,972 |
| 2020-03-17 | $47.66 | $48.00 | $45.16 | $47.42 | $44.57 | 8,577,972 |
| 2020-03-16 | $44.92 | $48.46 | $43.44 | $46.96 | $44.14 | 10,564,094 |
| 2020-03-13 | $48.80 | $50.33 | $45.30 | $50.33 | $47.31 | 12,187,148 |
| 2020-03-12 | $47.54 | $51.86 | $45.12 | $46.18 | $43.41 | 8,991,766 |
| 2020-03-11 | $51.66 | $53.10 | $50.94 | $52.14 | $49.01 | 11,699,239 |
| 2020-03-10 | $52.52 | $53.87 | $49.77 | $53.86 | $50.63 | 10,773,525 |
| 2020-03-09 | $55.00 | $57.00 | $50.33 | $50.36 | $47.34 | 12,610,503 |
| 2020-03-06 | $62.82 | $64.06 | $61.22 | $62.14 | $58.41 | 7,721,439 |
| 2020-03-05 | $64.51 | $66.50 | $64.26 | $64.73 | $60.84 | 4,692,948 |
| 2020-03-04 | $64.72 | $66.94 | $64.41 | $66.67 | $62.67 | 4,313,422 |
| 2020-03-03 | $66.22 | $67.90 | $63.21 | $63.74 | $59.91 | 5,142,225 |
| 2020-03-02 | $64.54 | $66.53 | $63.52 | $66.30 | $62.32 | 4,704,075 |
| 2020-02-28 | $62.45 | $64.22 | $62.11 | $64.11 | $60.26 | 6,472,780 |
| 2020-02-27 | $65.05 | $67.71 | $64.37 | $64.38 | $60.51 | 4,640,276 |
| 2020-02-26 | $67.27 | $68.61 | $66.57 | $66.63 | $62.63 | 4,798,844 |
| 2020-02-25 | $69.37 | $69.69 | $66.32 | $66.60 | $62.60 | 4,330,267 |
| 2020-02-24 | $69.57 | $69.95 | $69.00 | $69.19 | $65.03 | 3,591,952 |
| 2020-02-21 | $71.47 | $72.10 | $71.00 | $72.09 | $67.76 | 2,593,358 |
| 2020-02-20 | $71.76 | $72.82 | $71.51 | $72.02 | $67.69 | 2,338,207 |
| 2020-02-19 | $71.87 | $72.58 | $71.58 | $71.86 | $67.54 | 2,961,410 |
| 2020-02-18 | $72.26 | $72.71 | $70.70 | $71.44 | $67.15 | 4,292,381 |
| 2020-02-14 | $73.06 | $73.51 | $72.61 | $73.51 | $69.09 | 2,797,075 |
| 2020-02-13 | $74.35 | $74.49 | $72.39 | $73.14 | $68.75 | 3,549,835 |
| 2020-02-12 | $74.55 | $75.58 | $74.30 | $75.40 | $70.39 | 3,357,951 |
| 2020-02-11 | $73.87 | $74.67 | $73.70 | $73.83 | $68.92 | 2,729,780 |
| 2020-02-10 | $73.46 | $73.76 | $72.77 | $73.39 | $68.51 | 2,753,052 |
| 2020-02-07 | $74.94 | $74.94 | $73.61 | $73.77 | $68.87 | 2,283,730 |
| 2020-02-06 | $76.63 | $76.63 | $74.91 | $75.25 | $70.25 | 2,241,710 |
| 2020-02-05 | $74.60 | $76.16 | $74.54 | $76.01 | $70.96 | 3,944,289 |
| 2020-02-04 | $74.54 | $74.76 | $72.97 | $73.24 | $68.37 | 3,781,051 |
| 2020-02-03 | $72.10 | $73.34 | $71.74 | $72.60 | $67.78 | 3,861,716 |
| 2020-01-31 | $73.31 | $73.70 | $71.20 | $71.63 | $66.87 | 4,309,872 |
| 2020-01-30 | $73.00 | $73.86 | $72.65 | $73.83 | $68.92 | 2,659,389 |
| 2020-01-29 | $74.98 | $75.00 | $73.87 | $73.91 | $69.00 | 3,087,519 |
| 2020-01-28 | $74.12 | $74.89 | $73.60 | $74.43 | $69.48 | 4,289,661 |
| 2020-01-27 | $75.04 | $75.23 | $73.73 | $73.74 | $68.84 | 3,565,981 |
| 2020-01-24 | $77.83 | $77.83 | $76.23 | $76.70 | $71.60 | 2,037,653 |
| 2020-01-23 | $76.61 | $77.71 | $76.03 | $77.59 | $72.43 | 1,819,619 |
| 2020-01-22 | $77.78 | $77.80 | $76.87 | $77.02 | $71.90 | 3,024,260 |
| 2020-01-21 | $77.43 | $77.64 | $76.68 | $77.25 | $72.12 | 3,146,336 |
| 2020-01-17 | $77.84 | $78.38 | $77.66 | $77.78 | $72.61 | 5,008,293 |
| 2020-01-16 | $77.09 | $77.89 | $77.01 | $77.87 | $72.70 | 2,438,803 |
| 2020-01-15 | $76.87 | $77.28 | $76.32 | $76.66 | $71.57 | 2,367,984 |
| 2020-01-14 | $77.23 | $77.56 | $76.78 | $76.87 | $71.76 | 2,280,248 |
| 2020-01-13 | $77.15 | $77.44 | $76.95 | $77.39 | $72.25 | 1,964,450 |
| 2020-01-10 | $77.95 | $77.98 | $76.83 | $76.94 | $71.83 | 2,628,909 |
| 2020-01-09 | $77.76 | $77.82 | $77.03 | $77.80 | $72.63 | 2,309,126 |
| 2020-01-08 | $77.11 | $77.77 | $76.84 | $77.51 | $72.36 | 2,554,317 |
| 2020-01-07 | $76.54 | $77.45 | $76.37 | $77.24 | $72.11 | 2,497,027 |
| 2020-01-06 | $75.88 | $77.09 | $75.75 | $77.05 | $71.93 | 3,787,212 |
| 2020-01-03 | $76.00 | $76.51 | $75.56 | $76.42 | $71.34 | 2,672,646 |
| 2020-01-02 | $76.57 | $77.50 | $76.28 | $77.48 | $72.33 | 2,532,303 |
| 2019-12-31 | $76.36 | $76.75 | $76.03 | $76.26 | $71.19 | 1,655,564 |
| 2019-12-30 | $76.63 | $76.81 | $76.12 | $76.44 | $71.36 | 1,253,969 |
| 2019-12-27 | $76.86 | $76.87 | $76.33 | $76.51 | $71.43 | 992,714 |
| 2019-12-26 | $76.35 | $76.67 | $76.07 | $76.67 | $71.58 | 877,370 |
| 2019-12-24 | $76.99 | $76.99 | $76.08 | $76.10 | $71.04 | 489,733 |
| 2019-12-23 | $76.44 | $76.86 | $76.22 | $76.79 | $71.69 | 1,458,313 |
| 2019-12-20 | $76.92 | $76.95 | $76.07 | $76.27 | $71.20 | 5,446,868 |
| 2019-12-19 | $76.06 | $76.28 | $75.72 | $76.09 | $71.03 | 2,226,942 |
| 2019-12-18 | $76.46 | $76.48 | $75.63 | $76.04 | $70.99 | 2,226,232 |
| 2019-12-17 | $76.61 | $76.61 | $76.02 | $76.15 | $71.09 | 10,667,330 |
| 2019-12-16 | $76.57 | $76.96 | $76.16 | $76.16 | $71.10 | 2,276,117 |
| 2019-12-13 | $76.53 | $77.24 | $75.59 | $75.98 | $70.93 | 3,425,622 |
| 2019-12-12 | $75.67 | $77.12 | $75.47 | $76.97 | $71.86 | 2,496,523 |
| 2019-12-11 | $74.89 | $75.77 | $74.55 | $75.73 | $70.70 | 2,029,188 |
| 2019-12-10 | $74.95 | $75.23 | $74.52 | $74.55 | $69.60 | 4,268,869 |
| 2019-12-09 | $75.14 | $75.54 | $75.04 | $75.16 | $70.17 | 2,913,136 |
| 2019-12-06 | $74.90 | $75.20 | $74.63 | $75.09 | $70.10 | 3,087,876 |
| 2019-12-05 | $73.99 | $74.11 | $73.38 | $73.98 | $69.06 | 2,969,977 |
| 2019-12-04 | $73.27 | $74.19 | $73.08 | $73.50 | $68.62 | 2,463,552 |
| 2019-12-03 | $72.67 | $72.86 | $71.90 | $72.61 | $67.79 | 2,772,737 |
| 2019-12-02 | $73.95 | $74.75 | $73.31 | $73.36 | $68.49 | 2,444,586 |
| 2019-11-29 | $74.16 | $74.31 | $73.69 | $73.86 | $68.95 | 1,086,887 |
| 2019-11-27 | $74.43 | $74.53 | $73.87 | $74.44 | $69.49 | 1,505,077 |
| 2019-11-26 | $74.41 | $74.45 | $73.89 | $74.43 | $69.48 | 2,089,065 |
| 2019-11-25 | $74.00 | $74.38 | $73.68 | $74.35 | $69.41 | 2,274,639 |
| 2019-11-22 | $73.69 | $73.75 | $73.23 | $73.66 | $68.77 | 2,425,845 |
| 2019-11-21 | $72.94 | $73.60 | $72.53 | $73.56 | $68.67 | 2,116,024 |
| 2019-11-20 | $72.97 | $73.21 | $72.31 | $72.75 | $67.92 | 2,243,477 |
| 2019-11-19 | $73.58 | $73.58 | $72.85 | $73.28 | $68.41 | 2,133,182 |
| 2019-11-18 | $73.15 | $73.30 | $72.75 | $73.07 | $68.22 | 1,678,582 |
| 2019-11-15 | $73.39 | $73.70 | $72.99 | $73.53 | $68.64 | 2,134,196 |
| 2019-11-14 | $72.34 | $73.25 | $72.27 | $72.73 | $67.90 | 2,001,019 |
| 2019-11-13 | $73.50 | $73.80 | $73.26 | $73.58 | $68.22 | 2,785,724 |
| 2019-11-12 | $74.26 | $74.70 | $73.89 | $74.07 | $68.68 | 2,310,124 |
| 2019-11-11 | $73.29 | $73.89 | $73.17 | $73.81 | $68.44 | 1,673,970 |
| 2019-11-08 | $73.71 | $73.90 | $73.32 | $73.88 | $68.50 | 2,216,425 |
| 2019-11-07 | $73.88 | $74.29 | $73.57 | $73.79 | $68.42 | 2,571,954 |
| 2019-11-06 | $73.13 | $74.25 | $72.87 | $73.60 | $68.24 | 4,031,033 |
| 2019-11-05 | $72.10 | $73.93 | $72.00 | $73.79 | $68.42 | 6,574,554 |
| 2019-11-04 | $72.47 | $75.54 | $72.29 | $73.22 | $67.89 | 6,667,514 |
| 2019-11-01 | $70.61 | $71.79 | $70.46 | $71.79 | $66.56 | 2,897,445 |
| 2019-10-31 | $70.75 | $71.03 | $69.39 | $70.15 | $65.04 | 2,936,128 |
| 2019-10-30 | $70.75 | $71.05 | $69.86 | $71.03 | $65.86 | 1,796,491 |
| 2019-10-29 | $70.55 | $71.22 | $70.51 | $70.86 | $65.70 | 2,436,575 |
| 2019-10-28 | $71.27 | $71.44 | $70.53 | $70.99 | $65.82 | 2,078,087 |
| 2019-10-25 | $70.11 | $71.10 | $69.91 | $70.82 | $65.66 | 1,945,357 |
| 2019-10-24 | $70.75 | $70.80 | $69.44 | $69.88 | $64.79 | 1,790,053 |
| 2019-10-23 | $70.25 | $70.63 | $69.92 | $70.56 | $65.42 | 2,498,727 |
| 2019-10-22 | $69.56 | $70.43 | $68.95 | $70.23 | $65.12 | 2,227,297 |
| 2019-10-21 | $69.06 | $69.75 | $68.94 | $69.43 | $64.37 | 2,348,098 |
| 2019-10-18 | $67.97 | $68.82 | $67.92 | $68.65 | $63.65 | 3,877,198 |
| 2019-10-17 | $67.80 | $68.47 | $67.70 | $68.05 | $63.09 | 2,832,710 |
| 2019-10-16 | $67.43 | $68.09 | $67.28 | $67.32 | $62.42 | 2,783,137 |
| 2019-10-15 | $67.21 | $68.42 | $66.64 | $67.73 | $62.80 | 4,784,721 |
| 2019-10-14 | $66.61 | $67.38 | $66.54 | $67.21 | $62.32 | 2,156,895 |
| 2019-10-11 | $66.25 | $68.03 | $65.97 | $67.04 | $62.16 | 3,738,215 |
| 2019-10-10 | $63.78 | $65.43 | $63.78 | $65.05 | $60.31 | 2,842,115 |
| 2019-10-09 | $63.68 | $64.12 | $62.98 | $63.62 | $58.99 | 2,777,799 |
| 2019-10-08 | $63.76 | $64.02 | $63.10 | $63.16 | $58.56 | 2,741,920 |
| 2019-10-07 | $65.03 | $65.49 | $64.44 | $64.45 | $59.76 | 2,053,741 |
| 2019-10-04 | $64.36 | $65.20 | $64.36 | $65.19 | $60.44 | 3,216,013 |
| 2019-10-03 | $63.10 | $64.43 | $62.80 | $64.40 | $59.71 | 3,316,694 |
| 2019-10-02 | $64.28 | $64.60 | $62.98 | $63.50 | $58.88 | 4,188,217 |
| 2019-10-01 | $67.97 | $68.27 | $65.18 | $65.25 | $60.50 | 7,704,378 |
| 2019-09-30 | $66.95 | $67.21 | $66.62 | $66.86 | $61.99 | 5,055,231 |
| 2019-09-27 | $65.08 | $66.80 | $64.00 | $66.40 | $61.57 | 6,476,283 |
| 2019-09-26 | $64.48 | $64.48 | $63.83 | $64.19 | $59.52 | 1,933,569 |
| 2019-09-25 | $63.89 | $64.59 | $63.75 | $64.46 | $59.77 | 2,398,896 |
| 2019-09-24 | $65.00 | $65.28 | $63.78 | $63.99 | $59.33 | 3,693,382 |
| 2019-09-23 | $64.40 | $65.26 | $64.15 | $64.93 | $60.20 | 2,610,564 |
| 2019-09-20 | $65.35 | $65.74 | $64.51 | $64.95 | $60.22 | 4,134,010 |
| 2019-09-19 | $65.10 | $65.54 | $64.79 | $65.17 | $60.42 | 2,067,622 |
| 2019-09-18 | $64.57 | $64.92 | $64.02 | $64.91 | $60.18 | 3,523,240 |
| 2019-09-17 | $65.30 | $65.40 | $64.35 | $64.95 | $60.22 | 2,220,073 |
| 2019-09-16 | $65.53 | $65.91 | $65.22 | $65.66 | $60.88 | 2,279,358 |
| 2019-09-13 | $65.58 | $66.21 | $65.16 | $65.55 | $60.78 | 2,247,727 |
| 2019-09-12 | $65.00 | $65.52 | $64.41 | $64.71 | $60.00 | 2,408,460 |
| 2019-09-11 | $64.96 | $65.37 | $64.19 | $65.20 | $60.45 | 3,046,832 |
| 2019-09-10 | $63.88 | $64.81 | $63.59 | $64.81 | $60.09 | 3,056,845 |
| 2019-09-09 | $62.54 | $63.88 | $62.41 | $63.78 | $59.14 | 3,498,364 |
| 2019-09-06 | $62.05 | $62.39 | $61.65 | $62.25 | $57.72 | 2,652,560 |
| 2019-09-05 | $60.63 | $62.13 | $60.50 | $61.84 | $57.34 | 3,509,237 |
| 2019-09-04 | $59.12 | $59.82 | $59.12 | $59.61 | $55.27 | 3,286,315 |
| 2019-09-03 | $59.00 | $59.00 | $58.03 | $58.40 | $54.15 | 3,131,921 |
| 2019-08-30 | $59.80 | $59.97 | $59.49 | $59.59 | $55.25 | 2,684,425 |
| 2019-08-29 | $58.69 | $59.36 | $58.47 | $59.14 | $54.83 | 2,323,469 |
| 2019-08-28 | $56.95 | $57.93 | $56.64 | $57.83 | $53.62 | 1,735,210 |
| 2019-08-27 | $57.65 | $57.72 | $56.84 | $57.27 | $53.10 | 2,610,874 |
| 2019-08-26 | $57.46 | $57.83 | $56.74 | $57.28 | $53.11 | 3,194,686 |
| 2019-08-23 | $57.65 | $58.54 | $56.69 | $57.00 | $52.85 | 3,768,985 |
| 2019-08-22 | $58.72 | $58.96 | $57.95 | $58.20 | $53.96 | 2,178,160 |
| 2019-08-21 | $58.81 | $58.85 | $58.30 | $58.46 | $54.20 | 2,645,487 |
| 2019-08-20 | $58.39 | $58.61 | $57.93 | $57.98 | $53.76 | 2,531,039 |
| 2019-08-19 | $59.00 | $59.04 | $58.35 | $58.55 | $54.29 | 4,095,222 |
| 2019-08-16 | $56.87 | $58.09 | $56.77 | $57.92 | $53.70 | 3,332,630 |
| 2019-08-15 | $56.77 | $57.10 | $55.98 | $56.41 | $52.30 | 4,393,435 |
| 2019-08-14 | $58.02 | $58.51 | $57.01 | $57.14 | $52.52 | 3,880,596 |
| 2019-08-13 | $57.73 | $60.53 | $57.65 | $59.19 | $54.41 | 3,427,853 |
| 2019-08-12 | $59.21 | $59.35 | $58.20 | $58.31 | $53.60 | 3,492,030 |
| 2019-08-09 | $60.37 | $60.46 | $59.24 | $59.48 | $54.67 | 2,948,442 |
| 2019-08-08 | $60.27 | $60.84 | $59.77 | $60.77 | $55.86 | 3,217,597 |
| 2019-08-07 | $59.65 | $59.88 | $58.38 | $59.58 | $54.77 | 3,930,578 |
| 2019-08-06 | $59.86 | $61.26 | $59.27 | $60.82 | $55.91 | 4,068,492 |
| 2019-08-05 | $60.34 | $60.60 | $59.04 | $59.45 | $54.65 | 5,653,485 |
| 2019-08-02 | $62.50 | $62.50 | $61.31 | $61.66 | $56.68 | 4,570,430 |
| 2019-08-01 | $64.93 | $65.30 | $62.53 | $62.76 | $57.69 | 4,532,406 |
| 2019-07-31 | $67.30 | $67.30 | $63.93 | $64.88 | $59.64 | 6,588,315 |
| 2019-07-30 | $66.20 | $67.36 | $65.80 | $67.29 | $61.85 | 2,298,137 |
| 2019-07-29 | $66.12 | $66.63 | $64.83 | $66.30 | $60.94 | 3,196,454 |
| 2019-07-26 | $66.90 | $67.00 | $66.27 | $66.66 | $61.27 | 2,052,167 |
| 2019-07-25 | $66.96 | $67.19 | $66.29 | $66.93 | $61.52 | 2,204,841 |
| 2019-07-24 | $66.27 | $67.38 | $66.09 | $67.26 | $61.83 | 1,924,367 |
| 2019-07-23 | $65.80 | $66.87 | $65.50 | $66.85 | $61.45 | 2,112,878 |
| 2019-07-22 | $65.41 | $65.75 | $64.99 | $65.40 | $60.12 | 2,216,041 |
| 2019-07-19 | $64.85 | $65.61 | $64.59 | $65.29 | $60.01 | 2,929,193 |
| 2019-07-18 | $64.47 | $64.64 | $63.97 | $64.23 | $59.04 | 3,174,599 |
| 2019-07-17 | $66.07 | $66.18 | $64.58 | $64.67 | $59.44 | 2,174,874 |
| 2019-07-16 | $65.61 | $66.83 | $65.43 | $66.24 | $60.89 | 1,892,828 |
| 2019-07-15 | $65.87 | $65.97 | $65.29 | $65.69 | $60.38 | 1,617,872 |
| 2019-07-12 | $64.60 | $66.02 | $64.50 | $65.69 | $60.38 | 2,595,285 |
| 2019-07-11 | $63.80 | $64.27 | $63.45 | $64.16 | $58.98 | 2,077,960 |
| 2019-07-10 | $64.71 | $64.85 | $63.51 | $63.70 | $58.55 | 2,723,388 |
| 2019-07-09 | $64.33 | $64.67 | $63.79 | $64.25 | $59.06 | 2,254,845 |
| 2019-07-08 | $65.09 | $65.66 | $64.66 | $64.85 | $59.61 | 2,143,359 |
| 2019-07-05 | $65.47 | $65.79 | $64.20 | $65.40 | $60.12 | 2,277,188 |
| 2019-07-03 | $66.46 | $66.56 | $65.58 | $66.19 | $60.84 | 1,596,742 |
| 2019-07-02 | $66.46 | $66.59 | $65.69 | $66.30 | $60.94 | 3,214,474 |
| 2019-07-01 | $67.90 | $68.07 | $66.44 | $66.71 | $61.32 | 2,900,787 |
| 2019-06-28 | $66.23 | $67.05 | $66.06 | $66.72 | $61.33 | 7,114,971 |
| 2019-06-27 | $66.11 | $66.45 | $65.70 | $66.10 | $60.76 | 3,291,064 |
| 2019-06-26 | $65.53 | $66.11 | $65.35 | $65.85 | $60.53 | 2,602,591 |
| 2019-06-25 | $65.49 | $65.58 | $65.15 | $65.29 | $60.01 | 2,093,805 |
| 2019-06-24 | $65.64 | $65.89 | $65.33 | $65.41 | $60.12 | 2,717,207 |
| 2019-06-21 | $65.50 | $66.11 | $65.20 | $65.63 | $60.33 | 4,356,395 |
| 2019-06-20 | $64.67 | $65.63 | $63.99 | $65.51 | $60.22 | 3,797,455 |
| 2019-06-19 | $64.14 | $64.30 | $63.34 | $63.48 | $58.35 | 2,695,179 |
| 2019-06-18 | $63.16 | $64.46 | $62.96 | $63.96 | $58.79 | 3,877,731 |
| 2019-06-17 | $62.83 | $63.05 | $62.52 | $62.68 | $57.62 | 2,968,686 |
| 2019-06-14 | $63.04 | $63.11 | $62.02 | $62.77 | $57.70 | 2,822,252 |
| 2019-06-13 | $63.17 | $63.36 | $62.75 | $63.20 | $58.09 | 2,762,720 |
| 2019-06-12 | $63.19 | $63.43 | $62.34 | $62.74 | $57.67 | 3,710,899 |
| 2019-06-11 | $65.34 | $65.64 | $63.43 | $63.46 | $58.33 | 3,892,467 |
| 2019-06-10 | $64.16 | $65.20 | $64.02 | $64.63 | $59.41 | 2,995,158 |
| 2019-06-07 | $62.98 | $64.16 | $62.83 | $63.68 | $58.53 | 3,463,344 |
| 2019-06-06 | $63.29 | $63.44 | $62.01 | $62.65 | $57.59 | 3,169,764 |
| 2019-06-05 | $63.07 | $63.53 | $62.34 | $63.29 | $58.18 | 5,091,581 |
| 2019-06-04 | $61.40 | $62.56 | $61.02 | $62.46 | $57.41 | 3,262,618 |
| 2019-06-03 | $60.27 | $61.24 | $60.11 | $60.58 | $55.69 | 3,198,032 |
| 2019-05-31 | $60.43 | $61.05 | $60.13 | $60.24 | $55.37 | 3,937,992 |
| 2019-05-30 | $61.29 | $61.81 | $60.98 | $61.20 | $56.25 | 2,125,461 |
| 2019-05-29 | $60.62 | $61.29 | $60.38 | $60.99 | $56.06 | 4,191,652 |
| 2019-05-28 | $62.76 | $63.00 | $61.18 | $61.20 | $56.25 | 3,907,990 |
| 2019-05-24 | $63.36 | $63.49 | $62.38 | $62.53 | $57.48 | 2,630,665 |
| 2019-05-23 | $63.85 | $63.85 | $62.00 | $62.68 | $57.62 | 2,950,346 |
| 2019-05-22 | $65.06 | $65.19 | $64.60 | $64.67 | $59.44 | 2,579,482 |
| 2019-05-21 | $64.33 | $65.62 | $64.31 | $65.33 | $60.05 | 3,715,564 |
| 2019-05-20 | $64.43 | $64.53 | $63.58 | $63.90 | $58.74 | 3,454,789 |
| 2019-05-17 | $64.89 | $65.54 | $64.68 | $64.82 | $59.58 | 2,689,138 |
| 2019-05-16 | $65.54 | $65.85 | $65.16 | $65.66 | $60.35 | 2,373,893 |
| 2019-05-15 | $64.52 | $65.95 | $64.28 | $65.55 | $59.81 | 2,037,158 |
| 2019-05-14 | $65.25 | $65.86 | $64.88 | $65.15 | $59.44 | 2,151,101 |
| 2019-05-13 | $65.55 | $65.58 | $64.14 | $64.64 | $58.98 | 2,737,267 |
| 2019-05-10 | $66.25 | $67.15 | $65.06 | $66.93 | $61.07 | 2,799,686 |
| 2019-05-09 | $65.61 | $66.88 | $65.27 | $66.80 | $60.95 | 2,902,258 |
| 2019-05-08 | $67.33 | $67.49 | $66.20 | $66.29 | $60.48 | 4,312,052 |
| 2019-05-07 | $67.50 | $68.41 | $66.33 | $67.53 | $61.61 | 5,980,715 |
| 2019-05-06 | $69.74 | $70.41 | $69.15 | $70.15 | $64.00 | 3,327,003 |
| 2019-05-03 | $70.50 | $71.19 | $70.50 | $71.10 | $64.87 | 2,516,296 |
| 2019-05-02 | $70.24 | $70.60 | $69.53 | $70.10 | $63.96 | 3,067,072 |
| 2019-05-01 | $71.10 | $71.32 | $70.25 | $70.28 | $64.12 | 2,251,739 |
| 2019-04-30 | $70.90 | $71.05 | $69.64 | $70.99 | $64.77 | 4,805,175 |
| 2019-04-29 | $71.72 | $71.79 | $70.44 | $71.07 | $64.84 | 3,209,941 |
| 2019-04-26 | $71.46 | $71.73 | $71.14 | $71.72 | $65.44 | 2,175,123 |
| 2019-04-25 | $72.22 | $72.22 | $70.80 | $71.28 | $65.04 | 2,809,606 |
| 2019-04-24 | $72.92 | $73.15 | $72.40 | $72.53 | $66.18 | 2,740,686 |
| 2019-04-23 | $72.67 | $73.24 | $72.34 | $73.16 | $66.75 | 2,145,294 |
| 2019-04-22 | $72.11 | $72.97 | $71.80 | $72.73 | $66.36 | 2,458,166 |
| 2019-04-18 | $72.59 | $72.95 | $72.31 | $72.51 | $66.16 | 3,219,574 |
| 2019-04-17 | $72.79 | $73.04 | $72.27 | $72.31 | $65.97 | 2,530,576 |
| 2019-04-16 | $72.05 | $72.29 | $71.86 | $72.18 | $65.86 | 1,676,598 |
| 2019-04-15 | $72.07 | $72.11 | $71.49 | $71.80 | $65.51 | 1,395,912 |
| 2019-04-12 | $72.11 | $72.40 | $71.70 | $72.10 | $65.78 | 1,784,851 |
| 2019-04-11 | $71.27 | $71.59 | $71.06 | $71.46 | $65.20 | 1,489,899 |
| 2019-04-10 | $71.03 | $71.47 | $70.61 | $71.13 | $64.90 | 1,750,165 |
| 2019-04-09 | $71.57 | $71.58 | $70.74 | $70.81 | $64.61 | 2,300,721 |
| 2019-04-08 | $71.51 | $71.73 | $70.79 | $71.71 | $65.43 | 2,351,931 |
| 2019-04-05 | $71.41 | $71.46 | $70.74 | $71.14 | $64.91 | 1,981,035 |
| 2019-04-04 | $70.88 | $71.16 | $70.30 | $71.12 | $64.89 | 2,190,013 |
| 2019-04-03 | $70.40 | $70.99 | $69.99 | $70.77 | $64.57 | 2,916,069 |
| 2019-04-02 | $70.17 | $70.30 | $69.50 | $69.93 | $63.80 | 2,726,159 |
| 2019-04-01 | $69.59 | $70.23 | $69.16 | $70.13 | $63.99 | 2,822,430 |
| 2019-03-29 | $68.23 | $68.52 | $67.93 | $68.47 | $62.47 | 3,034,901 |
| 2019-03-28 | $67.21 | $67.84 | $67.00 | $67.56 | $61.64 | 1,782,316 |
| 2019-03-27 | $67.34 | $67.47 | $66.77 | $67.15 | $61.27 | 1,723,814 |
| 2019-03-26 | $67.11 | $67.63 | $66.84 | $67.28 | $61.39 | 2,068,078 |
| 2019-03-25 | $66.80 | $67.18 | $66.17 | $66.48 | $60.66 | 3,626,101 |
| 2019-03-22 | $68.76 | $68.94 | $66.80 | $66.86 | $61.00 | 3,482,281 |
| 2019-03-21 | $68.01 | $69.42 | $67.81 | $69.26 | $63.19 | 3,603,829 |
| 2019-03-20 | $68.35 | $68.90 | $67.68 | $68.28 | $62.30 | 3,903,752 |
| 2019-03-19 | $69.20 | $69.34 | $68.14 | $68.42 | $62.43 | 2,446,811 |
| 2019-03-18 | $67.44 | $68.91 | $67.44 | $68.79 | $62.76 | 4,139,302 |
| 2019-03-15 | $67.54 | $67.61 | $66.92 | $67.33 | $61.43 | 11,044,474 |
| 2019-03-14 | $67.82 | $68.01 | $67.38 | $67.48 | $61.57 | 3,077,245 |
| 2019-03-13 | $67.69 | $68.32 | $67.56 | $67.92 | $61.97 | 3,967,911 |
| 2019-03-12 | $67.58 | $67.98 | $67.24 | $67.32 | $61.42 | 3,048,469 |
| 2019-03-11 | $66.39 | $67.47 | $66.38 | $67.44 | $61.53 | 3,830,691 |
| 2019-03-08 | $66.44 | $66.82 | $65.91 | $66.60 | $60.77 | 3,876,267 |
| 2019-03-07 | $67.60 | $67.60 | $66.41 | $67.30 | $61.40 | 3,593,841 |
| 2019-03-06 | $67.89 | $68.00 | $67.60 | $67.70 | $61.77 | 2,942,992 |
| 2019-03-05 | $67.97 | $68.18 | $67.71 | $67.73 | $61.80 | 2,415,164 |
| 2019-03-04 | $68.79 | $69.04 | $67.53 | $68.06 | $62.10 | 2,941,126 |
| 2019-03-01 | $68.64 | $68.91 | $68.03 | $68.40 | $62.41 | 2,778,043 |
| 2019-02-28 | $68.39 | $68.49 | $67.96 | $68.15 | $62.18 | 2,626,495 |
| 2019-02-27 | $68.20 | $68.66 | $67.95 | $68.54 | $62.54 | 1,439,174 |
| 2019-02-26 | $68.36 | $68.83 | $68.29 | $68.34 | $62.35 | 2,099,816 |
| 2019-02-25 | $69.00 | $69.29 | $68.57 | $68.75 | $62.73 | 2,785,782 |
| 2019-02-22 | $68.11 | $68.57 | $67.94 | $68.55 | $62.54 | 2,354,995 |
| 2019-02-21 | $68.18 | $68.36 | $67.57 | $67.74 | $61.81 | 2,549,891 |
| 2019-02-20 | $68.02 | $68.71 | $67.88 | $68.58 | $62.57 | 3,851,361 |
| 2019-02-19 | $67.99 | $68.21 | $67.44 | $67.89 | $61.94 | 2,479,324 |
| 2019-02-15 | $67.13 | $68.38 | $66.88 | $68.31 | $62.33 | 3,901,281 |
| 2019-02-14 | $67.56 | $67.62 | $66.46 | $66.48 | $60.66 | 4,359,859 |
| 2019-02-13 | $68.44 | $68.58 | $68.01 | $68.41 | $61.96 | 3,173,719 |
| 2019-02-12 | $67.55 | $68.32 | $67.22 | $68.07 | $61.65 | 2,708,454 |
| 2019-02-11 | $66.87 | $67.10 | $66.49 | $66.92 | $60.61 | 2,706,222 |
| 2019-02-08 | $66.02 | $66.81 | $65.75 | $66.74 | $60.45 | 4,531,898 |
| 2019-02-07 | $66.50 | $66.82 | $65.90 | $66.34 | $60.09 | 4,039,864 |
| 2019-02-06 | $67.07 | $67.23 | $66.25 | $67.01 | $60.69 | 5,068,320 |
| 2019-02-05 | $66.11 | $67.28 | $65.20 | $66.90 | $60.59 | 7,144,522 |
| 2019-02-04 | $66.75 | $67.78 | $66.28 | $67.65 | $61.27 | 6,672,875 |
| 2019-02-01 | $65.96 | $66.68 | $65.55 | $66.65 | $60.37 | 3,806,849 |
| 2019-01-31 | $65.75 | $65.91 | $65.08 | $65.47 | $59.30 | 6,009,358 |
| 2019-01-30 | $64.27 | $65.90 | $64.08 | $65.69 | $59.50 | 5,843,123 |
| 2019-01-29 | $63.04 | $63.57 | $62.69 | $63.43 | $57.45 | 3,200,324 |
| 2019-01-28 | $63.16 | $63.22 | $62.02 | $62.41 | $56.53 | 4,324,417 |
| 2019-01-25 | $63.94 | $64.23 | $63.66 | $63.94 | $57.91 | 2,060,636 |
| 2019-01-24 | $62.40 | $63.12 | $62.27 | $63.04 | $57.10 | 2,974,398 |
| 2019-01-23 | $63.21 | $63.55 | $61.94 | $62.40 | $56.52 | 2,989,301 |
| 2019-01-22 | $63.15 | $63.26 | $62.08 | $63.01 | $57.07 | 5,795,210 |
| 2019-01-18 | $62.44 | $64.11 | $62.44 | $63.68 | $57.68 | 4,507,754 |
| 2019-01-17 | $60.98 | $62.36 | $60.85 | $62.00 | $56.15 | 5,191,155 |
| 2019-01-16 | $61.50 | $61.61 | $61.19 | $61.38 | $55.59 | 2,644,346 |
| 2019-01-15 | $61.87 | $61.98 | $61.08 | $61.52 | $55.72 | 2,649,575 |
| 2019-01-14 | $61.47 | $62.02 | $61.18 | $61.69 | $55.87 | 2,693,609 |
| 2019-01-11 | $61.89 | $62.16 | $61.41 | $62.02 | $56.17 | 2,250,726 |
| 2019-01-10 | $60.79 | $62.48 | $60.79 | $62.11 | $56.25 | 2,836,780 |
| 2019-01-09 | $61.24 | $61.88 | $61.13 | $61.40 | $55.61 | 3,662,634 |
| 2019-01-08 | $60.78 | $61.31 | $60.02 | $60.67 | $54.95 | 3,952,871 |
| 2019-01-07 | $60.00 | $60.82 | $59.48 | $60.17 | $54.50 | 6,251,119 |
| 2019-01-04 | $59.20 | $59.90 | $58.75 | $59.72 | $54.09 | 5,663,528 |
| 2019-01-03 | $59.34 | $60.15 | $58.23 | $58.46 | $52.95 | 5,843,145 |
| 2019-01-02 | $58.80 | $59.82 | $58.54 | $59.75 | $54.12 | 3,341,907 |
| 2018-12-31 | $59.37 | $59.88 | $59.09 | $59.75 | $54.12 | 4,149,435 |
| 2018-12-28 | $59.50 | $60.03 | $58.92 | $59.13 | $53.55 | 4,261,681 |
| 2018-12-27 | $57.51 | $59.33 | $57.25 | $59.33 | $53.74 | 5,717,038 |
| 2018-12-26 | $55.90 | $58.52 | $55.39 | $58.47 | $52.96 | 5,450,856 |
| 2018-12-24 | $56.33 | $56.85 | $55.45 | $55.49 | $50.26 | 3,719,786 |
| 2018-12-21 | $56.70 | $57.97 | $56.60 | $56.87 | $51.51 | 10,205,368 |
| 2018-12-20 | $57.22 | $57.63 | $56.18 | $56.70 | $51.35 | 7,058,258 |
| 2018-12-19 | $58.49 | $59.94 | $57.11 | $57.68 | $52.24 | 5,091,739 |
| 2018-12-18 | $59.20 | $59.97 | $58.13 | $58.49 | $52.98 | 6,674,372 |
| 2018-12-17 | $60.10 | $60.21 | $58.27 | $58.72 | $53.18 | 7,234,684 |
| 2018-12-14 | $60.13 | $60.93 | $59.96 | $60.44 | $54.74 | 6,152,242 |
| 2018-12-13 | $61.46 | $61.67 | $60.50 | $60.73 | $55.00 | 6,478,236 |
| 2018-12-12 | $60.67 | $62.14 | $60.57 | $61.08 | $55.32 | 7,496,961 |
| 2018-12-11 | $63.71 | $64.00 | $61.71 | $62.28 | $56.41 | 3,220,452 |
| 2018-12-10 | $62.48 | $63.04 | $61.14 | $62.55 | $56.65 | 4,060,995 |
| 2018-12-07 | $63.89 | $64.87 | $62.79 | $62.95 | $57.01 | 5,232,290 |
| 2018-12-06 | $64.18 | $64.34 | $62.04 | $63.79 | $57.78 | 8,001,866 |
| 2018-12-04 | $68.66 | $69.19 | $65.58 | $65.65 | $59.46 | 6,547,421 |
| 2018-12-03 | $69.38 | $69.95 | $68.40 | $68.86 | $62.37 | 5,009,118 |
| 2018-11-30 | $67.15 | $67.65 | $66.42 | $67.52 | $61.15 | 3,467,105 |
| 2018-11-29 | $67.75 | $67.94 | $66.98 | $67.33 | $60.98 | 3,109,240 |
| 2018-11-28 | $67.00 | $68.07 | $66.22 | $68.07 | $61.65 | 2,258,165 |
| 2018-11-27 | $66.50 | $67.07 | $65.94 | $66.75 | $60.46 | 2,156,869 |
| 2018-11-26 | $66.28 | $67.10 | $65.84 | $66.62 | $60.34 | 3,213,739 |
| 2018-11-23 | $66.49 | $66.66 | $65.65 | $65.81 | $59.61 | 1,888,816 |
| 2018-11-21 | $67.42 | $67.88 | $67.13 | $67.28 | $60.94 | 3,089,220 |
| 2018-11-20 | $67.94 | $68.11 | $66.71 | $67.11 | $60.78 | 3,350,701 |
| 2018-11-19 | $69.29 | $69.34 | $67.70 | $68.46 | $62.01 | 6,012,172 |
| 2018-11-16 | $68.47 | $70.31 | $68.39 | $69.62 | $63.06 | 4,732,802 |
| 2018-11-15 | $66.63 | $69.23 | $66.33 | $68.81 | $62.32 | 4,314,756 |
| 2018-11-14 | $67.53 | $68.99 | $66.83 | $67.40 | $60.61 | 4,789,757 |
| 2018-11-13 | $67.29 | $68.78 | $66.47 | $66.76 | $60.04 | 4,877,781 |
| 2018-11-12 | $68.45 | $68.79 | $66.87 | $67.01 | $60.26 | 4,731,172 |
| 2018-11-09 | $68.84 | $69.53 | $67.89 | $68.49 | $61.59 | 4,236,030 |
| 2018-11-08 | $68.98 | $70.26 | $68.98 | $69.76 | $62.74 | 5,343,426 |
| 2018-11-07 | $71.08 | $71.18 | $68.58 | $69.87 | $62.83 | 6,514,375 |
| 2018-11-06 | $67.51 | $71.00 | $67.18 | $70.53 | $63.43 | 4,589,935 |
| 2018-11-05 | $69.91 | $70.98 | $69.72 | $70.35 | $63.27 | 4,503,920 |
| 2018-11-02 | $70.67 | $70.96 | $69.08 | $69.62 | $62.61 | 4,625,508 |
| 2018-11-01 | $68.39 | $70.26 | $68.24 | $69.95 | $62.91 | 3,935,398 |
| 2018-10-31 | $68.61 | $69.52 | $67.83 | $67.88 | $61.05 | 3,606,451 |
| 2018-10-30 | $66.27 | $67.92 | $66.17 | $67.81 | $60.98 | 2,895,182 |
| 2018-10-29 | $67.40 | $68.33 | $65.45 | $66.33 | $59.65 | 3,496,867 |
| 2018-10-26 | $66.23 | $67.34 | $65.56 | $66.25 | $59.58 | 3,507,473 |
| 2018-10-25 | $66.86 | $67.65 | $66.49 | $67.10 | $60.34 | 3,657,745 |
| 2018-10-24 | $68.93 | $69.18 | $65.82 | $66.01 | $59.36 | 5,158,187 |
| 2018-10-23 | $69.76 | $69.80 | $68.05 | $68.97 | $62.03 | 5,546,165 |
| 2018-10-22 | $72.65 | $72.71 | $71.47 | $71.72 | $64.50 | 2,686,773 |
| 2018-10-19 | $72.56 | $73.37 | $71.94 | $72.27 | $64.99 | 3,182,081 |
| 2018-10-18 | $73.65 | $74.26 | $71.93 | $72.44 | $65.15 | 3,092,541 |
| 2018-10-17 | $73.47 | $74.31 | $72.71 | $74.00 | $66.55 | 3,635,316 |
| 2018-10-16 | $72.17 | $73.66 | $71.95 | $73.57 | $66.16 | 3,476,236 |
| 2018-10-15 | $71.74 | $72.22 | $71.42 | $71.42 | $64.23 | 2,559,050 |
| 2018-10-12 | $72.74 | $72.82 | $71.20 | $71.92 | $64.68 | 3,600,912 |
| 2018-10-11 | $73.10 | $73.60 | $71.02 | $71.20 | $64.03 | 4,347,101 |
| 2018-10-10 | $75.94 | $75.99 | $73.29 | $73.35 | $65.96 | 4,197,252 |
| 2018-10-09 | $77.77 | $77.90 | $75.74 | $75.98 | $68.33 | 3,638,530 |
| 2018-10-08 | $77.48 | $78.09 | $76.93 | $77.90 | $70.06 | 2,712,135 |
| 2018-10-05 | $78.26 | $78.65 | $77.47 | $78.06 | $70.20 | 4,116,346 |
| 2018-10-04 | $78.57 | $79.70 | $77.66 | $78.16 | $70.29 | 3,271,746 |
| 2018-10-03 | $78.02 | $78.59 | $77.90 | $78.52 | $70.61 | 2,593,557 |
| 2018-10-02 | $77.45 | $78.30 | $77.13 | $77.86 | $70.02 | 4,086,531 |
| 2018-10-01 | $77.12 | $77.93 | $76.78 | $77.64 | $69.82 | 3,218,022 |
| 2018-09-28 | $76.83 | $77.33 | $76.40 | $76.58 | $68.87 | 2,034,200 |
| 2018-09-27 | $77.06 | $77.27 | $76.48 | $76.79 | $69.06 | 1,540,987 |
| 2018-09-26 | $77.26 | $77.42 | $76.42 | $76.65 | $68.93 | 1,874,664 |
| 2018-09-25 | $77.77 | $78.03 | $77.05 | $77.21 | $69.44 | 2,673,508 |
| 2018-09-24 | $77.88 | $77.91 | $76.94 | $77.48 | $69.68 | 1,962,336 |
| 2018-09-21 | $78.57 | $78.75 | $77.72 | $78.01 | $70.16 | 3,093,186 |
| 2018-09-20 | $77.93 | $78.41 | $77.44 | $78.38 | $70.49 | 2,596,363 |
| 2018-09-19 | $78.12 | $78.34 | $77.19 | $77.41 | $69.62 | 2,744,143 |
| 2018-09-18 | $77.99 | $78.61 | $77.58 | $78.41 | $70.51 | 2,335,314 |
| 2018-09-17 | $77.51 | $77.99 | $77.39 | $77.77 | $69.94 | 1,518,763 |
| 2018-09-14 | $77.75 | $77.91 | $77.34 | $77.54 | $69.73 | 1,829,435 |
| 2018-09-13 | $77.37 | $78.00 | $77.12 | $77.75 | $69.92 | 2,482,476 |
| 2018-09-12 | $76.20 | $77.26 | $76.03 | $77.11 | $69.35 | 2,113,055 |
| 2018-09-11 | $76.09 | $76.64 | $75.80 | $76.22 | $68.55 | 1,479,411 |
| 2018-09-10 | $76.29 | $76.64 | $76.00 | $76.27 | $68.59 | 2,268,987 |
| 2018-09-07 | $75.99 | $76.23 | $75.50 | $75.79 | $68.16 | 2,039,146 |
| 2018-09-06 | $77.20 | $77.24 | $75.91 | $76.21 | $68.54 | 3,288,585 |
| 2018-09-05 | $76.21 | $77.60 | $76.11 | $77.27 | $69.49 | 4,056,357 |
| 2018-09-04 | $76.70 | $76.70 | $75.71 | $76.40 | $68.71 | 2,021,141 |
| 2018-08-31 | $76.23 | $76.87 | $76.22 | $76.73 | $69.00 | 1,967,668 |
| 2018-08-30 | $76.63 | $76.89 | $76.08 | $76.36 | $68.67 | 1,543,173 |
| 2018-08-29 | $76.73 | $76.90 | $76.26 | $76.80 | $69.07 | 1,576,549 |
| 2018-08-28 | $76.82 | $77.00 | $76.24 | $76.53 | $68.82 | 2,422,984 |
| 2018-08-27 | $75.96 | $76.80 | $75.91 | $76.65 | $68.93 | 2,093,011 |
| 2018-08-24 | $75.85 | $76.00 | $75.42 | $75.67 | $68.05 | 2,499,167 |
| 2018-08-23 | $75.07 | $75.65 | $75.00 | $75.57 | $67.96 | 1,608,761 |
| 2018-08-22 | $76.09 | $76.28 | $75.01 | $75.16 | $67.59 | 2,501,420 |
| 2018-08-21 | $75.93 | $76.78 | $75.62 | $76.60 | $68.89 | 2,526,073 |
| 2018-08-20 | $75.13 | $75.68 | $75.02 | $75.54 | $67.93 | 2,697,924 |
| 2018-08-17 | $74.05 | $75.07 | $73.58 | $74.86 | $67.32 | 2,862,525 |
| 2018-08-16 | $73.34 | $74.27 | $73.09 | $73.96 | $66.51 | 2,056,426 |
| 2018-08-15 | $73.73 | $73.73 | $72.41 | $73.56 | $65.72 | 2,851,425 |
| 2018-08-14 | $73.80 | $74.83 | $73.65 | $74.24 | $66.33 | 2,933,779 |
| 2018-08-13 | $74.00 | $74.32 | $73.35 | $73.45 | $65.62 | 2,888,607 |
| 2018-08-10 | $73.84 | $74.47 | $73.51 | $73.86 | $65.99 | 3,101,064 |
| 2018-08-09 | $74.29 | $74.45 | $73.91 | $74.05 | $66.16 | 2,071,041 |
| 2018-08-08 | $74.57 | $75.25 | $74.01 | $74.04 | $66.15 | 3,592,759 |
| 2018-08-07 | $73.31 | $75.00 | $72.11 | $74.66 | $66.71 | 4,945,408 |
| 2018-08-06 | $71.31 | $71.79 | $71.16 | $71.62 | $63.99 | 2,640,257 |
| 2018-08-03 | $71.47 | $72.02 | $71.34 | $71.48 | $63.86 | 3,682,780 |
| 2018-08-02 | $70.83 | $71.33 | $70.21 | $71.28 | $63.69 | 2,852,222 |
| 2018-08-01 | $71.98 | $72.04 | $70.60 | $71.30 | $63.70 | 2,611,095 |
| 2018-07-31 | $70.84 | $72.49 | $70.71 | $72.28 | $64.58 | 3,021,518 |
| 2018-07-30 | $71.47 | $71.98 | $70.44 | $70.53 | $63.02 | 1,811,969 |
| 2018-07-27 | $71.46 | $71.65 | $70.93 | $71.26 | $63.67 | 1,753,257 |
| 2018-07-26 | $70.39 | $71.70 | $70.39 | $71.26 | $63.67 | 2,755,473 |
| 2018-07-25 | $68.80 | $70.28 | $68.70 | $70.20 | $62.72 | 2,768,294 |
| 2018-07-24 | $68.42 | $69.26 | $68.35 | $68.87 | $61.53 | 3,076,319 |
| 2018-07-23 | $69.20 | $69.24 | $67.81 | $67.89 | $60.66 | 2,832,114 |
| 2018-07-20 | $69.27 | $69.88 | $69.18 | $69.28 | $61.90 | 2,233,792 |
| 2018-07-19 | $69.35 | $70.32 | $69.23 | $69.80 | $62.36 | 2,490,468 |
| 2018-07-18 | $69.54 | $70.05 | $68.94 | $69.69 | $62.26 | 2,902,217 |
| 2018-07-17 | $69.17 | $69.64 | $68.62 | $69.48 | $62.08 | 2,646,495 |
| 2018-07-16 | $70.65 | $70.81 | $69.18 | $69.31 | $61.93 | 2,727,528 |
| 2018-07-13 | $70.21 | $70.85 | $70.04 | $70.58 | $63.06 | 1,553,656 |
| 2018-07-12 | $70.33 | $70.35 | $69.44 | $70.23 | $62.75 | 2,226,019 |
| 2018-07-11 | $70.30 | $70.35 | $68.81 | $69.07 | $61.71 | 3,253,939 |
| 2018-07-10 | $70.84 | $71.29 | $70.55 | $70.99 | $63.43 | 2,671,809 |
| 2018-07-09 | $69.57 | $71.01 | $69.47 | $70.84 | $63.29 | 2,234,589 |
| 2018-07-06 | $69.22 | $69.56 | $68.62 | $69.28 | $61.90 | 2,300,066 |
| 2018-07-05 | $69.25 | $69.35 | $68.64 | $69.18 | $61.81 | 2,559,115 |
| 2018-07-03 | $70.14 | $70.45 | $68.58 | $68.77 | $61.44 | 1,842,679 |
| 2018-07-02 | $68.50 | $69.57 | $68.38 | $69.44 | $62.04 | 2,515,124 |
| 2018-06-29 | $69.10 | $70.03 | $68.88 | $69.14 | $61.77 | 4,025,739 |
| 2018-06-28 | $68.48 | $68.90 | $67.67 | $68.59 | $61.28 | 1,978,030 |
| 2018-06-27 | $69.31 | $70.12 | $68.54 | $68.55 | $61.25 | 2,782,823 |
| 2018-06-26 | $69.36 | $69.83 | $68.84 | $68.95 | $61.60 | 3,007,293 |
| 2018-06-25 | $69.44 | $69.78 | $68.37 | $69.15 | $61.78 | 4,148,870 |
| 2018-06-22 | $70.73 | $70.73 | $69.71 | $69.87 | $62.43 | 5,207,472 |
| 2018-06-21 | $70.07 | $70.34 | $68.95 | $69.20 | $61.83 | 3,272,752 |
| 2018-06-20 | $70.99 | $70.99 | $70.09 | $70.39 | $62.89 | 1,630,449 |
| 2018-06-19 | $70.91 | $71.22 | $69.60 | $70.56 | $63.04 | 3,445,619 |
| 2018-06-18 | $71.59 | $72.32 | $71.35 | $72.14 | $64.45 | 2,017,479 |
| 2018-06-15 | $72.83 | $73.09 | $71.33 | $72.28 | $64.58 | 4,378,145 |
| 2018-06-14 | $73.17 | $73.41 | $72.35 | $72.90 | $65.13 | 2,461,900 |
| 2018-06-13 | $73.17 | $73.37 | $72.64 | $72.78 | $65.03 | 2,260,432 |
| 2018-06-12 | $73.42 | $73.42 | $73.00 | $73.21 | $65.41 | 1,582,622 |
| 2018-06-11 | $73.20 | $73.68 | $72.93 | $73.18 | $65.38 | 1,782,146 |
| 2018-06-08 | $73.18 | $73.30 | $72.64 | $73.15 | $65.36 | 2,270,183 |
| 2018-06-07 | $73.44 | $73.89 | $72.81 | $73.37 | $65.55 | 1,879,496 |
| 2018-06-06 | $72.83 | $73.36 | $72.56 | $73.29 | $65.48 | 2,854,408 |
| 2018-06-05 | $71.86 | $73.05 | $71.83 | $72.67 | $64.93 | 4,009,254 |
| 2018-06-04 | $71.70 | $72.17 | $71.15 | $71.51 | $63.89 | 1,921,794 |
| 2018-06-01 | $71.55 | $71.85 | $71.02 | $71.37 | $63.77 | 3,483,127 |
| 2018-05-31 | $71.88 | $71.93 | $70.52 | $70.84 | $63.29 | 2,782,845 |
| 2018-05-30 | $71.18 | $71.90 | $70.81 | $71.65 | $64.02 | 2,145,336 |
| 2018-05-29 | $71.77 | $71.82 | $70.27 | $70.77 | $63.23 | 2,756,573 |
| 2018-05-25 | $72.85 | $72.86 | $71.98 | $72.49 | $64.77 | 2,888,452 |
| 2018-05-24 | $72.93 | $73.37 | $72.06 | $73.25 | $65.45 | 2,419,365 |
| 2018-05-23 | $72.83 | $73.27 | $72.41 | $73.01 | $65.23 | 1,922,152 |
| 2018-05-22 | $74.08 | $74.36 | $73.16 | $73.26 | $65.45 | 2,002,678 |
| 2018-05-21 | $73.60 | $74.35 | $73.50 | $74.08 | $66.19 | 2,234,496 |
| 2018-05-18 | $72.85 | $73.37 | $72.79 | $73.14 | $65.35 | 1,848,222 |
| 2018-05-17 | $72.05 | $73.18 | $71.61 | $72.97 | $65.20 | 2,717,512 |
| 2018-05-16 | $71.93 | $72.47 | $71.67 | $71.95 | $64.28 | 1,598,656 |
| 2018-05-15 | $71.69 | $72.11 | $71.42 | $71.83 | $64.18 | 2,036,682 |
| 2018-05-14 | $72.30 | $72.73 | $71.88 | $72.16 | $64.47 | 3,086,937 |
| 2018-05-11 | $71.97 | $72.58 | $71.59 | $72.00 | $64.33 | 2,687,263 |
| 2018-05-10 | $71.95 | $72.06 | $71.42 | $71.97 | $64.30 | 2,353,645 |
| 2018-05-09 | $70.11 | $71.94 | $69.80 | $71.93 | $63.84 | 3,831,413 |
| 2018-05-08 | $69.32 | $69.86 | $69.01 | $69.76 | $61.91 | 3,768,761 |
| 2018-05-07 | $68.65 | $69.90 | $68.60 | $69.30 | $61.50 | 3,219,318 |
| 2018-05-04 | $66.95 | $68.75 | $66.76 | $68.42 | $60.72 | 2,476,304 |
| 2018-05-03 | $67.51 | $67.83 | $66.53 | $67.42 | $59.83 | 3,486,499 |
| 2018-05-02 | $68.88 | $68.93 | $67.51 | $67.60 | $59.99 | 4,454,605 |
| 2018-05-01 | $66.44 | $69.06 | $65.86 | $68.98 | $61.22 | 7,483,838 |
| 2018-04-30 | $67.99 | $68.15 | $66.31 | $66.41 | $58.94 | 4,419,117 |
| 2018-04-27 | $67.35 | $67.92 | $66.90 | $67.82 | $60.19 | 4,801,013 |
| 2018-04-26 | $68.70 | $68.87 | $67.05 | $67.49 | $59.90 | 3,411,413 |
| 2018-04-25 | $68.03 | $69.04 | $67.14 | $68.71 | $60.98 | 2,380,324 |
| 2018-04-24 | $71.29 | $71.29 | $66.80 | $68.30 | $60.61 | 4,130,006 |
| 2018-04-23 | $70.40 | $71.12 | $69.76 | $69.90 | $62.03 | 2,809,181 |
| 2018-04-20 | $70.73 | $70.74 | $69.50 | $70.20 | $62.30 | 3,962,630 |
| 2018-04-19 | $70.55 | $70.92 | $70.09 | $70.67 | $62.72 | 2,291,995 |
| 2018-04-18 | $69.84 | $71.32 | $69.38 | $70.62 | $62.67 | 3,057,596 |
| 2018-04-17 | $69.46 | $69.68 | $69.05 | $69.39 | $61.58 | 3,914,809 |
| 2018-04-16 | $69.09 | $69.16 | $68.54 | $68.81 | $61.07 | 2,517,375 |
| 2018-04-13 | $68.81 | $69.19 | $68.19 | $68.42 | $60.72 | 3,226,301 |
| 2018-04-12 | $67.35 | $68.61 | $67.28 | $68.20 | $60.53 | 3,195,090 |
| 2018-04-11 | $66.91 | $67.91 | $66.69 | $67.08 | $59.53 | 2,736,705 |
| 2018-04-10 | $67.03 | $67.94 | $67.03 | $67.56 | $59.96 | 2,430,264 |
| 2018-04-09 | $66.65 | $67.42 | $66.09 | $66.19 | $58.74 | 2,321,435 |
| 2018-04-06 | $67.80 | $68.16 | $65.14 | $66.31 | $58.85 | 4,475,551 |
| 2018-04-05 | $68.52 | $68.77 | $67.87 | $68.41 | $60.71 | 2,930,364 |
| 2018-04-04 | $66.67 | $68.39 | $66.29 | $68.13 | $60.46 | 3,791,880 |
| 2018-04-03 | $66.79 | $67.89 | $66.32 | $67.85 | $60.21 | 5,067,089 |
| 2018-04-02 | $68.05 | $68.11 | $65.14 | $66.28 | $58.82 | 3,740,005 |
| 2018-03-29 | $67.64 | $68.82 | $67.44 | $68.30 | $60.61 | 1,890,758 |
| 2018-03-28 | $68.15 | $68.40 | $66.95 | $67.30 | $59.73 | 2,668,733 |
| 2018-03-27 | $69.64 | $69.89 | $67.42 | $67.92 | $60.28 | 2,840,198 |
| 2018-03-26 | $68.44 | $69.67 | $67.80 | $69.51 | $61.69 | 3,138,318 |
| 2018-03-23 | $69.01 | $69.07 | $67.23 | $67.36 | $59.78 | 2,813,722 |
| 2018-03-22 | $70.28 | $70.34 | $68.71 | $68.77 | $61.03 | 3,148,324 |
| 2018-03-21 | $70.70 | $71.83 | $70.41 | $71.15 | $63.14 | 2,061,080 |
| 2018-03-20 | $71.10 | $71.63 | $70.49 | $70.55 | $62.61 | 2,270,283 |
| 2018-03-19 | $71.87 | $71.87 | $70.02 | $70.73 | $62.77 | 3,932,373 |
| 2018-03-16 | $71.12 | $72.38 | $70.78 | $72.38 | $64.24 | 9,669,838 |
| 2018-03-15 | $70.82 | $71.21 | $70.30 | $70.93 | $62.95 | 3,008,505 |
| 2018-03-14 | $71.74 | $71.74 | $70.58 | $70.74 | $62.78 | 3,753,780 |
| 2018-03-13 | $71.61 | $71.96 | $70.90 | $71.23 | $63.21 | 3,524,958 |
| 2018-03-12 | $72.31 | $72.48 | $71.02 | $71.42 | $63.38 | 2,250,343 |
| 2018-03-09 | $71.40 | $72.31 | $70.66 | $72.27 | $64.14 | 3,063,152 |
| 2018-03-08 | $69.95 | $70.28 | $69.22 | $70.21 | $62.31 | 2,605,603 |
| 2018-03-07 | $69.67 | $70.58 | $69.27 | $69.59 | $61.76 | 3,511,699 |
| 2018-03-06 | $70.61 | $70.61 | $69.71 | $70.47 | $62.54 | 2,480,550 |
| 2018-03-05 | $69.14 | $70.52 | $68.97 | $70.15 | $62.26 | 3,935,463 |
| 2018-03-02 | $69.11 | $69.62 | $68.44 | $69.36 | $61.56 | 3,893,723 |
| 2018-03-01 | $70.96 | $71.51 | $69.33 | $69.58 | $61.75 | 4,605,649 |
| 2018-02-28 | $73.41 | $73.42 | $71.04 | $71.06 | $63.06 | 4,605,413 |
| 2018-02-27 | $73.48 | $74.43 | $73.09 | $73.09 | $64.87 | 3,443,908 |
| 2018-02-26 | $72.85 | $73.62 | $72.28 | $73.53 | $65.26 | 3,880,801 |
| 2018-02-23 | $72.48 | $72.55 | $71.26 | $72.19 | $64.07 | 1,865,157 |
| 2018-02-22 | $72.06 | $72.56 | $71.54 | $72.09 | $63.98 | 2,477,969 |
| 2018-02-21 | $71.12 | $72.57 | $71.04 | $71.81 | $63.73 | 4,355,428 |
| 2018-02-20 | $72.42 | $73.16 | $70.89 | $71.07 | $63.07 | 3,697,614 |
| 2018-02-16 | $71.38 | $73.37 | $71.33 | $72.99 | $64.78 | 4,726,317 |
| 2018-02-15 | $71.93 | $72.59 | $70.59 | $71.50 | $63.45 | 4,089,433 |
| 2018-02-14 | $70.71 | $71.91 | $69.73 | $71.31 | $62.86 | 4,978,293 |
| 2018-02-13 | $69.89 | $70.52 | $69.40 | $70.38 | $62.04 | 3,534,594 |
| 2018-02-12 | $69.71 | $71.06 | $69.54 | $70.31 | $61.98 | 5,140,314 |
| 2018-02-09 | $67.50 | $69.77 | $66.40 | $69.07 | $60.88 | 5,968,221 |
| 2018-02-08 | $68.96 | $69.12 | $66.36 | $66.40 | $58.53 | 4,343,394 |
| 2018-02-07 | $69.41 | $70.52 | $68.73 | $68.96 | $60.79 | 4,045,301 |
| 2018-02-06 | $66.70 | $71.38 | $66.00 | $69.25 | $61.04 | 7,305,829 |
| 2018-02-05 | $70.02 | $71.42 | $68.22 | $68.44 | $60.33 | 4,301,205 |
| 2018-02-02 | $71.86 | $72.34 | $70.51 | $70.57 | $62.21 | 4,813,571 |
| 2018-02-01 | $71.43 | $73.10 | $69.73 | $72.58 | $63.98 | 3,008,521 |
| 2018-01-31 | $72.95 | $73.25 | $72.03 | $72.23 | $63.67 | 5,366,236 |
| 2018-01-30 | $72.43 | $72.91 | $72.09 | $72.47 | $63.88 | 2,278,051 |
| 2018-01-29 | $73.67 | $73.87 | $72.91 | $72.99 | $64.34 | 2,078,793 |
| 2018-01-26 | $72.90 | $74.05 | $72.68 | $74.05 | $65.27 | 3,526,909 |
| 2018-01-25 | $73.08 | $73.20 | $71.79 | $72.68 | $64.07 | 3,293,687 |
| 2018-01-24 | $73.54 | $73.70 | $72.16 | $72.63 | $64.02 | 3,231,911 |
| 2018-01-23 | $73.34 | $73.85 | $73.01 | $73.12 | $64.45 | 3,177,960 |
| 2018-01-22 | $72.94 | $73.28 | $72.35 | $73.26 | $64.58 | 3,234,733 |
| 2018-01-19 | $73.63 | $73.80 | $72.88 | $73.14 | $64.47 | 3,538,057 |
| 2018-01-18 | $73.48 | $73.95 | $73.00 | $73.45 | $64.75 | 2,276,685 |
| 2018-01-17 | $73.05 | $73.78 | $72.89 | $73.07 | $64.41 | 3,201,070 |
| 2018-01-16 | $73.39 | $73.88 | $72.11 | $72.83 | $64.20 | 3,835,122 |
| 2018-01-12 | $74.00 | $74.45 | $73.85 | $73.91 | $65.15 | 3,500,410 |
| 2018-01-11 | $72.88 | $73.90 | $72.46 | $73.88 | $65.12 | 2,917,341 |
| 2018-01-10 | $71.74 | $72.70 | $71.70 | $72.59 | $63.99 | 2,351,676 |
| 2018-01-09 | $72.42 | $72.59 | $71.89 | $72.32 | $63.75 | 3,367,610 |
| 2018-01-08 | $72.43 | $72.43 | $71.68 | $72.20 | $63.64 | 2,334,686 |
| 2018-01-05 | $71.76 | $72.47 | $71.20 | $72.43 | $63.85 | 2,934,428 |
| 2018-01-04 | $71.50 | $71.81 | $71.21 | $71.49 | $63.02 | 2,804,686 |
| 2018-01-03 | $70.72 | $71.46 | $70.22 | $71.39 | $62.93 | 3,253,568 |
| 2018-01-02 | $70.06 | $70.76 | $69.70 | $70.74 | $62.36 | 3,070,964 |
| 2017-12-29 | $70.04 | $70.21 | $69.69 | $69.69 | $61.43 | 1,842,407 |
| 2017-12-28 | $69.86 | $70.00 | $69.54 | $69.98 | $61.69 | 1,452,905 |
| 2017-12-27 | $69.75 | $69.78 | $69.40 | $69.75 | $61.48 | 1,022,203 |
| 2017-12-26 | $69.70 | $69.77 | $69.36 | $69.53 | $61.29 | 1,002,025 |
| 2017-12-22 | $69.71 | $69.84 | $69.19 | $69.66 | $61.40 | 1,788,334 |
| 2017-12-21 | $69.25 | $69.80 | $68.81 | $69.58 | $61.33 | 2,638,743 |
| 2017-12-20 | $69.00 | $69.74 | $68.69 | $68.96 | $60.79 | 5,104,413 |
| 2017-12-19 | $68.46 | $68.77 | $68.15 | $68.54 | $60.42 | 3,490,522 |
| 2017-12-18 | $67.78 | $68.88 | $67.51 | $68.36 | $60.26 | 3,946,214 |
| 2017-12-15 | $67.00 | $67.53 | $66.75 | $67.26 | $59.29 | 4,172,223 |
| 2017-12-14 | $67.43 | $67.83 | $66.50 | $66.51 | $58.63 | 2,886,912 |
| 2017-12-13 | $66.90 | $67.55 | $66.81 | $67.20 | $59.24 | 3,279,385 |
| 2017-12-12 | $66.70 | $67.03 | $66.27 | $66.67 | $58.77 | 2,755,958 |
| 2017-12-11 | $66.36 | $66.91 | $66.30 | $66.41 | $58.54 | 2,271,764 |
| 2017-12-08 | $65.83 | $66.77 | $65.59 | $66.55 | $58.66 | 3,951,592 |
| 2017-12-07 | $64.86 | $65.80 | $64.68 | $65.78 | $57.98 | 3,410,997 |
| 2017-12-06 | $64.64 | $65.38 | $64.55 | $64.73 | $57.06 | 3,000,850 |
| 2017-12-05 | $65.14 | $65.32 | $64.59 | $64.68 | $57.01 | 2,806,026 |
| 2017-12-04 | $65.35 | $66.65 | $65.08 | $65.10 | $57.39 | 4,485,006 |
| 2017-12-01 | $64.91 | $65.30 | $63.54 | $64.69 | $57.02 | 4,002,806 |
| 2017-11-30 | $64.18 | $65.06 | $64.04 | $64.82 | $57.14 | 5,307,042 |
| 2017-11-29 | $64.06 | $64.57 | $63.81 | $63.87 | $56.30 | 3,929,495 |
| 2017-11-28 | $62.62 | $64.17 | $62.58 | $64.15 | $56.55 | 6,323,907 |
| 2017-11-27 | $61.62 | $62.28 | $61.62 | $61.88 | $54.55 | 3,663,519 |
| 2017-11-24 | $61.98 | $62.12 | $61.56 | $61.63 | $54.33 | 2,182,603 |
| 2017-11-22 | $60.75 | $62.08 | $60.72 | $61.88 | $54.55 | 5,881,522 |
| 2017-11-21 | $60.34 | $60.69 | $60.02 | $60.35 | $53.20 | 3,276,889 |
| 2017-11-20 | $59.87 | $60.44 | $59.62 | $60.26 | $53.12 | 5,433,209 |
| 2017-11-17 | $58.86 | $60.24 | $58.69 | $59.85 | $52.76 | 5,089,673 |
| 2017-11-16 | $58.05 | $59.74 | $57.47 | $59.02 | $52.03 | 10,264,846 |
| 2017-11-15 | $60.49 | $60.70 | $59.49 | $59.59 | $52.10 | 4,271,283 |
| 2017-11-14 | $61.22 | $61.47 | $60.73 | $60.74 | $53.11 | 2,849,082 |
| 2017-11-13 | $61.63 | $61.63 | $61.19 | $61.39 | $53.67 | 2,541,931 |
| 2017-11-10 | $61.35 | $61.64 | $60.95 | $61.61 | $53.87 | 3,613,357 |
| 2017-11-09 | $62.11 | $62.32 | $60.16 | $61.48 | $53.75 | 5,952,684 |
| 2017-11-08 | $63.04 | $63.22 | $62.21 | $62.52 | $54.66 | 2,542,199 |
| 2017-11-07 | $64.04 | $64.38 | $62.68 | $63.08 | $55.15 | 4,353,850 |
| 2017-11-06 | $64.25 | $64.81 | $63.98 | $64.52 | $56.41 | 3,688,920 |
| 2017-11-03 | $63.80 | $64.76 | $63.57 | $64.10 | $56.04 | 4,438,470 |
| 2017-11-02 | $64.18 | $64.23 | $63.55 | $63.62 | $55.62 | 4,032,440 |
| 2017-11-01 | $64.56 | $64.89 | $64.04 | $64.07 | $56.02 | 5,364,899 |
| 2017-10-31 | $67.02 | $67.12 | $64.33 | $64.46 | $56.36 | 9,593,107 |
| 2017-10-30 | $67.27 | $67.64 | $67.07 | $67.34 | $58.88 | 3,841,089 |
| 2017-10-27 | $66.92 | $67.79 | $66.71 | $67.38 | $58.91 | 3,545,190 |
| 2017-10-26 | $66.79 | $67.05 | $66.43 | $66.83 | $58.43 | 1,995,980 |
| 2017-10-25 | $66.74 | $66.95 | $65.87 | $66.55 | $58.18 | 2,216,552 |
| 2017-10-24 | $66.49 | $67.31 | $66.42 | $66.74 | $58.35 | 2,967,853 |
| 2017-10-23 | $65.74 | $66.45 | $65.73 | $66.10 | $57.79 | 2,486,975 |
| 2017-10-20 | $65.52 | $65.84 | $65.23 | $65.78 | $57.51 | 2,647,069 |
| 2017-10-19 | $65.31 | $65.52 | $65.04 | $65.16 | $56.97 | 2,089,667 |
| 2017-10-18 | $65.43 | $65.81 | $65.25 | $65.51 | $57.28 | 2,330,198 |
| 2017-10-17 | $65.57 | $66.10 | $65.30 | $65.48 | $57.25 | 3,776,835 |
| 2017-10-16 | $64.12 | $64.92 | $63.65 | $64.44 | $56.34 | 2,485,844 |
| 2017-10-13 | $64.25 | $64.40 | $63.87 | $63.97 | $55.93 | 1,986,165 |
| 2017-10-12 | $63.36 | $64.03 | $63.36 | $63.92 | $55.89 | 1,572,449 |
| 2017-10-11 | $63.40 | $63.52 | $63.17 | $63.43 | $55.46 | 1,860,192 |
| 2017-10-10 | $64.11 | $64.11 | $63.34 | $63.42 | $55.45 | 1,991,445 |
| 2017-10-09 | $63.71 | $64.04 | $63.59 | $63.82 | $55.80 | 1,474,251 |
| 2017-10-06 | $63.75 | $64.08 | $63.56 | $63.70 | $55.69 | 1,740,713 |
| 2017-10-05 | $63.90 | $64.11 | $63.62 | $63.98 | $55.94 | 1,725,864 |
| 2017-10-04 | $63.31 | $64.00 | $63.03 | $63.92 | $55.89 | 2,753,611 |
| 2017-10-03 | $63.30 | $63.39 | $63.04 | $63.33 | $55.37 | 2,825,335 |
| 2017-10-02 | $62.87 | $63.32 | $62.65 | $63.20 | $55.26 | 3,329,887 |
| 2017-09-29 | $62.75 | $63.07 | $62.54 | $62.84 | $54.94 | 2,896,320 |
| 2017-09-28 | $63.13 | $63.46 | $62.64 | $62.86 | $54.96 | 2,621,732 |
| 2017-09-27 | $63.28 | $63.58 | $62.97 | $63.34 | $55.38 | 3,409,428 |
| 2017-09-26 | $63.64 | $63.65 | $63.00 | $63.10 | $55.17 | 3,698,570 |
| 2017-09-25 | $63.45 | $63.86 | $63.29 | $63.61 | $55.61 | 2,791,629 |
| 2017-09-22 | $63.35 | $63.56 | $63.09 | $63.44 | $55.47 | 2,264,397 |
| 2017-09-21 | $63.85 | $64.18 | $63.42 | $63.44 | $55.47 | 2,407,934 |
| 2017-09-20 | $63.42 | $63.90 | $63.36 | $63.89 | $55.86 | 3,046,489 |
| 2017-09-19 | $62.99 | $63.32 | $62.85 | $63.21 | $55.26 | 2,127,147 |
| 2017-09-18 | $62.47 | $63.00 | $62.17 | $62.99 | $55.07 | 2,355,565 |
| 2017-09-15 | $61.80 | $62.49 | $61.76 | $62.35 | $54.51 | 4,325,917 |
| 2017-09-14 | $61.30 | $61.98 | $61.06 | $61.89 | $54.11 | 2,401,222 |
| 2017-09-13 | $61.12 | $61.36 | $61.08 | $61.30 | $53.60 | 1,449,320 |
| 2017-09-12 | $61.00 | $61.37 | $60.85 | $61.26 | $53.56 | 2,004,533 |
| 2017-09-11 | $60.77 | $60.93 | $60.64 | $60.91 | $53.25 | 2,343,837 |
| 2017-09-08 | $60.15 | $60.62 | $59.84 | $60.40 | $52.81 | 2,252,196 |
| 2017-09-07 | $60.00 | $60.31 | $59.51 | $60.21 | $52.64 | 3,137,268 |
| 2017-09-06 | $59.23 | $59.92 | $58.88 | $59.91 | $52.38 | 3,743,358 |
| 2017-09-05 | $58.74 | $59.06 | $58.44 | $58.66 | $51.29 | 3,369,407 |
| 2017-09-01 | $59.26 | $59.36 | $58.81 | $58.81 | $51.42 | 1,833,158 |
| 2017-08-31 | $58.90 | $59.22 | $58.55 | $59.04 | $51.62 | 2,341,136 |
| 2017-08-30 | $58.36 | $58.68 | $58.31 | $58.63 | $51.26 | 1,890,505 |
| 2017-08-29 | $58.13 | $58.41 | $57.91 | $58.35 | $51.02 | 2,015,904 |
| 2017-08-28 | $58.68 | $58.74 | $58.06 | $58.40 | $51.06 | 1,513,508 |
| 2017-08-25 | $58.39 | $58.73 | $58.29 | $58.56 | $51.20 | 1,235,514 |
| 2017-08-24 | $58.51 | $58.59 | $57.99 | $58.02 | $50.73 | 1,513,616 |
| 2017-08-23 | $58.57 | $58.83 | $58.34 | $58.43 | $51.09 | 1,938,241 |
| 2017-08-22 | $58.23 | $58.91 | $58.10 | $58.82 | $51.43 | 2,891,090 |
| 2017-08-21 | $58.01 | $58.24 | $57.82 | $58.00 | $50.71 | 2,064,520 |
| 2017-08-18 | $58.15 | $58.60 | $57.81 | $58.00 | $50.71 | 2,054,886 |
| 2017-08-17 | $59.11 | $59.32 | $58.28 | $58.29 | $50.96 | 1,729,186 |
| 2017-08-16 | $59.63 | $59.92 | $59.27 | $59.32 | $51.86 | 2,186,686 |
| 2017-08-15 | $59.60 | $59.67 | $59.34 | $59.41 | $51.94 | 2,254,060 |
| 2017-08-14 | $59.22 | $59.85 | $59.22 | $59.63 | $52.13 | 2,067,121 |
| 2017-08-11 | $59.16 | $59.33 | $58.75 | $58.89 | $51.49 | 2,768,649 |
| 2017-08-10 | $59.76 | $60.08 | $59.12 | $59.14 | $51.71 | 2,031,829 |
| 2017-08-09 | $59.83 | $60.18 | $59.73 | $60.03 | $52.48 | 1,772,995 |
| 2017-08-08 | $60.75 | $61.14 | $60.25 | $60.43 | $52.42 | 2,154,537 |
| 2017-08-07 | $60.99 | $61.38 | $60.84 | $60.91 | $52.83 | 2,694,213 |
| 2017-08-04 | $60.72 | $61.21 | $60.60 | $61.15 | $53.04 | 2,303,230 |
| 2017-08-03 | $60.97 | $61.08 | $60.37 | $60.68 | $52.63 | 3,115,022 |
| 2017-08-02 | $59.75 | $61.02 | $59.64 | $60.99 | $52.90 | 5,345,561 |
| 2017-08-01 | $59.45 | $60.05 | $58.46 | $59.96 | $52.01 | 4,824,507 |
| 2017-07-31 | $59.84 | $60.02 | $59.51 | $59.61 | $51.70 | 3,306,838 |
| 2017-07-28 | $59.65 | $59.71 | $58.94 | $59.53 | $51.63 | 2,875,827 |
| 2017-07-27 | $59.92 | $60.00 | $59.42 | $59.91 | $51.96 | 2,311,901 |
| 2017-07-26 | $60.38 | $60.43 | $59.68 | $59.80 | $51.87 | 1,756,124 |
| 2017-07-25 | $60.63 | $60.68 | $60.16 | $60.43 | $52.42 | 1,778,725 |
| 2017-07-24 | $60.12 | $60.15 | $59.67 | $60.03 | $52.07 | 1,793,697 |
| 2017-07-21 | $59.94 | $60.08 | $59.65 | $60.04 | $52.08 | 2,265,362 |
| 2017-07-20 | $60.38 | $60.68 | $60.05 | $60.30 | $52.30 | 2,296,192 |
| 2017-07-19 | $59.97 | $60.64 | $59.85 | $60.60 | $52.56 | 1,786,568 |
| 2017-07-18 | $60.33 | $60.38 | $59.63 | $59.83 | $51.89 | 3,407,601 |
| 2017-07-17 | $60.01 | $60.65 | $59.77 | $60.36 | $52.35 | 2,826,588 |
| 2017-07-14 | $60.01 | $60.36 | $59.82 | $60.18 | $52.20 | 2,470,927 |
| 2017-07-13 | $60.06 | $60.27 | $59.76 | $59.81 | $51.88 | 2,319,574 |
| 2017-07-12 | $60.26 | $60.55 | $59.96 | $60.06 | $52.09 | 2,857,971 |
| 2017-07-11 | $59.73 | $59.98 | $59.30 | $59.82 | $51.89 | 1,926,490 |
| 2017-07-10 | $59.47 | $60.04 | $59.41 | $59.74 | $51.82 | 2,573,081 |
| 2017-07-07 | $59.30 | $59.83 | $58.99 | $59.47 | $51.58 | 2,262,449 |
| 2017-07-06 | $59.15 | $59.83 | $59.11 | $59.18 | $51.33 | 3,226,654 |
| 2017-07-05 | $60.17 | $60.18 | $59.02 | $59.32 | $51.45 | 3,443,203 |
| 2017-07-03 | $59.56 | $60.47 | $59.44 | $60.25 | $52.26 | 2,343,356 |
| 2017-06-30 | $58.67 | $60.02 | $58.65 | $59.62 | $51.71 | 3,186,094 |
| 2017-06-29 | $59.20 | $59.24 | $58.01 | $58.38 | $50.64 | 2,687,706 |
| 2017-06-28 | $59.04 | $59.45 | $58.96 | $59.06 | $51.23 | 2,148,855 |
| 2017-06-27 | $59.00 | $59.11 | $58.53 | $58.64 | $50.86 | 3,045,981 |
| 2017-06-26 | $59.38 | $59.68 | $58.96 | $58.99 | $51.17 | 2,913,636 |
| 2017-06-23 | $58.78 | $59.19 | $58.41 | $59.08 | $51.24 | 3,785,964 |
| 2017-06-22 | $59.00 | $59.25 | $58.40 | $58.73 | $50.94 | 4,476,771 |
| 2017-06-21 | $60.30 | $60.31 | $58.59 | $58.64 | $50.86 | 3,969,032 |
| 2017-06-20 | $60.99 | $61.22 | $60.19 | $60.23 | $52.24 | 3,759,876 |
| 2017-06-19 | $60.92 | $61.49 | $60.85 | $61.38 | $53.24 | 4,064,544 |
| 2017-06-16 | $60.48 | $60.81 | $60.36 | $60.68 | $52.63 | 3,996,213 |
| 2017-06-15 | $59.43 | $60.26 | $59.39 | $60.26 | $52.27 | 3,251,443 |
| 2017-06-14 | $60.85 | $60.97 | $59.71 | $59.99 | $52.03 | 6,739,392 |
| 2017-06-13 | $60.96 | $61.04 | $60.42 | $60.84 | $52.77 | 4,524,539 |
| 2017-06-12 | $60.71 | $61.38 | $60.60 | $60.95 | $52.87 | 6,077,497 |
| 2017-06-09 | $59.98 | $60.79 | $59.87 | $60.71 | $52.66 | 5,542,204 |
| 2017-06-08 | $57.86 | $59.76 | $57.83 | $59.65 | $51.74 | 7,342,774 |
| 2017-06-07 | $58.66 | $58.71 | $57.39 | $57.62 | $49.98 | 3,386,658 |
| 2017-06-06 | $58.86 | $58.87 | $58.37 | $58.65 | $50.87 | 2,627,579 |
| 2017-06-05 | $59.25 | $59.42 | $58.96 | $59.07 | $51.24 | 3,179,736 |
| 2017-06-02 | $59.21 | $59.93 | $59.08 | $59.34 | $51.47 | 2,679,938 |
| 2017-06-01 | $59.30 | $59.61 | $58.99 | $59.25 | $51.39 | 2,567,634 |
| 2017-05-31 | $59.00 | $59.22 | $58.41 | $59.12 | $51.28 | 4,017,583 |
| 2017-05-30 | $58.79 | $59.15 | $58.59 | $58.95 | $51.13 | 2,593,275 |
| 2017-05-26 | $59.11 | $59.15 | $58.58 | $58.92 | $51.11 | 2,488,953 |
| 2017-05-25 | $59.79 | $59.81 | $58.96 | $59.25 | $51.39 | 3,885,350 |
| 2017-05-24 | $59.49 | $60.45 | $59.34 | $59.77 | $51.84 | 3,523,907 |
| 2017-05-23 | $59.57 | $59.66 | $59.06 | $59.24 | $51.38 | 3,334,395 |
| 2017-05-22 | $59.55 | $59.91 | $59.44 | $59.46 | $51.57 | 3,282,485 |
| 2017-05-19 | $58.74 | $59.65 | $58.57 | $59.40 | $51.52 | 3,188,420 |
| 2017-05-18 | $57.75 | $58.66 | $57.36 | $58.45 | $50.70 | 3,052,493 |
| 2017-05-17 | $58.10 | $58.44 | $57.74 | $57.99 | $50.30 | 3,730,874 |
| 2017-05-16 | $58.50 | $58.67 | $58.06 | $58.60 | $50.83 | 3,102,850 |
| 2017-05-15 | $57.72 | $58.63 | $57.71 | $58.34 | $50.60 | 3,497,474 |
| 2017-05-12 | $57.90 | $58.04 | $57.24 | $57.44 | $49.82 | 2,961,158 |
| 2017-05-11 | $58.65 | $58.87 | $58.01 | $58.16 | $50.45 | 3,210,537 |
| 2017-05-10 | $58.56 | $58.99 | $58.36 | $58.93 | $51.11 | 3,713,680 |
| 2017-05-09 | $58.50 | $58.93 | $58.34 | $58.85 | $50.63 | 4,254,701 |
| 2017-05-08 | $58.86 | $59.02 | $58.44 | $58.62 | $50.43 | 2,144,311 |
| 2017-05-05 | $58.45 | $59.08 | $58.32 | $58.94 | $50.71 | 3,540,530 |
| 2017-05-04 | $59.34 | $59.35 | $57.74 | $58.17 | $50.05 | 4,691,290 |
| 2017-05-03 | $58.94 | $59.89 | $58.80 | $59.27 | $50.99 | 5,048,666 |
| 2017-05-02 | $57.71 | $59.20 | $56.77 | $59.16 | $50.90 | 13,244,009 |
| 2017-05-01 | $60.06 | $60.52 | $59.85 | $60.37 | $51.94 | 3,797,086 |
| 2017-04-28 | $60.81 | $60.92 | $60.03 | $60.28 | $51.86 | 3,381,223 |
| 2017-04-27 | $61.39 | $61.50 | $60.48 | $60.83 | $52.34 | 3,712,662 |
| 2017-04-26 | $61.22 | $61.63 | $61.02 | $61.22 | $52.67 | 3,135,880 |
| 2017-04-25 | $60.76 | $61.51 | $60.54 | $61.22 | $52.67 | 4,305,183 |
| 2017-04-24 | $59.91 | $59.99 | $59.43 | $59.86 | $51.50 | 3,541,199 |
| 2017-04-21 | $59.20 | $59.30 | $58.91 | $59.00 | $50.76 | 3,316,697 |
| 2017-04-20 | $58.61 | $59.44 | $58.48 | $59.17 | $50.91 | 3,484,549 |
| 2017-04-19 | $58.80 | $58.95 | $57.96 | $58.21 | $50.08 | 2,528,354 |
| 2017-04-18 | $57.99 | $58.80 | $57.89 | $58.41 | $50.25 | 2,904,712 |
| 2017-04-17 | $58.22 | $58.46 | $57.74 | $58.40 | $50.25 | 3,621,798 |
| 2017-04-13 | $58.31 | $58.67 | $57.86 | $57.87 | $49.79 | 3,469,509 |
| 2017-04-12 | $59.64 | $59.73 | $58.21 | $58.42 | $50.26 | 3,550,893 |
| 2017-04-11 | $59.47 | $59.80 | $59.08 | $59.73 | $51.39 | 2,685,905 |
| 2017-04-10 | $59.48 | $60.23 | $59.37 | $59.62 | $51.29 | 1,968,064 |
| 2017-04-07 | $59.63 | $59.72 | $59.15 | $59.36 | $51.07 | 2,162,145 |
| 2017-04-06 | $59.53 | $59.95 | $59.27 | $59.69 | $51.36 | 3,005,225 |
| 2017-04-05 | $60.13 | $60.90 | $59.38 | $59.56 | $51.24 | 3,237,011 |
| 2017-04-04 | $59.65 | $59.90 | $59.35 | $59.71 | $51.37 | 1,967,542 |
| 2017-04-03 | $59.80 | $60.30 | $59.16 | $59.82 | $51.47 | 4,280,500 |
| 2017-03-31 | $59.45 | $60.28 | $59.45 | $59.86 | $51.50 | 3,420,096 |
| 2017-03-30 | $59.45 | $59.83 | $59.35 | $59.61 | $51.29 | 2,393,074 |
| 2017-03-29 | $59.17 | $59.74 | $59.07 | $59.55 | $51.23 | 2,447,395 |
| 2017-03-28 | $58.42 | $59.68 | $58.24 | $59.44 | $51.14 | 2,799,042 |
| 2017-03-27 | $58.03 | $58.56 | $57.45 | $58.43 | $50.27 | 2,587,727 |
| 2017-03-24 | $58.98 | $59.36 | $58.38 | $58.57 | $50.39 | 3,160,240 |
| 2017-03-23 | $59.12 | $59.43 | $58.82 | $58.99 | $50.75 | 2,569,889 |
| 2017-03-22 | $58.97 | $59.18 | $58.60 | $59.12 | $50.86 | 3,264,312 |
| 2017-03-21 | $60.14 | $60.51 | $58.85 | $58.96 | $50.73 | 4,011,683 |
| 2017-03-20 | $60.56 | $60.60 | $59.95 | $60.10 | $51.71 | 2,270,091 |
| 2017-03-17 | $60.44 | $60.78 | $59.91 | $60.60 | $52.14 | 4,896,113 |
| 2017-03-16 | $60.33 | $60.59 | $60.16 | $60.23 | $51.82 | 3,108,399 |
| 2017-03-15 | $59.21 | $60.55 | $59.21 | $60.27 | $51.85 | 4,197,864 |
| 2017-03-14 | $59.55 | $59.55 | $58.41 | $58.97 | $50.74 | 3,162,592 |
| 2017-03-13 | $59.60 | $60.14 | $59.42 | $60.13 | $51.73 | 4,333,420 |
| 2017-03-10 | $59.59 | $59.93 | $59.28 | $59.52 | $51.21 | 3,478,330 |
| 2017-03-09 | $59.80 | $59.97 | $58.86 | $59.28 | $51.00 | 3,580,059 |
| 2017-03-08 | $60.46 | $60.49 | $59.69 | $59.79 | $51.44 | 2,809,600 |
| 2017-03-07 | $60.24 | $60.56 | $60.05 | $60.22 | $51.81 | 3,749,898 |
| 2017-03-06 | $60.20 | $60.51 | $59.80 | $60.33 | $51.91 | 3,278,744 |
| 2017-03-03 | $60.92 | $60.92 | $60.08 | $60.37 | $51.94 | 2,335,536 |
| 2017-03-02 | $60.88 | $61.08 | $60.09 | $60.31 | $51.89 | 3,559,793 |
| 2017-03-01 | $60.75 | $61.39 | $60.65 | $60.88 | $52.38 | 6,216,434 |
| 2017-02-28 | $60.26 | $60.51 | $59.88 | $60.10 | $51.71 | 4,204,867 |
| 2017-02-27 | $60.50 | $60.76 | $60.12 | $60.43 | $51.99 | 3,501,228 |
| 2017-02-24 | $60.22 | $60.51 | $59.79 | $60.48 | $52.03 | 7,139,458 |
| 2017-02-23 | $61.77 | $61.97 | $60.39 | $60.61 | $52.15 | 4,824,736 |
| 2017-02-22 | $61.75 | $62.17 | $61.72 | $61.82 | $53.19 | 3,411,219 |
| 2017-02-21 | $62.05 | $62.21 | $61.70 | $62.17 | $53.49 | 4,569,114 |
| 2017-02-17 | $62.52 | $62.55 | $61.70 | $61.89 | $53.25 | 5,091,075 |
| 2017-02-16 | $63.58 | $63.59 | $62.38 | $62.90 | $54.12 | 6,228,880 |
| 2017-02-15 | $63.61 | $63.87 | $63.13 | $63.73 | $54.83 | 5,215,621 |
| 2017-02-14 | $63.69 | $64.37 | $63.55 | $64.14 | $54.77 | 3,949,199 |
| 2017-02-13 | $63.46 | $64.27 | $63.45 | $64.15 | $54.78 | 4,056,958 |
| 2017-02-10 | $62.69 | $63.40 | $62.69 | $63.26 | $54.02 | 4,619,032 |
| 2017-02-09 | $62.59 | $63.48 | $62.46 | $62.71 | $53.55 | 3,457,275 |
| 2017-02-08 | $62.00 | $62.51 | $61.67 | $62.41 | $53.29 | 5,735,491 |
| 2017-02-07 | $61.30 | $63.50 | $61.02 | $62.54 | $53.40 | 10,585,183 |
| 2017-02-06 | $59.30 | $59.96 | $59.28 | $59.86 | $51.12 | 6,248,054 |
| 2017-02-03 | $59.12 | $59.56 | $58.84 | $59.54 | $50.84 | 3,523,090 |
| 2017-02-02 | $58.61 | $59.12 | $58.42 | $58.88 | $50.28 | 6,198,965 |
| 2017-02-01 | $58.50 | $59.10 | $58.37 | $58.78 | $50.19 | 2,954,532 |
| 2017-01-31 | $59.08 | $59.10 | $58.24 | $58.66 | $50.09 | 5,894,458 |
| 2017-01-30 | $60.10 | $60.11 | $58.73 | $59.14 | $50.50 | 5,213,912 |
| 2017-01-27 | $60.56 | $60.56 | $60.01 | $60.14 | $51.36 | 3,260,633 |
| 2017-01-26 | $60.19 | $60.93 | $59.81 | $60.08 | $51.30 | 3,469,556 |
| 2017-01-25 | $59.59 | $60.38 | $59.42 | $60.26 | $51.46 | 4,133,113 |
| 2017-01-24 | $58.51 | $59.44 | $58.30 | $59.11 | $50.48 | 3,202,092 |
| 2017-01-23 | $58.69 | $58.93 | $58.00 | $58.29 | $49.78 | 3,174,517 |
| 2017-01-20 | $58.50 | $58.90 | $58.39 | $58.83 | $50.24 | 4,193,906 |
| 2017-01-19 | $58.50 | $59.32 | $58.28 | $58.43 | $49.90 | 5,955,059 |
| 2017-01-18 | $56.43 | $57.35 | $56.26 | $57.22 | $48.86 | 2,575,446 |
| 2017-01-17 | $56.80 | $57.08 | $56.00 | $56.31 | $48.08 | 3,152,560 |
| 2017-01-13 | $57.55 | $57.70 | $56.93 | $57.12 | $48.78 | 2,964,516 |
| 2017-01-12 | $57.39 | $57.50 | $56.77 | $57.47 | $49.08 | 2,551,152 |
| 2017-01-11 | $56.70 | $57.58 | $56.52 | $57.57 | $49.16 | 2,685,833 |
| 2017-01-10 | $56.48 | $57.12 | $56.39 | $56.69 | $48.41 | 2,535,001 |
| 2017-01-09 | $56.80 | $56.81 | $56.17 | $56.19 | $47.98 | 2,130,881 |
| 2017-01-06 | $56.19 | $56.63 | $56.00 | $56.40 | $48.16 | 1,786,481 |
| 2017-01-05 | $56.52 | $56.91 | $55.40 | $56.14 | $47.94 | 2,657,112 |
| 2017-01-04 | $57.05 | $57.44 | $56.34 | $56.61 | $48.34 | 4,155,422 |
| 2017-01-03 | $56.25 | $57.20 | $56.17 | $56.95 | $48.63 | 3,383,005 |
| 2016-12-30 | $56.19 | $56.36 | $55.56 | $55.75 | $47.61 | 1,957,014 |
| 2016-12-29 | $56.37 | $56.50 | $56.00 | $56.20 | $47.99 | 1,173,188 |
| 2016-12-28 | $57.15 | $57.30 | $56.29 | $56.30 | $48.08 | 1,680,769 |
| 2016-12-27 | $56.79 | $57.20 | $56.75 | $57.17 | $48.82 | 1,251,183 |
| 2016-12-23 | $56.78 | $57.07 | $56.69 | $56.80 | $48.50 | 1,157,846 |
| 2016-12-22 | $56.93 | $56.95 | $56.45 | $56.69 | $48.41 | 2,013,669 |
| 2016-12-21 | $57.15 | $57.25 | $56.58 | $56.92 | $48.61 | 2,716,727 |
| 2016-12-20 | $56.66 | $57.63 | $56.51 | $57.31 | $48.94 | 3,471,294 |
| 2016-12-19 | $55.92 | $56.60 | $55.82 | $56.31 | $48.08 | 2,779,734 |
| 2016-12-16 | $56.31 | $56.63 | $55.66 | $55.73 | $47.59 | 6,332,540 |
| 2016-12-15 | $55.98 | $56.62 | $55.67 | $56.18 | $47.97 | 3,962,073 |
| 2016-12-14 | $56.70 | $57.22 | $56.17 | $56.27 | $48.05 | 3,015,234 |
| 2016-12-13 | $57.28 | $57.63 | $56.64 | $56.77 | $48.48 | 3,784,264 |
| 2016-12-12 | $57.51 | $57.68 | $56.75 | $57.09 | $48.75 | 3,162,263 |
| 2016-12-09 | $57.42 | $57.70 | $57.29 | $57.49 | $49.09 | 3,028,941 |
| 2016-12-08 | $58.06 | $58.07 | $57.24 | $57.60 | $49.19 | 3,727,248 |
| 2016-12-07 | $56.72 | $58.28 | $56.57 | $58.26 | $49.75 | 4,372,789 |
| 2016-12-06 | $56.76 | $56.89 | $56.47 | $56.57 | $48.31 | 3,040,131 |
| 2016-12-05 | $56.81 | $56.99 | $56.42 | $56.93 | $48.61 | 3,132,737 |
| 2016-12-02 | $56.58 | $56.90 | $56.03 | $56.35 | $48.12 | 2,932,668 |
| 2016-12-01 | $56.73 | $57.48 | $56.42 | $56.77 | $48.48 | 5,500,693 |
| 2016-11-30 | $54.80 | $57.43 | $54.80 | $56.44 | $48.20 | 8,784,880 |
| 2016-11-29 | $54.29 | $54.59 | $53.92 | $54.40 | $46.45 | 3,408,230 |
| 2016-11-28 | $54.95 | $55.36 | $54.35 | $54.43 | $46.48 | 3,271,338 |
| 2016-11-25 | $55.06 | $55.24 | $54.91 | $55.24 | $47.17 | 802,124 |
| 2016-11-23 | $54.42 | $55.17 | $54.42 | $55.06 | $47.02 | 2,574,973 |
| 2016-11-22 | $54.81 | $54.90 | $53.92 | $54.35 | $46.41 | 6,647,168 |
| 2016-11-21 | $54.58 | $54.87 | $54.43 | $54.51 | $46.55 | 3,004,186 |
| 2016-11-18 | $54.57 | $54.78 | $54.01 | $54.20 | $46.28 | 4,428,800 |
| 2016-11-17 | $55.10 | $55.37 | $54.59 | $54.70 | $46.71 | 2,865,486 |
| 2016-11-16 | $55.46 | $55.59 | $54.83 | $54.97 | $46.94 | 2,898,233 |
| 2016-11-15 | $55.38 | $55.79 | $54.89 | $55.78 | $47.63 | 3,238,811 |
| 2016-11-14 | $55.68 | $56.17 | $55.50 | $55.51 | $47.40 | 3,046,721 |
| 2016-11-11 | $55.44 | $55.73 | $54.96 | $55.50 | $47.39 | 4,494,636 |
| 2016-11-10 | $53.74 | $56.17 | $53.67 | $55.75 | $47.61 | 8,678,864 |
| 2016-11-09 | $51.11 | $53.84 | $50.82 | $53.39 | $45.59 | 7,518,055 |
| 2016-11-08 | $49.85 | $51.62 | $49.73 | $51.33 | $43.83 | 4,499,732 |
| 2016-11-07 | $50.22 | $50.42 | $49.92 | $50.39 | $42.63 | 5,731,558 |
| 2016-11-04 | $49.85 | $50.13 | $49.38 | $49.41 | $41.80 | 4,672,473 |
| 2016-11-03 | $50.07 | $50.28 | $49.70 | $49.84 | $42.17 | 3,232,454 |
| 2016-11-02 | $50.84 | $51.04 | $49.97 | $50.04 | $42.33 | 5,540,395 |
| 2016-11-01 | $51.89 | $52.47 | $50.68 | $51.00 | $43.15 | 6,969,663 |
| 2016-10-31 | $50.38 | $50.76 | $50.18 | $50.68 | $42.88 | 6,160,424 |
| 2016-10-28 | $49.93 | $50.48 | $49.62 | $50.09 | $42.38 | 4,267,276 |
| 2016-10-27 | $50.40 | $50.47 | $49.74 | $49.84 | $42.17 | 3,861,761 |
| 2016-10-26 | $49.93 | $50.65 | $49.82 | $50.44 | $42.67 | 3,066,291 |
| 2016-10-25 | $50.21 | $50.39 | $49.83 | $50.11 | $42.39 | 3,039,985 |
| 2016-10-24 | $50.53 | $50.61 | $50.12 | $50.31 | $42.56 | 2,442,453 |
| 2016-10-21 | $49.74 | $50.26 | $49.56 | $50.11 | $42.39 | 3,616,238 |
| 2016-10-20 | $49.78 | $50.25 | $49.66 | $50.15 | $42.43 | 2,829,735 |
| 2016-10-19 | $50.00 | $50.13 | $49.79 | $49.91 | $42.22 | 5,539,982 |
| 2016-10-18 | $50.11 | $50.16 | $49.65 | $49.88 | $42.20 | 3,944,062 |
| 2016-10-17 | $49.91 | $50.04 | $49.61 | $49.69 | $42.04 | 3,871,721 |
| 2016-10-14 | $50.56 | $50.65 | $49.88 | $49.88 | $42.20 | 3,790,225 |
| 2016-10-13 | $49.62 | $50.26 | $49.22 | $50.20 | $42.47 | 4,296,132 |
| 2016-10-12 | $50.12 | $50.62 | $49.37 | $50.20 | $42.47 | 6,426,680 |
| 2016-10-11 | $51.53 | $51.68 | $50.53 | $50.79 | $42.97 | 4,656,819 |
| 2016-10-10 | $52.82 | $52.91 | $51.64 | $51.77 | $43.80 | 3,952,117 |
| 2016-10-07 | $53.13 | $53.13 | $52.38 | $52.70 | $44.59 | 4,069,353 |
| 2016-10-06 | $53.61 | $53.69 | $52.87 | $53.39 | $45.17 | 3,119,038 |
| 2016-10-05 | $53.55 | $53.91 | $53.48 | $53.69 | $45.42 | 2,385,550 |
| 2016-10-04 | $53.70 | $53.89 | $53.25 | $53.35 | $45.14 | 3,447,189 |
| 2016-10-03 | $53.98 | $54.20 | $53.44 | $53.80 | $45.52 | 3,814,274 |
| 2016-09-30 | $53.20 | $54.90 | $53.20 | $54.51 | $46.12 | 7,444,166 |
| 2016-09-29 | $52.45 | $53.43 | $52.42 | $53.02 | $44.86 | 5,379,182 |
| 2016-09-28 | $51.85 | $52.73 | $51.73 | $52.69 | $44.58 | 2,824,116 |
| 2016-09-27 | $51.24 | $51.82 | $51.05 | $51.82 | $43.84 | 2,803,238 |
| 2016-09-26 | $51.77 | $51.89 | $51.39 | $51.43 | $43.51 | 2,365,689 |
| 2016-09-23 | $52.54 | $52.60 | $51.79 | $51.92 | $43.93 | 2,997,351 |
| 2016-09-22 | $52.24 | $52.90 | $52.24 | $52.80 | $44.67 | 3,515,606 |
| 2016-09-21 | $51.40 | $51.83 | $51.14 | $51.77 | $43.80 | 2,908,469 |
| 2016-09-20 | $51.53 | $51.73 | $51.21 | $51.22 | $43.33 | 2,125,725 |
| 2016-09-19 | $51.34 | $51.80 | $51.08 | $51.19 | $43.31 | 2,304,994 |
| 2016-09-16 | $51.36 | $51.36 | $50.85 | $51.09 | $43.22 | 3,873,793 |
| 2016-09-15 | $51.20 | $51.74 | $51.04 | $51.58 | $43.64 | 3,268,652 |
| 2016-09-14 | $51.21 | $51.73 | $51.00 | $51.29 | $43.39 | 4,055,285 |
| 2016-09-13 | $51.63 | $51.86 | $51.11 | $51.21 | $43.32 | 3,572,304 |
| 2016-09-12 | $50.60 | $52.28 | $50.41 | $52.09 | $44.07 | 4,169,072 |
| 2016-09-09 | $52.43 | $52.58 | $50.81 | $50.86 | $43.03 | 5,163,750 |
| 2016-09-08 | $52.69 | $52.95 | $52.41 | $52.82 | $44.69 | 3,442,498 |
| 2016-09-07 | $52.56 | $52.85 | $52.43 | $52.79 | $44.66 | 2,283,165 |
| 2016-09-06 | $53.13 | $53.13 | $52.35 | $52.56 | $44.47 | 2,362,558 |
| 2016-09-02 | $52.99 | $53.16 | $52.75 | $52.91 | $44.76 | 2,162,275 |
| 2016-09-01 | $53.01 | $53.01 | $52.18 | $52.66 | $44.55 | 4,259,234 |
| 2016-08-31 | $53.36 | $53.40 | $52.60 | $52.68 | $44.57 | 4,561,458 |
| 2016-08-30 | $53.73 | $53.91 | $53.23 | $53.47 | $45.24 | 2,228,385 |
| 2016-08-29 | $53.73 | $54.05 | $53.58 | $53.73 | $45.46 | 2,659,710 |
| 2016-08-26 | $54.27 | $54.60 | $53.51 | $53.73 | $45.46 | 2,614,538 |
| 2016-08-25 | $53.64 | $54.11 | $53.51 | $54.09 | $45.76 | 2,795,540 |
| 2016-08-24 | $53.89 | $54.26 | $53.69 | $53.89 | $45.59 | 3,310,500 |
| 2016-08-23 | $53.15 | $54.06 | $53.05 | $53.98 | $45.67 | 4,983,321 |
| 2016-08-22 | $52.85 | $53.02 | $52.58 | $52.92 | $44.77 | 4,287,959 |
| 2016-08-19 | $52.28 | $53.20 | $52.07 | $52.98 | $44.82 | 8,071,550 |
| 2016-08-18 | $54.74 | $54.85 | $54.39 | $54.67 | $46.25 | 2,410,720 |
| 2016-08-17 | $54.68 | $55.00 | $54.59 | $54.90 | $46.45 | 2,160,485 |
| 2016-08-16 | $54.59 | $54.83 | $54.33 | $54.57 | $46.17 | 2,073,374 |
| 2016-08-15 | $54.06 | $54.84 | $54.06 | $54.71 | $46.29 | 2,945,170 |
| 2016-08-12 | $53.98 | $54.05 | $53.71 | $53.97 | $45.66 | 2,251,968 |
| 2016-08-11 | $53.67 | $54.11 | $53.51 | $54.03 | $45.71 | 2,261,245 |
| 2016-08-10 | $53.81 | $53.97 | $53.31 | $53.44 | $45.21 | 2,529,144 |
| 2016-08-09 | $54.45 | $54.80 | $54.00 | $54.33 | $45.56 | 3,106,533 |
| 2016-08-08 | $54.11 | $55.05 | $54.03 | $54.31 | $45.54 | 4,468,990 |
| 2016-08-05 | $53.37 | $53.84 | $53.27 | $53.79 | $45.11 | 3,000,845 |
| 2016-08-04 | $52.96 | $53.46 | $52.85 | $53.03 | $44.47 | 3,551,905 |
| 2016-08-03 | $52.56 | $53.06 | $52.32 | $52.91 | $44.37 | 6,769,201 |
| 2016-08-02 | $53.88 | $54.09 | $52.95 | $53.03 | $44.47 | 7,589,188 |
| 2016-08-01 | $55.63 | $56.00 | $55.11 | $55.78 | $46.78 | 4,359,888 |
| 2016-07-29 | $55.77 | $56.04 | $55.21 | $55.90 | $46.88 | 4,482,421 |
| 2016-07-28 | $55.85 | $56.05 | $55.39 | $55.83 | $46.82 | 2,354,751 |
| 2016-07-27 | $56.40 | $56.72 | $55.84 | $56.04 | $46.99 | 3,046,767 |
| 2016-07-26 | $55.47 | $56.20 | $55.47 | $56.18 | $47.11 | 2,072,140 |
| 2016-07-25 | $55.70 | $55.79 | $55.42 | $55.61 | $46.63 | 2,043,152 |
| 2016-07-22 | $55.41 | $55.86 | $55.07 | $55.81 | $46.80 | 3,575,865 |
| 2016-07-21 | $56.18 | $56.40 | $55.38 | $55.49 | $46.53 | 3,509,403 |
| 2016-07-20 | $56.38 | $56.50 | $56.12 | $56.18 | $47.11 | 3,672,020 |
| 2016-07-19 | $56.03 | $56.36 | $55.90 | $56.34 | $47.24 | 2,440,171 |
| 2016-07-18 | $55.94 | $56.28 | $55.65 | $56.19 | $47.12 | 2,976,794 |
| 2016-07-15 | $56.17 | $56.27 | $55.78 | $56.23 | $47.15 | 4,355,413 |
| 2016-07-14 | $55.71 | $56.25 | $55.60 | $56.05 | $47.00 | 6,207,412 |
| 2016-07-13 | $55.20 | $55.27 | $54.78 | $55.23 | $46.31 | 3,179,288 |
| 2016-07-12 | $54.09 | $55.14 | $54.08 | $55.03 | $46.15 | 4,558,433 |
| 2016-07-11 | $53.70 | $54.16 | $53.52 | $53.89 | $45.19 | 3,091,739 |
| 2016-07-08 | $52.79 | $53.50 | $52.77 | $53.44 | $44.81 | 3,703,828 |
| 2016-07-07 | $51.75 | $52.45 | $51.74 | $52.37 | $43.92 | 4,177,929 |
| 2016-07-06 | $51.73 | $51.86 | $50.55 | $51.67 | $43.33 | 2,743,970 |
| 2016-07-05 | $52.04 | $52.05 | $50.71 | $51.05 | $42.81 | 3,098,602 |
| 2016-07-01 | $51.97 | $52.49 | $51.79 | $52.20 | $43.77 | 2,732,074 |
| 2016-06-30 | $50.90 | $52.16 | $50.71 | $52.16 | $43.74 | 4,271,712 |
| 2016-06-29 | $50.39 | $50.79 | $49.77 | $50.66 | $42.48 | 3,314,031 |
| 2016-06-28 | $50.01 | $50.02 | $49.11 | $49.73 | $41.70 | 5,218,965 |
| 2016-06-27 | $50.38 | $50.40 | $48.45 | $49.23 | $41.28 | 5,972,459 |
| 2016-06-24 | $51.94 | $52.13 | $50.58 | $50.83 | $42.62 | 9,501,081 |
| 2016-06-23 | $53.19 | $53.69 | $52.99 | $53.67 | $45.01 | 2,650,546 |
| 2016-06-22 | $52.79 | $53.04 | $52.49 | $52.59 | $44.10 | 3,683,962 |
| 2016-06-21 | $53.34 | $53.54 | $52.75 | $53.15 | $44.57 | 3,120,139 |
| 2016-06-20 | $53.29 | $53.87 | $53.27 | $53.36 | $44.75 | 3,798,051 |
| 2016-06-17 | $52.12 | $52.60 | $51.99 | $52.44 | $43.97 | 3,628,146 |
| 2016-06-16 | $51.56 | $52.25 | $51.11 | $52.12 | $43.71 | 2,233,784 |
| 2016-06-15 | $52.29 | $52.47 | $51.87 | $51.96 | $43.57 | 2,456,906 |
| 2016-06-14 | $51.60 | $52.08 | $51.50 | $52.02 | $43.62 | 2,805,089 |
| 2016-06-13 | $52.23 | $52.43 | $51.63 | $51.63 | $43.30 | 3,720,213 |
| 2016-06-10 | $53.26 | $53.32 | $52.29 | $52.73 | $44.22 | 3,241,062 |
| 2016-06-09 | $53.23 | $53.72 | $53.11 | $53.59 | $44.94 | 2,946,805 |
| 2016-06-08 | $53.75 | $54.04 | $53.48 | $53.82 | $45.13 | 3,013,630 |
| 2016-06-07 | $53.71 | $54.01 | $53.45 | $53.53 | $44.89 | 3,272,212 |
| 2016-06-06 | $52.56 | $53.54 | $52.48 | $53.48 | $44.85 | 3,596,856 |
| 2016-06-03 | $52.18 | $52.34 | $51.57 | $52.30 | $43.86 | 2,543,727 |
| 2016-06-02 | $52.05 | $52.31 | $51.56 | $52.24 | $43.81 | 3,189,660 |
| 2016-06-01 | $51.79 | $52.18 | $51.34 | $52.16 | $43.74 | 2,483,264 |
| 2016-05-31 | $52.23 | $52.46 | $51.60 | $52.02 | $43.62 | 3,519,362 |
| 2016-05-27 | $52.19 | $52.22 | $51.91 | $52.20 | $43.77 | 1,663,436 |
| 2016-05-26 | $52.19 | $52.46 | $51.86 | $52.02 | $43.62 | 1,857,502 |
| 2016-05-25 | $51.28 | $52.25 | $51.18 | $52.09 | $43.68 | 2,853,278 |
| 2016-05-24 | $50.84 | $51.40 | $50.64 | $51.17 | $42.91 | 2,461,107 |
| 2016-05-23 | $50.57 | $50.96 | $50.22 | $50.69 | $42.51 | 3,818,521 |
| 2016-05-20 | $50.45 | $50.85 | $50.35 | $50.65 | $42.47 | 2,439,042 |
| 2016-05-19 | $50.54 | $50.58 | $49.48 | $50.14 | $42.05 | 6,088,640 |
| 2016-05-18 | $51.92 | $52.00 | $50.54 | $50.80 | $42.60 | 6,519,118 |
| 2016-05-17 | $52.75 | $53.14 | $52.14 | $52.35 | $43.90 | 2,802,365 |
| 2016-05-16 | $52.00 | $52.98 | $51.96 | $52.81 | $44.28 | 4,127,317 |
| 2016-05-13 | $52.73 | $52.92 | $51.65 | $51.81 | $43.45 | 3,276,829 |
| 2016-05-12 | $53.21 | $53.44 | $52.58 | $52.91 | $44.37 | 2,790,479 |
| 2016-05-11 | $53.29 | $53.47 | $52.74 | $52.86 | $44.33 | 3,624,487 |
| 2016-05-10 | $52.77 | $53.52 | $52.65 | $53.50 | $44.46 | 2,745,039 |
| 2016-05-09 | $53.35 | $53.36 | $52.39 | $52.62 | $43.73 | 2,938,101 |
| 2016-05-06 | $52.95 | $53.39 | $52.66 | $53.31 | $44.31 | 2,409,610 |
| 2016-05-05 | $53.13 | $53.40 | $52.53 | $52.98 | $44.03 | 3,993,060 |
| 2016-05-04 | $54.30 | $54.47 | $52.37 | $52.78 | $43.87 | 5,742,125 |
| 2016-05-03 | $55.48 | $55.73 | $54.18 | $54.67 | $45.44 | 4,960,241 |
| 2016-05-02 | $54.50 | $55.27 | $54.20 | $55.21 | $45.88 | 4,255,697 |
| 2016-04-29 | $54.94 | $55.31 | $54.36 | $54.63 | $45.40 | 4,193,233 |
| 2016-04-28 | $56.11 | $56.11 | $54.81 | $55.02 | $45.73 | 3,572,378 |
| 2016-04-27 | $56.23 | $56.82 | $55.96 | $56.29 | $46.78 | 4,200,641 |
| 2016-04-26 | $55.63 | $56.15 | $55.55 | $56.11 | $46.63 | 3,170,778 |
| 2016-04-25 | $55.40 | $55.63 | $55.00 | $55.31 | $45.97 | 3,416,365 |
| 2016-04-22 | $55.35 | $55.90 | $55.10 | $55.47 | $46.10 | 3,579,065 |
| 2016-04-21 | $55.11 | $55.52 | $55.06 | $55.17 | $45.85 | 2,719,272 |
| 2016-04-20 | $55.92 | $55.99 | $55.03 | $55.07 | $45.77 | 3,682,504 |
| 2016-04-19 | $55.59 | $56.10 | $55.22 | $55.65 | $46.25 | 3,705,465 |
| 2016-04-18 | $54.82 | $55.36 | $54.45 | $55.22 | $45.89 | 3,458,904 |
| 2016-04-15 | $55.13 | $55.59 | $55.01 | $55.32 | $45.98 | 3,483,875 |
| 2016-04-14 | $55.74 | $55.74 | $54.97 | $55.07 | $45.77 | 2,440,289 |
| 2016-04-13 | $54.99 | $55.51 | $54.58 | $55.47 | $46.10 | 4,258,949 |
| 2016-04-12 | $53.87 | $54.90 | $53.79 | $54.53 | $45.32 | 3,385,152 |
| 2016-04-11 | $53.93 | $54.52 | $53.78 | $53.78 | $44.70 | 4,324,949 |
| 2016-04-08 | $53.49 | $54.40 | $53.37 | $53.84 | $44.75 | 3,714,528 |
| 2016-04-07 | $52.99 | $53.63 | $52.79 | $52.87 | $43.94 | 4,587,097 |
| 2016-04-06 | $53.74 | $53.75 | $52.60 | $53.22 | $44.23 | 4,489,591 |
| 2016-04-05 | $54.04 | $54.21 | $53.18 | $53.51 | $44.47 | 3,198,736 |
| 2016-04-04 | $54.78 | $54.84 | $53.56 | $54.11 | $44.97 | 4,260,681 |
| 2016-04-01 | $53.11 | $54.78 | $53.03 | $54.75 | $45.50 | 3,539,413 |
| 2016-03-31 | $54.54 | $54.71 | $54.14 | $54.38 | $45.20 | 2,941,383 |
| 2016-03-30 | $55.00 | $55.09 | $54.30 | $54.56 | $45.34 | 2,225,906 |
| 2016-03-29 | $54.09 | $54.53 | $53.63 | $54.45 | $45.25 | 3,343,595 |
| 2016-03-28 | $54.42 | $54.62 | $53.96 | $54.33 | $45.15 | 3,011,174 |
| 2016-03-24 | $54.17 | $54.46 | $53.84 | $54.39 | $45.20 | 3,722,945 |
| 2016-03-23 | $54.98 | $55.08 | $54.44 | $54.60 | $45.38 | 3,780,532 |
| 2016-03-22 | $54.60 | $55.54 | $54.57 | $55.32 | $45.98 | 3,535,660 |
| 2016-03-21 | $54.68 | $55.05 | $54.54 | $54.99 | $45.70 | 4,917,435 |
| 2016-03-18 | $54.95 | $55.00 | $54.22 | $54.64 | $45.41 | 12,733,194 |
| 2016-03-17 | $51.66 | $55.19 | $51.56 | $54.74 | $45.49 | 12,089,061 |
| 2016-03-16 | $51.00 | $51.60 | $50.63 | $51.45 | $42.76 | 3,033,689 |
| 2016-03-15 | $50.69 | $50.84 | $50.07 | $50.79 | $42.21 | 3,040,780 |
| 2016-03-14 | $50.90 | $51.42 | $50.86 | $51.24 | $42.59 | 2,748,742 |
| 2016-03-11 | $50.88 | $51.46 | $50.74 | $51.26 | $42.60 | 3,484,903 |
| 2016-03-10 | $50.52 | $50.63 | $49.80 | $50.55 | $42.01 | 4,765,455 |
| 2016-03-09 | $50.94 | $51.13 | $50.00 | $50.06 | $41.60 | 4,737,155 |
| 2016-03-08 | $51.44 | $51.90 | $50.64 | $50.73 | $42.16 | 5,055,557 |
| 2016-03-07 | $51.10 | $51.93 | $51.00 | $51.91 | $43.14 | 3,122,825 |
| 2016-03-04 | $50.80 | $51.50 | $50.63 | $51.26 | $42.60 | 3,612,025 |
| 2016-03-03 | $50.41 | $50.85 | $50.25 | $50.79 | $42.21 | 2,496,690 |
| 2016-03-02 | $49.89 | $50.43 | $49.58 | $50.41 | $41.90 | 3,561,428 |
| 2016-03-01 | $49.49 | $50.32 | $49.15 | $49.97 | $41.53 | 2,843,581 |
| 2016-02-29 | $49.40 | $49.52 | $48.80 | $48.83 | $40.58 | 4,165,364 |
| 2016-02-26 | $48.98 | $49.81 | $48.83 | $49.38 | $41.04 | 4,070,579 |
| 2016-02-25 | $48.38 | $48.65 | $47.92 | $48.63 | $40.42 | 2,258,649 |
| 2016-02-24 | $47.80 | $48.42 | $47.18 | $48.36 | $40.19 | 3,140,911 |
| 2016-02-23 | $49.21 | $49.57 | $48.34 | $48.46 | $40.28 | 2,764,917 |
| 2016-02-22 | $48.50 | $49.47 | $48.49 | $49.28 | $40.96 | 3,814,106 |
| 2016-02-19 | $48.19 | $48.31 | $47.61 | $48.06 | $39.94 | 4,399,689 |
| 2016-02-18 | $48.03 | $48.78 | $47.93 | $48.34 | $40.18 | 5,215,574 |
| 2016-02-17 | $47.05 | $48.21 | $46.98 | $47.76 | $39.69 | 3,753,605 |
| 2016-02-16 | $46.72 | $46.82 | $45.82 | $46.62 | $38.75 | 4,602,718 |
| 2016-02-12 | $45.47 | $46.29 | $45.36 | $46.02 | $38.25 | 4,250,594 |
| 2016-02-11 | $44.85 | $45.81 | $44.70 | $45.43 | $37.76 | 4,030,491 |
| 2016-02-10 | $46.43 | $46.69 | $45.69 | $45.77 | $38.04 | 4,447,411 |
| 2016-02-09 | $46.50 | $47.31 | $46.20 | $46.91 | $38.59 | 4,920,223 |
| 2016-02-08 | $46.45 | $47.33 | $45.98 | $47.06 | $38.71 | 5,171,753 |
| 2016-02-05 | $46.64 | $47.20 | $46.39 | $46.91 | $38.59 | 3,919,962 |
| 2016-02-04 | $46.32 | $48.29 | $46.20 | $46.87 | $38.55 | 7,855,602 |
| 2016-02-03 | $46.20 | $46.47 | $44.75 | $46.09 | $37.91 | 6,058,037 |
| 2016-02-02 | $45.00 | $47.19 | $44.84 | $45.84 | $37.71 | 6,788,510 |
| 2016-02-01 | $45.40 | $45.75 | $45.04 | $45.50 | $37.43 | 4,527,222 |
| 2016-01-29 | $44.77 | $45.98 | $44.62 | $45.98 | $37.82 | 7,578,033 |
| 2016-01-28 | $44.11 | $44.67 | $43.57 | $44.60 | $36.69 | 4,906,098 |
| 2016-01-27 | $43.11 | $44.31 | $42.68 | $43.38 | $35.68 | 7,135,109 |
| 2016-01-26 | $42.68 | $43.49 | $42.54 | $43.10 | $35.45 | 6,502,379 |
| 2016-01-25 | $42.99 | $43.10 | $42.18 | $42.29 | $34.79 | 4,471,294 |
| 2016-01-22 | $43.89 | $43.97 | $42.44 | $43.17 | $35.51 | 4,686,522 |
| 2016-01-21 | $42.35 | $43.39 | $41.79 | $42.94 | $35.32 | 4,323,754 |
| 2016-01-20 | $42.31 | $42.97 | $41.25 | $42.64 | $35.07 | 5,907,250 |
| 2016-01-19 | $43.61 | $43.70 | $42.56 | $43.14 | $35.49 | 4,096,819 |
| 2016-01-15 | $42.70 | $43.34 | $42.17 | $43.09 | $35.44 | 6,386,900 |
| 2016-01-14 | $43.53 | $44.13 | $42.86 | $43.83 | $36.05 | 4,280,643 |
| 2016-01-13 | $44.57 | $44.73 | $43.16 | $43.26 | $35.58 | 4,621,868 |
| 2016-01-12 | $44.28 | $44.76 | $43.63 | $44.22 | $36.37 | 4,136,893 |
| 2016-01-11 | $44.18 | $44.36 | $43.25 | $43.80 | $36.03 | 4,296,700 |
| 2016-01-08 | $44.99 | $45.11 | $44.01 | $44.10 | $36.28 | 5,405,050 |
| 2016-01-07 | $45.60 | $45.80 | $44.53 | $44.61 | $36.69 | 6,161,736 |
| 2016-01-06 | $46.29 | $46.66 | $45.92 | $46.45 | $38.21 | 5,420,434 |
| 2016-01-05 | $47.58 | $47.67 | $46.63 | $46.99 | $38.65 | 3,656,293 |
| 2016-01-04 | $47.32 | $47.34 | $46.52 | $47.30 | $38.91 | 4,949,326 |
| 2015-12-31 | $48.28 | $48.80 | $47.82 | $47.83 | $39.34 | 3,326,287 |
| 2015-12-30 | $48.35 | $48.86 | $48.23 | $48.53 | $39.92 | 5,110,812 |
| 2015-12-29 | $48.50 | $48.93 | $47.99 | $48.49 | $39.89 | 2,988,065 |
| 2015-12-28 | $48.10 | $48.37 | $47.67 | $48.26 | $39.70 | 3,105,920 |
| 2015-12-24 | $48.18 | $48.53 | $48.04 | $48.26 | $39.70 | 1,691,783 |
| 2015-12-23 | $47.09 | $48.40 | $46.97 | $48.33 | $39.75 | 5,859,920 |
| 2015-12-22 | $46.00 | $47.05 | $46.00 | $46.85 | $38.54 | 4,724,804 |
| 2015-12-21 | $45.09 | $45.96 | $45.04 | $45.88 | $37.74 | 6,236,062 |
| 2015-12-18 | $44.84 | $45.34 | $44.59 | $44.59 | $36.68 | 7,197,482 |
| 2015-12-17 | $46.03 | $46.36 | $44.97 | $45.00 | $37.02 | 5,047,258 |
| 2015-12-16 | $45.47 | $46.24 | $44.97 | $46.10 | $37.92 | 5,596,549 |
| 2015-12-15 | $45.46 | $45.46 | $44.90 | $45.22 | $37.20 | 5,751,001 |
| 2015-12-14 | $45.44 | $45.62 | $44.63 | $44.99 | $37.01 | 7,332,490 |
| 2015-12-11 | $46.50 | $46.55 | $45.40 | $45.48 | $37.41 | 7,010,107 |
| 2015-12-10 | $47.39 | $47.60 | $46.88 | $46.97 | $38.64 | 4,422,127 |
| 2015-12-09 | $47.09 | $47.94 | $46.81 | $47.14 | $38.78 | 6,712,707 |
| 2015-12-08 | $48.11 | $48.35 | $47.16 | $47.28 | $38.89 | 6,179,634 |
| 2015-12-07 | $48.99 | $49.09 | $48.37 | $48.51 | $39.90 | 4,775,276 |
| 2015-12-04 | $48.47 | $49.30 | $48.38 | $49.17 | $40.45 | 4,635,514 |
| 2015-12-03 | $48.99 | $49.00 | $48.19 | $48.58 | $39.96 | 6,121,985 |
| 2015-12-02 | $49.40 | $50.05 | $48.80 | $48.91 | $40.23 | 4,373,707 |
| 2015-12-01 | $50.22 | $50.44 | $48.95 | $49.62 | $40.82 | 5,528,022 |
| 2015-11-30 | $50.37 | $50.41 | $49.96 | $50.00 | $41.13 | 4,880,413 |
| 2015-11-27 | $50.10 | $50.42 | $49.76 | $50.29 | $41.37 | 2,039,329 |
| 2015-11-25 | $49.98 | $50.46 | $49.86 | $50.24 | $41.33 | 2,787,153 |
| 2015-11-24 | $49.88 | $51.47 | $49.71 | $50.07 | $41.19 | 3,017,970 |
| 2015-11-23 | $50.20 | $50.35 | $49.87 | $50.02 | $41.14 | 3,682,949 |
| 2015-11-20 | $50.31 | $50.57 | $49.99 | $50.16 | $41.26 | 3,296,288 |
| 2015-11-19 | $50.10 | $50.32 | $49.90 | $50.14 | $41.24 | 3,124,467 |
| 2015-11-18 | $48.83 | $50.07 | $48.64 | $50.01 | $41.14 | 3,946,012 |
| 2015-11-17 | $48.87 | $49.06 | $48.41 | $48.68 | $40.04 | 3,294,933 |
| 2015-11-16 | $47.69 | $48.90 | $47.68 | $48.85 | $40.18 | 4,774,000 |
| 2015-11-13 | $47.00 | $47.93 | $47.00 | $47.69 | $39.23 | 4,351,728 |
| 2015-11-12 | $47.50 | $48.13 | $47.11 | $47.25 | $38.87 | 5,182,926 |
| 2015-11-11 | $48.00 | $48.28 | $47.47 | $47.97 | $39.46 | 2,900,660 |
| 2015-11-10 | $47.67 | $48.02 | $47.16 | $47.79 | $39.31 | 3,762,663 |
| 2015-11-09 | $49.13 | $49.40 | $47.88 | $48.32 | $39.36 | 4,048,069 |
| 2015-11-06 | $48.81 | $49.42 | $48.44 | $49.23 | $40.10 | 4,224,695 |
| 2015-11-05 | $49.43 | $49.78 | $48.54 | $49.15 | $40.03 | 4,963,471 |
| 2015-11-04 | $49.92 | $50.27 | $49.58 | $49.68 | $40.46 | 4,676,299 |
| 2015-11-03 | $48.21 | $50.24 | $48.00 | $49.64 | $40.43 | 5,704,570 |
| 2015-11-02 | $47.21 | $48.52 | $47.05 | $48.35 | $39.38 | 5,238,074 |
| 2015-10-30 | $47.45 | $47.51 | $46.93 | $47.23 | $38.47 | 6,658,484 |
| 2015-10-29 | $47.23 | $47.54 | $47.04 | $47.18 | $38.43 | 2,254,137 |
| 2015-10-28 | $47.17 | $47.72 | $46.81 | $47.41 | $38.61 | 3,975,973 |
| 2015-10-27 | $47.60 | $47.63 | $46.81 | $46.89 | $38.19 | 3,819,418 |
| 2015-10-26 | $48.17 | $48.26 | $47.76 | $48.01 | $39.10 | 4,439,219 |
| 2015-10-23 | $48.05 | $48.18 | $47.44 | $48.18 | $39.24 | 5,557,947 |
| 2015-10-22 | $46.43 | $48.07 | $46.25 | $47.78 | $38.92 | 6,691,046 |
| 2015-10-21 | $46.36 | $47.14 | $46.09 | $46.29 | $37.70 | 3,678,031 |
| 2015-10-20 | $45.30 | $46.41 | $45.11 | $46.12 | $37.56 | 4,197,193 |
| 2015-10-19 | $45.03 | $45.58 | $45.03 | $45.48 | $37.04 | 3,443,523 |
| 2015-10-16 | $47.35 | $47.35 | $44.88 | $45.27 | $36.87 | 6,386,806 |
| 2015-10-15 | $46.50 | $46.84 | $45.71 | $46.82 | $38.13 | 3,852,866 |
| 2015-10-14 | $46.57 | $46.73 | $45.95 | $46.27 | $37.69 | 4,092,227 |
| 2015-10-13 | $46.82 | $47.14 | $46.38 | $46.49 | $37.86 | 4,132,858 |
| 2015-10-12 | $47.19 | $47.42 | $46.75 | $46.95 | $38.24 | 2,182,480 |
| 2015-10-09 | $47.61 | $47.90 | $46.92 | $47.15 | $38.40 | 4,048,675 |
| 2015-10-08 | $46.32 | $47.62 | $46.16 | $47.52 | $38.70 | 3,323,713 |
| 2015-10-07 | $46.61 | $47.11 | $45.70 | $46.35 | $37.75 | 6,393,301 |
| 2015-10-06 | $46.13 | $46.57 | $46.02 | $46.20 | $37.63 | 3,857,106 |
| 2015-10-05 | $44.61 | $46.30 | $44.52 | $46.02 | $37.48 | 5,722,474 |
| 2015-10-02 | $42.43 | $44.21 | $42.21 | $44.19 | $35.99 | 5,258,617 |
| 2015-10-01 | $43.94 | $44.25 | $42.64 | $42.78 | $34.84 | 5,478,642 |
| 2015-09-30 | $43.90 | $44.24 | $43.48 | $44.17 | $35.98 | 4,326,476 |
| 2015-09-29 | $43.22 | $43.67 | $43.00 | $43.46 | $35.40 | 5,049,779 |
| 2015-09-28 | $43.34 | $43.42 | $42.87 | $43.04 | $35.05 | 4,700,146 |
| 2015-09-25 | $43.99 | $44.00 | $43.57 | $43.78 | $35.66 | 3,899,188 |
| 2015-09-24 | $43.22 | $43.83 | $42.80 | $43.66 | $35.56 | 5,727,121 |
| 2015-09-23 | $44.77 | $44.85 | $43.43 | $43.67 | $35.57 | 4,987,161 |
| 2015-09-22 | $44.50 | $45.02 | $44.24 | $44.65 | $36.37 | 4,113,441 |
| 2015-09-21 | $45.29 | $45.51 | $45.02 | $45.12 | $36.75 | 3,516,014 |
| 2015-09-18 | $45.91 | $46.06 | $44.89 | $45.11 | $36.74 | 10,416,603 |
| 2015-09-17 | $46.98 | $47.81 | $46.73 | $46.85 | $38.16 | 5,107,041 |
| 2015-09-16 | $46.49 | $47.15 | $46.34 | $47.06 | $38.33 | 3,014,311 |
| 2015-09-15 | $45.66 | $46.41 | $45.60 | $46.32 | $37.73 | 2,357,788 |
| 2015-09-14 | $45.92 | $46.03 | $45.41 | $45.52 | $37.07 | 3,404,579 |
| 2015-09-11 | $46.27 | $46.40 | $45.80 | $46.04 | $37.50 | 3,368,710 |
| 2015-09-10 | $46.45 | $46.74 | $45.97 | $46.37 | $37.77 | 3,933,723 |
| 2015-09-09 | $47.37 | $47.46 | $46.43 | $46.52 | $37.89 | 6,041,316 |
| 2015-09-08 | $46.47 | $46.85 | $46.30 | $46.85 | $38.16 | 4,440,030 |
Emerson Electric Company (EMR) News Headlines
.jpg)
Cramer's Lightning Round: Five9 is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 3, 2025.jpg)
Emerson beats quarterly profit estimates on strong industrial components demand
None
reuters.com Feb. 5, 2025.jpg)
Recent Emerson Electric Company (EMR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Emerson Electric Company (EMR) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |