EOG Resources Inc (EOG) Exchange: NYSE
Data as of May 2, 2025
$110.86 ($-0.82) -0.73%
EOG Resources Inc - Daily Information
Click for more stock information on EOG Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $111.12 |
| Previous Close | $110.86 |
| High | $112.14 |
| Low | $108.01 |
| Adjusted Open | $111.12 |
| Previous Adjusted Close | $110.86 |
| Adjusted High | $112.14 |
| Adjusted Low | $108.01 |
About EOG Resources Inc (EOG)
EOG Resources Inc (EOG) is a leading independent oil and gas exploration and production (E&P) company, located in Houston, Texas. Since its inception in 1985, EOG has grown from a small independent producer to one of the largest publicly traded companies in the energy sector. Currently operating in 8 countries and with over 8,000 active wells, the company has in total over 20,000 company-operated and marketed wells, and estimates that its current production is almost 2M billion cubic feet of natural gas equivalent per day.
Invest in EOG Resources Inc (EOG)
Historical Stock Data for EOG Resources Inc (EOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $111.12 | $112.14 | $108.01 | $110.86 | $110.86 | 6,415,038 |
| 2025-05-01 | $109.54 | $113.30 | $109.27 | $111.68 | $111.68 | 4,603,751 |
| 2025-04-30 | $112.00 | $112.00 | $108.54 | $110.33 | $110.33 | 5,383,379 |
| 2025-04-29 | $113.19 | $114.04 | $112.00 | $112.93 | $112.93 | 2,323,709 |
| 2025-04-28 | $112.88 | $114.55 | $112.70 | $114.14 | $114.14 | 1,908,486 |
| 2025-04-25 | $112.29 | $113.53 | $111.80 | $113.07 | $113.07 | 2,093,425 |
| 2025-04-24 | $112.83 | $113.79 | $111.64 | $113.46 | $113.46 | 2,075,633 |
| 2025-04-23 | $112.50 | $113.67 | $110.03 | $111.57 | $111.57 | 3,037,950 |
| 2025-04-22 | $110.85 | $112.46 | $110.21 | $111.32 | $111.32 | 2,947,640 |
| 2025-04-21 | $108.58 | $109.32 | $107.41 | $109.11 | $109.11 | 3,001,801 |
| 2025-04-17 | $109.68 | $112.68 | $108.81 | $110.50 | $110.50 | 5,905,456 |
| 2025-04-16 | $107.15 | $110.16 | $106.63 | $108.24 | $108.24 | 4,270,816 |
| 2025-04-15 | $107.74 | $109.10 | $107.17 | $107.48 | $106.52 | 3,192,474 |
| 2025-04-14 | $111.16 | $111.50 | $106.12 | $107.64 | $106.68 | 4,030,261 |
| 2025-04-11 | $105.84 | $109.62 | $103.52 | $108.54 | $108.54 | 4,992,134 |
| 2025-04-10 | $110.00 | $111.84 | $102.52 | $104.61 | $104.61 | 8,314,469 |
| 2025-04-09 | $102.54 | $115.68 | $102.54 | $114.05 | $114.05 | 9,991,792 |
| 2025-04-08 | $110.76 | $112.01 | $103.46 | $104.96 | $104.96 | 5,531,837 |
| 2025-04-07 | $107.28 | $113.57 | $105.27 | $109.03 | $109.03 | 8,269,748 |
| 2025-04-04 | $115.58 | $116.61 | $109.20 | $110.55 | $110.55 | 8,834,855 |
| 2025-04-03 | $122.74 | $125.29 | $119.47 | $119.89 | $119.89 | 5,530,585 |
| 2025-04-02 | $128.28 | $130.41 | $128.28 | $129.97 | $129.97 | 1,827,430 |
| 2025-04-01 | $127.76 | $129.50 | $127.31 | $129.30 | $129.30 | 1,926,719 |
| 2025-03-31 | $126.61 | $129.64 | $126.48 | $128.24 | $128.24 | 3,149,140 |
| 2025-03-28 | $126.54 | $126.95 | $125.00 | $126.59 | $126.59 | 2,354,274 |
| 2025-03-27 | $128.92 | $129.06 | $126.43 | $126.73 | $126.73 | 2,367,009 |
| 2025-03-26 | $128.75 | $130.52 | $128.30 | $129.18 | $129.18 | 2,716,776 |
| 2025-03-25 | $128.40 | $129.56 | $127.07 | $127.38 | $127.38 | 3,337,169 |
| 2025-03-24 | $125.25 | $129.19 | $124.96 | $128.27 | $128.27 | 3,236,224 |
| 2025-03-21 | $123.54 | $125.17 | $122.99 | $125.17 | $125.17 | 9,750,401 |
| 2025-03-20 | $123.95 | $125.49 | $123.00 | $124.30 | $124.30 | 4,074,876 |
| 2025-03-19 | $122.74 | $125.51 | $122.74 | $124.94 | $124.94 | 3,479,280 |
| 2025-03-18 | $124.71 | $124.75 | $122.00 | $122.57 | $122.57 | 3,028,590 |
| 2025-03-17 | $123.80 | $124.71 | $123.31 | $123.58 | $123.58 | 3,695,791 |
| 2025-03-14 | $121.00 | $124.17 | $120.25 | $123.92 | $123.92 | 3,266,819 |
| 2025-03-13 | $123.13 | $124.58 | $120.08 | $121.09 | $121.09 | 3,549,626 |
| 2025-03-12 | $124.05 | $126.00 | $123.14 | $124.27 | $124.27 | 3,428,671 |
| 2025-03-11 | $126.94 | $127.43 | $124.28 | $124.49 | $124.49 | 4,408,915 |
| 2025-03-10 | $126.78 | $128.81 | $124.96 | $125.89 | $125.89 | 3,106,422 |
| 2025-03-07 | $122.99 | $125.68 | $122.68 | $125.26 | $125.26 | 4,767,190 |
| 2025-03-06 | $122.21 | $123.50 | $120.63 | $122.19 | $122.19 | 3,956,797 |
| 2025-03-05 | $120.00 | $122.26 | $118.88 | $121.85 | $121.85 | 5,336,578 |
| 2025-03-04 | $119.14 | $123.87 | $117.73 | $122.11 | $122.11 | 6,657,605 |
| 2025-03-03 | $126.93 | $126.97 | $119.37 | $120.54 | $120.54 | 7,432,288 |
| 2025-02-28 | $128.10 | $128.82 | $124.36 | $126.94 | $126.94 | 6,868,754 |
| 2025-02-27 | $131.02 | $132.09 | $129.76 | $130.61 | $130.61 | 2,704,787 |
| 2025-02-26 | $131.06 | $131.71 | $128.60 | $129.84 | $129.84 | 2,524,059 |
| 2025-02-25 | $133.32 | $134.49 | $130.90 | $131.32 | $131.32 | 2,367,131 |
| 2025-02-24 | $133.15 | $133.91 | $132.32 | $133.63 | $133.63 | 2,233,071 |
| 2025-02-21 | $134.71 | $135.14 | $132.54 | $133.08 | $133.08 | 3,456,999 |
| 2025-02-20 | $134.53 | $135.87 | $133.91 | $135.67 | $135.67 | 2,837,383 |
| 2025-02-19 | $132.00 | $134.88 | $131.78 | $134.53 | $134.53 | 2,305,963 |
| 2025-02-18 | $130.43 | $132.05 | $128.26 | $130.94 | $130.94 | 2,393,146 |
| 2025-02-14 | $129.42 | $131.94 | $129.23 | $129.31 | $129.31 | 2,220,581 |
| 2025-02-13 | $128.70 | $129.13 | $127.51 | $129.02 | $129.02 | 1,950,174 |
| 2025-02-12 | $132.08 | $133.78 | $128.65 | $128.84 | $128.84 | 3,133,025 |
| 2025-02-11 | $131.27 | $133.64 | $130.92 | $132.29 | $132.29 | 2,381,434 |
| 2025-02-10 | $127.44 | $130.82 | $126.61 | $130.56 | $130.56 | 2,723,181 |
| 2025-02-07 | $126.87 | $127.75 | $126.34 | $126.50 | $126.50 | 2,006,150 |
| 2025-02-06 | $128.33 | $128.74 | $125.27 | $126.68 | $126.68 | 2,772,282 |
| 2025-02-05 | $127.80 | $128.76 | $126.90 | $127.70 | $127.70 | 1,913,390 |
| 2025-02-04 | $125.00 | $129.32 | $124.63 | $128.12 | $128.12 | 2,162,042 |
| 2025-02-03 | $126.30 | $127.01 | $124.46 | $126.40 | $126.40 | 2,871,685 |
| 2025-01-31 | $129.53 | $129.69 | $125.25 | $125.79 | $125.79 | 3,427,868 |
| 2025-01-30 | $130.85 | $131.27 | $129.11 | $129.78 | $129.78 | 2,025,340 |
| 2025-01-29 | $129.91 | $130.79 | $129.38 | $130.23 | $130.23 | 1,852,945 |
| 2025-01-28 | $132.42 | $133.20 | $129.56 | $130.25 | $130.25 | 2,386,458 |
| 2025-01-27 | $132.03 | $134.69 | $130.87 | $131.96 | $131.96 | 3,187,389 |
| 2025-01-24 | $134.52 | $134.84 | $131.47 | $131.82 | $131.82 | 3,178,833 |
| 2025-01-23 | $134.83 | $135.56 | $133.19 | $133.98 | $133.98 | 3,003,172 |
| 2025-01-22 | $135.81 | $136.20 | $133.84 | $134.02 | $134.02 | 3,376,691 |
| 2025-01-21 | $134.93 | $136.44 | $134.21 | $136.04 | $136.04 | 3,706,217 |
| 2025-01-17 | $136.85 | $137.86 | $136.10 | $136.58 | $136.58 | 2,839,004 |
| 2025-01-16 | $136.28 | $138.18 | $136.20 | $138.05 | $137.07 | 2,730,697 |
| 2025-01-15 | $135.92 | $137.22 | $135.07 | $137.06 | $136.09 | 2,530,010 |
| 2025-01-14 | $133.72 | $135.98 | $133.70 | $135.77 | $134.81 | 3,223,814 |
| 2025-01-13 | $131.91 | $135.92 | $131.67 | $134.49 | $133.54 | 5,523,612 |
| 2025-01-10 | $131.28 | $134.84 | $130.05 | $131.41 | $131.41 | 4,862,641 |
| 2025-01-08 | $127.74 | $128.89 | $126.91 | $128.46 | $128.46 | 3,052,946 |
| 2025-01-07 | $126.98 | $128.60 | $126.43 | $127.56 | $127.56 | 2,766,949 |
| 2025-01-06 | $127.00 | $128.51 | $126.09 | $126.39 | $126.39 | 2,678,483 |
| 2025-01-03 | $125.62 | $126.94 | $125.22 | $126.57 | $126.57 | 3,012,049 |
| 2025-01-02 | $124.00 | $125.61 | $123.55 | $124.71 | $124.71 | 2,920,565 |
| 2024-12-31 | $120.89 | $122.82 | $120.55 | $122.58 | $122.58 | 3,302,510 |
| 2024-12-30 | $120.71 | $121.32 | $119.48 | $120.58 | $120.58 | 3,197,082 |
| 2024-12-27 | $120.10 | $121.72 | $119.84 | $120.40 | $120.40 | 2,048,392 |
| 2024-12-26 | $120.90 | $120.98 | $120.19 | $120.41 | $120.41 | 2,104,006 |
| 2024-12-24 | $120.16 | $120.98 | $119.10 | $120.83 | $120.83 | 1,325,818 |
| 2024-12-23 | $118.66 | $120.24 | $118.09 | $119.85 | $119.85 | 2,554,632 |
| 2024-12-20 | $117.62 | $119.92 | $117.51 | $119.04 | $119.04 | 10,044,350 |
| 2024-12-19 | $120.69 | $121.08 | $118.13 | $118.22 | $118.22 | 3,589,764 |
| 2024-12-18 | $123.15 | $123.78 | $119.54 | $119.63 | $119.63 | 4,507,103 |
| 2024-12-17 | $123.94 | $124.85 | $121.77 | $123.15 | $123.15 | 3,820,108 |
| 2024-12-16 | $126.20 | $126.88 | $124.19 | $124.62 | $124.62 | 2,898,651 |
| 2024-12-13 | $126.58 | $127.21 | $125.32 | $126.77 | $126.77 | 1,878,838 |
| 2024-12-12 | $127.45 | $127.58 | $126.33 | $126.57 | $126.57 | 2,169,587 |
| 2024-12-11 | $126.65 | $128.11 | $126.09 | $127.56 | $127.56 | 5,778,576 |
| 2024-12-10 | $128.78 | $129.36 | $126.00 | $126.61 | $126.61 | 3,440,491 |
| 2024-12-09 | $129.29 | $129.55 | $127.63 | $127.85 | $127.85 | 3,028,480 |
| 2024-12-06 | $129.11 | $129.74 | $126.31 | $127.81 | $127.81 | 2,928,012 |
| 2024-12-05 | $129.88 | $131.85 | $129.64 | $130.02 | $130.02 | 2,623,872 |
| 2024-12-04 | $131.64 | $131.89 | $128.38 | $129.53 | $129.53 | 3,222,456 |
| 2024-12-03 | $132.38 | $132.69 | $130.22 | $131.80 | $131.80 | 2,362,149 |
| 2024-12-02 | $133.50 | $133.72 | $130.24 | $131.24 | $131.24 | 2,835,137 |
| 2024-11-29 | $133.50 | $134.67 | $132.53 | $133.26 | $133.26 | 1,837,737 |
| 2024-11-27 | $132.75 | $134.61 | $132.74 | $133.09 | $133.09 | 2,004,145 |
| 2024-11-26 | $132.29 | $133.08 | $131.11 | $132.54 | $132.54 | 3,129,891 |
| 2024-11-25 | $136.39 | $137.20 | $131.70 | $131.98 | $131.98 | 5,440,294 |
| 2024-11-22 | $135.00 | $136.84 | $134.84 | $136.35 | $136.35 | 2,545,809 |
| 2024-11-21 | $136.92 | $137.72 | $135.19 | $135.50 | $135.50 | 2,875,444 |
| 2024-11-20 | $134.68 | $136.46 | $134.66 | $136.23 | $136.23 | 2,063,051 |
| 2024-11-19 | $135.33 | $136.76 | $134.84 | $135.18 | $135.18 | 2,903,442 |
| 2024-11-18 | $136.32 | $137.21 | $135.11 | $136.54 | $136.54 | 3,060,757 |
| 2024-11-15 | $135.01 | $136.85 | $134.05 | $134.56 | $134.56 | 2,279,909 |
| 2024-11-14 | $135.00 | $135.40 | $133.26 | $135.19 | $135.19 | 2,388,571 |
| 2024-11-13 | $134.04 | $134.76 | $132.06 | $134.35 | $134.35 | 3,578,916 |
| 2024-11-12 | $133.10 | $133.82 | $132.71 | $133.13 | $133.13 | 2,520,521 |
| 2024-11-11 | $133.48 | $135.09 | $132.39 | $133.10 | $133.10 | 2,976,956 |
| 2024-11-08 | $131.64 | $134.98 | $128.20 | $134.12 | $134.12 | 5,335,478 |
| 2024-11-07 | $127.20 | $127.60 | $124.87 | $126.46 | $126.46 | 2,309,345 |
| 2024-11-06 | $125.56 | $128.74 | $124.71 | $127.20 | $127.20 | 3,516,659 |
| 2024-11-05 | $123.23 | $123.54 | $121.51 | $122.11 | $122.11 | 3,282,306 |
| 2024-11-04 | $122.03 | $123.45 | $121.51 | $122.93 | $122.93 | 1,702,083 |
| 2024-11-01 | $122.84 | $122.97 | $120.34 | $120.84 | $120.84 | 2,256,118 |
| 2024-10-31 | $121.53 | $122.57 | $120.56 | $121.96 | $121.96 | 2,999,232 |
| 2024-10-30 | $121.47 | $121.47 | $120.35 | $120.52 | $120.52 | 2,467,068 |
| 2024-10-29 | $122.07 | $122.08 | $120.31 | $120.49 | $120.49 | 2,207,256 |
| 2024-10-28 | $119.75 | $122.64 | $119.36 | $122.07 | $122.07 | 2,390,494 |
| 2024-10-25 | $125.28 | $125.74 | $122.58 | $123.17 | $123.17 | 3,050,759 |
| 2024-10-24 | $125.18 | $125.49 | $123.63 | $124.44 | $124.44 | 1,923,116 |
| 2024-10-23 | $124.90 | $125.16 | $123.73 | $124.73 | $124.73 | 1,635,859 |
| 2024-10-22 | $126.24 | $126.52 | $124.98 | $125.07 | $125.07 | 1,709,488 |
| 2024-10-21 | $127.85 | $128.11 | $125.57 | $125.71 | $125.71 | 2,403,001 |
| 2024-10-18 | $126.67 | $127.00 | $125.46 | $126.62 | $126.62 | 2,990,804 |
| 2024-10-17 | $126.84 | $127.59 | $126.19 | $127.04 | $127.04 | 2,975,622 |
| 2024-10-16 | $127.37 | $127.99 | $126.98 | $127.36 | $126.45 | 1,939,414 |
| 2024-10-15 | $127.93 | $128.85 | $126.78 | $127.28 | $127.28 | 2,922,763 |
| 2024-10-14 | $131.37 | $132.06 | $130.81 | $131.47 | $131.47 | 1,702,098 |
| 2024-10-11 | $131.68 | $133.58 | $131.56 | $132.45 | $132.45 | 1,460,830 |
| 2024-10-10 | $131.87 | $132.61 | $130.34 | $132.19 | $132.19 | 1,637,397 |
| 2024-10-09 | $130.38 | $131.35 | $129.43 | $130.96 | $130.96 | 2,233,884 |
| 2024-10-08 | $132.50 | $132.59 | $129.33 | $130.37 | $130.37 | 2,566,524 |
| 2024-10-07 | $133.25 | $135.50 | $133.12 | $134.24 | $134.24 | 2,887,667 |
| 2024-10-04 | $132.00 | $133.26 | $131.03 | $133.12 | $133.12 | 2,720,440 |
| 2024-10-03 | $128.66 | $131.05 | $127.57 | $130.79 | $130.79 | 2,606,333 |
| 2024-10-02 | $129.21 | $129.35 | $126.53 | $128.33 | $128.33 | 2,636,674 |
| 2024-10-01 | $120.81 | $127.25 | $120.55 | $126.96 | $126.96 | 3,539,894 |
| 2024-09-30 | $122.28 | $123.65 | $121.48 | $122.93 | $122.93 | 3,566,661 |
| 2024-09-27 | $121.20 | $122.66 | $120.76 | $122.44 | $122.44 | 3,273,020 |
| 2024-09-26 | $121.78 | $123.00 | $119.90 | $120.37 | $120.37 | 4,907,385 |
| 2024-09-25 | $127.47 | $127.98 | $124.46 | $124.56 | $124.56 | 3,031,887 |
| 2024-09-24 | $129.40 | $129.73 | $127.19 | $127.90 | $127.90 | 2,110,299 |
| 2024-09-23 | $125.71 | $128.46 | $125.25 | $127.73 | $127.73 | 3,174,956 |
| 2024-09-20 | $125.05 | $126.16 | $123.95 | $126.03 | $126.03 | 9,400,839 |
| 2024-09-19 | $126.67 | $126.82 | $124.76 | $125.20 | $125.20 | 4,358,224 |
| 2024-09-18 | $122.61 | $125.16 | $122.53 | $124.38 | $124.38 | 3,965,943 |
| 2024-09-17 | $121.59 | $123.33 | $121.42 | $123.19 | $123.19 | 4,010,156 |
| 2024-09-16 | $121.23 | $121.76 | $120.21 | $121.67 | $121.67 | 4,484,767 |
| 2024-09-13 | $118.61 | $120.05 | $118.50 | $119.37 | $119.37 | 4,428,290 |
| 2024-09-12 | $117.50 | $118.66 | $116.58 | $118.22 | $118.22 | 4,709,239 |
| 2024-09-11 | $118.59 | $118.95 | $115.78 | $117.90 | $117.90 | 3,419,083 |
| 2024-09-10 | $120.43 | $120.81 | $117.96 | $118.97 | $118.97 | 3,929,120 |
| 2024-09-09 | $120.86 | $121.57 | $120.48 | $120.50 | $120.50 | 4,999,424 |
| 2024-09-06 | $122.00 | $122.46 | $119.93 | $120.35 | $120.35 | 3,144,135 |
| 2024-09-05 | $123.67 | $123.81 | $121.03 | $121.55 | $121.55 | 3,124,920 |
| 2024-09-04 | $123.99 | $125.32 | $122.45 | $122.78 | $122.78 | 2,730,943 |
| 2024-09-03 | $127.03 | $127.27 | $123.57 | $123.63 | $123.63 | 3,830,834 |
| 2024-08-30 | $128.43 | $129.31 | $127.60 | $128.82 | $128.82 | 2,820,225 |
| 2024-08-29 | $129.37 | $130.54 | $129.10 | $129.98 | $129.98 | 3,152,084 |
| 2024-08-28 | $127.59 | $129.26 | $127.17 | $128.72 | $128.72 | 1,726,245 |
| 2024-08-27 | $130.49 | $130.85 | $128.34 | $128.56 | $128.56 | 2,151,028 |
| 2024-08-26 | $129.50 | $131.18 | $128.84 | $130.06 | $130.06 | 2,269,970 |
| 2024-08-23 | $126.25 | $127.27 | $125.50 | $126.90 | $126.90 | 1,995,815 |
| 2024-08-22 | $125.00 | $126.43 | $124.95 | $125.22 | $125.22 | 2,216,267 |
| 2024-08-21 | $126.23 | $126.86 | $124.93 | $124.98 | $124.98 | 2,668,768 |
| 2024-08-20 | $128.29 | $128.56 | $124.65 | $125.25 | $125.25 | 2,867,506 |
| 2024-08-19 | $128.07 | $129.81 | $127.85 | $128.24 | $128.24 | 1,985,302 |
| 2024-08-16 | $127.61 | $128.43 | $127.31 | $128.06 | $128.06 | 2,340,017 |
| 2024-08-15 | $126.57 | $128.42 | $126.47 | $128.12 | $128.12 | 2,037,756 |
| 2024-08-14 | $126.61 | $127.10 | $125.88 | $126.54 | $126.54 | 2,025,730 |
| 2024-08-13 | $127.38 | $127.80 | $126.00 | $126.36 | $126.36 | 2,975,935 |
| 2024-08-12 | $127.20 | $128.83 | $126.93 | $128.77 | $128.77 | 2,931,832 |
| 2024-08-09 | $126.80 | $127.16 | $125.30 | $126.53 | $126.53 | 3,070,708 |
| 2024-08-08 | $123.44 | $126.94 | $123.44 | $126.79 | $126.79 | 2,667,216 |
| 2024-08-07 | $124.11 | $125.38 | $122.93 | $123.12 | $123.12 | 2,726,898 |
| 2024-08-06 | $122.47 | $124.28 | $122.16 | $122.27 | $122.27 | 3,807,686 |
| 2024-08-05 | $120.59 | $124.45 | $119.78 | $123.12 | $123.12 | 5,001,733 |
| 2024-08-02 | $124.68 | $126.04 | $120.00 | $122.92 | $122.92 | 6,668,943 |
| 2024-08-01 | $127.12 | $128.01 | $122.59 | $123.11 | $123.11 | 3,083,613 |
| 2024-07-31 | $128.15 | $128.57 | $126.46 | $126.80 | $126.80 | 3,197,296 |
| 2024-07-30 | $125.11 | $126.81 | $125.11 | $126.15 | $126.15 | 2,306,456 |
| 2024-07-29 | $127.50 | $127.98 | $123.87 | $125.18 | $125.18 | 2,343,632 |
| 2024-07-26 | $126.80 | $127.77 | $125.51 | $127.15 | $127.15 | 2,214,477 |
| 2024-07-25 | $125.46 | $128.06 | $125.30 | $127.04 | $127.04 | 2,258,392 |
| 2024-07-24 | $125.91 | $126.64 | $124.64 | $125.10 | $125.10 | 2,209,781 |
| 2024-07-23 | $125.89 | $126.18 | $124.12 | $124.90 | $124.90 | 3,676,812 |
| 2024-07-22 | $128.63 | $128.94 | $126.84 | $126.92 | $126.92 | 2,088,100 |
| 2024-07-19 | $132.40 | $132.43 | $128.60 | $129.25 | $129.25 | 3,215,711 |
| 2024-07-18 | $131.73 | $134.74 | $131.39 | $132.23 | $132.23 | 2,155,568 |
| 2024-07-17 | $130.72 | $133.11 | $130.71 | $132.38 | $132.38 | 2,413,519 |
| 2024-07-16 | $132.34 | $133.07 | $131.20 | $131.52 | $130.62 | 2,925,347 |
| 2024-07-15 | $130.25 | $134.32 | $129.65 | $132.65 | $131.74 | 3,532,443 |
| 2024-07-12 | $129.35 | $129.47 | $127.75 | $128.95 | $128.07 | 2,032,077 |
| 2024-07-11 | $125.98 | $128.53 | $125.60 | $128.17 | $127.29 | 2,402,858 |
| 2024-07-10 | $125.64 | $126.34 | $124.94 | $126.22 | $125.36 | 1,835,337 |
| 2024-07-09 | $123.88 | $126.93 | $123.82 | $125.67 | $125.67 | 2,856,674 |
| 2024-07-08 | $124.04 | $125.66 | $123.91 | $125.63 | $125.63 | 2,631,981 |
| 2024-07-05 | $126.55 | $127.09 | $124.45 | $124.94 | $124.94 | 3,354,629 |
| 2024-07-03 | $126.50 | $127.39 | $126.15 | $126.77 | $126.77 | 1,814,117 |
| 2024-07-02 | $127.80 | $128.85 | $126.08 | $126.65 | $126.65 | 2,274,652 |
| 2024-07-01 | $127.70 | $127.89 | $125.47 | $126.54 | $126.54 | 2,496,129 |
| 2024-06-28 | $125.59 | $126.07 | $124.80 | $125.87 | $125.87 | 4,029,396 |
| 2024-06-27 | $125.50 | $125.50 | $123.67 | $124.55 | $124.55 | 1,726,714 |
| 2024-06-26 | $126.02 | $126.15 | $123.87 | $124.58 | $124.58 | 2,297,402 |
| 2024-06-25 | $124.94 | $125.68 | $123.92 | $125.55 | $125.55 | 1,965,319 |
| 2024-06-24 | $122.62 | $125.93 | $122.50 | $125.30 | $125.30 | 2,784,258 |
| 2024-06-21 | $122.84 | $122.96 | $121.26 | $122.05 | $122.05 | 7,884,598 |
| 2024-06-20 | $119.76 | $122.08 | $119.26 | $121.99 | $121.99 | 2,469,052 |
| 2024-06-18 | $119.78 | $121.15 | $118.77 | $119.50 | $119.50 | 2,032,355 |
| 2024-06-17 | $118.24 | $119.59 | $117.24 | $119.08 | $119.08 | 2,388,860 |
| 2024-06-14 | $119.71 | $119.71 | $117.17 | $118.24 | $118.24 | 2,850,281 |
| 2024-06-13 | $120.51 | $120.83 | $118.13 | $119.10 | $119.10 | 2,253,775 |
| 2024-06-12 | $123.10 | $123.23 | $120.15 | $120.93 | $120.93 | 2,129,581 |
| 2024-06-11 | $120.69 | $122.05 | $119.79 | $122.03 | $122.03 | 2,063,539 |
| 2024-06-10 | $120.60 | $122.27 | $119.75 | $121.59 | $121.59 | 1,717,489 |
| 2024-06-07 | $121.00 | $122.09 | $120.05 | $120.19 | $120.19 | 2,494,458 |
| 2024-06-06 | $120.30 | $121.29 | $119.60 | $121.21 | $121.21 | 3,250,673 |
| 2024-06-05 | $119.88 | $120.35 | $119.00 | $120.31 | $120.31 | 3,406,698 |
| 2024-06-04 | $118.45 | $120.04 | $117.40 | $119.80 | $119.80 | 4,499,201 |
| 2024-06-03 | $124.20 | $124.40 | $118.40 | $119.64 | $119.64 | 3,239,567 |
| 2024-05-31 | $122.54 | $124.74 | $122.54 | $124.55 | $124.55 | 3,940,306 |
| 2024-05-30 | $121.92 | $123.24 | $121.38 | $122.25 | $122.25 | 3,005,365 |
| 2024-05-29 | $125.97 | $126.00 | $121.18 | $121.92 | $121.92 | 5,506,273 |
| 2024-05-28 | $123.90 | $126.10 | $123.66 | $125.85 | $125.85 | 3,800,033 |
| 2024-05-24 | $124.63 | $125.58 | $122.98 | $123.27 | $123.27 | 3,730,896 |
| 2024-05-23 | $126.66 | $127.30 | $123.88 | $124.03 | $124.03 | 3,367,695 |
| 2024-05-22 | $128.45 | $128.45 | $125.62 | $126.05 | $126.05 | 3,617,622 |
| 2024-05-21 | $129.44 | $130.35 | $128.73 | $128.90 | $128.90 | 2,210,955 |
| 2024-05-20 | $130.23 | $130.58 | $129.15 | $129.86 | $129.86 | 1,933,798 |
| 2024-05-17 | $128.78 | $130.26 | $128.11 | $129.94 | $129.94 | 2,340,077 |
| 2024-05-16 | $128.78 | $129.63 | $127.89 | $127.92 | $127.92 | 2,615,545 |
| 2024-05-15 | $129.00 | $129.43 | $126.54 | $129.09 | $129.09 | 2,561,383 |
| 2024-05-14 | $129.43 | $130.18 | $128.70 | $129.43 | $129.43 | 2,342,331 |
| 2024-05-13 | $130.47 | $130.65 | $129.34 | $129.40 | $129.40 | 3,006,039 |
| 2024-05-10 | $130.81 | $131.57 | $129.79 | $130.10 | $130.10 | 2,821,161 |
| 2024-05-09 | $130.18 | $131.06 | $129.74 | $130.56 | $130.56 | 3,663,170 |
| 2024-05-08 | $129.27 | $131.16 | $128.93 | $129.83 | $129.83 | 2,805,312 |
| 2024-05-07 | $130.60 | $131.51 | $130.18 | $130.26 | $130.26 | 3,263,641 |
| 2024-05-06 | $130.68 | $132.14 | $130.24 | $130.48 | $130.48 | 3,652,116 |
| 2024-05-03 | $130.92 | $132.44 | $128.25 | $130.02 | $130.02 | 5,660,840 |
| 2024-05-02 | $131.33 | $132.32 | $130.32 | $131.80 | $131.80 | 4,181,430 |
| 2024-05-01 | $131.04 | $131.78 | $128.87 | $129.95 | $129.95 | 3,408,109 |
| 2024-04-30 | $135.69 | $135.99 | $132.04 | $132.13 | $132.13 | 3,554,479 |
| 2024-04-29 | $135.16 | $136.50 | $135.14 | $136.25 | $136.25 | 2,813,135 |
| 2024-04-26 | $135.12 | $136.39 | $134.36 | $135.70 | $135.70 | 1,841,074 |
| 2024-04-25 | $135.71 | $136.33 | $133.74 | $135.36 | $135.36 | 3,444,596 |
| 2024-04-24 | $134.26 | $135.69 | $133.26 | $135.60 | $135.60 | 1,968,259 |
| 2024-04-23 | $134.02 | $135.29 | $132.28 | $134.80 | $134.80 | 2,055,309 |
| 2024-04-22 | $132.89 | $135.11 | $131.67 | $133.90 | $133.90 | 2,576,845 |
| 2024-04-19 | $131.79 | $134.34 | $131.74 | $133.17 | $133.17 | 2,489,274 |
| 2024-04-18 | $133.03 | $133.13 | $130.99 | $131.76 | $131.76 | 2,035,825 |
| 2024-04-17 | $132.75 | $134.44 | $131.20 | $132.40 | $132.40 | 2,642,930 |
| 2024-04-16 | $132.39 | $133.03 | $130.63 | $132.96 | $132.96 | 3,483,685 |
| 2024-04-15 | $133.97 | $135.17 | $132.30 | $132.39 | $132.39 | 2,979,236 |
| 2024-04-12 | $138.50 | $139.67 | $134.68 | $135.29 | $135.29 | 2,645,800 |
| 2024-04-11 | $137.35 | $137.72 | $135.05 | $137.27 | $137.27 | 3,430,222 |
| 2024-04-10 | $136.44 | $138.41 | $136.17 | $137.95 | $137.95 | 3,397,532 |
| 2024-04-09 | $136.58 | $137.22 | $135.29 | $137.06 | $137.06 | 2,759,295 |
| 2024-04-08 | $136.06 | $136.68 | $134.95 | $135.45 | $135.45 | 3,615,271 |
| 2024-04-05 | $134.77 | $136.51 | $134.26 | $135.94 | $135.94 | 3,456,815 |
| 2024-04-04 | $133.93 | $134.52 | $133.26 | $134.03 | $134.03 | 3,353,603 |
| 2024-04-03 | $133.00 | $133.90 | $132.29 | $133.78 | $133.78 | 3,484,265 |
| 2024-04-02 | $131.00 | $132.26 | $129.78 | $132.24 | $132.24 | 3,598,165 |
| 2024-04-01 | $128.81 | $130.14 | $127.44 | $129.76 | $129.76 | 2,799,075 |
| 2024-03-28 | $127.85 | $128.47 | $126.90 | $127.84 | $127.84 | 3,310,524 |
| 2024-03-27 | $125.37 | $126.80 | $124.77 | $126.39 | $126.39 | 2,197,305 |
| 2024-03-26 | $127.50 | $127.73 | $125.22 | $125.78 | $125.78 | 2,957,064 |
| 2024-03-25 | $125.39 | $127.44 | $125.17 | $127.25 | $127.25 | 3,245,977 |
| 2024-03-22 | $126.15 | $126.42 | $124.66 | $124.84 | $124.84 | 3,152,678 |
| 2024-03-21 | $125.90 | $126.28 | $125.08 | $126.08 | $126.08 | 2,675,058 |
| 2024-03-20 | $124.33 | $125.93 | $124.00 | $125.70 | $125.70 | 3,139,454 |
| 2024-03-19 | $123.52 | $125.16 | $123.22 | $124.64 | $124.64 | 3,304,075 |
| 2024-03-18 | $123.32 | $123.71 | $121.84 | $123.57 | $123.57 | 2,269,861 |
| 2024-03-15 | $123.29 | $124.91 | $122.74 | $122.79 | $122.79 | 16,657,510 |
| 2024-03-14 | $123.26 | $123.94 | $122.54 | $123.79 | $123.79 | 2,967,004 |
| 2024-03-13 | $122.44 | $123.56 | $121.93 | $122.57 | $122.57 | 2,881,183 |
| 2024-03-12 | $120.82 | $121.89 | $120.48 | $120.84 | $120.84 | 4,066,950 |
| 2024-03-11 | $119.22 | $121.14 | $118.46 | $120.82 | $120.82 | 3,782,262 |
| 2024-03-08 | $117.49 | $118.89 | $117.12 | $118.72 | $118.72 | 3,141,485 |
| 2024-03-07 | $116.79 | $118.78 | $116.74 | $117.85 | $117.85 | 3,482,085 |
| 2024-03-06 | $117.15 | $117.38 | $115.57 | $116.49 | $116.49 | 3,762,944 |
| 2024-03-05 | $115.71 | $117.88 | $115.40 | $116.20 | $116.20 | 4,265,052 |
| 2024-03-04 | $117.63 | $118.15 | $115.74 | $115.83 | $115.83 | 5,192,406 |
| 2024-03-01 | $115.70 | $116.73 | $115.29 | $116.10 | $116.10 | 2,998,396 |
| 2024-02-29 | $114.76 | $115.39 | $113.83 | $114.46 | $114.46 | 4,341,394 |
| 2024-02-28 | $113.99 | $115.29 | $112.86 | $114.17 | $114.17 | 3,162,450 |
| 2024-02-27 | $113.00 | $114.17 | $112.11 | $113.94 | $113.94 | 4,337,085 |
| 2024-02-26 | $111.53 | $113.19 | $111.13 | $112.05 | $112.05 | 4,035,303 |
| 2024-02-23 | $109.86 | $112.88 | $109.06 | $111.86 | $111.86 | 6,200,636 |
| 2024-02-22 | $115.68 | $117.07 | $115.26 | $116.40 | $116.40 | 4,753,383 |
| 2024-02-21 | $114.30 | $117.09 | $113.89 | $116.36 | $116.36 | 3,111,877 |
| 2024-02-20 | $113.86 | $114.29 | $112.78 | $113.13 | $113.13 | 3,674,656 |
| 2024-02-16 | $114.79 | $115.25 | $113.44 | $113.56 | $113.56 | 4,151,067 |
| 2024-02-15 | $110.95 | $114.87 | $110.72 | $114.25 | $114.25 | 3,082,441 |
| 2024-02-14 | $111.83 | $112.58 | $110.20 | $111.01 | $111.01 | 2,567,982 |
| 2024-02-13 | $113.00 | $113.39 | $109.88 | $111.03 | $111.03 | 3,933,578 |
| 2024-02-12 | $111.68 | $113.13 | $111.19 | $112.85 | $112.85 | 3,786,870 |
| 2024-02-09 | $113.06 | $113.75 | $110.67 | $111.05 | $111.05 | 2,607,522 |
| 2024-02-08 | $112.90 | $113.96 | $111.80 | $113.06 | $113.06 | 3,159,700 |
| 2024-02-07 | $111.92 | $113.23 | $111.12 | $112.52 | $112.52 | 2,986,437 |
| 2024-02-06 | $110.00 | $112.98 | $109.68 | $111.88 | $111.88 | 3,506,508 |
| 2024-02-05 | $110.17 | $110.61 | $108.94 | $109.65 | $109.65 | 2,957,160 |
| 2024-02-02 | $112.66 | $113.00 | $110.38 | $110.85 | $110.85 | 2,927,413 |
| 2024-02-01 | $114.20 | $115.02 | $111.75 | $112.60 | $112.60 | 2,561,294 |
| 2024-01-31 | $116.64 | $116.68 | $113.73 | $113.79 | $113.79 | 3,281,858 |
| 2024-01-30 | $114.32 | $116.88 | $113.78 | $116.78 | $116.78 | 2,947,447 |
| 2024-01-29 | $115.37 | $115.42 | $113.76 | $114.96 | $114.96 | 2,648,511 |
| 2024-01-26 | $114.96 | $115.58 | $113.17 | $115.54 | $115.54 | 2,683,840 |
| 2024-01-25 | $112.49 | $114.86 | $112.00 | $114.85 | $114.85 | 2,962,508 |
| 2024-01-24 | $111.10 | $112.67 | $110.50 | $112.09 | $112.09 | 3,525,062 |
| 2024-01-23 | $110.52 | $111.91 | $110.07 | $110.37 | $110.37 | 2,367,815 |
| 2024-01-22 | $109.60 | $110.94 | $109.04 | $110.64 | $110.64 | 2,482,856 |
| 2024-01-19 | $110.00 | $110.18 | $108.94 | $110.17 | $110.17 | 2,838,373 |
| 2024-01-18 | $110.48 | $110.80 | $109.13 | $110.09 | $110.09 | 3,378,653 |
| 2024-01-17 | $110.50 | $111.76 | $109.89 | $110.63 | $110.63 | 3,282,375 |
| 2024-01-16 | $115.17 | $115.17 | $111.83 | $112.14 | $112.14 | 3,420,439 |
| 2024-01-12 | $117.14 | $117.78 | $115.32 | $116.05 | $115.12 | 3,010,827 |
| 2024-01-11 | $115.30 | $115.94 | $114.47 | $114.98 | $114.05 | 2,133,968 |
| 2024-01-10 | $116.05 | $116.08 | $114.17 | $114.99 | $114.06 | 3,128,922 |
| 2024-01-09 | $118.10 | $118.37 | $114.79 | $116.07 | $115.14 | 3,043,402 |
| 2024-01-08 | $118.17 | $118.17 | $116.06 | $117.77 | $116.82 | 4,244,560 |
| 2024-01-05 | $121.85 | $122.06 | $119.53 | $120.38 | $119.41 | 2,156,508 |
| 2024-01-04 | $125.56 | $126.07 | $120.84 | $121.02 | $121.02 | 2,809,589 |
| 2024-01-03 | $121.63 | $125.44 | $121.23 | $124.98 | $124.98 | 2,794,135 |
| 2024-01-02 | $121.81 | $123.30 | $121.26 | $121.60 | $121.60 | 3,023,003 |
| 2023-12-29 | $121.94 | $122.09 | $120.59 | $120.95 | $120.95 | 1,756,736 |
| 2023-12-28 | $123.12 | $124.06 | $121.29 | $121.33 | $121.33 | 2,137,211 |
| 2023-12-27 | $124.00 | $125.27 | $123.47 | $124.27 | $124.27 | 2,568,229 |
| 2023-12-26 | $123.34 | $124.81 | $122.92 | $124.30 | $124.30 | 1,852,159 |
| 2023-12-22 | $122.21 | $123.01 | $121.40 | $122.27 | $122.27 | 1,742,029 |
| 2023-12-21 | $121.66 | $121.70 | $119.77 | $121.08 | $121.08 | 3,841,692 |
| 2023-12-20 | $122.86 | $123.98 | $121.27 | $121.43 | $121.43 | 3,671,278 |
| 2023-12-19 | $121.85 | $122.97 | $120.86 | $122.53 | $122.53 | 3,497,932 |
| 2023-12-18 | $122.75 | $123.10 | $121.25 | $121.62 | $121.62 | 2,875,617 |
| 2023-12-15 | $119.43 | $120.65 | $118.79 | $120.11 | $120.11 | 7,429,081 |
| 2023-12-14 | $117.87 | $121.26 | $117.79 | $120.60 | $120.60 | 4,842,581 |
| 2023-12-13 | $117.92 | $118.87 | $116.80 | $118.48 | $117.02 | 5,765,760 |
| 2023-12-12 | $117.73 | $118.59 | $116.78 | $117.67 | $116.22 | 3,447,879 |
| 2023-12-11 | $117.56 | $119.69 | $117.50 | $119.20 | $117.74 | 5,004,141 |
| 2023-12-08 | $119.32 | $120.53 | $118.56 | $118.96 | $117.50 | 3,858,359 |
| 2023-12-07 | $120.32 | $121.08 | $117.96 | $118.35 | $116.90 | 3,524,534 |
| 2023-12-06 | $120.75 | $122.09 | $118.68 | $119.75 | $118.28 | 4,604,049 |
| 2023-12-05 | $123.18 | $123.56 | $121.46 | $121.95 | $120.45 | 3,478,419 |
| 2023-12-04 | $122.55 | $123.90 | $122.00 | $123.00 | $121.49 | 3,000,917 |
| 2023-12-01 | $122.70 | $125.63 | $122.45 | $123.60 | $122.08 | 2,990,905 |
| 2023-11-30 | $124.54 | $125.97 | $121.86 | $123.07 | $121.56 | 5,597,879 |
| 2023-11-29 | $124.23 | $124.39 | $122.70 | $123.24 | $121.73 | 3,000,103 |
| 2023-11-28 | $123.39 | $124.52 | $122.69 | $123.64 | $122.12 | 3,381,045 |
| 2023-11-27 | $122.66 | $123.27 | $121.75 | $123.00 | $121.49 | 2,384,172 |
| 2023-11-24 | $122.96 | $124.17 | $122.57 | $123.50 | $123.50 | 1,318,147 |
| 2023-11-22 | $120.60 | $123.46 | $119.10 | $123.17 | $123.17 | 3,369,570 |
| 2023-11-21 | $124.29 | $124.64 | $123.14 | $124.25 | $124.25 | 2,281,159 |
| 2023-11-20 | $124.75 | $125.72 | $124.14 | $125.23 | $125.23 | 3,133,807 |
| 2023-11-17 | $121.99 | $124.57 | $121.49 | $124.00 | $124.00 | 3,667,551 |
| 2023-11-16 | $120.91 | $121.77 | $117.36 | $120.70 | $120.70 | 4,075,135 |
| 2023-11-15 | $124.91 | $125.66 | $123.02 | $123.07 | $123.07 | 3,861,968 |
| 2023-11-14 | $123.90 | $125.33 | $123.14 | $125.12 | $125.12 | 2,556,087 |
| 2023-11-13 | $123.00 | $123.73 | $122.40 | $123.06 | $123.06 | 2,413,693 |
| 2023-11-10 | $122.48 | $123.29 | $121.65 | $122.70 | $122.70 | 1,934,596 |
| 2023-11-09 | $122.21 | $122.63 | $120.89 | $121.30 | $121.30 | 1,826,975 |
| 2023-11-08 | $121.71 | $122.70 | $120.85 | $121.21 | $121.21 | 3,840,576 |
| 2023-11-07 | $124.00 | $124.50 | $121.60 | $122.64 | $122.64 | 3,579,425 |
| 2023-11-06 | $129.28 | $129.53 | $125.10 | $126.42 | $126.42 | 4,168,337 |
| 2023-11-03 | $129.79 | $131.61 | $127.61 | $128.16 | $128.16 | 5,531,615 |
| 2023-11-02 | $123.80 | $128.67 | $123.22 | $128.65 | $128.65 | 4,313,633 |
| 2023-11-01 | $126.78 | $127.53 | $124.12 | $124.22 | $124.22 | 3,394,556 |
| 2023-10-31 | $125.32 | $126.64 | $124.25 | $126.25 | $126.25 | 2,368,412 |
| 2023-10-30 | $126.34 | $127.09 | $123.96 | $125.45 | $125.45 | 2,614,646 |
| 2023-10-27 | $127.93 | $128.07 | $124.96 | $125.99 | $125.99 | 2,779,016 |
| 2023-10-26 | $128.15 | $128.60 | $126.42 | $127.94 | $127.94 | 2,367,498 |
| 2023-10-25 | $129.70 | $130.52 | $128.67 | $129.73 | $129.73 | 2,421,994 |
| 2023-10-24 | $131.62 | $131.81 | $129.62 | $129.94 | $129.94 | 1,810,010 |
| 2023-10-23 | $131.94 | $133.12 | $130.68 | $131.64 | $131.64 | 2,281,103 |
| 2023-10-20 | $136.02 | $136.79 | $132.94 | $133.23 | $133.23 | 3,425,345 |
| 2023-10-19 | $135.00 | $136.68 | $133.93 | $136.23 | $136.23 | 2,421,289 |
| 2023-10-18 | $135.34 | $136.28 | $134.74 | $135.76 | $135.76 | 2,307,800 |
| 2023-10-17 | $133.47 | $135.22 | $133.18 | $134.30 | $134.30 | 2,669,993 |
| 2023-10-16 | $134.71 | $134.76 | $132.51 | $134.03 | $134.03 | 1,993,560 |
| 2023-10-13 | $131.60 | $134.63 | $131.26 | $133.84 | $133.02 | 3,576,296 |
| 2023-10-12 | $128.93 | $129.63 | $127.73 | $128.96 | $128.17 | 3,038,990 |
| 2023-10-11 | $125.51 | $127.50 | $124.80 | $127.37 | $126.59 | 2,447,413 |
| 2023-10-10 | $127.02 | $128.12 | $126.09 | $126.71 | $125.93 | 2,833,719 |
| 2023-10-09 | $124.22 | $127.87 | $123.80 | $127.24 | $127.24 | 3,717,709 |
| 2023-10-06 | $119.22 | $122.07 | $118.03 | $120.68 | $120.68 | 3,477,860 |
| 2023-10-05 | $118.25 | $120.10 | $117.86 | $118.46 | $118.46 | 2,526,408 |
| 2023-10-04 | $122.25 | $122.52 | $118.25 | $119.36 | $119.36 | 2,814,302 |
| 2023-10-03 | $123.55 | $124.29 | $122.79 | $124.24 | $124.24 | 1,917,994 |
| 2023-10-02 | $127.09 | $127.30 | $122.76 | $123.66 | $123.66 | 2,625,095 |
| 2023-09-29 | $129.56 | $129.70 | $126.54 | $126.76 | $126.76 | 3,363,237 |
| 2023-09-28 | $129.32 | $131.32 | $128.87 | $129.47 | $129.47 | 2,274,358 |
| 2023-09-27 | $129.47 | $131.02 | $128.41 | $129.81 | $129.81 | 2,734,982 |
| 2023-09-26 | $124.42 | $127.61 | $124.17 | $126.88 | $126.88 | 3,381,979 |
| 2023-09-25 | $122.93 | $125.83 | $122.93 | $125.65 | $125.65 | 2,710,593 |
| 2023-09-22 | $123.47 | $123.87 | $121.52 | $122.62 | $122.62 | 3,221,752 |
| 2023-09-21 | $126.20 | $126.77 | $122.24 | $122.59 | $122.59 | 3,614,430 |
| 2023-09-20 | $128.00 | $129.51 | $125.27 | $125.50 | $125.50 | 3,818,849 |
| 2023-09-19 | $133.31 | $133.55 | $127.72 | $129.00 | $129.00 | 3,671,719 |
| 2023-09-18 | $133.72 | $133.84 | $131.15 | $131.88 | $131.88 | 1,999,027 |
| 2023-09-15 | $133.51 | $134.61 | $131.60 | $132.18 | $132.18 | 4,880,348 |
| 2023-09-14 | $134.46 | $136.05 | $133.77 | $134.66 | $134.66 | 2,370,181 |
| 2023-09-13 | $134.11 | $134.55 | $131.92 | $132.91 | $132.91 | 1,963,404 |
| 2023-09-12 | $131.47 | $134.22 | $131.42 | $134.09 | $134.09 | 2,425,910 |
| 2023-09-11 | $133.76 | $134.36 | $129.48 | $130.17 | $130.17 | 2,831,328 |
| 2023-09-08 | $132.68 | $133.74 | $132.12 | $132.73 | $132.73 | 2,398,264 |
| 2023-09-07 | $133.18 | $133.82 | $131.39 | $131.55 | $131.55 | 1,588,683 |
| 2023-09-06 | $133.24 | $134.44 | $132.03 | $133.12 | $133.12 | 2,015,554 |
| 2023-09-05 | $131.96 | $135.41 | $131.67 | $133.39 | $133.39 | 3,737,783 |
| 2023-09-01 | $130.69 | $131.77 | $130.00 | $130.98 | $130.98 | 2,462,066 |
| 2023-08-31 | $128.22 | $128.97 | $126.79 | $128.62 | $128.62 | 2,757,449 |
| 2023-08-30 | $128.57 | $128.67 | $127.46 | $127.77 | $127.77 | 1,642,095 |
| 2023-08-29 | $127.53 | $127.95 | $125.94 | $127.85 | $127.85 | 2,175,095 |
| 2023-08-28 | $127.71 | $128.89 | $126.64 | $127.42 | $127.42 | 1,836,129 |
| 2023-08-25 | $126.41 | $127.62 | $124.95 | $127.08 | $127.08 | 2,417,450 |
| 2023-08-24 | $127.45 | $128.86 | $125.37 | $125.68 | $125.68 | 2,811,204 |
| 2023-08-23 | $127.96 | $128.93 | $126.72 | $128.89 | $128.89 | 1,708,167 |
| 2023-08-22 | $130.50 | $131.54 | $129.17 | $129.24 | $129.24 | 1,892,990 |
| 2023-08-21 | $131.54 | $132.39 | $129.63 | $130.37 | $130.37 | 1,627,486 |
| 2023-08-18 | $128.84 | $130.76 | $128.10 | $130.63 | $130.63 | 2,046,540 |
| 2023-08-17 | $130.76 | $131.40 | $129.47 | $129.73 | $129.73 | 1,837,479 |
| 2023-08-16 | $129.63 | $131.01 | $128.08 | $128.60 | $128.60 | 1,819,980 |
| 2023-08-15 | $130.76 | $130.91 | $128.52 | $129.14 | $129.14 | 1,598,210 |
| 2023-08-14 | $132.07 | $132.15 | $130.46 | $131.48 | $131.48 | 1,439,100 |
| 2023-08-11 | $130.83 | $132.83 | $130.73 | $132.33 | $132.33 | 1,845,471 |
| 2023-08-10 | $131.00 | $132.36 | $129.76 | $131.05 | $131.05 | 2,342,950 |
| 2023-08-09 | $129.62 | $132.08 | $129.39 | $130.81 | $130.81 | 3,389,190 |
| 2023-08-08 | $125.53 | $128.64 | $124.76 | $128.40 | $128.40 | 2,958,988 |
| 2023-08-07 | $130.44 | $130.44 | $127.24 | $127.63 | $127.63 | 3,865,090 |
| 2023-08-04 | $135.00 | $135.92 | $129.16 | $129.80 | $129.80 | 5,719,696 |
| 2023-08-03 | $130.36 | $133.30 | $129.90 | $131.69 | $131.69 | 4,302,096 |
| 2023-08-02 | $130.75 | $131.82 | $128.68 | $130.04 | $130.04 | 3,252,217 |
| 2023-08-01 | $131.54 | $132.05 | $130.16 | $131.75 | $131.75 | 2,588,009 |
| 2023-07-31 | $131.57 | $132.97 | $131.20 | $132.53 | $132.53 | 2,802,309 |
| 2023-07-28 | $129.31 | $130.90 | $127.75 | $130.70 | $130.70 | 3,131,904 |
| 2023-07-27 | $130.00 | $130.45 | $128.03 | $128.76 | $128.76 | 3,091,027 |
| 2023-07-26 | $126.63 | $129.42 | $126.57 | $129.32 | $129.32 | 2,879,042 |
| 2023-07-25 | $126.18 | $128.69 | $125.63 | $128.50 | $128.50 | 2,284,128 |
| 2023-07-24 | $125.00 | $127.43 | $124.81 | $126.15 | $126.15 | 2,598,541 |
| 2023-07-21 | $124.02 | $124.68 | $123.24 | $124.61 | $124.61 | 2,246,764 |
| 2023-07-20 | $124.30 | $124.72 | $122.83 | $123.49 | $123.49 | 2,629,592 |
| 2023-07-19 | $122.80 | $124.68 | $121.89 | $122.44 | $122.44 | 2,185,017 |
| 2023-07-18 | $118.32 | $123.63 | $118.20 | $122.77 | $122.77 | 3,133,793 |
| 2023-07-17 | $118.21 | $119.67 | $118.19 | $118.68 | $118.68 | 2,255,806 |
| 2023-07-14 | $121.16 | $121.16 | $117.75 | $118.93 | $118.93 | 2,736,597 |
| 2023-07-13 | $122.01 | $124.33 | $121.24 | $122.57 | $121.73 | 2,846,714 |
| 2023-07-12 | $120.50 | $121.83 | $119.75 | $121.71 | $120.87 | 3,658,550 |
| 2023-07-11 | $116.49 | $119.89 | $116.37 | $119.60 | $119.60 | 2,961,789 |
| 2023-07-10 | $115.46 | $117.29 | $115.39 | $115.77 | $115.77 | 3,095,519 |
| 2023-07-07 | $111.86 | $117.67 | $111.61 | $116.20 | $116.20 | 4,583,087 |
| 2023-07-06 | $113.06 | $113.99 | $110.43 | $112.25 | $112.25 | 3,763,433 |
| 2023-07-05 | $115.27 | $115.43 | $113.78 | $114.29 | $114.29 | 3,012,822 |
| 2023-07-03 | $114.60 | $115.22 | $113.65 | $114.70 | $114.70 | 1,287,557 |
| 2023-06-30 | $113.88 | $115.36 | $112.83 | $114.44 | $114.44 | 4,116,215 |
| 2023-06-29 | $111.99 | $113.31 | $111.27 | $113.00 | $113.00 | 3,650,473 |
| 2023-06-28 | $109.43 | $111.25 | $107.99 | $111.19 | $111.19 | 3,130,612 |
| 2023-06-27 | $109.78 | $110.03 | $108.80 | $108.98 | $108.98 | 3,594,544 |
| 2023-06-26 | $106.79 | $110.56 | $106.77 | $110.00 | $110.00 | 3,189,285 |
| 2023-06-23 | $107.00 | $107.90 | $106.34 | $106.82 | $106.82 | 8,357,185 |
| 2023-06-22 | $109.16 | $109.49 | $107.42 | $108.25 | $108.25 | 2,858,874 |
| 2023-06-21 | $110.20 | $112.38 | $110.01 | $110.87 | $110.87 | 2,726,498 |
| 2023-06-20 | $112.27 | $112.38 | $109.06 | $110.33 | $110.33 | 3,179,267 |
| 2023-06-16 | $112.96 | $114.20 | $111.72 | $113.41 | $113.41 | 6,113,588 |
| 2023-06-15 | $111.52 | $113.47 | $110.77 | $111.70 | $111.70 | 2,887,737 |
| 2023-06-14 | $113.79 | $114.28 | $109.91 | $110.67 | $110.67 | 4,011,866 |
| 2023-06-13 | $113.71 | $115.95 | $112.56 | $112.72 | $112.72 | 3,891,937 |
| 2023-06-12 | $114.23 | $115.91 | $113.10 | $113.92 | $113.92 | 3,947,552 |
| 2023-06-09 | $116.13 | $116.42 | $114.98 | $116.25 | $116.25 | 3,732,865 |
| 2023-06-08 | $116.23 | $116.61 | $113.56 | $116.15 | $116.15 | 5,198,923 |
| 2023-06-07 | $113.58 | $116.41 | $113.52 | $116.25 | $116.25 | 3,483,591 |
| 2023-06-06 | $109.98 | $112.90 | $109.83 | $112.81 | $112.81 | 2,708,873 |
| 2023-06-05 | $114.17 | $114.17 | $110.17 | $111.65 | $111.65 | 2,651,400 |
| 2023-06-02 | $110.79 | $112.68 | $109.98 | $111.92 | $111.92 | 2,902,251 |
| 2023-06-01 | $107.70 | $110.04 | $106.32 | $108.15 | $108.15 | 5,367,674 |
| 2023-05-31 | $107.73 | $108.57 | $106.81 | $107.29 | $107.29 | 7,657,950 |
| 2023-05-30 | $107.71 | $108.99 | $107.01 | $108.81 | $108.81 | 4,330,248 |
| 2023-05-26 | $111.85 | $112.02 | $109.92 | $110.12 | $110.12 | 2,942,824 |
| 2023-05-25 | $111.33 | $111.33 | $109.39 | $110.40 | $110.40 | 2,747,297 |
| 2023-05-24 | $114.10 | $114.69 | $112.42 | $113.29 | $113.29 | 2,430,968 |
| 2023-05-23 | $114.27 | $115.54 | $112.63 | $113.46 | $113.46 | 2,338,612 |
| 2023-05-22 | $114.27 | $114.78 | $112.87 | $113.55 | $113.55 | 3,451,487 |
| 2023-05-19 | $114.78 | $115.92 | $113.88 | $114.59 | $114.59 | 4,657,633 |
| 2023-05-18 | $110.00 | $112.10 | $108.76 | $112.02 | $112.02 | 2,465,093 |
| 2023-05-17 | $109.16 | $111.32 | $108.82 | $110.80 | $110.80 | 2,587,101 |
| 2023-05-16 | $110.63 | $111.42 | $107.47 | $107.63 | $107.63 | 2,467,016 |
| 2023-05-15 | $111.25 | $112.04 | $110.00 | $111.34 | $111.34 | 1,640,577 |
| 2023-05-12 | $111.48 | $111.90 | $109.37 | $110.42 | $110.42 | 1,874,094 |
| 2023-05-11 | $110.13 | $111.03 | $109.31 | $110.53 | $110.53 | 2,320,942 |
| 2023-05-10 | $114.29 | $114.82 | $111.67 | $112.16 | $112.16 | 2,578,649 |
| 2023-05-09 | $113.31 | $115.22 | $113.07 | $113.77 | $113.77 | 1,782,178 |
| 2023-05-08 | $116.45 | $117.16 | $114.28 | $114.36 | $114.36 | 2,967,674 |
| 2023-05-05 | $115.30 | $118.40 | $112.89 | $114.17 | $114.17 | 6,165,526 |
| 2023-05-04 | $111.49 | $113.23 | $110.42 | $111.31 | $111.31 | 4,518,081 |
| 2023-05-03 | $109.33 | $113.26 | $109.03 | $111.02 | $111.02 | 4,982,014 |
| 2023-05-02 | $116.80 | $117.35 | $111.15 | $111.61 | $111.61 | 5,640,466 |
| 2023-05-01 | $117.85 | $119.63 | $117.56 | $118.64 | $118.64 | 1,800,766 |
| 2023-04-28 | $115.52 | $119.74 | $115.10 | $119.47 | $119.47 | 2,715,878 |
| 2023-04-27 | $115.65 | $116.57 | $114.33 | $115.84 | $115.84 | 2,827,895 |
| 2023-04-26 | $115.88 | $117.33 | $114.60 | $115.66 | $115.66 | 2,211,455 |
| 2023-04-25 | $116.99 | $117.88 | $115.56 | $116.67 | $116.67 | 1,988,978 |
| 2023-04-24 | $117.48 | $119.70 | $117.18 | $119.18 | $119.18 | 1,939,603 |
| 2023-04-21 | $118.55 | $118.55 | $116.53 | $117.31 | $117.31 | 3,149,525 |
| 2023-04-20 | $117.92 | $118.32 | $116.37 | $118.26 | $118.26 | 2,690,066 |
| 2023-04-19 | $117.57 | $118.97 | $116.73 | $118.80 | $118.80 | 3,047,457 |
| 2023-04-18 | $120.25 | $120.55 | $118.60 | $119.00 | $119.00 | 4,416,851 |
| 2023-04-17 | $121.49 | $121.97 | $120.62 | $120.78 | $120.78 | 3,569,751 |
| 2023-04-14 | $121.50 | $122.58 | $120.90 | $121.61 | $121.61 | 2,442,425 |
| 2023-04-13 | $121.73 | $122.50 | $120.90 | $121.29 | $121.29 | 2,912,886 |
| 2023-04-12 | $121.65 | $122.88 | $121.51 | $122.31 | $121.48 | 2,805,088 |
| 2023-04-11 | $121.95 | $122.61 | $120.57 | $121.68 | $120.86 | 2,184,228 |
| 2023-04-10 | $120.67 | $122.74 | $120.04 | $120.37 | $119.56 | 2,975,999 |
| 2023-04-06 | $119.66 | $120.27 | $118.90 | $119.37 | $118.56 | 2,843,209 |
| 2023-04-05 | $120.02 | $120.61 | $117.81 | $120.37 | $119.56 | 3,263,406 |
| 2023-04-04 | $122.25 | $122.52 | $117.27 | $119.62 | $118.81 | 3,631,010 |
| 2023-04-03 | $120.67 | $122.25 | $119.50 | $121.41 | $120.59 | 5,011,797 |
| 2023-03-31 | $114.00 | $114.94 | $113.49 | $114.63 | $113.86 | 4,940,079 |
| 2023-03-30 | $113.75 | $113.79 | $112.60 | $113.54 | $112.77 | 4,455,740 |
| 2023-03-29 | $112.03 | $112.87 | $111.13 | $112.68 | $111.92 | 3,949,677 |
| 2023-03-28 | $108.06 | $110.85 | $108.06 | $110.41 | $109.66 | 3,283,011 |
| 2023-03-27 | $106.79 | $109.13 | $105.62 | $108.38 | $107.65 | 3,745,107 |
| 2023-03-24 | $101.91 | $106.12 | $101.56 | $105.49 | $105.49 | 4,182,975 |
| 2023-03-23 | $106.40 | $107.56 | $103.46 | $104.78 | $104.78 | 3,868,484 |
| 2023-03-22 | $108.87 | $109.27 | $105.62 | $105.73 | $105.73 | 3,803,802 |
| 2023-03-21 | $107.80 | $109.34 | $106.27 | $108.62 | $108.62 | 4,177,135 |
| 2023-03-20 | $102.91 | $106.41 | $102.91 | $105.45 | $105.45 | 3,560,703 |
| 2023-03-17 | $104.25 | $104.85 | $101.59 | $102.75 | $102.75 | 11,147,954 |
| 2023-03-16 | $99.36 | $104.78 | $98.52 | $104.48 | $104.48 | 6,638,655 |
| 2023-03-15 | $104.17 | $105.80 | $100.19 | $101.48 | $101.48 | 6,558,545 |
| 2023-03-14 | $109.44 | $111.97 | $106.71 | $109.20 | $108.13 | 4,556,526 |
| 2023-03-13 | $109.33 | $112.31 | $106.83 | $109.10 | $108.04 | 4,301,631 |
| 2023-03-10 | $113.96 | $115.89 | $111.52 | $112.18 | $111.09 | 4,313,032 |
| 2023-03-09 | $118.26 | $119.52 | $114.37 | $115.00 | $113.88 | 4,649,291 |
| 2023-03-08 | $117.50 | $119.58 | $116.70 | $117.83 | $116.68 | 2,807,625 |
| 2023-03-07 | $119.80 | $120.54 | $117.81 | $118.26 | $117.11 | 3,020,739 |
| 2023-03-06 | $121.00 | $121.52 | $118.92 | $120.91 | $119.73 | 3,893,171 |
| 2023-03-03 | $119.02 | $122.00 | $118.73 | $121.77 | $121.77 | 4,824,769 |
| 2023-03-02 | $117.54 | $121.72 | $117.52 | $120.80 | $120.80 | 5,850,996 |
| 2023-03-01 | $113.33 | $118.68 | $112.87 | $118.01 | $118.01 | 4,942,216 |
| 2023-02-28 | $115.82 | $115.93 | $112.67 | $113.02 | $113.02 | 4,907,099 |
| 2023-02-27 | $114.49 | $115.20 | $113.10 | $114.75 | $114.75 | 4,772,204 |
| 2023-02-24 | $114.81 | $115.91 | $111.78 | $114.26 | $114.26 | 8,752,072 |
| 2023-02-23 | $120.02 | $120.20 | $117.51 | $119.53 | $119.53 | 3,846,414 |
| 2023-02-22 | $118.89 | $120.85 | $116.79 | $117.57 | $117.57 | 3,772,405 |
| 2023-02-21 | $118.42 | $119.68 | $117.72 | $119.23 | $119.23 | 4,582,099 |
| 2023-02-17 | $122.20 | $122.62 | $117.39 | $118.42 | $118.42 | 6,201,928 |
| 2023-02-16 | $127.71 | $128.52 | $124.99 | $125.14 | $125.14 | 2,877,243 |
| 2023-02-15 | $131.27 | $131.72 | $126.51 | $128.53 | $128.53 | 4,346,285 |
| 2023-02-14 | $131.60 | $134.24 | $131.25 | $133.13 | $133.13 | 2,190,438 |
| 2023-02-13 | $133.16 | $134.73 | $131.24 | $133.28 | $133.28 | 2,936,968 |
| 2023-02-10 | $130.00 | $134.22 | $129.02 | $134.14 | $134.14 | 4,041,048 |
| 2023-02-09 | $128.69 | $129.01 | $126.78 | $127.16 | $127.16 | 2,487,251 |
| 2023-02-08 | $127.79 | $129.54 | $127.56 | $128.64 | $128.64 | 4,107,716 |
| 2023-02-07 | $124.51 | $127.97 | $123.19 | $127.78 | $127.78 | 2,524,804 |
| 2023-02-06 | $124.83 | $125.27 | $122.13 | $123.83 | $123.83 | 2,486,692 |
| 2023-02-03 | $125.00 | $127.82 | $124.37 | $124.62 | $124.62 | 4,205,834 |
| 2023-02-02 | $126.80 | $127.11 | $123.09 | $124.75 | $124.75 | 3,928,668 |
| 2023-02-01 | $131.23 | $131.74 | $125.39 | $127.29 | $127.29 | 4,991,831 |
| 2023-01-31 | $132.00 | $133.73 | $131.55 | $132.25 | $132.25 | 4,043,336 |
| 2023-01-30 | $133.18 | $133.52 | $131.42 | $132.10 | $132.10 | 2,927,128 |
| 2023-01-27 | $136.00 | $137.95 | $134.44 | $134.66 | $134.66 | 3,035,559 |
| 2023-01-26 | $134.40 | $136.00 | $132.68 | $135.93 | $135.93 | 2,617,768 |
| 2023-01-25 | $132.09 | $132.80 | $130.78 | $132.50 | $132.50 | 2,576,336 |
| 2023-01-24 | $134.00 | $134.86 | $132.38 | $132.76 | $132.76 | 2,313,141 |
| 2023-01-23 | $133.50 | $135.03 | $133.26 | $134.18 | $134.18 | 2,684,185 |
| 2023-01-20 | $131.35 | $133.45 | $130.68 | $132.75 | $132.75 | 2,477,026 |
| 2023-01-19 | $128.97 | $131.91 | $127.63 | $131.29 | $131.29 | 2,449,558 |
| 2023-01-18 | $131.41 | $133.82 | $128.30 | $128.79 | $128.79 | 3,737,444 |
| 2023-01-17 | $129.83 | $130.97 | $128.67 | $130.06 | $130.06 | 3,127,767 |
| 2023-01-13 | $129.87 | $130.20 | $127.93 | $129.46 | $129.46 | 2,111,417 |
| 2023-01-12 | $127.91 | $132.10 | $127.60 | $130.45 | $129.62 | 4,005,443 |
| 2023-01-11 | $129.17 | $129.67 | $125.68 | $126.85 | $126.05 | 2,771,179 |
| 2023-01-10 | $128.61 | $128.69 | $126.09 | $127.61 | $126.80 | 2,575,387 |
| 2023-01-09 | $129.63 | $130.20 | $127.06 | $127.75 | $126.94 | 3,160,483 |
| 2023-01-06 | $126.17 | $129.15 | $125.61 | $127.47 | $126.66 | 2,595,724 |
| 2023-01-05 | $124.15 | $125.74 | $123.83 | $124.38 | $123.59 | 3,560,171 |
| 2023-01-04 | $121.93 | $125.54 | $121.34 | $124.36 | $123.57 | 2,469,850 |
| 2023-01-03 | $128.00 | $129.27 | $122.89 | $124.45 | $123.66 | 2,994,930 |
| 2022-12-30 | $128.25 | $129.69 | $127.95 | $129.52 | $128.70 | 2,179,412 |
| 2022-12-29 | $126.72 | $129.20 | $126.50 | $128.63 | $127.82 | 1,744,672 |
| 2022-12-28 | $131.51 | $131.83 | $126.86 | $127.40 | $126.59 | 2,490,276 |
| 2022-12-27 | $131.42 | $132.34 | $130.30 | $132.08 | $131.24 | 2,258,077 |
| 2022-12-23 | $127.48 | $130.71 | $127.48 | $130.61 | $129.78 | 1,678,396 |
| 2022-12-22 | $130.14 | $130.67 | $123.31 | $126.30 | $125.50 | 3,012,228 |
| 2022-12-21 | $129.41 | $130.44 | $127.31 | $130.01 | $129.19 | 2,687,616 |
| 2022-12-20 | $125.31 | $128.12 | $125.00 | $126.49 | $125.69 | 2,381,131 |
| 2022-12-19 | $126.84 | $127.85 | $124.48 | $125.53 | $124.74 | 2,410,370 |
| 2022-12-16 | $125.00 | $126.61 | $122.41 | $125.77 | $124.97 | 13,516,580 |
| 2022-12-15 | $123.59 | $126.70 | $123.59 | $126.63 | $126.63 | 3,558,051 |
| 2022-12-14 | $127.50 | $129.21 | $124.77 | $125.93 | $125.93 | 3,721,750 |
| 2022-12-13 | $127.85 | $128.99 | $126.31 | $127.46 | $125.96 | 4,376,139 |
| 2022-12-12 | $122.76 | $125.22 | $122.27 | $124.06 | $122.60 | 4,307,658 |
| 2022-12-09 | $125.11 | $126.36 | $121.41 | $121.67 | $120.24 | 4,152,439 |
| 2022-12-08 | $129.18 | $129.88 | $123.31 | $124.57 | $123.10 | 4,767,395 |
| 2022-12-07 | $128.13 | $129.73 | $125.19 | $126.16 | $124.67 | 4,510,323 |
| 2022-12-06 | $133.03 | $135.25 | $126.96 | $127.79 | $126.29 | 5,031,872 |
| 2022-12-05 | $141.92 | $142.49 | $132.40 | $134.14 | $134.14 | 3,802,452 |
| 2022-12-02 | $139.39 | $141.88 | $137.71 | $138.97 | $138.97 | 3,932,546 |
| 2022-12-01 | $143.51 | $144.82 | $140.28 | $140.54 | $140.54 | 2,956,949 |
| 2022-11-30 | $142.88 | $144.39 | $140.28 | $141.93 | $141.93 | 4,615,031 |
| 2022-11-29 | $139.03 | $141.62 | $138.24 | $141.29 | $141.29 | 3,974,937 |
| 2022-11-28 | $138.21 | $139.94 | $136.56 | $136.65 | $136.65 | 3,581,459 |
| 2022-11-25 | $142.92 | $144.91 | $142.44 | $142.64 | $142.64 | 1,430,753 |
| 2022-11-23 | $141.61 | $143.50 | $140.50 | $142.65 | $142.65 | 2,342,067 |
| 2022-11-22 | $142.00 | $144.61 | $140.58 | $144.32 | $144.32 | 3,386,349 |
| 2022-11-21 | $137.56 | $141.27 | $134.41 | $139.86 | $139.86 | 4,734,705 |
| 2022-11-18 | $140.86 | $141.24 | $138.41 | $141.02 | $141.02 | 3,567,316 |
| 2022-11-17 | $141.56 | $144.63 | $140.05 | $144.49 | $144.49 | 2,747,603 |
| 2022-11-16 | $145.66 | $146.85 | $142.93 | $143.45 | $143.45 | 2,505,328 |
| 2022-11-15 | $146.85 | $147.51 | $145.09 | $147.30 | $147.30 | 2,785,969 |
| 2022-11-14 | $146.73 | $150.05 | $146.05 | $146.18 | $146.18 | 2,982,885 |
| 2022-11-11 | $145.31 | $148.14 | $144.49 | $147.11 | $147.11 | 3,072,101 |
| 2022-11-10 | $143.36 | $143.36 | $139.06 | $142.31 | $142.31 | 2,988,113 |
| 2022-11-09 | $145.76 | $146.42 | $139.41 | $139.62 | $139.62 | 5,018,597 |
| 2022-11-08 | $145.00 | $149.22 | $144.52 | $148.26 | $148.26 | 3,982,466 |
| 2022-11-07 | $142.78 | $146.29 | $141.33 | $145.94 | $145.94 | 4,494,763 |
| 2022-11-04 | $143.22 | $150.88 | $139.98 | $142.23 | $142.23 | 8,057,535 |
| 2022-11-03 | $134.62 | $138.98 | $134.02 | $138.38 | $138.38 | 5,368,048 |
| 2022-11-02 | $135.41 | $138.71 | $134.36 | $135.59 | $135.59 | 5,642,028 |
| 2022-11-01 | $138.59 | $138.91 | $135.25 | $136.31 | $136.31 | 3,887,467 |
| 2022-10-31 | $132.50 | $138.92 | $132.36 | $136.52 | $136.52 | 4,138,038 |
| 2022-10-28 | $136.33 | $136.73 | $131.32 | $133.69 | $133.69 | 3,016,580 |
| 2022-10-27 | $136.00 | $137.00 | $134.07 | $134.37 | $134.37 | 3,300,643 |
| 2022-10-26 | $133.16 | $135.56 | $132.15 | $134.30 | $134.30 | 3,849,023 |
| 2022-10-25 | $133.86 | $134.27 | $131.84 | $132.00 | $132.00 | 4,173,195 |
| 2022-10-24 | $134.82 | $136.45 | $134.41 | $134.66 | $134.66 | 4,000,912 |
| 2022-10-21 | $132.50 | $135.87 | $131.62 | $135.00 | $135.00 | 4,237,337 |
| 2022-10-20 | $131.06 | $134.31 | $130.74 | $131.59 | $131.59 | 3,902,354 |
| 2022-10-19 | $125.00 | $130.93 | $124.31 | $130.07 | $130.07 | 4,718,825 |
| 2022-10-18 | $124.02 | $125.42 | $121.38 | $123.99 | $123.99 | 4,018,016 |
| 2022-10-17 | $122.66 | $123.93 | $120.65 | $120.90 | $120.90 | 3,558,078 |
| 2022-10-14 | $124.93 | $127.29 | $120.50 | $120.57 | $120.57 | 3,231,815 |
| 2022-10-13 | $121.52 | $128.32 | $121.52 | $127.34 | $126.55 | 2,803,842 |
| 2022-10-12 | $121.70 | $124.76 | $120.20 | $123.46 | $122.70 | 2,540,579 |
| 2022-10-11 | $121.28 | $125.33 | $120.57 | $122.70 | $121.94 | 3,017,708 |
| 2022-10-10 | $127.45 | $129.24 | $123.35 | $123.70 | $122.94 | 2,674,280 |
| 2022-10-07 | $128.07 | $130.32 | $126.28 | $127.45 | $126.66 | 3,655,691 |
| 2022-10-06 | $124.80 | $128.50 | $124.66 | $127.53 | $127.53 | 4,949,732 |
| 2022-10-05 | $125.07 | $127.37 | $123.14 | $126.08 | $126.08 | 3,967,695 |
| 2022-10-04 | $123.04 | $125.38 | $121.47 | $125.17 | $125.17 | 3,360,365 |
| 2022-10-03 | $116.92 | $120.69 | $116.56 | $119.93 | $119.93 | 4,243,509 |
| 2022-09-30 | $111.37 | $113.63 | $109.91 | $111.73 | $111.73 | 3,329,314 |
| 2022-09-29 | $110.65 | $113.28 | $108.50 | $112.97 | $112.97 | 2,966,616 |
| 2022-09-28 | $106.00 | $112.37 | $105.78 | $111.73 | $111.73 | 4,199,055 |
| 2022-09-27 | $107.00 | $107.51 | $104.89 | $105.45 | $105.45 | 4,402,557 |
| 2022-09-26 | $108.16 | $109.88 | $105.09 | $105.18 | $105.18 | 4,465,390 |
| 2022-09-23 | $113.51 | $113.73 | $107.88 | $109.12 | $109.12 | 5,139,277 |
| 2022-09-22 | $120.45 | $121.23 | $118.18 | $118.35 | $118.35 | 3,299,810 |
| 2022-09-21 | $121.89 | $122.88 | $118.20 | $118.24 | $118.24 | 2,540,910 |
| 2022-09-20 | $120.03 | $120.49 | $117.41 | $119.63 | $119.63 | 2,361,634 |
| 2022-09-19 | $117.23 | $121.25 | $117.01 | $120.43 | $120.43 | 2,339,211 |
| 2022-09-16 | $122.82 | $122.98 | $118.65 | $121.45 | $121.45 | 5,704,392 |
| 2022-09-15 | $124.37 | $125.82 | $122.40 | $122.56 | $122.56 | 3,534,044 |
| 2022-09-14 | $123.11 | $128.17 | $122.90 | $126.73 | $126.73 | 3,271,764 |
| 2022-09-13 | $124.41 | $127.07 | $122.52 | $122.91 | $121.47 | 3,021,005 |
| 2022-09-12 | $125.36 | $127.67 | $124.87 | $126.41 | $124.93 | 3,460,183 |
| 2022-09-09 | $120.88 | $124.10 | $120.80 | $123.36 | $123.36 | 2,841,077 |
| 2022-09-08 | $118.59 | $118.90 | $116.51 | $118.31 | $118.31 | 3,505,489 |
| 2022-09-07 | $117.00 | $118.86 | $115.56 | $117.18 | $117.18 | 3,785,502 |
| 2022-09-06 | $122.93 | $123.46 | $119.83 | $120.31 | $120.31 | 2,393,307 |
| 2022-09-02 | $122.34 | $123.25 | $120.63 | $121.52 | $121.52 | 2,355,867 |
| 2022-09-01 | $119.55 | $119.78 | $117.13 | $118.71 | $118.71 | 2,685,688 |
| 2022-08-31 | $118.33 | $123.69 | $117.57 | $121.30 | $121.30 | 3,538,325 |
| 2022-08-30 | $123.52 | $124.60 | $120.85 | $121.86 | $121.86 | 3,297,030 |
| 2022-08-29 | $124.50 | $129.09 | $123.84 | $126.57 | $126.57 | 2,669,861 |
| 2022-08-26 | $125.35 | $127.47 | $123.92 | $124.57 | $124.57 | 2,532,731 |
| 2022-08-25 | $125.12 | $125.86 | $123.22 | $125.22 | $125.22 | 2,904,899 |
| 2022-08-24 | $122.49 | $124.58 | $120.66 | $123.90 | $123.90 | 3,551,598 |
| 2022-08-23 | $121.58 | $123.94 | $121.32 | $121.78 | $121.78 | 3,191,574 |
| 2022-08-22 | $117.67 | $119.63 | $115.68 | $118.90 | $118.90 | 2,943,602 |
| 2022-08-19 | $118.72 | $119.22 | $117.35 | $118.75 | $118.75 | 3,827,558 |
| 2022-08-18 | $115.02 | $119.03 | $114.76 | $118.99 | $118.99 | 5,001,337 |
| 2022-08-17 | $112.46 | $114.50 | $111.73 | $113.69 | $113.69 | 2,539,431 |
| 2022-08-16 | $113.30 | $114.33 | $110.14 | $112.41 | $112.41 | 3,105,494 |
| 2022-08-15 | $109.55 | $112.84 | $108.02 | $112.28 | $112.28 | 2,975,478 |
| 2022-08-12 | $112.65 | $114.75 | $111.89 | $114.49 | $114.49 | 2,323,818 |
| 2022-08-11 | $112.38 | $114.30 | $110.93 | $113.54 | $113.54 | 3,264,350 |
| 2022-08-10 | $108.17 | $109.66 | $105.53 | $108.99 | $108.99 | 2,718,524 |
| 2022-08-09 | $109.00 | $110.67 | $107.77 | $108.24 | $108.24 | 2,565,636 |
| 2022-08-08 | $107.07 | $108.79 | $106.64 | $107.19 | $107.19 | 3,128,686 |
| 2022-08-05 | $97.72 | $107.96 | $97.39 | $107.01 | $107.01 | 5,736,710 |
| 2022-08-04 | $102.68 | $103.21 | $99.58 | $99.82 | $99.82 | 5,765,932 |
| 2022-08-03 | $108.56 | $108.56 | $102.08 | $103.61 | $103.61 | 5,654,936 |
| 2022-08-02 | $107.92 | $108.48 | $106.22 | $107.19 | $107.19 | 3,082,914 |
| 2022-08-01 | $109.00 | $109.39 | $106.27 | $107.58 | $107.58 | 3,623,072 |
| 2022-07-29 | $109.77 | $111.57 | $108.20 | $111.22 | $111.22 | 6,394,758 |
| 2022-07-28 | $109.24 | $109.98 | $105.31 | $107.39 | $107.39 | 2,766,189 |
| 2022-07-27 | $104.61 | $108.72 | $104.15 | $108.19 | $108.19 | 3,430,800 |
| 2022-07-26 | $106.96 | $107.83 | $102.39 | $103.75 | $103.75 | 2,865,420 |
| 2022-07-25 | $102.57 | $105.97 | $101.32 | $105.48 | $105.48 | 3,279,585 |
| 2022-07-22 | $103.63 | $104.75 | $100.16 | $101.00 | $101.00 | 2,274,046 |
| 2022-07-21 | $102.16 | $103.60 | $101.30 | $103.56 | $103.56 | 4,264,155 |
| 2022-07-20 | $102.59 | $106.24 | $101.24 | $105.57 | $105.57 | 3,088,771 |
| 2022-07-19 | $99.25 | $103.69 | $99.22 | $103.62 | $103.62 | 3,920,855 |
| 2022-07-18 | $99.75 | $101.28 | $98.67 | $99.53 | $99.53 | 3,301,843 |
| 2022-07-15 | $97.63 | $97.70 | $95.33 | $97.28 | $97.28 | 3,799,380 |
| 2022-07-14 | $94.69 | $95.66 | $92.16 | $95.12 | $95.12 | 5,581,486 |
| 2022-07-13 | $98.19 | $102.26 | $97.72 | $99.39 | $98.61 | 3,719,713 |
| 2022-07-12 | $99.95 | $101.54 | $98.02 | $99.49 | $98.71 | 3,873,641 |
| 2022-07-11 | $103.62 | $104.76 | $102.07 | $103.70 | $102.89 | 3,409,304 |
| 2022-07-08 | $106.47 | $106.95 | $103.15 | $105.52 | $104.69 | 2,493,983 |
| 2022-07-07 | $103.27 | $106.00 | $102.85 | $105.07 | $104.25 | 4,605,291 |
| 2022-07-06 | $102.46 | $104.62 | $97.67 | $100.91 | $100.12 | 6,749,762 |
| 2022-07-05 | $109.22 | $109.51 | $102.45 | $104.82 | $104.00 | 5,661,049 |
| 2022-07-01 | $111.87 | $112.75 | $107.75 | $111.62 | $111.62 | 2,781,783 |
| 2022-06-30 | $110.60 | $114.50 | $109.33 | $110.44 | $110.44 | 5,585,788 |
| 2022-06-29 | $120.39 | $121.35 | $112.96 | $113.22 | $113.22 | 4,806,372 |
| 2022-06-28 | $117.70 | $119.93 | $115.73 | $118.31 | $118.31 | 4,812,676 |
| 2022-06-27 | $112.65 | $115.20 | $112.02 | $113.76 | $113.76 | 4,957,780 |
| 2022-06-24 | $109.34 | $113.26 | $107.87 | $110.59 | $110.59 | 11,648,740 |
| 2022-06-23 | $111.95 | $112.48 | $104.96 | $107.17 | $107.17 | 6,254,044 |
| 2022-06-22 | $110.81 | $114.18 | $109.43 | $110.77 | $110.77 | 4,696,919 |
| 2022-06-21 | $114.55 | $118.38 | $114.51 | $117.65 | $117.65 | 4,368,956 |
| 2022-06-17 | $118.80 | $119.20 | $109.56 | $111.67 | $111.67 | 13,623,170 |
| 2022-06-16 | $123.99 | $125.05 | $118.56 | $119.56 | $119.56 | 5,865,580 |
| 2022-06-15 | $130.05 | $131.02 | $125.00 | $127.46 | $127.46 | 3,821,225 |
| 2022-06-14 | $134.54 | $136.11 | $129.06 | $131.26 | $131.26 | 4,036,517 |
| 2022-06-13 | $138.19 | $139.57 | $130.15 | $132.73 | $130.93 | 5,685,363 |
| 2022-06-10 | $141.80 | $145.80 | $140.79 | $144.00 | $142.05 | 5,528,920 |
| 2022-06-09 | $145.02 | $146.23 | $142.24 | $142.49 | $140.56 | 3,007,521 |
| 2022-06-08 | $147.00 | $147.99 | $144.95 | $145.74 | $143.77 | 3,494,781 |
| 2022-06-07 | $140.75 | $146.26 | $140.72 | $145.93 | $143.96 | 3,354,537 |
| 2022-06-06 | $143.00 | $143.73 | $139.56 | $141.11 | $139.20 | 3,225,015 |
| 2022-06-03 | $140.09 | $143.27 | $139.78 | $142.48 | $140.55 | 2,665,198 |
| 2022-06-02 | $137.88 | $141.00 | $136.66 | $139.44 | $137.55 | 2,619,833 |
| 2022-06-01 | $139.84 | $141.63 | $137.40 | $139.93 | $138.04 | 4,390,301 |
| 2022-05-31 | $139.98 | $141.99 | $136.23 | $136.96 | $135.11 | 7,746,301 |
| 2022-05-27 | $132.73 | $136.94 | $132.02 | $136.85 | $135.00 | 2,940,982 |
| 2022-05-26 | $134.84 | $136.43 | $132.99 | $133.72 | $131.91 | 3,384,165 |
| 2022-05-25 | $130.51 | $133.46 | $129.52 | $133.07 | $131.27 | 3,879,725 |
| 2022-05-24 | $126.28 | $130.21 | $124.75 | $129.25 | $127.50 | 3,127,162 |
| 2022-05-23 | $124.28 | $128.27 | $122.42 | $128.07 | $126.34 | 3,344,334 |
| 2022-05-20 | $122.90 | $125.20 | $120.19 | $122.05 | $120.40 | 3,560,007 |
| 2022-05-19 | $120.25 | $124.60 | $119.58 | $121.70 | $120.05 | 4,586,563 |
| 2022-05-18 | $128.21 | $128.89 | $120.73 | $122.58 | $120.92 | 4,340,655 |
| 2022-05-17 | $128.03 | $129.09 | $125.56 | $127.42 | $125.70 | 3,496,758 |
| 2022-05-16 | $124.58 | $128.49 | $124.58 | $126.36 | $124.65 | 3,560,149 |
| 2022-05-13 | $122.67 | $126.06 | $122.40 | $124.28 | $122.60 | 3,881,821 |
| 2022-05-12 | $121.64 | $121.69 | $117.54 | $120.51 | $118.88 | 4,056,135 |
| 2022-05-11 | $120.96 | $126.19 | $120.92 | $121.29 | $119.65 | 4,167,519 |
| 2022-05-10 | $120.43 | $125.06 | $117.68 | $119.56 | $117.94 | 5,451,599 |
| 2022-05-09 | $128.95 | $130.02 | $116.77 | $117.94 | $116.34 | 6,977,173 |
| 2022-05-06 | $125.90 | $132.35 | $125.05 | $132.22 | $130.43 | 7,042,613 |
| 2022-05-05 | $126.11 | $126.43 | $121.77 | $123.42 | $121.75 | 4,289,447 |
| 2022-05-04 | $123.16 | $124.98 | $120.26 | $124.77 | $123.08 | 3,108,258 |
| 2022-05-03 | $116.35 | $121.38 | $116.28 | $120.76 | $119.13 | 3,326,712 |
| 2022-05-02 | $114.93 | $117.04 | $112.10 | $116.31 | $114.74 | 3,496,111 |
| 2022-04-29 | $118.46 | $119.53 | $115.60 | $116.76 | $115.18 | 4,733,968 |
| 2022-04-28 | $113.73 | $119.19 | $110.33 | $117.77 | $116.18 | 3,312,634 |
| 2022-04-27 | $112.51 | $113.70 | $108.36 | $112.81 | $111.28 | 2,839,962 |
| 2022-04-26 | $113.21 | $114.90 | $111.20 | $111.59 | $110.08 | 2,447,369 |
| 2022-04-25 | $112.15 | $112.95 | $105.01 | $111.77 | $110.26 | 4,813,244 |
| 2022-04-22 | $118.88 | $120.62 | $115.97 | $116.12 | $114.55 | 3,086,604 |
| 2022-04-21 | $123.02 | $124.35 | $118.89 | $119.49 | $117.87 | 3,403,222 |
| 2022-04-20 | $123.00 | $123.38 | $121.71 | $122.69 | $121.03 | 3,266,808 |
| 2022-04-19 | $122.93 | $124.35 | $121.08 | $121.76 | $120.11 | 4,861,649 |
| 2022-04-18 | $124.24 | $125.22 | $122.63 | $123.32 | $121.65 | 4,338,053 |
| 2022-04-14 | $123.00 | $123.92 | $122.31 | $122.94 | $121.28 | 3,332,008 |
| 2022-04-13 | $124.87 | $125.68 | $121.60 | $123.56 | $121.89 | 4,314,883 |
| 2022-04-12 | $123.80 | $127.21 | $123.70 | $124.57 | $122.14 | 2,993,906 |
| 2022-04-11 | $125.52 | $125.52 | $120.92 | $121.34 | $118.98 | 3,342,814 |
| 2022-04-08 | $122.00 | $127.95 | $121.78 | $126.88 | $124.41 | 4,534,867 |
| 2022-04-07 | $120.02 | $121.00 | $116.92 | $120.62 | $118.27 | 3,053,800 |
| 2022-04-06 | $119.90 | $121.18 | $117.11 | $118.45 | $116.14 | 2,847,558 |
| 2022-04-05 | $120.95 | $122.43 | $117.66 | $117.83 | $115.53 | 2,318,526 |
| 2022-04-04 | $121.43 | $122.00 | $119.15 | $120.83 | $118.48 | 1,807,253 |
| 2022-04-01 | $119.28 | $121.47 | $118.75 | $120.33 | $117.99 | 2,258,124 |
| 2022-03-31 | $120.88 | $123.88 | $119.22 | $119.23 | $116.91 | 4,035,961 |
| 2022-03-30 | $121.70 | $123.32 | $120.43 | $121.09 | $118.73 | 2,788,704 |
| 2022-03-29 | $117.54 | $120.88 | $115.75 | $120.63 | $118.28 | 3,106,514 |
| 2022-03-28 | $121.84 | $122.55 | $119.71 | $120.86 | $118.51 | 2,955,796 |
| 2022-03-25 | $120.12 | $124.54 | $120.12 | $124.51 | $122.08 | 3,123,549 |
| 2022-03-24 | $123.35 | $123.72 | $120.40 | $121.01 | $118.65 | 2,952,547 |
| 2022-03-23 | $124.40 | $124.89 | $122.46 | $123.55 | $121.14 | 3,344,297 |
| 2022-03-22 | $122.12 | $122.54 | $118.94 | $120.83 | $118.48 | 3,662,643 |
| 2022-03-21 | $117.81 | $123.19 | $117.81 | $122.46 | $120.07 | 4,772,847 |
| 2022-03-18 | $118.68 | $120.35 | $113.76 | $115.80 | $113.54 | 25,216,697 |
| 2022-03-17 | $115.00 | $118.50 | $114.30 | $117.87 | $115.57 | 4,230,141 |
| 2022-03-16 | $113.29 | $113.78 | $111.38 | $113.00 | $110.80 | 4,953,733 |
| 2022-03-15 | $110.21 | $114.99 | $110.00 | $113.82 | $111.60 | 5,415,225 |
| 2022-03-14 | $118.11 | $118.71 | $111.84 | $115.84 | $113.58 | 6,270,533 |
| 2022-03-11 | $117.82 | $119.31 | $115.30 | $116.68 | $113.43 | 3,963,639 |
| 2022-03-10 | $115.37 | $120.57 | $113.99 | $119.88 | $116.54 | 5,386,852 |
| 2022-03-09 | $114.35 | $116.35 | $111.53 | $113.77 | $110.60 | 5,747,749 |
| 2022-03-08 | $122.00 | $122.50 | $113.01 | $117.81 | $114.53 | 7,619,906 |
| 2022-03-07 | $120.02 | $121.78 | $116.54 | $120.15 | $116.80 | 5,521,302 |
| 2022-03-04 | $116.68 | $120.53 | $116.31 | $118.75 | $115.44 | 4,904,851 |
| 2022-03-03 | $115.61 | $117.88 | $114.60 | $116.29 | $113.05 | 4,147,299 |
| 2022-03-02 | $118.00 | $118.95 | $115.88 | $116.74 | $113.49 | 4,287,660 |
| 2022-03-01 | $116.00 | $117.44 | $114.38 | $116.41 | $113.17 | 6,225,162 |
| 2022-02-28 | $109.04 | $115.05 | $107.84 | $114.92 | $111.72 | 7,793,999 |
| 2022-02-25 | $111.24 | $112.25 | $105.85 | $107.28 | $104.29 | 10,111,292 |
| 2022-02-24 | $113.00 | $113.19 | $106.27 | $110.10 | $107.03 | 6,777,851 |
| 2022-02-23 | $110.36 | $111.55 | $108.88 | $110.33 | $107.25 | 4,606,620 |
| 2022-02-22 | $116.87 | $116.97 | $108.00 | $109.53 | $106.48 | 4,579,278 |
| 2022-02-18 | $110.57 | $112.76 | $110.45 | $111.62 | $108.51 | 3,315,504 |
| 2022-02-17 | $111.51 | $114.06 | $111.14 | $112.60 | $109.46 | 3,049,671 |
| 2022-02-16 | $112.08 | $114.31 | $110.88 | $111.77 | $108.65 | 4,041,127 |
| 2022-02-15 | $109.65 | $111.19 | $108.43 | $110.90 | $107.81 | 4,002,623 |
| 2022-02-14 | $116.01 | $116.45 | $112.40 | $113.41 | $110.25 | 3,960,496 |
| 2022-02-11 | $113.73 | $116.89 | $113.13 | $116.75 | $113.50 | 4,732,863 |
| 2022-02-10 | $112.40 | $115.46 | $111.85 | $112.66 | $109.52 | 3,861,945 |
| 2022-02-09 | $111.46 | $114.24 | $111.12 | $113.31 | $110.15 | 2,969,145 |
| 2022-02-08 | $113.40 | $113.61 | $109.57 | $111.53 | $108.42 | 5,698,363 |
| 2022-02-07 | $113.34 | $116.29 | $111.41 | $114.69 | $111.49 | 3,282,839 |
| 2022-02-04 | $113.31 | $116.53 | $112.93 | $113.70 | $110.53 | 3,708,267 |
| 2022-02-03 | $112.25 | $112.97 | $109.95 | $111.78 | $108.66 | 3,569,037 |
| 2022-02-02 | $112.54 | $113.26 | $109.26 | $112.92 | $109.77 | 4,368,281 |
| 2022-02-01 | $110.18 | $114.93 | $109.97 | $113.18 | $110.03 | 4,590,896 |
| 2022-01-31 | $110.53 | $113.20 | $107.68 | $111.48 | $108.37 | 5,685,030 |
| 2022-01-28 | $109.75 | $110.95 | $107.42 | $109.70 | $106.64 | 3,832,573 |
| 2022-01-27 | $109.67 | $111.28 | $107.75 | $109.75 | $106.69 | 6,218,909 |
| 2022-01-26 | $107.67 | $109.90 | $106.07 | $107.53 | $104.53 | 5,122,618 |
| 2022-01-25 | $102.25 | $107.70 | $99.36 | $106.94 | $103.96 | 4,764,932 |
| 2022-01-24 | $97.52 | $103.04 | $95.93 | $102.31 | $99.46 | 5,917,807 |
| 2022-01-21 | $102.39 | $102.54 | $99.45 | $100.63 | $97.83 | 3,801,646 |
| 2022-01-20 | $103.74 | $107.82 | $103.05 | $103.50 | $100.62 | 4,863,461 |
| 2022-01-19 | $106.78 | $107.17 | $103.05 | $105.13 | $102.20 | 4,893,549 |
| 2022-01-18 | $107.60 | $107.99 | $104.32 | $105.67 | $102.72 | 6,137,587 |
| 2022-01-14 | $102.13 | $106.02 | $102.13 | $105.63 | $102.69 | 4,981,846 |
| 2022-01-13 | $101.50 | $103.35 | $100.62 | $102.00 | $99.16 | 3,469,211 |
| 2022-01-12 | $103.29 | $103.50 | $101.25 | $102.77 | $99.18 | 3,953,925 |
| 2022-01-11 | $99.35 | $102.44 | $97.43 | $102.20 | $98.63 | 4,846,431 |
| 2022-01-10 | $98.36 | $99.31 | $96.03 | $98.06 | $94.63 | 5,381,726 |
| 2022-01-07 | $96.01 | $98.27 | $94.89 | $98.16 | $94.73 | 6,277,812 |
| 2022-01-06 | $97.25 | $97.40 | $94.57 | $95.52 | $92.18 | 5,254,741 |
| 2022-01-05 | $97.00 | $97.33 | $93.55 | $93.60 | $90.33 | 6,632,080 |
| 2022-01-04 | $92.05 | $96.27 | $91.65 | $95.35 | $92.02 | 5,716,505 |
| 2022-01-03 | $88.33 | $91.22 | $88.29 | $91.16 | $87.97 | 2,997,915 |
| 2021-12-31 | $88.89 | $89.57 | $88.43 | $88.83 | $85.72 | 2,054,986 |
| 2021-12-30 | $89.98 | $90.75 | $89.08 | $89.18 | $86.06 | 2,228,334 |
| 2021-12-29 | $89.88 | $91.07 | $89.25 | $89.85 | $86.71 | 2,053,063 |
| 2021-12-28 | $91.40 | $91.64 | $89.08 | $90.22 | $87.07 | 2,307,873 |
| 2021-12-27 | $86.99 | $90.82 | $86.04 | $90.78 | $87.61 | 2,716,621 |
| 2021-12-23 | $87.25 | $88.23 | $86.87 | $87.18 | $84.13 | 2,458,349 |
| 2021-12-22 | $86.22 | $87.95 | $84.88 | $87.22 | $84.17 | 2,713,997 |
| 2021-12-21 | $84.48 | $86.64 | $84.32 | $86.35 | $83.33 | 3,089,513 |
| 2021-12-20 | $81.80 | $83.63 | $80.67 | $83.58 | $80.66 | 2,937,555 |
| 2021-12-17 | $85.82 | $85.83 | $83.47 | $84.00 | $81.06 | 9,091,540 |
| 2021-12-16 | $85.86 | $88.52 | $85.45 | $86.19 | $83.18 | 5,108,352 |
| 2021-12-15 | $85.63 | $85.69 | $82.07 | $84.81 | $81.84 | 3,148,493 |
| 2021-12-14 | $85.41 | $86.49 | $84.43 | $85.30 | $82.32 | 3,412,532 |
| 2021-12-13 | $88.80 | $89.52 | $86.82 | $88.03 | $83.01 | 3,999,158 |
| 2021-12-10 | $89.91 | $89.99 | $87.31 | $89.68 | $84.56 | 3,615,184 |
| 2021-12-09 | $89.76 | $89.91 | $88.23 | $88.88 | $83.81 | 3,957,581 |
| 2021-12-08 | $90.73 | $91.30 | $89.19 | $90.08 | $84.94 | 3,109,196 |
| 2021-12-07 | $89.00 | $91.92 | $88.93 | $90.56 | $85.39 | 4,748,696 |
| 2021-12-06 | $88.00 | $89.12 | $86.81 | $87.57 | $82.57 | 3,091,189 |
| 2021-12-03 | $88.64 | $89.10 | $85.15 | $85.99 | $81.08 | 5,593,002 |
| 2021-12-02 | $84.75 | $87.05 | $83.25 | $86.56 | $81.62 | 5,674,237 |
| 2021-12-01 | $89.43 | $89.94 | $85.23 | $85.35 | $80.48 | 5,594,614 |
| 2021-11-30 | $87.03 | $89.10 | $86.00 | $87.00 | $82.03 | 7,858,241 |
| 2021-11-29 | $90.44 | $91.52 | $88.18 | $88.39 | $83.35 | 4,061,724 |
| 2021-11-26 | $87.83 | $88.20 | $84.70 | $87.42 | $82.43 | 4,738,246 |
| 2021-11-24 | $90.92 | $93.43 | $90.92 | $93.05 | $87.74 | 3,049,699 |
| 2021-11-23 | $88.55 | $91.85 | $88.23 | $91.76 | $86.52 | 4,902,183 |
| 2021-11-22 | $85.60 | $88.27 | $85.60 | $86.71 | $81.76 | 6,531,191 |
| 2021-11-19 | $87.94 | $88.00 | $85.32 | $85.68 | $80.79 | 5,733,138 |
| 2021-11-18 | $89.92 | $91.00 | $88.57 | $89.62 | $84.50 | 4,546,771 |
| 2021-11-17 | $90.71 | $92.48 | $89.21 | $90.08 | $84.94 | 6,058,008 |
| 2021-11-16 | $93.61 | $93.80 | $91.84 | $91.90 | $86.65 | 4,718,812 |
| 2021-11-15 | $94.45 | $94.71 | $92.32 | $93.20 | $87.88 | 6,183,632 |
| 2021-11-12 | $94.49 | $96.03 | $94.29 | $94.84 | $89.43 | 3,501,259 |
| 2021-11-11 | $94.73 | $96.32 | $94.73 | $94.92 | $89.50 | 3,068,776 |
| 2021-11-10 | $96.23 | $96.42 | $93.03 | $94.29 | $88.91 | 4,271,528 |
| 2021-11-09 | $96.87 | $97.47 | $94.81 | $97.11 | $91.57 | 2,413,907 |
| 2021-11-08 | $96.22 | $98.20 | $95.81 | $96.99 | $91.45 | 3,487,257 |
| 2021-11-05 | $94.97 | $96.19 | $92.88 | $95.12 | $89.69 | 7,201,977 |
| 2021-11-04 | $92.58 | $93.63 | $90.13 | $90.90 | $85.71 | 5,006,488 |
| 2021-11-03 | $91.57 | $93.11 | $90.15 | $90.95 | $85.76 | 4,917,540 |
| 2021-11-02 | $92.73 | $94.19 | $92.21 | $92.82 | $87.52 | 2,243,497 |
| 2021-11-01 | $93.64 | $94.21 | $92.51 | $93.46 | $88.13 | 3,174,145 |
| 2021-10-29 | $93.52 | $94.60 | $91.84 | $92.46 | $87.18 | 2,294,067 |
| 2021-10-28 | $92.45 | $94.02 | $92.42 | $93.81 | $88.46 | 2,284,588 |
| 2021-10-27 | $93.52 | $94.65 | $92.34 | $93.04 | $87.73 | 3,992,225 |
| 2021-10-26 | $94.54 | $95.64 | $93.84 | $95.00 | $89.58 | 2,617,633 |
| 2021-10-25 | $93.50 | $94.74 | $92.84 | $94.04 | $88.67 | 3,849,108 |
| 2021-10-22 | $91.58 | $92.40 | $90.65 | $92.00 | $86.75 | 2,202,758 |
| 2021-10-21 | $91.97 | $92.73 | $89.89 | $90.90 | $85.71 | 3,464,378 |
| 2021-10-20 | $89.51 | $93.43 | $89.04 | $93.10 | $87.79 | 3,799,071 |
| 2021-10-19 | $89.41 | $90.85 | $88.10 | $90.16 | $85.01 | 2,821,058 |
| 2021-10-18 | $90.36 | $91.94 | $88.59 | $89.31 | $84.21 | 4,664,420 |
| 2021-10-15 | $91.83 | $91.89 | $89.54 | $89.62 | $84.50 | 3,179,559 |
| 2021-10-14 | $90.54 | $91.30 | $88.54 | $90.57 | $85.40 | 3,585,067 |
| 2021-10-13 | $88.99 | $91.59 | $88.03 | $90.41 | $84.86 | 4,416,244 |
| 2021-10-12 | $89.82 | $91.94 | $89.38 | $90.12 | $84.59 | 4,565,107 |
| 2021-10-11 | $92.30 | $93.07 | $90.04 | $90.16 | $84.63 | 4,611,443 |
| 2021-10-08 | $86.80 | $90.91 | $86.80 | $90.53 | $84.98 | 4,848,747 |
| 2021-10-07 | $86.46 | $86.80 | $85.07 | $85.79 | $80.53 | 4,286,200 |
| 2021-10-06 | $85.80 | $87.06 | $84.07 | $86.57 | $81.26 | 5,049,369 |
| 2021-10-05 | $87.77 | $89.48 | $86.75 | $87.10 | $81.76 | 6,930,980 |
| 2021-10-04 | $85.00 | $87.79 | $84.63 | $86.40 | $81.10 | 6,252,617 |
| 2021-10-01 | $81.10 | $84.14 | $81.01 | $83.91 | $78.76 | 5,179,541 |
| 2021-09-30 | $82.34 | $82.39 | $79.91 | $80.27 | $75.35 | 6,712,574 |
| 2021-09-29 | $81.71 | $83.60 | $80.48 | $82.57 | $77.50 | 4,809,394 |
| 2021-09-28 | $82.96 | $83.48 | $81.34 | $81.73 | $76.72 | 5,830,478 |
| 2021-09-27 | $80.45 | $82.41 | $80.29 | $81.81 | $76.79 | 5,002,119 |
| 2021-09-24 | $76.29 | $78.87 | $76.02 | $78.10 | $73.31 | 5,126,226 |
| 2021-09-23 | $74.92 | $77.05 | $74.48 | $76.87 | $72.15 | 3,893,792 |
| 2021-09-22 | $72.76 | $75.33 | $72.76 | $74.60 | $70.02 | 4,775,400 |
| 2021-09-21 | $72.50 | $73.16 | $71.38 | $72.21 | $67.78 | 3,870,986 |
| 2021-09-20 | $71.88 | $72.91 | $70.41 | $71.53 | $67.14 | 5,227,821 |
| 2021-09-17 | $74.04 | $74.93 | $73.49 | $74.25 | $69.69 | 6,397,301 |
| 2021-09-16 | $74.81 | $75.45 | $73.40 | $73.97 | $69.43 | 4,327,059 |
| 2021-09-15 | $71.18 | $75.53 | $71.02 | $75.31 | $70.69 | 8,412,451 |
| 2021-09-14 | $70.73 | $70.95 | $69.17 | $69.52 | $65.25 | 4,747,912 |
| 2021-09-13 | $69.14 | $71.38 | $69.08 | $70.09 | $65.79 | 5,099,682 |
| 2021-09-10 | $68.49 | $68.92 | $66.97 | $67.14 | $63.02 | 2,769,145 |
| 2021-09-09 | $66.67 | $68.20 | $66.08 | $67.35 | $63.22 | 3,286,670 |
| 2021-09-08 | $68.28 | $68.56 | $66.85 | $67.18 | $63.06 | 2,927,314 |
| 2021-09-07 | $67.32 | $68.32 | $66.95 | $67.67 | $63.52 | 2,274,173 |
| 2021-09-03 | $68.01 | $68.55 | $67.21 | $67.99 | $63.82 | 2,450,733 |
| 2021-09-02 | $67.00 | $69.52 | $66.93 | $68.36 | $64.17 | 3,541,083 |
| 2021-09-01 | $67.72 | $68.02 | $66.05 | $66.36 | $62.29 | 3,737,894 |
| 2021-08-31 | $67.36 | $68.21 | $66.67 | $67.52 | $63.38 | 4,744,094 |
| 2021-08-30 | $68.85 | $69.36 | $67.36 | $67.39 | $63.26 | 4,614,011 |
| 2021-08-27 | $68.40 | $70.41 | $68.40 | $69.63 | $65.36 | 3,440,845 |
| 2021-08-26 | $68.02 | $68.35 | $67.02 | $67.43 | $63.29 | 3,247,380 |
| 2021-08-25 | $68.55 | $69.29 | $67.77 | $68.73 | $64.51 | 2,362,950 |
| 2021-08-24 | $68.16 | $68.82 | $67.47 | $68.45 | $64.25 | 3,638,914 |
| 2021-08-23 | $66.87 | $68.04 | $66.34 | $67.64 | $63.49 | 4,195,025 |
| 2021-08-20 | $63.46 | $65.00 | $63.25 | $64.47 | $60.51 | 3,554,094 |
| 2021-08-19 | $64.33 | $65.44 | $62.81 | $64.26 | $60.32 | 5,467,590 |
| 2021-08-18 | $65.94 | $67.55 | $65.23 | $65.36 | $61.35 | 5,504,077 |
| 2021-08-17 | $65.50 | $66.84 | $65.35 | $65.97 | $61.92 | 4,609,504 |
| 2021-08-16 | $66.98 | $67.40 | $65.83 | $65.92 | $61.88 | 3,658,288 |
| 2021-08-13 | $69.83 | $69.85 | $67.96 | $68.00 | $63.83 | 2,507,456 |
| 2021-08-12 | $69.54 | $70.00 | $68.70 | $69.79 | $65.51 | 3,907,760 |
| 2021-08-11 | $68.86 | $69.88 | $68.02 | $69.46 | $65.20 | 7,844,865 |
| 2021-08-10 | $69.64 | $70.32 | $67.98 | $68.73 | $64.51 | 16,155,795 |
| 2021-08-09 | $69.60 | $70.61 | $68.86 | $69.38 | $65.12 | 3,909,312 |
| 2021-08-06 | $71.83 | $72.17 | $70.61 | $70.93 | $66.58 | 4,560,922 |
| 2021-08-05 | $71.13 | $71.96 | $69.76 | $70.74 | $66.40 | 6,534,102 |
| 2021-08-04 | $71.83 | $73.04 | $70.50 | $70.74 | $66.40 | 4,964,394 |
| 2021-08-03 | $71.38 | $74.29 | $70.88 | $73.68 | $69.16 | 4,718,293 |
| 2021-08-02 | $72.83 | $74.39 | $71.38 | $71.62 | $67.23 | 5,653,390 |
| 2021-07-30 | $73.17 | $73.35 | $72.08 | $72.86 | $68.39 | 4,708,664 |
| 2021-07-29 | $74.16 | $74.25 | $72.80 | $73.71 | $69.19 | 4,438,367 |
| 2021-07-28 | $73.28 | $73.80 | $71.70 | $73.30 | $68.80 | 3,546,062 |
| 2021-07-27 | $73.40 | $73.40 | $71.63 | $72.73 | $68.27 | 4,977,318 |
| 2021-07-26 | $72.78 | $74.60 | $72.56 | $74.17 | $69.62 | 4,237,476 |
| 2021-07-23 | $73.43 | $73.67 | $71.58 | $72.51 | $68.06 | 3,889,384 |
| 2021-07-22 | $74.35 | $74.54 | $72.93 | $73.70 | $69.18 | 3,059,154 |
| 2021-07-21 | $73.20 | $74.87 | $72.42 | $74.19 | $69.64 | 8,756,211 |
| 2021-07-20 | $70.00 | $72.46 | $69.30 | $71.50 | $67.11 | 7,228,060 |
| 2021-07-19 | $71.50 | $72.44 | $69.42 | $70.34 | $66.02 | 6,348,303 |
| 2021-07-16 | $77.12 | $77.34 | $73.61 | $73.91 | $69.38 | 3,652,487 |
| 2021-07-15 | $76.74 | $78.64 | $75.75 | $76.19 | $71.52 | 6,226,996 |
| 2021-07-14 | $83.57 | $84.33 | $79.22 | $79.66 | $73.41 | 3,745,606 |
| 2021-07-13 | $82.71 | $83.56 | $82.13 | $82.73 | $76.24 | 3,512,836 |
| 2021-07-12 | $81.40 | $83.87 | $80.91 | $83.30 | $76.77 | 3,387,584 |
| 2021-07-09 | $81.39 | $82.77 | $79.80 | $82.59 | $76.11 | 6,362,241 |
| 2021-07-08 | $80.11 | $81.63 | $79.56 | $79.89 | $73.62 | 6,314,873 |
| 2021-07-07 | $83.42 | $84.21 | $80.64 | $81.09 | $74.73 | 4,430,349 |
| 2021-07-06 | $85.77 | $86.00 | $83.12 | $83.72 | $77.15 | 3,776,924 |
| 2021-07-02 | $85.60 | $86.31 | $84.39 | $85.77 | $79.04 | 2,884,174 |
| 2021-07-01 | $85.89 | $86.38 | $84.60 | $85.99 | $79.25 | 4,409,891 |
| 2021-06-30 | $83.14 | $84.41 | $82.67 | $83.44 | $76.90 | 5,392,513 |
| 2021-06-29 | $83.48 | $84.49 | $81.97 | $82.31 | $75.85 | 2,944,627 |
| 2021-06-28 | $87.01 | $87.01 | $82.49 | $82.97 | $76.46 | 4,471,918 |
| 2021-06-25 | $86.70 | $87.70 | $85.57 | $87.65 | $80.78 | 4,754,764 |
| 2021-06-24 | $85.21 | $86.13 | $84.37 | $86.09 | $79.34 | 2,754,809 |
| 2021-06-23 | $85.88 | $87.77 | $85.61 | $85.70 | $78.98 | 2,601,277 |
| 2021-06-22 | $84.94 | $85.55 | $83.40 | $84.95 | $78.29 | 3,187,699 |
| 2021-06-21 | $80.75 | $85.08 | $80.60 | $84.99 | $78.32 | 4,966,527 |
| 2021-06-18 | $79.81 | $81.30 | $78.80 | $79.31 | $73.09 | 9,421,196 |
| 2021-06-17 | $84.67 | $85.47 | $79.72 | $81.43 | $75.04 | 4,582,187 |
| 2021-06-16 | $85.48 | $86.05 | $83.66 | $84.71 | $78.07 | 3,795,833 |
| 2021-06-15 | $85.03 | $86.30 | $84.48 | $85.60 | $78.89 | 4,392,344 |
| 2021-06-14 | $86.04 | $87.34 | $84.07 | $84.86 | $78.20 | 3,574,102 |
| 2021-06-11 | $86.94 | $87.70 | $85.20 | $85.44 | $78.74 | 3,977,477 |
| 2021-06-10 | $87.37 | $87.52 | $84.84 | $86.17 | $79.41 | 3,122,277 |
| 2021-06-09 | $87.50 | $87.94 | $85.76 | $85.81 | $79.08 | 3,154,751 |
| 2021-06-08 | $85.17 | $87.70 | $84.34 | $87.39 | $80.54 | 3,019,063 |
| 2021-06-07 | $87.18 | $87.99 | $86.81 | $87.03 | $80.20 | 2,670,181 |
| 2021-06-04 | $87.27 | $87.90 | $85.65 | $87.46 | $80.60 | 3,128,630 |
| 2021-06-03 | $85.42 | $87.41 | $84.71 | $86.81 | $80.00 | 3,658,229 |
| 2021-06-02 | $84.83 | $86.03 | $83.25 | $85.27 | $78.58 | 3,547,488 |
| 2021-06-01 | $82.58 | $85.23 | $82.56 | $84.59 | $77.96 | 4,135,243 |
| 2021-05-28 | $80.45 | $80.99 | $79.90 | $80.34 | $74.04 | 2,062,338 |
| 2021-05-27 | $80.54 | $81.37 | $79.44 | $80.33 | $74.03 | 6,086,146 |
| 2021-05-26 | $78.93 | $79.91 | $77.94 | $79.60 | $73.36 | 3,877,238 |
| 2021-05-25 | $80.25 | $80.87 | $78.57 | $78.68 | $72.51 | 4,786,178 |
| 2021-05-24 | $80.89 | $80.94 | $78.84 | $80.14 | $73.85 | 4,270,764 |
| 2021-05-21 | $81.46 | $82.23 | $79.99 | $80.07 | $73.79 | 2,782,924 |
| 2021-05-20 | $80.60 | $81.06 | $78.71 | $80.52 | $74.20 | 3,306,665 |
| 2021-05-19 | $80.56 | $82.05 | $78.83 | $80.54 | $74.22 | 4,041,280 |
| 2021-05-18 | $85.51 | $85.81 | $82.82 | $82.97 | $76.46 | 3,346,076 |
| 2021-05-17 | $81.84 | $85.13 | $81.84 | $85.10 | $78.43 | 3,833,225 |
| 2021-05-14 | $80.55 | $83.02 | $80.54 | $82.60 | $76.12 | 4,042,899 |
| 2021-05-13 | $80.71 | $81.37 | $78.08 | $79.58 | $73.34 | 3,427,386 |
| 2021-05-12 | $83.24 | $84.20 | $81.07 | $81.36 | $74.98 | 4,693,895 |
| 2021-05-11 | $82.76 | $82.98 | $80.48 | $82.14 | $75.70 | 4,977,914 |
| 2021-05-10 | $84.72 | $86.60 | $83.68 | $84.55 | $77.92 | 5,567,834 |
| 2021-05-07 | $77.33 | $83.28 | $76.80 | $83.10 | $76.58 | 7,297,417 |
| 2021-05-06 | $76.73 | $77.21 | $74.67 | $76.98 | $70.94 | 4,740,450 |
| 2021-05-05 | $76.49 | $78.16 | $75.50 | $76.71 | $70.69 | 7,966,700 |
| 2021-05-04 | $76.15 | $76.69 | $74.72 | $75.01 | $69.13 | 4,649,201 |
| 2021-05-03 | $74.62 | $76.02 | $74.15 | $75.97 | $70.01 | 3,324,647 |
| 2021-04-30 | $74.43 | $76.23 | $73.52 | $73.64 | $67.86 | 2,467,623 |
| 2021-04-29 | $76.40 | $77.05 | $74.93 | $75.93 | $69.97 | 2,863,432 |
| 2021-04-28 | $72.22 | $75.44 | $72.22 | $74.98 | $69.10 | 4,677,561 |
| 2021-04-27 | $70.04 | $72.03 | $69.75 | $71.68 | $66.06 | 2,808,807 |
| 2021-04-26 | $68.90 | $70.39 | $68.79 | $69.83 | $64.35 | 2,601,669 |
| 2021-04-23 | $68.64 | $69.89 | $68.28 | $69.06 | $63.64 | 2,181,724 |
| 2021-04-22 | $69.14 | $69.20 | $67.13 | $68.35 | $62.99 | 2,776,119 |
| 2021-04-21 | $67.54 | $69.68 | $67.29 | $68.96 | $63.55 | 3,513,751 |
| 2021-04-20 | $70.23 | $70.60 | $67.30 | $68.57 | $63.19 | 3,980,932 |
| 2021-04-19 | $70.70 | $72.10 | $70.01 | $71.29 | $65.70 | 2,915,023 |
| 2021-04-16 | $72.83 | $73.10 | $70.44 | $70.51 | $64.98 | 3,574,861 |
| 2021-04-15 | $74.19 | $74.33 | $72.26 | $72.83 | $67.12 | 3,520,911 |
| 2021-04-14 | $71.26 | $74.88 | $71.07 | $74.12 | $67.92 | 4,710,269 |
| 2021-04-13 | $70.11 | $71.10 | $69.31 | $70.40 | $64.51 | 2,229,695 |
| 2021-04-12 | $72.39 | $73.37 | $70.10 | $70.10 | $64.24 | 3,403,901 |
| 2021-04-09 | $72.77 | $73.51 | $71.13 | $71.77 | $65.77 | 4,065,737 |
| 2021-04-08 | $72.80 | $72.85 | $70.88 | $72.19 | $66.15 | 4,445,175 |
| 2021-04-07 | $72.47 | $73.56 | $72.30 | $73.30 | $67.17 | 3,552,375 |
| 2021-04-06 | $72.47 | $74.63 | $72.15 | $72.30 | $66.25 | 3,390,827 |
| 2021-04-05 | $75.04 | $75.15 | $70.83 | $71.79 | $65.79 | 4,173,298 |
| 2021-04-01 | $72.83 | $75.55 | $72.16 | $75.34 | $69.04 | 5,864,050 |
| 2021-03-31 | $73.13 | $73.79 | $72.19 | $72.53 | $66.46 | 3,458,292 |
| 2021-03-30 | $72.55 | $73.90 | $71.39 | $73.26 | $67.13 | 2,614,298 |
| 2021-03-29 | $74.34 | $74.89 | $72.49 | $73.64 | $67.48 | 3,264,089 |
| 2021-03-26 | $74.44 | $75.00 | $73.58 | $74.88 | $68.62 | 4,425,273 |
| 2021-03-25 | $71.05 | $73.15 | $69.80 | $73.04 | $66.93 | 4,176,027 |
| 2021-03-24 | $71.01 | $73.47 | $71.00 | $72.54 | $66.47 | 5,032,738 |
| 2021-03-23 | $66.90 | $71.51 | $66.28 | $69.65 | $63.83 | 7,079,784 |
| 2021-03-22 | $68.61 | $69.12 | $67.61 | $68.23 | $62.52 | 2,941,978 |
| 2021-03-19 | $69.22 | $71.03 | $68.28 | $70.08 | $64.22 | 8,384,453 |
| 2021-03-18 | $72.47 | $73.16 | $68.70 | $68.90 | $63.14 | 4,406,386 |
| 2021-03-17 | $71.38 | $73.24 | $69.88 | $73.19 | $67.07 | 3,816,854 |
| 2021-03-16 | $72.61 | $72.95 | $70.33 | $70.65 | $64.74 | 5,399,941 |
| 2021-03-15 | $74.17 | $74.59 | $72.17 | $74.36 | $68.14 | 2,602,439 |
| 2021-03-12 | $75.70 | $75.89 | $74.23 | $75.00 | $68.73 | 2,958,418 |
| 2021-03-11 | $75.20 | $76.59 | $74.66 | $75.31 | $69.01 | 4,167,852 |
| 2021-03-10 | $74.00 | $75.65 | $72.63 | $75.11 | $68.83 | 3,712,377 |
| 2021-03-09 | $72.99 | $77.15 | $70.60 | $73.61 | $67.45 | 5,738,357 |
| 2021-03-08 | $75.50 | $75.80 | $72.77 | $74.59 | $68.35 | 6,850,244 |
| 2021-03-05 | $73.92 | $74.86 | $71.27 | $74.58 | $68.34 | 6,638,234 |
| 2021-03-04 | $67.45 | $73.87 | $67.23 | $71.43 | $65.46 | 7,351,575 |
| 2021-03-03 | $64.80 | $68.48 | $64.80 | $66.99 | $61.39 | 4,772,217 |
| 2021-03-02 | $64.69 | $65.75 | $63.95 | $64.47 | $59.08 | 3,593,309 |
| 2021-03-01 | $65.46 | $65.98 | $64.13 | $64.98 | $59.55 | 4,854,514 |
| 2021-02-26 | $69.25 | $69.35 | $63.42 | $64.56 | $59.16 | 9,250,898 |
| 2021-02-25 | $72.40 | $72.84 | $69.84 | $70.59 | $64.69 | 5,761,953 |
| 2021-02-24 | $68.15 | $72.86 | $67.41 | $72.37 | $66.32 | 6,106,597 |
| 2021-02-23 | $67.30 | $68.16 | $63.62 | $67.85 | $62.18 | 4,236,606 |
| 2021-02-22 | $63.01 | $67.28 | $62.78 | $66.10 | $60.57 | 4,633,967 |
| 2021-02-19 | $60.79 | $62.56 | $60.79 | $62.51 | $57.28 | 3,291,123 |
| 2021-02-18 | $63.00 | $63.14 | $60.46 | $60.57 | $55.50 | 3,695,464 |
| 2021-02-17 | $63.34 | $63.73 | $61.84 | $63.54 | $58.23 | 2,940,631 |
| 2021-02-16 | $63.05 | $63.85 | $62.14 | $63.10 | $57.82 | 4,921,935 |
| 2021-02-12 | $59.21 | $61.50 | $59.03 | $61.02 | $55.92 | 3,317,552 |
| 2021-02-11 | $60.15 | $60.27 | $58.16 | $59.64 | $54.65 | 2,973,000 |
| 2021-02-10 | $58.50 | $60.92 | $58.45 | $60.21 | $55.17 | 4,876,924 |
| 2021-02-09 | $58.75 | $58.93 | $57.88 | $58.22 | $53.35 | 3,014,315 |
| 2021-02-08 | $57.51 | $59.85 | $57.32 | $59.41 | $54.44 | 4,079,623 |
| 2021-02-05 | $58.04 | $58.10 | $56.43 | $56.61 | $51.88 | 4,028,958 |
| 2021-02-04 | $56.31 | $57.53 | $54.73 | $57.47 | $52.66 | 5,451,906 |
| 2021-02-03 | $51.83 | $56.00 | $51.50 | $55.88 | $51.21 | 5,047,578 |
| 2021-02-02 | $52.90 | $53.01 | $50.94 | $51.26 | $46.97 | 6,229,692 |
| 2021-02-01 | $51.32 | $52.00 | $50.08 | $51.33 | $47.04 | 4,710,302 |
| 2021-01-29 | $53.20 | $53.87 | $50.75 | $50.96 | $46.70 | 6,691,315 |
| 2021-01-28 | $55.52 | $55.90 | $53.57 | $53.72 | $49.23 | 7,417,527 |
| 2021-01-27 | $52.72 | $55.49 | $51.89 | $55.01 | $50.41 | 7,499,629 |
| 2021-01-26 | $55.84 | $56.78 | $53.47 | $53.49 | $49.02 | 3,702,431 |
| 2021-01-25 | $54.12 | $55.25 | $52.82 | $55.20 | $50.58 | 4,902,752 |
| 2021-01-22 | $53.25 | $54.98 | $52.94 | $54.86 | $50.27 | 5,481,096 |
| 2021-01-21 | $60.11 | $60.46 | $54.97 | $55.03 | $50.43 | 8,531,546 |
| 2021-01-20 | $61.05 | $61.25 | $59.36 | $60.20 | $55.17 | 2,280,727 |
| 2021-01-19 | $60.26 | $61.23 | $59.88 | $60.48 | $55.42 | 2,966,736 |
| 2021-01-15 | $60.94 | $61.04 | $58.55 | $59.19 | $54.24 | 4,933,065 |
| 2021-01-14 | $60.29 | $62.97 | $60.12 | $62.24 | $57.04 | 3,732,299 |
| 2021-01-13 | $62.13 | $62.34 | $59.80 | $60.47 | $55.08 | 3,792,237 |
| 2021-01-12 | $60.70 | $63.03 | $60.31 | $62.44 | $56.88 | 5,462,719 |
| 2021-01-11 | $57.43 | $60.03 | $56.80 | $59.61 | $54.30 | 5,667,755 |
| 2021-01-08 | $59.50 | $59.69 | $57.99 | $58.87 | $53.62 | 5,804,330 |
| 2021-01-07 | $55.69 | $59.26 | $55.25 | $58.62 | $53.40 | 5,715,268 |
| 2021-01-06 | $54.46 | $56.16 | $53.73 | $55.06 | $50.15 | 6,350,782 |
| 2021-01-05 | $50.74 | $55.32 | $50.37 | $53.92 | $49.11 | 5,624,121 |
| 2021-01-04 | $50.76 | $50.95 | $48.60 | $49.86 | $45.42 | 4,406,609 |
| 2020-12-31 | $50.30 | $50.45 | $49.53 | $49.87 | $45.43 | 2,408,049 |
| 2020-12-30 | $48.58 | $50.65 | $48.34 | $50.56 | $46.05 | 2,324,049 |
| 2020-12-29 | $49.54 | $49.83 | $48.20 | $48.67 | $44.33 | 2,027,798 |
| 2020-12-28 | $49.80 | $50.34 | $48.79 | $48.94 | $44.58 | 2,563,714 |
| 2020-12-24 | $50.15 | $50.20 | $49.04 | $49.60 | $45.18 | 2,128,499 |
| 2020-12-23 | $49.45 | $50.93 | $49.28 | $50.08 | $45.62 | 3,660,460 |
| 2020-12-22 | $50.00 | $50.00 | $48.52 | $48.85 | $44.50 | 5,034,589 |
| 2020-12-21 | $49.31 | $51.24 | $48.59 | $50.08 | $45.62 | 5,318,103 |
| 2020-12-18 | $52.01 | $52.36 | $51.03 | $51.77 | $47.16 | 9,911,107 |
| 2020-12-17 | $53.23 | $53.41 | $51.50 | $52.15 | $47.50 | 4,054,072 |
| 2020-12-16 | $53.27 | $53.97 | $52.42 | $52.70 | $48.00 | 3,417,503 |
| 2020-12-15 | $52.52 | $53.41 | $51.65 | $53.16 | $48.42 | 4,081,595 |
| 2020-12-14 | $54.44 | $54.68 | $51.88 | $52.08 | $47.44 | 3,937,245 |
| 2020-12-11 | $54.19 | $54.34 | $52.85 | $53.60 | $48.82 | 3,929,345 |
| 2020-12-10 | $53.00 | $55.95 | $52.96 | $54.68 | $49.81 | 5,231,069 |
| 2020-12-09 | $52.83 | $54.51 | $52.02 | $52.96 | $48.24 | 6,915,559 |
| 2020-12-08 | $51.72 | $52.23 | $51.02 | $52.15 | $47.50 | 4,818,457 |
| 2020-12-07 | $52.28 | $52.67 | $51.10 | $51.57 | $46.97 | 5,689,795 |
| 2020-12-04 | $49.33 | $53.01 | $49.26 | $53.00 | $48.28 | 7,008,430 |
| 2020-12-03 | $48.75 | $48.85 | $47.72 | $48.17 | $43.88 | 16,457,989 |
| 2020-12-02 | $46.58 | $49.07 | $46.31 | $47.82 | $43.56 | 9,378,516 |
| 2020-12-01 | $48.47 | $48.82 | $46.45 | $46.53 | $42.38 | 4,310,960 |
| 2020-11-30 | $50.76 | $50.81 | $46.72 | $46.88 | $42.70 | 9,701,270 |
| 2020-11-27 | $52.09 | $53.38 | $51.13 | $51.43 | $46.85 | 2,187,033 |
| 2020-11-25 | $53.88 | $54.78 | $53.00 | $53.00 | $48.28 | 7,565,582 |
| 2020-11-24 | $52.14 | $54.70 | $51.83 | $54.42 | $49.57 | 9,623,611 |
| 2020-11-23 | $46.13 | $50.46 | $46.05 | $50.38 | $45.89 | 6,344,600 |
| 2020-11-20 | $45.10 | $46.02 | $44.57 | $45.39 | $41.35 | 3,497,515 |
| 2020-11-19 | $44.45 | $45.61 | $44.11 | $45.46 | $41.41 | 4,186,730 |
| 2020-11-18 | $46.20 | $47.41 | $44.85 | $44.93 | $40.93 | 5,104,298 |
| 2020-11-17 | $44.85 | $45.80 | $43.95 | $45.67 | $41.60 | 5,393,466 |
| 2020-11-16 | $44.29 | $45.48 | $43.65 | $45.35 | $41.31 | 6,992,991 |
| 2020-11-13 | $40.98 | $42.93 | $40.96 | $42.67 | $38.87 | 4,854,480 |
| 2020-11-12 | $40.81 | $41.89 | $40.12 | $40.49 | $36.88 | 4,738,894 |
| 2020-11-11 | $42.75 | $43.04 | $41.27 | $41.91 | $38.18 | 7,126,730 |
| 2020-11-10 | $41.00 | $42.25 | $39.57 | $42.19 | $38.43 | 6,593,305 |
| 2020-11-09 | $39.45 | $41.78 | $39.10 | $40.31 | $36.72 | 10,838,327 |
| 2020-11-06 | $36.30 | $37.13 | $34.04 | $34.58 | $31.50 | 8,823,508 |
| 2020-11-05 | $35.31 | $36.47 | $35.31 | $35.60 | $32.43 | 5,564,098 |
| 2020-11-04 | $35.13 | $36.89 | $34.22 | $36.04 | $32.83 | 6,095,214 |
| 2020-11-03 | $35.92 | $35.97 | $34.53 | $35.02 | $31.90 | 3,683,982 |
| 2020-11-02 | $34.89 | $35.77 | $33.40 | $35.15 | $32.02 | 4,858,492 |
| 2020-10-30 | $33.64 | $34.26 | $33.02 | $34.24 | $31.19 | 4,707,439 |
| 2020-10-29 | $31.80 | $34.04 | $31.22 | $33.97 | $30.94 | 6,106,049 |
| 2020-10-28 | $33.65 | $33.69 | $31.97 | $32.51 | $29.61 | 8,754,725 |
| 2020-10-27 | $34.74 | $35.19 | $34.26 | $34.58 | $31.50 | 7,082,360 |
| 2020-10-26 | $36.77 | $36.77 | $34.66 | $34.93 | $31.82 | 5,054,938 |
| 2020-10-23 | $37.26 | $37.71 | $36.70 | $37.51 | $34.17 | 4,466,247 |
| 2020-10-22 | $35.08 | $37.13 | $34.95 | $36.93 | $33.64 | 7,240,414 |
| 2020-10-21 | $36.29 | $36.35 | $35.04 | $35.12 | $31.99 | 6,314,523 |
| 2020-10-20 | $36.48 | $36.61 | $35.25 | $36.28 | $33.05 | 6,118,889 |
| 2020-10-19 | $37.53 | $37.59 | $36.16 | $36.19 | $32.96 | 8,378,310 |
| 2020-10-16 | $37.88 | $39.85 | $36.65 | $37.42 | $34.09 | 10,261,139 |
| 2020-10-15 | $36.55 | $38.24 | $36.16 | $38.08 | $34.69 | 4,791,751 |
| 2020-10-14 | $38.76 | $39.21 | $37.60 | $37.62 | $33.93 | 6,919,475 |
| 2020-10-13 | $38.64 | $40.15 | $38.49 | $38.64 | $34.85 | 7,808,650 |
| 2020-10-12 | $37.51 | $38.41 | $36.66 | $38.21 | $34.47 | 3,806,503 |
| 2020-10-09 | $37.98 | $38.17 | $37.18 | $37.56 | $33.88 | 3,398,031 |
| 2020-10-08 | $37.11 | $37.87 | $36.67 | $37.67 | $33.98 | 3,714,900 |
| 2020-10-07 | $36.00 | $36.87 | $35.71 | $36.71 | $33.11 | 4,513,240 |
| 2020-10-06 | $37.18 | $37.72 | $35.73 | $35.99 | $32.46 | 6,025,753 |
| 2020-10-05 | $35.46 | $36.49 | $35.07 | $36.46 | $32.89 | 4,113,399 |
| 2020-10-02 | $33.79 | $35.22 | $33.63 | $34.81 | $31.40 | 5,428,913 |
| 2020-10-01 | $35.33 | $35.82 | $34.62 | $34.86 | $31.44 | 5,085,281 |
| 2020-09-30 | $36.44 | $36.76 | $35.80 | $35.94 | $32.42 | 6,033,687 |
| 2020-09-29 | $37.24 | $37.47 | $34.90 | $36.19 | $32.64 | 7,018,353 |
| 2020-09-28 | $38.37 | $38.37 | $37.26 | $37.44 | $33.77 | 4,169,951 |
| 2020-09-25 | $36.25 | $37.80 | $36.06 | $37.45 | $33.78 | 3,366,030 |
| 2020-09-24 | $36.18 | $37.44 | $35.33 | $36.65 | $33.06 | 4,431,716 |
| 2020-09-23 | $38.71 | $39.08 | $36.34 | $36.38 | $32.81 | 4,041,385 |
| 2020-09-22 | $39.07 | $39.70 | $37.98 | $38.45 | $34.68 | 3,768,221 |
| 2020-09-21 | $39.50 | $40.11 | $38.29 | $38.81 | $35.01 | 4,719,980 |
| 2020-09-18 | $40.80 | $41.55 | $40.31 | $40.71 | $36.72 | 5,865,754 |
| 2020-09-17 | $39.86 | $41.20 | $39.56 | $41.19 | $37.15 | 3,900,685 |
| 2020-09-16 | $38.90 | $41.58 | $38.65 | $40.86 | $36.86 | 6,554,612 |
| 2020-09-15 | $39.50 | $39.78 | $38.43 | $38.59 | $34.81 | 4,791,164 |
| 2020-09-14 | $39.31 | $39.76 | $38.54 | $39.17 | $35.33 | 5,543,260 |
| 2020-09-11 | $38.48 | $39.19 | $37.90 | $39.05 | $35.22 | 5,658,349 |
| 2020-09-10 | $41.82 | $41.82 | $37.99 | $38.00 | $34.28 | 7,457,202 |
| 2020-09-09 | $41.36 | $42.34 | $40.95 | $41.86 | $37.76 | 3,565,132 |
| 2020-09-08 | $42.17 | $42.36 | $40.03 | $40.83 | $36.83 | 5,747,395 |
| 2020-09-04 | $43.57 | $43.92 | $42.55 | $43.14 | $38.91 | 4,418,485 |
| 2020-09-03 | $43.71 | $44.60 | $42.78 | $43.13 | $38.90 | 5,188,178 |
| 2020-09-02 | $44.72 | $45.14 | $43.53 | $43.70 | $39.42 | 5,249,985 |
| 2020-09-01 | $44.72 | $45.38 | $44.39 | $45.21 | $40.78 | 2,906,426 |
| 2020-08-31 | $46.22 | $46.25 | $45.01 | $45.34 | $40.90 | 3,017,617 |
| 2020-08-28 | $45.31 | $46.25 | $44.76 | $46.21 | $41.68 | 3,365,853 |
| 2020-08-27 | $43.61 | $45.10 | $43.20 | $44.95 | $40.55 | 5,453,766 |
| 2020-08-26 | $44.24 | $44.36 | $43.01 | $43.26 | $39.02 | 3,054,055 |
| 2020-08-25 | $44.98 | $45.13 | $44.05 | $44.38 | $40.03 | 3,263,377 |
| 2020-08-24 | $43.71 | $44.97 | $43.36 | $44.33 | $39.99 | 6,078,888 |
| 2020-08-21 | $44.08 | $44.12 | $42.98 | $43.39 | $39.14 | 4,166,373 |
| 2020-08-20 | $44.96 | $45.30 | $44.09 | $44.10 | $39.78 | 4,225,548 |
| 2020-08-19 | $46.20 | $46.56 | $45.44 | $45.61 | $41.14 | 2,878,945 |
| 2020-08-18 | $46.32 | $47.18 | $46.18 | $46.35 | $41.81 | 3,215,371 |
| 2020-08-17 | $47.90 | $47.90 | $46.09 | $46.54 | $41.98 | 4,683,362 |
| 2020-08-14 | $47.35 | $47.98 | $46.93 | $47.97 | $43.27 | 3,498,927 |
| 2020-08-13 | $48.77 | $49.15 | $47.38 | $47.42 | $42.77 | 3,394,574 |
| 2020-08-12 | $50.33 | $50.34 | $48.62 | $49.09 | $44.28 | 4,644,346 |
| 2020-08-11 | $52.00 | $52.78 | $49.23 | $49.42 | $44.58 | 5,529,011 |
| 2020-08-10 | $48.99 | $50.63 | $48.64 | $50.46 | $45.52 | 4,089,132 |
| 2020-08-07 | $47.00 | $49.19 | $45.07 | $48.81 | $44.03 | 8,528,582 |
| 2020-08-06 | $50.41 | $51.08 | $50.26 | $50.89 | $45.90 | 3,290,616 |
| 2020-08-05 | $49.87 | $51.11 | $49.52 | $50.75 | $45.78 | 5,070,023 |
| 2020-08-04 | $46.38 | $48.77 | $46.09 | $48.46 | $43.71 | 5,754,259 |
| 2020-08-03 | $46.86 | $47.07 | $45.91 | $46.37 | $41.83 | 4,004,510 |
| 2020-07-31 | $45.91 | $46.88 | $45.85 | $46.85 | $42.26 | 2,882,753 |
| 2020-07-30 | $47.34 | $47.69 | $46.09 | $46.58 | $42.02 | 3,226,862 |
| 2020-07-29 | $47.39 | $48.52 | $46.95 | $48.50 | $43.75 | 3,016,230 |
| 2020-07-28 | $48.11 | $48.69 | $47.19 | $47.27 | $42.64 | 2,763,314 |
| 2020-07-27 | $48.81 | $49.49 | $48.17 | $48.56 | $43.80 | 2,474,830 |
| 2020-07-24 | $49.14 | $49.98 | $48.62 | $49.04 | $44.23 | 3,055,045 |
| 2020-07-23 | $49.58 | $50.08 | $48.63 | $48.85 | $44.06 | 4,936,375 |
| 2020-07-22 | $49.61 | $50.48 | $49.01 | $50.19 | $45.27 | 2,564,996 |
| 2020-07-21 | $48.70 | $50.99 | $48.70 | $50.42 | $45.48 | 4,584,345 |
| 2020-07-20 | $46.93 | $48.65 | $46.93 | $47.70 | $43.03 | 4,004,072 |
| 2020-07-17 | $47.83 | $48.89 | $46.86 | $47.16 | $42.54 | 2,949,519 |
| 2020-07-16 | $46.52 | $48.35 | $46.14 | $47.82 | $43.13 | 3,079,150 |
| 2020-07-15 | $48.29 | $48.41 | $46.30 | $47.46 | $42.48 | 4,201,609 |
| 2020-07-14 | $44.84 | $47.30 | $44.47 | $47.28 | $42.31 | 3,692,943 |
| 2020-07-13 | $45.87 | $46.14 | $44.54 | $44.95 | $40.23 | 3,816,604 |
| 2020-07-10 | $44.34 | $45.57 | $44.04 | $45.40 | $40.63 | 6,245,168 |
| 2020-07-09 | $47.28 | $47.44 | $44.28 | $44.34 | $39.68 | 5,209,411 |
| 2020-07-08 | $48.28 | $48.76 | $47.17 | $47.44 | $42.46 | 3,865,791 |
| 2020-07-07 | $49.68 | $49.78 | $48.02 | $48.11 | $43.06 | 3,779,711 |
| 2020-07-06 | $51.22 | $52.09 | $49.87 | $50.41 | $45.12 | 2,378,660 |
| 2020-07-02 | $51.17 | $51.63 | $50.45 | $50.52 | $45.21 | 4,166,482 |
| 2020-07-01 | $51.03 | $51.99 | $49.78 | $49.86 | $44.62 | 3,394,975 |
| 2020-06-30 | $49.05 | $51.01 | $48.78 | $50.66 | $45.34 | 3,104,877 |
| 2020-06-29 | $49.03 | $49.85 | $48.43 | $49.65 | $44.44 | 2,634,192 |
| 2020-06-26 | $50.16 | $50.26 | $48.41 | $48.76 | $43.64 | 4,341,799 |
| 2020-06-25 | $48.43 | $50.80 | $48.01 | $50.73 | $45.40 | 3,504,464 |
| 2020-06-24 | $51.57 | $52.30 | $48.91 | $48.95 | $43.81 | 4,255,301 |
| 2020-06-23 | $53.19 | $53.50 | $52.00 | $52.46 | $46.95 | 3,849,473 |
| 2020-06-22 | $51.99 | $52.82 | $51.33 | $52.42 | $46.92 | 3,333,859 |
| 2020-06-19 | $55.44 | $55.49 | $52.27 | $52.30 | $46.81 | 7,924,015 |
| 2020-06-18 | $52.00 | $53.84 | $51.47 | $52.93 | $47.37 | 3,189,061 |
| 2020-06-17 | $54.50 | $54.55 | $52.44 | $52.48 | $46.97 | 3,930,404 |
| 2020-06-16 | $54.55 | $54.94 | $51.90 | $54.60 | $48.87 | 4,660,176 |
| 2020-06-15 | $49.73 | $52.74 | $49.27 | $52.21 | $46.73 | 5,415,233 |
| 2020-06-12 | $53.85 | $54.18 | $50.66 | $52.57 | $47.05 | 4,552,453 |
| 2020-06-11 | $51.77 | $54.93 | $51.07 | $51.15 | $45.78 | 5,887,954 |
| 2020-06-10 | $58.03 | $58.11 | $55.60 | $55.63 | $49.79 | 6,337,135 |
| 2020-06-09 | $59.56 | $61.42 | $58.65 | $59.47 | $53.22 | 6,333,761 |
| 2020-06-08 | $61.97 | $62.43 | $59.10 | $62.11 | $55.59 | 6,074,214 |
| 2020-06-05 | $59.21 | $59.86 | $58.22 | $59.31 | $53.08 | 6,322,639 |
| 2020-06-04 | $55.00 | $55.69 | $54.15 | $55.15 | $49.36 | 4,361,212 |
| 2020-06-03 | $56.11 | $56.26 | $53.93 | $55.37 | $49.56 | 4,636,629 |
| 2020-06-02 | $52.50 | $54.85 | $52.35 | $54.81 | $49.05 | 4,819,543 |
| 2020-06-01 | $50.72 | $51.92 | $50.00 | $51.81 | $46.37 | 3,263,717 |
| 2020-05-29 | $51.48 | $51.48 | $49.93 | $50.97 | $45.62 | 6,602,708 |
| 2020-05-28 | $52.61 | $53.10 | $51.31 | $51.64 | $46.22 | 4,688,684 |
| 2020-05-27 | $52.28 | $52.74 | $50.33 | $52.73 | $47.19 | 3,968,577 |
| 2020-05-26 | $54.36 | $54.37 | $51.30 | $51.44 | $46.04 | 5,685,281 |
| 2020-05-22 | $52.21 | $52.38 | $50.95 | $52.28 | $46.79 | 2,500,185 |
| 2020-05-21 | $52.95 | $53.56 | $51.61 | $52.32 | $46.83 | 3,881,102 |
| 2020-05-20 | $51.65 | $53.39 | $51.51 | $52.65 | $47.12 | 3,303,626 |
| 2020-05-19 | $52.29 | $52.77 | $50.58 | $50.66 | $45.34 | 3,558,570 |
| 2020-05-18 | $50.50 | $52.68 | $50.01 | $52.44 | $46.93 | 6,340,605 |
| 2020-05-15 | $47.09 | $48.81 | $46.94 | $47.68 | $42.67 | 4,004,814 |
| 2020-05-14 | $47.14 | $48.96 | $45.91 | $47.56 | $42.57 | 5,903,755 |
| 2020-05-13 | $49.45 | $49.45 | $47.55 | $48.20 | $43.14 | 5,767,997 |
| 2020-05-12 | $50.01 | $50.54 | $48.71 | $49.72 | $44.50 | 5,284,818 |
| 2020-05-11 | $50.74 | $51.97 | $49.50 | $49.84 | $44.61 | 5,279,080 |
| 2020-05-08 | $49.30 | $51.51 | $48.46 | $51.45 | $46.05 | 7,284,188 |
| 2020-05-07 | $47.57 | $49.41 | $47.39 | $48.31 | $43.24 | 5,864,447 |
| 2020-05-06 | $46.14 | $47.08 | $45.60 | $45.84 | $41.03 | 3,245,914 |
| 2020-05-05 | $48.50 | $49.20 | $45.70 | $46.05 | $41.21 | 7,181,448 |
| 2020-05-04 | $43.50 | $46.80 | $43.26 | $46.74 | $41.83 | 7,707,539 |
| 2020-05-01 | $46.14 | $46.96 | $43.84 | $44.57 | $39.89 | 5,699,238 |
| 2020-04-30 | $47.80 | $49.11 | $45.86 | $47.51 | $42.52 | 5,447,672 |
| 2020-04-29 | $47.20 | $47.90 | $45.47 | $47.72 | $42.71 | 6,657,060 |
| 2020-04-28 | $46.04 | $46.81 | $44.50 | $44.98 | $40.26 | 4,407,507 |
| 2020-04-27 | $42.86 | $45.08 | $42.05 | $44.54 | $39.86 | 4,774,495 |
| 2020-04-24 | $45.00 | $45.33 | $42.81 | $43.36 | $38.81 | 5,192,238 |
| 2020-04-23 | $45.25 | $46.12 | $44.08 | $44.22 | $39.58 | 7,564,340 |
| 2020-04-22 | $42.69 | $43.33 | $41.59 | $43.15 | $38.62 | 5,273,561 |
| 2020-04-21 | $39.27 | $41.64 | $39.27 | $40.50 | $36.25 | 6,310,412 |
| 2020-04-20 | $39.03 | $43.03 | $38.84 | $41.17 | $36.85 | 6,679,707 |
| 2020-04-17 | $37.55 | $42.13 | $37.49 | $41.84 | $37.45 | 10,886,147 |
| 2020-04-16 | $39.55 | $39.65 | $36.40 | $36.52 | $32.68 | 6,622,784 |
| 2020-04-15 | $39.37 | $40.40 | $38.78 | $39.89 | $35.70 | 6,250,798 |
| 2020-04-14 | $42.85 | $43.48 | $41.77 | $42.23 | $37.44 | 5,410,682 |
| 2020-04-13 | $46.20 | $46.98 | $42.74 | $43.29 | $38.38 | 5,757,424 |
| 2020-04-09 | $47.25 | $47.58 | $42.55 | $44.82 | $39.74 | 10,998,225 |
| 2020-04-08 | $42.26 | $45.39 | $42.17 | $45.29 | $40.16 | 7,215,180 |
| 2020-04-07 | $42.00 | $42.94 | $40.61 | $41.33 | $36.65 | 7,531,295 |
| 2020-04-06 | $40.68 | $40.94 | $37.66 | $39.43 | $34.96 | 9,027,684 |
| 2020-04-03 | $40.00 | $41.29 | $38.43 | $39.89 | $35.37 | 13,593,874 |
| 2020-04-02 | $36.63 | $43.45 | $36.29 | $38.30 | $33.96 | 12,681,977 |
| 2020-04-01 | $34.57 | $35.47 | $33.55 | $34.60 | $30.68 | 6,245,370 |
| 2020-03-31 | $36.90 | $38.61 | $35.18 | $35.92 | $31.85 | 7,815,863 |
| 2020-03-30 | $35.01 | $35.47 | $33.52 | $34.98 | $31.02 | 9,148,155 |
| 2020-03-27 | $37.83 | $38.39 | $34.88 | $36.00 | $31.92 | 10,077,646 |
| 2020-03-26 | $36.12 | $40.20 | $36.12 | $39.53 | $35.05 | 9,260,022 |
| 2020-03-25 | $39.09 | $41.57 | $36.70 | $39.69 | $35.19 | 9,447,762 |
| 2020-03-24 | $36.44 | $40.00 | $35.72 | $39.80 | $35.29 | 10,484,063 |
| 2020-03-23 | $34.60 | $36.53 | $33.11 | $34.54 | $30.62 | 8,640,568 |
| 2020-03-20 | $34.69 | $37.24 | $33.52 | $34.89 | $30.94 | 12,411,364 |
| 2020-03-19 | $29.94 | $34.55 | $29.76 | $33.22 | $29.45 | 9,407,472 |
| 2020-03-18 | $28.19 | $30.15 | $27.00 | $29.76 | $26.39 | 7,706,462 |
| 2020-03-17 | $31.39 | $33.24 | $29.62 | $30.89 | $27.39 | 10,119,540 |
| 2020-03-16 | $29.99 | $36.09 | $28.11 | $31.10 | $27.57 | 10,305,851 |
| 2020-03-13 | $35.25 | $35.82 | $30.25 | $34.80 | $30.86 | 13,959,906 |
| 2020-03-12 | $35.19 | $35.95 | $31.66 | $32.50 | $28.82 | 12,380,599 |
| 2020-03-11 | $39.45 | $39.95 | $37.56 | $38.86 | $34.46 | 13,208,621 |
| 2020-03-10 | $39.88 | $41.71 | $35.81 | $41.60 | $36.88 | 13,803,555 |
| 2020-03-09 | $38.22 | $40.18 | $34.89 | $37.60 | $33.34 | 18,927,312 |
| 2020-03-06 | $58.92 | $59.90 | $53.87 | $55.30 | $49.03 | 9,914,914 |
| 2020-03-05 | $61.78 | $63.74 | $60.71 | $61.87 | $54.86 | 4,905,103 |
| 2020-03-04 | $63.62 | $64.50 | $62.28 | $64.08 | $56.82 | 5,455,079 |
| 2020-03-03 | $62.93 | $65.41 | $60.89 | $62.43 | $55.35 | 6,431,237 |
| 2020-03-02 | $63.81 | $63.90 | $60.16 | $62.86 | $55.73 | 8,008,525 |
| 2020-02-28 | $57.30 | $63.26 | $56.34 | $63.26 | $56.09 | 11,070,274 |
| 2020-02-27 | $60.59 | $63.56 | $58.85 | $60.00 | $53.20 | 7,696,484 |
| 2020-02-26 | $67.72 | $67.77 | $63.08 | $63.20 | $56.04 | 5,370,938 |
| 2020-02-25 | $70.15 | $70.32 | $65.55 | $66.99 | $59.40 | 6,558,084 |
| 2020-02-24 | $71.33 | $71.33 | $69.40 | $69.91 | $61.99 | 3,853,968 |
| 2020-02-21 | $74.87 | $74.87 | $73.65 | $74.21 | $65.80 | 2,963,729 |
| 2020-02-20 | $76.79 | $77.37 | $75.69 | $75.99 | $67.38 | 2,447,053 |
| 2020-02-19 | $74.93 | $77.67 | $74.93 | $77.28 | $68.52 | 2,765,169 |
| 2020-02-18 | $74.53 | $75.07 | $73.53 | $74.53 | $66.08 | 2,520,808 |
| 2020-02-14 | $76.00 | $76.22 | $73.84 | $74.92 | $66.43 | 2,087,730 |
| 2020-02-13 | $75.00 | $76.04 | $74.75 | $75.68 | $67.10 | 2,197,620 |
| 2020-02-12 | $76.60 | $76.91 | $75.17 | $75.38 | $66.84 | 2,859,975 |
| 2020-02-11 | $75.13 | $75.41 | $74.31 | $74.79 | $66.31 | 2,191,531 |
| 2020-02-10 | $73.90 | $74.14 | $73.06 | $73.70 | $65.35 | 2,865,404 |
| 2020-02-07 | $74.85 | $75.32 | $73.90 | $74.35 | $65.92 | 2,257,832 |
| 2020-02-06 | $77.40 | $77.40 | $75.22 | $75.87 | $67.27 | 2,128,799 |
| 2020-02-05 | $75.50 | $77.98 | $75.28 | $77.05 | $68.32 | 3,724,789 |
| 2020-02-04 | $72.91 | $74.80 | $72.90 | $73.62 | $65.28 | 4,725,244 |
| 2020-02-03 | $72.83 | $73.00 | $71.27 | $71.37 | $63.28 | 3,803,171 |
| 2020-01-31 | $74.32 | $74.80 | $72.51 | $72.91 | $64.65 | 5,004,008 |
| 2020-01-30 | $74.13 | $75.99 | $73.59 | $75.82 | $67.23 | 4,535,648 |
| 2020-01-29 | $77.67 | $77.94 | $75.04 | $75.14 | $66.62 | 2,700,771 |
| 2020-01-28 | $77.47 | $77.93 | $76.57 | $77.05 | $68.32 | 2,794,264 |
| 2020-01-27 | $77.59 | $78.27 | $76.61 | $76.64 | $67.95 | 2,967,694 |
| 2020-01-24 | $81.20 | $81.21 | $78.97 | $79.85 | $70.80 | 3,128,828 |
| 2020-01-23 | $82.10 | $82.24 | $80.65 | $81.83 | $72.55 | 3,368,468 |
| 2020-01-22 | $84.04 | $84.10 | $82.78 | $83.09 | $73.67 | 4,030,354 |
| 2020-01-21 | $85.10 | $86.17 | $84.03 | $84.04 | $74.51 | 4,522,716 |
| 2020-01-17 | $87.07 | $87.14 | $84.30 | $85.31 | $75.64 | 4,542,049 |
| 2020-01-16 | $86.96 | $88.09 | $86.67 | $87.02 | $77.16 | 5,128,592 |
| 2020-01-15 | $85.68 | $86.77 | $85.25 | $86.74 | $76.65 | 2,562,454 |
| 2020-01-14 | $85.37 | $86.66 | $84.56 | $86.33 | $76.29 | 4,281,709 |
| 2020-01-13 | $85.88 | $85.97 | $84.34 | $85.52 | $75.58 | 3,399,702 |
| 2020-01-10 | $87.55 | $87.61 | $86.15 | $86.27 | $76.24 | 2,950,628 |
| 2020-01-09 | $86.55 | $88.37 | $84.71 | $88.25 | $77.99 | 6,908,246 |
| 2020-01-08 | $89.24 | $89.54 | $86.97 | $87.34 | $77.18 | 5,268,849 |
| 2020-01-07 | $88.63 | $89.33 | $87.23 | $89.29 | $78.91 | 4,332,157 |
| 2020-01-06 | $85.90 | $89.29 | $85.78 | $88.44 | $78.16 | 8,483,669 |
| 2020-01-03 | $85.58 | $86.85 | $84.06 | $84.99 | $75.11 | 3,716,242 |
| 2020-01-02 | $84.32 | $84.61 | $83.54 | $84.14 | $74.36 | 2,496,385 |
| 2019-12-31 | $81.85 | $83.78 | $81.38 | $83.76 | $74.02 | 2,238,895 |
| 2019-12-30 | $82.90 | $83.50 | $82.23 | $82.39 | $72.81 | 2,251,811 |
| 2019-12-27 | $84.07 | $84.09 | $82.93 | $83.14 | $73.47 | 1,868,044 |
| 2019-12-26 | $84.29 | $84.69 | $83.47 | $83.65 | $73.92 | 2,588,813 |
| 2019-12-24 | $83.80 | $84.50 | $83.53 | $83.81 | $74.07 | 1,236,187 |
| 2019-12-23 | $82.36 | $83.50 | $81.82 | $83.38 | $73.69 | 3,159,094 |
| 2019-12-20 | $82.72 | $83.62 | $81.40 | $82.66 | $73.05 | 9,118,976 |
| 2019-12-19 | $80.17 | $81.66 | $79.69 | $81.25 | $71.80 | 6,791,672 |
| 2019-12-18 | $78.91 | $81.36 | $78.81 | $80.59 | $71.22 | 7,742,705 |
| 2019-12-17 | $78.12 | $79.50 | $78.05 | $78.81 | $69.65 | 5,504,898 |
| 2019-12-16 | $76.25 | $78.16 | $75.99 | $77.91 | $68.85 | 6,744,528 |
| 2019-12-13 | $77.46 | $77.65 | $75.39 | $75.49 | $66.71 | 2,728,891 |
| 2019-12-12 | $74.66 | $77.12 | $74.37 | $76.71 | $67.79 | 3,754,791 |
| 2019-12-11 | $74.76 | $75.03 | $74.05 | $74.67 | $65.99 | 3,070,791 |
| 2019-12-10 | $74.05 | $75.10 | $73.74 | $74.84 | $66.14 | 3,646,852 |
| 2019-12-09 | $73.28 | $74.90 | $72.78 | $74.51 | $65.85 | 3,752,005 |
| 2019-12-06 | $70.91 | $74.12 | $70.70 | $73.96 | $65.36 | 4,367,961 |
| 2019-12-05 | $72.52 | $72.81 | $70.16 | $70.59 | $62.38 | 3,480,493 |
| 2019-12-04 | $69.72 | $72.55 | $69.63 | $72.05 | $63.67 | 5,310,556 |
| 2019-12-03 | $70.01 | $70.12 | $68.08 | $68.78 | $60.78 | 4,630,820 |
| 2019-12-02 | $71.62 | $72.62 | $70.71 | $70.79 | $62.56 | 3,937,994 |
| 2019-11-29 | $71.37 | $71.85 | $70.46 | $70.90 | $62.66 | 1,497,555 |
| 2019-11-27 | $72.07 | $72.56 | $71.33 | $72.35 | $63.94 | 2,346,397 |
| 2019-11-26 | $73.48 | $73.68 | $71.85 | $71.91 | $63.55 | 3,319,958 |
| 2019-11-25 | $72.82 | $73.59 | $72.07 | $73.52 | $64.97 | 3,129,218 |
| 2019-11-22 | $73.51 | $74.31 | $72.83 | $72.99 | $64.50 | 2,903,339 |
| 2019-11-21 | $72.06 | $73.46 | $71.30 | $73.32 | $64.80 | 4,147,691 |
| 2019-11-20 | $70.74 | $73.36 | $70.31 | $72.06 | $63.68 | 4,027,556 |
| 2019-11-19 | $71.36 | $71.39 | $69.78 | $70.40 | $62.21 | 3,763,517 |
| 2019-11-18 | $72.72 | $72.94 | $70.70 | $71.26 | $62.97 | 2,965,774 |
| 2019-11-15 | $72.81 | $74.01 | $72.54 | $73.48 | $64.94 | 3,455,273 |
| 2019-11-14 | $72.87 | $74.24 | $72.11 | $72.35 | $63.94 | 3,425,150 |
| 2019-11-13 | $72.67 | $72.94 | $71.10 | $72.61 | $64.17 | 3,965,854 |
| 2019-11-12 | $74.10 | $74.38 | $72.48 | $73.29 | $64.77 | 3,261,954 |
| 2019-11-11 | $73.50 | $74.60 | $72.92 | $73.82 | $65.24 | 2,905,825 |
| 2019-11-08 | $74.00 | $75.28 | $73.14 | $74.70 | $66.01 | 3,136,411 |
| 2019-11-07 | $72.45 | $75.60 | $71.87 | $74.74 | $66.05 | 7,641,172 |
| 2019-11-06 | $73.49 | $73.70 | $70.68 | $71.42 | $63.12 | 5,247,470 |
| 2019-11-05 | $74.40 | $75.36 | $73.42 | $74.01 | $65.40 | 4,411,403 |
| 2019-11-04 | $72.42 | $74.24 | $72.37 | $73.69 | $65.12 | 6,808,370 |
| 2019-11-01 | $70.06 | $71.38 | $69.64 | $71.15 | $62.88 | 3,033,116 |
| 2019-10-31 | $69.17 | $69.73 | $68.11 | $69.31 | $61.25 | 5,272,197 |
| 2019-10-30 | $72.01 | $72.50 | $69.49 | $69.62 | $61.53 | 3,361,104 |
| 2019-10-29 | $70.66 | $72.28 | $70.05 | $71.81 | $63.46 | 3,924,093 |
| 2019-10-28 | $73.09 | $73.33 | $71.02 | $71.05 | $62.79 | 3,193,370 |
| 2019-10-25 | $71.83 | $72.81 | $71.20 | $72.48 | $64.05 | 2,398,647 |
| 2019-10-24 | $72.29 | $72.56 | $70.67 | $71.97 | $63.60 | 4,315,680 |
| 2019-10-23 | $69.65 | $72.74 | $69.06 | $71.94 | $63.58 | 5,629,080 |
| 2019-10-22 | $67.87 | $70.69 | $67.40 | $69.57 | $61.48 | 4,537,270 |
| 2019-10-21 | $64.40 | $67.73 | $64.33 | $67.66 | $59.79 | 5,720,477 |
| 2019-10-18 | $66.69 | $66.90 | $64.44 | $64.44 | $56.95 | 6,595,291 |
| 2019-10-17 | $68.37 | $68.69 | $66.40 | $66.77 | $59.01 | 4,337,947 |
| 2019-10-16 | $68.51 | $69.71 | $68.16 | $68.18 | $60.25 | 4,382,506 |
| 2019-10-15 | $67.60 | $69.79 | $67.30 | $69.25 | $60.94 | 6,133,763 |
| 2019-10-14 | $68.07 | $68.52 | $66.02 | $68.19 | $60.01 | 5,367,549 |
| 2019-10-11 | $69.88 | $70.77 | $69.05 | $69.25 | $60.94 | 5,674,393 |
| 2019-10-10 | $68.69 | $69.61 | $68.10 | $68.91 | $60.64 | 3,089,082 |
| 2019-10-09 | $69.71 | $70.08 | $68.09 | $68.59 | $60.36 | 3,619,688 |
| 2019-10-08 | $68.89 | $69.75 | $68.11 | $68.73 | $60.48 | 5,584,885 |
| 2019-10-07 | $71.40 | $71.44 | $69.73 | $69.76 | $61.39 | 3,830,431 |
| 2019-10-04 | $70.71 | $71.42 | $69.54 | $70.92 | $62.41 | 2,526,666 |
| 2019-10-03 | $69.16 | $71.09 | $69.10 | $70.84 | $62.34 | 3,570,125 |
| 2019-10-02 | $71.33 | $72.29 | $69.47 | $69.80 | $61.43 | 4,314,525 |
| 2019-10-01 | $74.79 | $74.79 | $71.40 | $71.58 | $62.99 | 4,167,684 |
| 2019-09-30 | $74.38 | $74.87 | $73.78 | $74.22 | $65.32 | 3,164,673 |
| 2019-09-27 | $74.00 | $75.45 | $73.49 | $74.98 | $65.98 | 3,422,250 |
| 2019-09-26 | $76.00 | $76.42 | $74.43 | $75.09 | $66.08 | 4,116,210 |
| 2019-09-25 | $77.73 | $78.43 | $76.11 | $76.77 | $67.56 | 3,240,015 |
| 2019-09-24 | $78.75 | $79.77 | $77.88 | $78.56 | $69.13 | 4,390,043 |
| 2019-09-23 | $80.00 | $81.00 | $79.71 | $80.13 | $70.52 | 3,771,659 |
| 2019-09-20 | $81.99 | $82.14 | $80.08 | $81.00 | $71.28 | 4,785,356 |
| 2019-09-19 | $82.39 | $82.47 | $80.97 | $81.61 | $71.82 | 4,111,489 |
| 2019-09-18 | $80.00 | $81.39 | $79.68 | $81.32 | $71.56 | 3,882,765 |
| 2019-09-17 | $84.40 | $84.99 | $80.83 | $81.22 | $71.48 | 4,938,187 |
| 2019-09-16 | $85.99 | $87.00 | $83.23 | $85.64 | $75.36 | 11,836,323 |
| 2019-09-13 | $80.17 | $81.09 | $78.12 | $79.39 | $69.86 | 4,123,513 |
| 2019-09-12 | $79.22 | $80.47 | $78.00 | $79.68 | $70.12 | 3,200,221 |
| 2019-09-11 | $80.88 | $82.75 | $79.80 | $81.03 | $71.31 | 3,557,192 |
| 2019-09-10 | $80.39 | $82.39 | $79.72 | $80.10 | $70.49 | 4,342,647 |
| 2019-09-09 | $77.25 | $80.42 | $77.05 | $80.00 | $70.40 | 5,075,661 |
| 2019-09-06 | $74.73 | $76.53 | $73.48 | $76.44 | $67.27 | 3,780,707 |
| 2019-09-05 | $75.83 | $77.32 | $75.11 | $75.60 | $66.53 | 4,059,674 |
| 2019-09-04 | $75.70 | $76.37 | $74.92 | $75.57 | $66.50 | 2,951,076 |
| 2019-09-03 | $72.56 | $74.35 | $72.39 | $74.13 | $65.24 | 2,466,970 |
| 2019-08-30 | $74.59 | $75.41 | $73.35 | $74.19 | $65.29 | 3,164,019 |
| 2019-08-29 | $73.19 | $75.84 | $73.04 | $74.48 | $65.54 | 3,726,710 |
| 2019-08-28 | $71.67 | $73.48 | $71.62 | $72.53 | $63.83 | 3,055,323 |
| 2019-08-27 | $72.93 | $72.99 | $70.83 | $71.66 | $63.06 | 2,649,348 |
| 2019-08-26 | $72.74 | $73.22 | $71.37 | $72.25 | $63.58 | 2,688,939 |
| 2019-08-23 | $74.18 | $74.86 | $71.36 | $71.75 | $63.14 | 5,160,018 |
| 2019-08-22 | $77.62 | $77.75 | $75.47 | $75.51 | $66.45 | 2,300,786 |
| 2019-08-21 | $77.59 | $78.13 | $76.35 | $77.22 | $67.96 | 2,886,754 |
| 2019-08-20 | $77.25 | $77.39 | $76.20 | $76.69 | $67.49 | 3,039,077 |
| 2019-08-19 | $77.42 | $78.19 | $76.16 | $77.81 | $68.47 | 3,529,987 |
| 2019-08-16 | $75.19 | $76.57 | $74.83 | $75.92 | $66.81 | 2,540,864 |
| 2019-08-15 | $74.91 | $75.52 | $73.95 | $74.94 | $65.95 | 4,008,289 |
| 2019-08-14 | $76.48 | $76.88 | $74.26 | $75.02 | $66.02 | 6,971,586 |
| 2019-08-13 | $77.49 | $79.93 | $76.83 | $78.52 | $69.10 | 4,903,604 |
| 2019-08-12 | $78.75 | $79.63 | $77.80 | $77.92 | $68.57 | 5,525,586 |
| 2019-08-09 | $80.80 | $80.88 | $79.26 | $79.37 | $69.85 | 2,787,751 |
| 2019-08-08 | $78.00 | $80.39 | $77.60 | $80.36 | $70.72 | 6,235,207 |
| 2019-08-07 | $76.65 | $78.10 | $74.84 | $77.55 | $68.25 | 5,249,921 |
| 2019-08-06 | $79.53 | $79.91 | $76.87 | $78.28 | $68.89 | 4,257,173 |
| 2019-08-05 | $80.25 | $81.63 | $78.80 | $79.00 | $69.52 | 5,476,354 |
| 2019-08-02 | $83.05 | $87.84 | $80.06 | $82.46 | $72.57 | 6,795,820 |
| 2019-08-01 | $84.00 | $84.30 | $79.45 | $81.07 | $71.34 | 8,080,042 |
| 2019-07-31 | $85.86 | $88.13 | $85.25 | $85.85 | $75.55 | 3,144,344 |
| 2019-07-30 | $83.60 | $86.73 | $83.05 | $86.06 | $75.73 | 3,707,635 |
| 2019-07-29 | $84.06 | $84.39 | $82.01 | $83.92 | $73.85 | 3,407,039 |
| 2019-07-26 | $85.02 | $85.20 | $83.47 | $84.29 | $74.18 | 3,026,076 |
| 2019-07-25 | $88.02 | $88.18 | $85.02 | $85.47 | $75.22 | 2,945,053 |
| 2019-07-24 | $87.46 | $88.74 | $87.34 | $87.68 | $77.16 | 1,849,387 |
| 2019-07-23 | $87.14 | $88.37 | $86.46 | $87.59 | $77.08 | 2,908,162 |
| 2019-07-22 | $87.37 | $88.77 | $86.90 | $87.21 | $76.75 | 3,331,384 |
| 2019-07-19 | $85.72 | $87.40 | $84.90 | $87.04 | $76.60 | 3,130,164 |
| 2019-07-18 | $84.95 | $85.56 | $84.52 | $85.43 | $75.18 | 3,332,069 |
| 2019-07-17 | $87.23 | $87.73 | $85.11 | $85.19 | $74.97 | 3,693,655 |
| 2019-07-16 | $88.79 | $88.79 | $86.26 | $87.00 | $76.56 | 3,012,038 |
| 2019-07-15 | $91.16 | $91.36 | $88.58 | $88.75 | $77.84 | 3,432,668 |
| 2019-07-12 | $90.84 | $91.47 | $90.42 | $90.90 | $79.73 | 2,392,965 |
| 2019-07-11 | $91.15 | $91.62 | $90.09 | $90.84 | $79.68 | 3,640,273 |
| 2019-07-10 | $90.05 | $92.10 | $89.90 | $90.66 | $79.52 | 4,298,660 |
| 2019-07-09 | $89.71 | $90.23 | $88.66 | $89.15 | $78.20 | 2,626,969 |
| 2019-07-08 | $87.95 | $91.04 | $87.25 | $90.15 | $79.07 | 3,219,363 |
| 2019-07-05 | $87.37 | $89.00 | $87.20 | $88.57 | $77.69 | 5,390,545 |
| 2019-07-03 | $88.00 | $88.09 | $86.13 | $87.20 | $76.48 | 2,794,512 |
| 2019-07-02 | $92.67 | $92.99 | $87.35 | $87.56 | $76.80 | 5,193,334 |
| 2019-07-01 | $95.00 | $95.29 | $92.45 | $93.09 | $81.65 | 2,356,718 |
| 2019-06-28 | $92.22 | $93.47 | $91.67 | $93.16 | $81.71 | 3,735,869 |
| 2019-06-27 | $92.89 | $93.79 | $91.89 | $92.11 | $80.79 | 2,112,417 |
| 2019-06-26 | $91.50 | $94.38 | $90.72 | $93.09 | $81.65 | 3,422,298 |
| 2019-06-25 | $90.42 | $90.77 | $89.14 | $90.04 | $78.98 | 2,641,907 |
| 2019-06-24 | $91.84 | $92.95 | $90.36 | $90.56 | $79.43 | 2,311,505 |
| 2019-06-21 | $91.37 | $93.10 | $91.37 | $92.37 | $81.02 | 4,052,483 |
| 2019-06-20 | $90.40 | $92.10 | $90.40 | $91.45 | $80.21 | 3,772,915 |
| 2019-06-19 | $87.75 | $89.38 | $86.54 | $88.65 | $77.76 | 3,318,384 |
| 2019-06-18 | $86.47 | $89.08 | $86.42 | $88.30 | $77.45 | 3,640,529 |
| 2019-06-17 | $84.41 | $86.05 | $84.32 | $85.47 | $74.97 | 2,629,194 |
| 2019-06-14 | $86.56 | $87.33 | $85.06 | $85.17 | $74.70 | 2,759,498 |
| 2019-06-13 | $86.33 | $87.00 | $86.11 | $86.49 | $75.86 | 4,218,098 |
| 2019-06-12 | $85.96 | $86.14 | $84.44 | $85.03 | $74.58 | 2,857,691 |
| 2019-06-11 | $86.23 | $87.69 | $86.16 | $86.50 | $75.87 | 4,030,658 |
| 2019-06-10 | $85.08 | $85.83 | $84.82 | $85.20 | $74.73 | 2,044,152 |
| 2019-06-07 | $84.49 | $85.14 | $83.50 | $84.60 | $74.20 | 2,462,113 |
| 2019-06-06 | $82.84 | $84.78 | $82.43 | $84.27 | $73.91 | 3,545,045 |
| 2019-06-05 | $84.10 | $84.43 | $80.41 | $82.03 | $71.95 | 4,593,361 |
| 2019-06-04 | $83.44 | $84.90 | $82.58 | $84.28 | $73.92 | 3,586,605 |
| 2019-06-03 | $82.47 | $83.05 | $81.32 | $82.95 | $72.76 | 3,333,325 |
| 2019-05-31 | $82.70 | $83.85 | $81.83 | $81.88 | $71.82 | 4,316,620 |
| 2019-05-30 | $86.26 | $86.49 | $83.81 | $83.96 | $73.64 | 3,010,399 |
| 2019-05-29 | $85.65 | $86.64 | $84.28 | $86.43 | $75.81 | 3,974,505 |
| 2019-05-28 | $87.69 | $88.38 | $86.97 | $87.11 | $76.41 | 3,148,488 |
| 2019-05-24 | $89.78 | $90.50 | $86.71 | $87.16 | $76.45 | 3,757,479 |
| 2019-05-23 | $91.05 | $91.05 | $87.25 | $88.85 | $77.93 | 4,547,492 |
| 2019-05-22 | $95.02 | $95.38 | $92.39 | $92.91 | $81.49 | 2,869,996 |
| 2019-05-21 | $94.09 | $95.94 | $94.09 | $95.63 | $83.88 | 2,537,344 |
| 2019-05-20 | $93.21 | $94.52 | $92.78 | $93.68 | $82.17 | 2,823,104 |
| 2019-05-17 | $94.27 | $94.67 | $92.67 | $93.02 | $81.59 | 2,701,495 |
| 2019-05-16 | $95.00 | $96.25 | $94.79 | $95.18 | $83.48 | 2,044,207 |
| 2019-05-15 | $93.39 | $94.63 | $93.17 | $94.36 | $82.77 | 1,950,498 |
| 2019-05-14 | $93.92 | $95.33 | $93.92 | $94.34 | $82.75 | 2,482,492 |
| 2019-05-13 | $93.94 | $95.30 | $93.21 | $93.50 | $82.01 | 4,184,535 |
| 2019-05-10 | $94.36 | $95.25 | $92.50 | $95.00 | $83.33 | 2,425,908 |
| 2019-05-09 | $92.68 | $95.13 | $92.06 | $94.24 | $82.66 | 3,395,159 |
| 2019-05-08 | $91.67 | $94.66 | $91.52 | $94.03 | $82.48 | 3,925,432 |
| 2019-05-07 | $90.15 | $91.89 | $89.70 | $91.78 | $80.50 | 4,170,882 |
| 2019-05-06 | $89.90 | $91.87 | $89.54 | $91.24 | $80.03 | 3,705,879 |
| 2019-05-03 | $91.75 | $93.62 | $89.73 | $90.90 | $79.73 | 6,354,703 |
| 2019-05-02 | $91.13 | $92.15 | $89.07 | $89.17 | $78.21 | 5,145,851 |
| 2019-05-01 | $95.84 | $96.50 | $91.86 | $91.89 | $80.60 | 5,186,840 |
| 2019-04-30 | $97.99 | $98.38 | $94.97 | $96.05 | $84.25 | 3,804,590 |
| 2019-04-29 | $98.00 | $98.46 | $96.70 | $97.00 | $85.08 | 3,511,955 |
| 2019-04-26 | $101.47 | $102.14 | $97.08 | $97.88 | $85.85 | 4,380,457 |
| 2019-04-25 | $103.98 | $104.13 | $102.02 | $102.08 | $89.54 | 4,090,787 |
| 2019-04-24 | $107.50 | $107.58 | $103.83 | $103.94 | $91.17 | 3,599,169 |
| 2019-04-23 | $106.97 | $107.89 | $105.37 | $106.60 | $93.50 | 4,242,229 |
| 2019-04-22 | $105.25 | $107.30 | $104.64 | $107.07 | $93.91 | 3,886,031 |
| 2019-04-18 | $101.95 | $104.29 | $101.52 | $103.87 | $91.11 | 3,306,991 |
| 2019-04-17 | $103.19 | $104.45 | $101.43 | $101.84 | $89.33 | 2,445,525 |
| 2019-04-16 | $101.86 | $102.82 | $100.98 | $102.35 | $89.77 | 2,990,071 |
| 2019-04-15 | $104.43 | $104.72 | $101.44 | $102.12 | $89.57 | 6,091,032 |
| 2019-04-12 | $102.09 | $106.48 | $101.85 | $105.31 | $92.17 | 7,145,056 |
| 2019-04-11 | $98.38 | $99.76 | $97.66 | $98.73 | $86.41 | 2,640,871 |
| 2019-04-10 | $99.34 | $100.05 | $98.40 | $98.73 | $86.41 | 3,066,246 |
| 2019-04-09 | $98.79 | $99.59 | $97.39 | $98.57 | $86.27 | 4,005,677 |
| 2019-04-08 | $99.12 | $100.99 | $98.97 | $99.48 | $87.07 | 4,985,940 |
| 2019-04-05 | $94.45 | $98.76 | $93.94 | $98.63 | $86.32 | 4,505,548 |
| 2019-04-04 | $94.06 | $94.50 | $92.92 | $93.67 | $81.98 | 5,782,721 |
| 2019-04-03 | $96.65 | $96.65 | $93.78 | $93.93 | $82.21 | 4,351,543 |
| 2019-04-02 | $97.08 | $97.77 | $96.01 | $96.05 | $84.07 | 2,260,131 |
| 2019-04-01 | $96.19 | $97.15 | $95.58 | $96.94 | $84.85 | 2,634,084 |
| 2019-03-29 | $96.38 | $96.58 | $94.85 | $95.18 | $83.30 | 2,785,559 |
| 2019-03-28 | $93.81 | $95.47 | $93.72 | $95.24 | $83.36 | 2,768,039 |
| 2019-03-27 | $94.32 | $95.45 | $93.64 | $94.59 | $82.79 | 2,761,665 |
| 2019-03-26 | $94.45 | $95.99 | $94.27 | $94.77 | $82.95 | 2,394,069 |
| 2019-03-25 | $93.55 | $94.13 | $91.98 | $92.78 | $81.20 | 2,940,537 |
| 2019-03-22 | $95.75 | $95.95 | $92.78 | $93.68 | $81.99 | 7,873,033 |
| 2019-03-21 | $95.82 | $97.23 | $94.39 | $96.87 | $84.78 | 5,389,145 |
| 2019-03-20 | $93.05 | $96.61 | $92.82 | $95.89 | $83.93 | 7,928,507 |
| 2019-03-19 | $92.82 | $93.13 | $92.34 | $92.88 | $81.29 | 7,035,357 |
| 2019-03-18 | $89.02 | $92.19 | $88.82 | $91.92 | $80.45 | 4,197,035 |
| 2019-03-15 | $89.11 | $90.36 | $88.00 | $88.85 | $77.76 | 8,939,907 |
| 2019-03-14 | $88.62 | $90.05 | $88.34 | $89.69 | $78.50 | 4,338,879 |
| 2019-03-13 | $88.00 | $88.67 | $86.77 | $88.57 | $77.52 | 6,656,037 |
| 2019-03-12 | $86.93 | $87.64 | $86.47 | $86.98 | $76.13 | 8,308,871 |
| 2019-03-11 | $86.77 | $87.87 | $86.14 | $86.26 | $75.50 | 7,699,136 |
| 2019-03-08 | $89.32 | $89.70 | $86.19 | $86.44 | $75.66 | 6,760,961 |
| 2019-03-07 | $92.07 | $92.12 | $90.58 | $91.35 | $79.95 | 3,731,346 |
| 2019-03-06 | $94.92 | $94.98 | $91.56 | $91.94 | $80.47 | 5,079,169 |
| 2019-03-05 | $97.04 | $97.30 | $95.27 | $95.50 | $83.58 | 3,336,968 |
| 2019-03-04 | $96.71 | $97.63 | $95.12 | $96.81 | $84.73 | 3,729,106 |
| 2019-03-01 | $94.64 | $97.01 | $94.39 | $96.42 | $84.39 | 5,033,919 |
| 2019-02-28 | $95.37 | $96.23 | $92.97 | $94.00 | $82.27 | 5,204,722 |
| 2019-02-27 | $95.54 | $98.40 | $93.99 | $95.04 | $83.18 | 6,452,228 |
| 2019-02-26 | $94.99 | $95.17 | $92.97 | $93.91 | $82.19 | 5,777,555 |
| 2019-02-25 | $95.13 | $95.71 | $94.17 | $94.75 | $82.93 | 6,090,760 |
| 2019-02-22 | $96.43 | $97.12 | $95.12 | $95.53 | $83.61 | 4,163,755 |
| 2019-02-21 | $98.34 | $98.67 | $94.57 | $95.35 | $83.45 | 3,836,798 |
| 2019-02-20 | $99.58 | $99.81 | $98.42 | $98.78 | $86.46 | 3,456,312 |
| 2019-02-19 | $99.00 | $100.28 | $98.41 | $99.71 | $87.27 | 2,791,516 |
| 2019-02-15 | $98.22 | $100.26 | $97.91 | $100.25 | $87.74 | 3,038,628 |
| 2019-02-14 | $96.33 | $97.83 | $96.25 | $96.96 | $84.86 | 2,654,728 |
| 2019-02-13 | $96.15 | $97.79 | $95.74 | $96.75 | $84.68 | 3,469,175 |
| 2019-02-12 | $95.78 | $97.12 | $95.20 | $95.63 | $83.70 | 3,072,416 |
| 2019-02-11 | $91.63 | $94.35 | $91.61 | $94.21 | $82.46 | 2,625,650 |
| 2019-02-08 | $92.67 | $93.27 | $89.94 | $92.50 | $80.96 | 3,072,991 |
| 2019-02-07 | $95.46 | $95.77 | $91.73 | $92.99 | $81.39 | 3,458,969 |
| 2019-02-06 | $97.49 | $97.61 | $96.06 | $96.18 | $84.18 | 2,723,700 |
| 2019-02-05 | $99.23 | $99.65 | $97.87 | $98.35 | $86.08 | 1,978,101 |
| 2019-02-04 | $97.75 | $99.40 | $96.71 | $99.38 | $86.98 | 1,788,359 |
| 2019-02-01 | $99.87 | $100.49 | $98.55 | $98.85 | $86.52 | 2,614,650 |
| 2019-01-31 | $99.94 | $100.85 | $98.59 | $99.20 | $86.82 | 2,500,657 |
| 2019-01-30 | $99.69 | $99.90 | $98.37 | $99.45 | $87.04 | 3,000,648 |
| 2019-01-29 | $98.60 | $99.75 | $98.09 | $98.87 | $86.53 | 2,873,391 |
| 2019-01-28 | $97.43 | $98.25 | $96.49 | $98.10 | $85.86 | 2,953,043 |
| 2019-01-25 | $98.19 | $100.30 | $98.05 | $99.10 | $86.74 | 2,417,720 |
| 2019-01-24 | $96.52 | $98.05 | $95.79 | $97.24 | $85.11 | 3,128,912 |
| 2019-01-23 | $97.65 | $98.42 | $96.13 | $96.57 | $84.52 | 2,679,126 |
| 2019-01-22 | $99.76 | $100.06 | $96.63 | $96.86 | $84.78 | 4,390,213 |
| 2019-01-18 | $100.30 | $101.37 | $99.11 | $101.05 | $88.44 | 3,299,569 |
| 2019-01-17 | $98.36 | $99.35 | $97.11 | $99.05 | $86.69 | 2,670,771 |
| 2019-01-16 | $98.55 | $99.42 | $97.44 | $98.67 | $86.36 | 2,800,492 |
| 2019-01-15 | $98.97 | $99.94 | $98.00 | $98.59 | $86.10 | 2,452,677 |
| 2019-01-14 | $95.66 | $99.01 | $95.28 | $98.51 | $86.03 | 3,504,856 |
| 2019-01-11 | $97.86 | $98.01 | $95.96 | $96.87 | $84.60 | 3,206,060 |
| 2019-01-10 | $98.02 | $99.32 | $97.28 | $99.12 | $86.56 | 3,480,397 |
| 2019-01-09 | $96.78 | $99.51 | $96.11 | $99.19 | $86.62 | 4,739,621 |
| 2019-01-08 | $95.66 | $96.11 | $94.34 | $95.52 | $83.42 | 3,438,135 |
| 2019-01-07 | $94.49 | $96.41 | $92.22 | $94.51 | $82.53 | 4,453,062 |
| 2019-01-04 | $91.70 | $94.30 | $91.08 | $93.92 | $82.02 | 3,874,273 |
| 2019-01-03 | $90.60 | $91.22 | $88.26 | $89.97 | $78.57 | 2,961,706 |
| 2019-01-02 | $85.66 | $91.26 | $85.20 | $90.61 | $79.13 | 3,862,988 |
| 2018-12-31 | $88.21 | $88.90 | $86.37 | $87.21 | $76.16 | 3,571,125 |
| 2018-12-28 | $89.24 | $89.33 | $86.15 | $87.52 | $76.43 | 3,325,222 |
| 2018-12-27 | $87.10 | $88.79 | $85.05 | $88.79 | $77.54 | 4,305,197 |
| 2018-12-26 | $83.83 | $89.03 | $82.04 | $88.99 | $77.71 | 4,488,227 |
| 2018-12-24 | $86.23 | $86.73 | $82.78 | $82.86 | $72.36 | 2,773,362 |
| 2018-12-21 | $89.44 | $90.49 | $86.82 | $87.26 | $76.20 | 7,468,846 |
| 2018-12-20 | $91.53 | $93.35 | $89.02 | $89.74 | $78.37 | 5,743,826 |
| 2018-12-19 | $94.96 | $97.14 | $92.30 | $92.98 | $81.20 | 4,046,650 |
| 2018-12-18 | $96.37 | $96.96 | $93.71 | $94.01 | $82.10 | 4,658,657 |
| 2018-12-17 | $99.54 | $100.27 | $95.46 | $96.21 | $84.02 | 4,816,089 |
| 2018-12-14 | $102.28 | $102.95 | $99.06 | $100.08 | $87.40 | 3,088,455 |
| 2018-12-13 | $103.22 | $104.30 | $101.46 | $102.83 | $89.80 | 2,685,157 |
| 2018-12-12 | $104.24 | $106.60 | $103.83 | $103.93 | $90.76 | 3,443,259 |
| 2018-12-11 | $103.57 | $104.35 | $101.69 | $102.07 | $89.14 | 3,713,814 |
| 2018-12-10 | $102.05 | $103.26 | $99.21 | $101.71 | $88.82 | 3,368,722 |
| 2018-12-07 | $104.76 | $107.64 | $103.41 | $103.61 | $90.48 | 5,226,563 |
| 2018-12-06 | $101.45 | $102.29 | $99.56 | $102.13 | $89.19 | 5,046,203 |
| 2018-12-04 | $108.32 | $108.78 | $103.65 | $104.07 | $90.88 | 3,153,871 |
| 2018-12-03 | $107.11 | $108.38 | $106.16 | $108.11 | $94.41 | 4,061,429 |
| 2018-11-30 | $104.39 | $104.68 | $102.89 | $103.31 | $90.22 | 5,268,875 |
| 2018-11-29 | $103.97 | $106.59 | $103.59 | $105.47 | $92.11 | 2,662,116 |
| 2018-11-28 | $101.99 | $104.06 | $101.58 | $103.77 | $90.62 | 3,580,761 |
| 2018-11-27 | $102.26 | $103.06 | $100.76 | $101.95 | $89.03 | 3,554,969 |
| 2018-11-26 | $101.70 | $102.73 | $101.03 | $102.54 | $89.55 | 3,664,176 |
| 2018-11-23 | $101.63 | $102.21 | $99.38 | $100.70 | $87.94 | 3,373,732 |
| 2018-11-21 | $103.29 | $107.57 | $103.23 | $106.00 | $92.57 | 5,253,382 |
| 2018-11-20 | $103.45 | $103.97 | $101.37 | $102.36 | $89.39 | 5,704,647 |
| 2018-11-19 | $103.99 | $106.13 | $103.61 | $105.71 | $92.32 | 4,309,250 |
| 2018-11-16 | $103.00 | $105.59 | $102.70 | $105.20 | $91.87 | 6,064,971 |
| 2018-11-15 | $97.91 | $101.96 | $96.81 | $101.59 | $88.72 | 4,217,666 |
| 2018-11-14 | $100.75 | $101.10 | $97.24 | $98.07 | $85.64 | 4,669,883 |
| 2018-11-13 | $101.22 | $102.41 | $98.08 | $98.52 | $86.04 | 5,175,698 |
| 2018-11-12 | $106.84 | $106.95 | $101.03 | $101.25 | $88.42 | 3,267,022 |
| 2018-11-09 | $103.09 | $106.22 | $102.50 | $105.51 | $92.14 | 3,486,003 |
| 2018-11-08 | $108.73 | $108.95 | $104.72 | $104.85 | $91.56 | 4,150,093 |
| 2018-11-07 | $109.25 | $110.20 | $107.36 | $109.15 | $95.32 | 3,424,396 |
| 2018-11-06 | $107.06 | $107.54 | $105.44 | $107.33 | $93.73 | 4,336,673 |
| 2018-11-05 | $104.54 | $107.11 | $104.04 | $106.35 | $92.87 | 5,029,710 |
| 2018-11-02 | $106.15 | $106.49 | $100.84 | $102.35 | $89.38 | 6,607,494 |
| 2018-11-01 | $105.98 | $107.30 | $103.85 | $106.89 | $93.35 | 3,771,712 |
| 2018-10-31 | $106.68 | $108.72 | $105.07 | $105.34 | $91.99 | 4,010,853 |
| 2018-10-30 | $101.69 | $106.16 | $101.03 | $105.51 | $92.14 | 4,274,156 |
| 2018-10-29 | $106.95 | $107.00 | $100.63 | $102.04 | $89.11 | 4,307,577 |
| 2018-10-26 | $105.59 | $107.37 | $103.49 | $106.56 | $93.06 | 4,332,268 |
| 2018-10-25 | $107.87 | $108.86 | $106.36 | $107.12 | $93.55 | 2,926,659 |
| 2018-10-24 | $111.78 | $111.95 | $106.00 | $106.14 | $92.69 | 5,540,939 |
| 2018-10-23 | $114.17 | $114.38 | $109.53 | $111.12 | $97.04 | 5,023,705 |
| 2018-10-22 | $118.10 | $118.34 | $115.40 | $116.25 | $101.52 | 1,593,490 |
| 2018-10-19 | $118.59 | $120.65 | $117.08 | $117.67 | $102.76 | 3,547,492 |
| 2018-10-18 | $118.55 | $119.25 | $117.55 | $118.55 | $103.53 | 2,096,920 |
| 2018-10-17 | $122.21 | $122.59 | $118.49 | $120.14 | $104.92 | 2,576,399 |
| 2018-10-16 | $122.86 | $123.48 | $122.06 | $122.26 | $106.77 | 2,427,114 |
| 2018-10-15 | $122.95 | $123.56 | $121.95 | $122.57 | $106.85 | 2,277,521 |
| 2018-10-12 | $123.62 | $123.78 | $120.38 | $122.18 | $106.51 | 2,955,426 |
| 2018-10-11 | $125.29 | $125.48 | $120.82 | $121.62 | $106.02 | 4,760,950 |
| 2018-10-10 | $132.00 | $132.00 | $126.35 | $126.47 | $110.25 | 3,450,778 |
| 2018-10-09 | $130.22 | $133.53 | $130.10 | $132.35 | $115.37 | 2,454,137 |
| 2018-10-08 | $129.98 | $131.34 | $129.23 | $129.83 | $113.18 | 2,115,531 |
| 2018-10-05 | $130.34 | $131.10 | $129.60 | $131.05 | $114.24 | 2,244,026 |
| 2018-10-04 | $129.92 | $130.50 | $129.13 | $130.23 | $113.52 | 3,223,158 |
| 2018-10-03 | $130.17 | $130.54 | $129.25 | $130.38 | $113.65 | 3,172,439 |
| 2018-10-02 | $129.75 | $130.06 | $128.74 | $130.00 | $113.32 | 3,278,228 |
| 2018-10-01 | $127.93 | $129.81 | $127.78 | $129.49 | $112.88 | 2,024,564 |
| 2018-09-28 | $126.55 | $129.09 | $126.55 | $127.57 | $111.21 | 2,724,602 |
| 2018-09-27 | $126.57 | $127.65 | $125.72 | $127.00 | $110.71 | 2,925,502 |
| 2018-09-26 | $125.45 | $126.38 | $125.01 | $125.31 | $109.24 | 3,106,225 |
| 2018-09-25 | $124.58 | $126.50 | $124.26 | $125.64 | $109.52 | 3,873,631 |
| 2018-09-24 | $121.42 | $124.19 | $121.17 | $123.99 | $108.08 | 3,593,427 |
| 2018-09-21 | $118.52 | $120.61 | $118.04 | $119.46 | $104.14 | 4,784,611 |
| 2018-09-20 | $120.43 | $120.99 | $118.77 | $119.21 | $103.92 | 1,997,527 |
| 2018-09-19 | $119.45 | $120.57 | $119.13 | $120.17 | $104.75 | 1,767,256 |
| 2018-09-18 | $118.75 | $120.30 | $118.46 | $119.45 | $104.13 | 1,868,186 |
| 2018-09-17 | $118.32 | $118.75 | $117.07 | $117.54 | $102.46 | 2,537,213 |
| 2018-09-14 | $116.57 | $118.53 | $116.57 | $117.82 | $102.71 | 1,536,581 |
| 2018-09-13 | $116.80 | $117.13 | $115.03 | $116.62 | $101.66 | 2,335,979 |
| 2018-09-12 | $117.29 | $119.09 | $116.88 | $116.94 | $101.94 | 2,236,028 |
| 2018-09-11 | $114.39 | $117.17 | $114.08 | $116.22 | $101.31 | 2,370,898 |
| 2018-09-10 | $115.00 | $115.52 | $114.20 | $114.32 | $99.65 | 1,778,678 |
| 2018-09-07 | $114.98 | $115.32 | $113.70 | $114.47 | $99.79 | 3,288,565 |
| 2018-09-06 | $117.78 | $118.13 | $115.21 | $115.50 | $100.68 | 1,982,356 |
| 2018-09-05 | $116.81 | $118.26 | $116.22 | $117.89 | $102.77 | 2,081,640 |
| 2018-09-04 | $119.04 | $119.35 | $116.75 | $117.68 | $102.58 | 1,703,126 |
| 2018-08-31 | $118.57 | $118.81 | $117.67 | $118.23 | $103.06 | 2,020,107 |
| 2018-08-30 | $118.14 | $119.47 | $118.14 | $118.91 | $103.66 | 2,096,772 |
| 2018-08-29 | $119.04 | $119.50 | $118.05 | $118.78 | $103.54 | 2,070,868 |
| 2018-08-28 | $118.63 | $119.73 | $117.77 | $117.97 | $102.84 | 1,970,730 |
| 2018-08-27 | $117.59 | $118.97 | $117.27 | $118.65 | $103.43 | 1,816,478 |
| 2018-08-24 | $117.64 | $118.99 | $117.35 | $117.46 | $102.39 | 2,147,133 |
| 2018-08-23 | $116.71 | $116.80 | $115.74 | $116.40 | $101.47 | 2,074,845 |
| 2018-08-22 | $116.24 | $117.92 | $116.24 | $117.32 | $102.27 | 2,104,183 |
| 2018-08-21 | $115.92 | $116.62 | $115.29 | $115.49 | $100.67 | 2,548,800 |
| 2018-08-20 | $115.22 | $115.74 | $114.63 | $114.77 | $100.05 | 4,020,618 |
| 2018-08-17 | $116.51 | $116.75 | $114.05 | $114.77 | $100.05 | 4,492,925 |
| 2018-08-16 | $116.11 | $117.07 | $115.67 | $115.91 | $101.04 | 3,702,262 |
| 2018-08-15 | $121.47 | $121.73 | $114.71 | $115.44 | $100.63 | 4,183,972 |
| 2018-08-14 | $122.90 | $123.57 | $122.04 | $123.07 | $107.28 | 1,469,931 |
| 2018-08-13 | $122.79 | $123.50 | $121.14 | $121.50 | $105.91 | 1,581,944 |
| 2018-08-10 | $122.20 | $122.89 | $121.37 | $122.77 | $107.02 | 2,268,014 |
| 2018-08-09 | $123.20 | $123.90 | $121.88 | $122.31 | $106.62 | 1,874,788 |
| 2018-08-08 | $123.30 | $124.38 | $121.50 | $122.77 | $107.02 | 3,152,892 |
| 2018-08-07 | $125.00 | $126.29 | $124.31 | $124.43 | $108.47 | 1,774,014 |
| 2018-08-06 | $123.18 | $125.10 | $122.00 | $123.90 | $108.01 | 2,395,966 |
| 2018-08-03 | $122.75 | $125.01 | $120.84 | $122.41 | $106.71 | 4,117,651 |
| 2018-08-02 | $124.56 | $126.31 | $123.51 | $125.93 | $109.78 | 3,510,603 |
| 2018-08-01 | $127.57 | $128.55 | $124.92 | $125.57 | $109.46 | 3,525,519 |
| 2018-07-31 | $130.29 | $131.40 | $128.32 | $128.94 | $112.40 | 2,467,908 |
| 2018-07-30 | $130.45 | $131.60 | $129.53 | $129.90 | $113.24 | 2,053,326 |
| 2018-07-27 | $128.32 | $130.49 | $127.76 | $129.15 | $112.58 | 2,452,915 |
| 2018-07-26 | $128.94 | $129.75 | $128.36 | $128.86 | $112.33 | 2,860,317 |
| 2018-07-25 | $125.63 | $128.67 | $125.32 | $128.38 | $111.91 | 2,967,334 |
| 2018-07-24 | $123.69 | $127.12 | $122.98 | $125.62 | $109.51 | 2,850,860 |
| 2018-07-23 | $123.16 | $123.46 | $122.29 | $122.86 | $107.10 | 1,746,311 |
| 2018-07-20 | $122.68 | $123.31 | $121.44 | $122.35 | $106.65 | 1,540,628 |
| 2018-07-19 | $122.74 | $123.58 | $122.19 | $122.39 | $106.69 | 2,889,349 |
| 2018-07-18 | $123.34 | $124.21 | $121.16 | $123.58 | $107.73 | 3,280,198 |
| 2018-07-17 | $124.20 | $124.99 | $122.11 | $124.32 | $108.37 | 3,869,201 |
| 2018-07-16 | $124.77 | $125.44 | $122.90 | $124.61 | $108.62 | 3,210,163 |
| 2018-07-13 | $124.39 | $127.01 | $124.13 | $125.96 | $109.64 | 1,820,213 |
| 2018-07-12 | $124.91 | $125.67 | $123.10 | $124.14 | $108.05 | 1,971,237 |
| 2018-07-11 | $126.06 | $126.82 | $123.63 | $124.66 | $108.51 | 1,963,790 |
| 2018-07-10 | $127.27 | $127.96 | $126.06 | $126.97 | $110.52 | 1,996,218 |
| 2018-07-09 | $125.00 | $126.46 | $124.51 | $126.13 | $109.79 | 1,671,904 |
| 2018-07-06 | $122.18 | $124.95 | $122.01 | $124.35 | $108.24 | 1,495,076 |
| 2018-07-05 | $123.65 | $125.04 | $122.71 | $123.22 | $107.25 | 2,483,854 |
| 2018-07-03 | $124.02 | $125.40 | $122.01 | $122.43 | $106.57 | 1,382,761 |
| 2018-07-02 | $123.81 | $123.86 | $121.11 | $122.40 | $106.54 | 2,310,840 |
| 2018-06-29 | $123.43 | $126.32 | $123.29 | $124.43 | $108.31 | 3,020,241 |
| 2018-06-28 | $124.17 | $125.50 | $122.51 | $123.50 | $107.50 | 2,679,688 |
| 2018-06-27 | $121.63 | $124.78 | $120.81 | $123.93 | $107.87 | 4,709,193 |
| 2018-06-26 | $117.04 | $120.46 | $117.04 | $119.68 | $104.17 | 2,472,597 |
| 2018-06-25 | $118.84 | $118.95 | $115.91 | $116.83 | $101.69 | 1,946,310 |
| 2018-06-22 | $120.05 | $120.95 | $118.20 | $118.51 | $103.15 | 3,364,827 |
| 2018-06-21 | $118.39 | $118.39 | $116.01 | $116.60 | $101.49 | 3,003,639 |
| 2018-06-20 | $118.25 | $119.82 | $117.40 | $119.43 | $103.96 | 2,383,557 |
| 2018-06-19 | $115.02 | $117.77 | $114.10 | $117.08 | $101.91 | 2,447,966 |
| 2018-06-18 | $114.40 | $117.87 | $114.00 | $116.62 | $101.51 | 3,181,612 |
| 2018-06-15 | $116.91 | $117.10 | $113.93 | $114.18 | $99.39 | 5,028,559 |
| 2018-06-14 | $119.35 | $119.49 | $117.41 | $117.53 | $102.30 | 2,856,553 |
| 2018-06-13 | $118.49 | $119.73 | $117.77 | $118.25 | $102.93 | 2,364,853 |
| 2018-06-12 | $117.91 | $119.11 | $117.31 | $118.47 | $103.12 | 3,396,796 |
| 2018-06-11 | $117.96 | $118.69 | $116.50 | $118.01 | $102.72 | 2,374,892 |
| 2018-06-08 | $118.16 | $118.72 | $116.65 | $117.67 | $102.42 | 2,413,530 |
| 2018-06-07 | $117.42 | $119.27 | $116.62 | $117.93 | $102.65 | 3,737,073 |
| 2018-06-06 | $116.30 | $117.41 | $114.86 | $116.14 | $101.09 | 4,361,062 |
| 2018-06-05 | $118.02 | $118.24 | $114.80 | $116.58 | $101.47 | 4,158,693 |
| 2018-06-04 | $120.06 | $121.05 | $117.79 | $118.67 | $103.29 | 3,756,482 |
| 2018-06-01 | $118.48 | $118.56 | $117.09 | $118.35 | $103.02 | 2,919,371 |
| 2018-05-31 | $118.85 | $120.22 | $117.73 | $117.81 | $102.54 | 3,544,157 |
| 2018-05-30 | $117.54 | $120.22 | $117.16 | $119.76 | $104.24 | 2,894,036 |
| 2018-05-29 | $116.10 | $117.62 | $115.16 | $116.21 | $101.15 | 3,255,225 |
| 2018-05-25 | $117.44 | $117.94 | $115.31 | $117.76 | $102.50 | 3,935,591 |
| 2018-05-24 | $121.25 | $121.70 | $119.67 | $119.98 | $104.43 | 3,176,181 |
| 2018-05-23 | $123.24 | $124.22 | $121.68 | $122.98 | $107.05 | 4,382,934 |
| 2018-05-22 | $127.30 | $127.96 | $123.08 | $123.76 | $107.72 | 2,397,243 |
| 2018-05-21 | $126.88 | $128.03 | $126.00 | $127.45 | $110.94 | 2,573,279 |
| 2018-05-18 | $126.28 | $126.48 | $124.28 | $125.79 | $109.49 | 4,064,392 |
| 2018-05-17 | $122.00 | $126.45 | $122.00 | $126.15 | $109.80 | 5,721,363 |
| 2018-05-16 | $119.80 | $121.87 | $119.58 | $121.50 | $105.76 | 2,900,150 |
| 2018-05-15 | $118.48 | $120.41 | $118.35 | $120.23 | $104.65 | 3,191,202 |
| 2018-05-14 | $118.11 | $119.60 | $118.09 | $118.68 | $103.30 | 2,645,068 |
| 2018-05-11 | $119.02 | $120.00 | $117.01 | $117.41 | $102.20 | 2,951,245 |
| 2018-05-10 | $118.75 | $119.46 | $118.45 | $118.95 | $103.54 | 4,093,137 |
| 2018-05-09 | $117.16 | $118.81 | $115.90 | $117.79 | $102.53 | 6,104,651 |
| 2018-05-08 | $113.66 | $115.59 | $112.19 | $115.29 | $100.35 | 3,886,225 |
| 2018-05-07 | $115.81 | $117.12 | $113.20 | $113.89 | $99.13 | 5,991,347 |
| 2018-05-04 | $115.00 | $115.98 | $111.48 | $114.66 | $99.80 | 5,724,954 |
| 2018-05-03 | $115.90 | $116.13 | $114.10 | $116.01 | $100.98 | 4,269,510 |
| 2018-05-02 | $117.54 | $118.59 | $116.12 | $116.65 | $101.54 | 4,779,500 |
| 2018-05-01 | $117.66 | $117.95 | $116.18 | $117.56 | $102.33 | 2,364,905 |
| 2018-04-30 | $116.59 | $119.71 | $116.33 | $118.17 | $102.86 | 3,315,547 |
| 2018-04-27 | $116.75 | $117.81 | $116.13 | $116.79 | $101.66 | 1,822,347 |
| 2018-04-26 | $116.41 | $117.80 | $115.87 | $117.62 | $102.38 | 3,439,920 |
| 2018-04-25 | $113.93 | $115.84 | $113.07 | $115.40 | $100.45 | 2,924,148 |
| 2018-04-24 | $115.32 | $116.43 | $113.37 | $114.59 | $99.74 | 3,632,322 |
| 2018-04-23 | $113.65 | $114.96 | $112.81 | $114.84 | $99.96 | 2,146,925 |
| 2018-04-20 | $113.53 | $114.57 | $112.66 | $113.97 | $99.20 | 3,112,447 |
| 2018-04-19 | $113.41 | $114.71 | $112.48 | $114.04 | $99.26 | 4,963,223 |
| 2018-04-18 | $112.11 | $114.18 | $111.60 | $112.85 | $98.23 | 5,109,452 |
| 2018-04-17 | $111.16 | $111.86 | $110.36 | $111.15 | $96.75 | 3,720,093 |
| 2018-04-16 | $111.65 | $111.69 | $110.70 | $111.02 | $96.63 | 2,745,043 |
| 2018-04-13 | $110.45 | $111.25 | $109.62 | $111.02 | $96.63 | 3,338,156 |
| 2018-04-12 | $109.47 | $110.84 | $108.21 | $109.98 | $95.57 | 4,378,355 |
| 2018-04-11 | $107.43 | $110.14 | $106.94 | $109.40 | $95.07 | 3,466,547 |
| 2018-04-10 | $105.09 | $109.08 | $105.00 | $107.66 | $93.55 | 5,453,564 |
| 2018-04-09 | $102.48 | $105.32 | $101.83 | $103.38 | $89.84 | 4,634,332 |
| 2018-04-06 | $104.07 | $104.07 | $98.80 | $101.93 | $88.58 | 6,473,868 |
| 2018-04-05 | $104.60 | $105.38 | $103.78 | $104.38 | $90.70 | 3,842,533 |
| 2018-04-04 | $103.55 | $104.56 | $103.05 | $104.17 | $90.52 | 4,241,912 |
| 2018-04-03 | $103.48 | $105.31 | $101.79 | $105.07 | $91.30 | 3,477,069 |
| 2018-04-02 | $104.94 | $105.14 | $100.24 | $102.93 | $89.44 | 3,757,666 |
| 2018-03-29 | $104.65 | $105.86 | $104.17 | $105.27 | $91.48 | 3,392,992 |
| 2018-03-28 | $105.80 | $107.20 | $103.26 | $103.82 | $90.22 | 5,512,392 |
| 2018-03-27 | $107.46 | $107.91 | $105.49 | $106.33 | $92.40 | 5,192,844 |
| 2018-03-26 | $106.87 | $107.65 | $105.72 | $107.57 | $93.48 | 4,802,166 |
| 2018-03-23 | $104.75 | $106.73 | $104.70 | $105.86 | $91.99 | 6,566,304 |
| 2018-03-22 | $103.52 | $105.08 | $103.16 | $104.29 | $90.63 | 6,672,036 |
| 2018-03-21 | $101.72 | $105.83 | $101.64 | $104.78 | $91.05 | 4,956,889 |
| 2018-03-20 | $99.35 | $101.67 | $99.24 | $101.33 | $88.05 | 4,534,483 |
| 2018-03-19 | $99.88 | $100.40 | $97.44 | $98.47 | $85.57 | 2,573,566 |
| 2018-03-16 | $98.87 | $100.86 | $98.55 | $100.45 | $87.29 | 4,744,881 |
| 2018-03-15 | $100.39 | $100.72 | $98.18 | $98.65 | $85.72 | 3,831,114 |
| 2018-03-14 | $100.80 | $100.90 | $99.64 | $99.89 | $86.80 | 1,715,767 |
| 2018-03-13 | $101.37 | $101.77 | $99.68 | $100.05 | $86.94 | 3,140,639 |
| 2018-03-12 | $102.50 | $102.82 | $100.49 | $100.65 | $87.46 | 5,163,424 |
| 2018-03-09 | $101.58 | $102.90 | $101.28 | $102.80 | $89.33 | 2,875,153 |
| 2018-03-08 | $101.53 | $101.60 | $99.66 | $100.59 | $87.41 | 2,359,332 |
| 2018-03-07 | $99.98 | $101.10 | $99.33 | $100.87 | $87.65 | 3,331,365 |
| 2018-03-06 | $102.71 | $102.94 | $100.74 | $101.01 | $87.78 | 3,421,320 |
| 2018-03-05 | $100.91 | $102.76 | $100.40 | $101.81 | $88.47 | 3,129,484 |
| 2018-03-02 | $100.54 | $102.21 | $99.40 | $101.45 | $88.16 | 4,040,044 |
| 2018-03-01 | $101.79 | $102.11 | $99.84 | $101.18 | $87.92 | 4,604,948 |
| 2018-02-28 | $101.63 | $106.40 | $101.31 | $101.42 | $88.13 | 7,714,976 |
| 2018-02-27 | $109.28 | $109.53 | $106.74 | $106.94 | $92.93 | 3,483,330 |
| 2018-02-26 | $109.56 | $110.16 | $108.57 | $109.49 | $95.14 | 4,466,330 |
| 2018-02-23 | $107.73 | $108.88 | $107.33 | $108.83 | $94.57 | 2,032,207 |
| 2018-02-22 | $106.70 | $109.11 | $105.94 | $107.09 | $93.06 | 3,155,089 |
| 2018-02-21 | $107.65 | $108.74 | $105.78 | $105.81 | $91.95 | 4,070,826 |
| 2018-02-20 | $107.78 | $109.03 | $106.15 | $107.96 | $93.81 | 3,129,136 |
| 2018-02-16 | $107.14 | $108.74 | $106.60 | $107.64 | $93.54 | 2,969,785 |
| 2018-02-15 | $106.60 | $108.06 | $105.01 | $107.69 | $93.58 | 3,488,958 |
| 2018-02-14 | $101.58 | $107.06 | $101.50 | $106.76 | $92.77 | 4,083,122 |
| 2018-02-13 | $102.49 | $103.24 | $101.61 | $102.47 | $89.04 | 1,730,463 |
| 2018-02-12 | $101.54 | $104.03 | $101.33 | $103.14 | $89.63 | 3,539,844 |
| 2018-02-09 | $101.89 | $102.60 | $96.54 | $100.07 | $86.96 | 5,327,386 |
| 2018-02-08 | $106.02 | $106.50 | $100.98 | $101.04 | $87.80 | 4,658,949 |
| 2018-02-07 | $108.42 | $109.71 | $105.76 | $105.78 | $91.92 | 4,655,611 |
| 2018-02-06 | $107.76 | $110.90 | $106.09 | $108.27 | $94.08 | 4,626,604 |
| 2018-02-05 | $111.70 | $113.88 | $109.00 | $109.56 | $95.21 | 3,103,272 |
| 2018-02-02 | $115.01 | $115.19 | $112.41 | $112.83 | $98.05 | 2,505,006 |
| 2018-02-01 | $115.28 | $116.57 | $114.58 | $116.52 | $101.25 | 2,507,583 |
| 2018-01-31 | $115.32 | $115.73 | $114.43 | $115.00 | $99.93 | 2,390,443 |
| 2018-01-30 | $115.98 | $115.98 | $113.90 | $115.17 | $100.08 | 3,562,256 |
| 2018-01-29 | $117.12 | $118.13 | $116.42 | $116.58 | $101.31 | 1,526,419 |
| 2018-01-26 | $117.06 | $118.06 | $116.80 | $117.76 | $102.33 | 2,108,548 |
| 2018-01-25 | $118.92 | $119.00 | $117.03 | $117.45 | $102.06 | 2,061,229 |
| 2018-01-24 | $117.99 | $118.90 | $117.20 | $118.47 | $102.95 | 2,435,322 |
| 2018-01-23 | $117.05 | $118.60 | $116.88 | $117.84 | $102.40 | 3,125,649 |
| 2018-01-22 | $114.53 | $116.86 | $114.41 | $116.82 | $101.51 | 2,228,274 |
| 2018-01-19 | $113.95 | $114.76 | $113.47 | $114.37 | $99.39 | 2,907,492 |
| 2018-01-18 | $113.36 | $115.16 | $112.82 | $114.24 | $99.27 | 4,449,714 |
| 2018-01-17 | $113.71 | $114.35 | $112.14 | $113.53 | $98.66 | 3,310,413 |
| 2018-01-16 | $115.82 | $116.44 | $113.08 | $113.39 | $98.53 | 4,828,381 |
| 2018-01-12 | $114.95 | $116.47 | $114.79 | $115.70 | $100.39 | 2,024,070 |
| 2018-01-11 | $112.79 | $115.72 | $112.46 | $115.14 | $99.91 | 3,823,308 |
| 2018-01-10 | $111.94 | $113.75 | $111.86 | $112.01 | $97.19 | 4,750,936 |
| 2018-01-09 | $112.93 | $113.10 | $111.54 | $111.71 | $96.93 | 1,938,841 |
| 2018-01-08 | $112.44 | $113.22 | $111.65 | $112.71 | $97.80 | 1,931,248 |
| 2018-01-05 | $110.66 | $112.30 | $110.12 | $112.17 | $97.33 | 2,215,705 |
| 2018-01-04 | $110.39 | $111.21 | $109.75 | $110.95 | $96.27 | 2,123,326 |
| 2018-01-03 | $110.14 | $111.83 | $109.82 | $110.93 | $96.25 | 3,060,530 |
| 2018-01-02 | $108.67 | $109.39 | $108.22 | $109.30 | $94.84 | 1,899,777 |
| 2017-12-29 | $109.11 | $109.11 | $107.88 | $107.91 | $93.63 | 1,772,699 |
| 2017-12-28 | $108.50 | $108.63 | $107.86 | $108.45 | $94.10 | 1,250,548 |
| 2017-12-27 | $109.06 | $109.30 | $107.72 | $108.36 | $94.02 | 1,785,035 |
| 2017-12-26 | $107.24 | $109.66 | $107.00 | $109.41 | $94.93 | 2,068,823 |
| 2017-12-22 | $106.70 | $107.88 | $105.88 | $107.11 | $92.94 | 1,993,475 |
| 2017-12-21 | $103.73 | $106.75 | $103.24 | $106.35 | $92.28 | 3,047,552 |
| 2017-12-20 | $102.05 | $103.82 | $101.21 | $103.54 | $89.84 | 2,648,598 |
| 2017-12-19 | $100.34 | $101.80 | $99.68 | $101.43 | $88.01 | 2,350,100 |
| 2017-12-18 | $98.70 | $100.17 | $98.68 | $99.91 | $86.69 | 2,594,784 |
| 2017-12-15 | $100.54 | $100.64 | $98.47 | $98.55 | $85.51 | 4,327,398 |
| 2017-12-14 | $99.76 | $100.83 | $99.55 | $99.64 | $86.46 | 2,424,822 |
| 2017-12-13 | $100.46 | $100.72 | $99.71 | $99.94 | $86.72 | 1,414,411 |
| 2017-12-12 | $101.37 | $101.42 | $99.44 | $100.28 | $87.01 | 2,127,612 |
| 2017-12-11 | $100.49 | $102.34 | $100.40 | $101.21 | $87.82 | 1,939,585 |
| 2017-12-08 | $100.28 | $100.74 | $99.75 | $100.39 | $87.11 | 1,495,364 |
| 2017-12-07 | $98.89 | $99.83 | $98.51 | $99.72 | $86.53 | 1,686,978 |
| 2017-12-06 | $100.43 | $100.45 | $98.49 | $98.86 | $85.78 | 2,768,342 |
| 2017-12-05 | $100.69 | $101.77 | $100.52 | $100.90 | $87.55 | 2,007,878 |
| 2017-12-04 | $102.69 | $103.03 | $100.99 | $101.05 | $87.68 | 2,418,328 |
| 2017-12-01 | $103.32 | $104.42 | $101.66 | $102.91 | $89.29 | 3,446,054 |
| 2017-11-30 | $101.00 | $102.73 | $101.00 | $102.32 | $88.78 | 4,183,723 |
| 2017-11-29 | $99.56 | $100.53 | $99.25 | $100.50 | $87.20 | 2,721,558 |
| 2017-11-28 | $99.75 | $100.18 | $99.11 | $99.84 | $86.63 | 2,030,632 |
| 2017-11-27 | $101.57 | $101.79 | $99.22 | $99.82 | $86.61 | 2,947,563 |
| 2017-11-24 | $102.09 | $102.55 | $101.38 | $101.66 | $88.21 | 913,535 |
| 2017-11-22 | $102.41 | $102.82 | $101.54 | $101.59 | $88.15 | 2,650,909 |
| 2017-11-21 | $102.30 | $102.62 | $101.34 | $101.66 | $88.21 | 4,058,416 |
| 2017-11-20 | $101.38 | $102.00 | $100.70 | $101.44 | $88.02 | 1,659,091 |
| 2017-11-17 | $101.76 | $102.21 | $101.11 | $101.64 | $88.19 | 2,594,277 |
| 2017-11-16 | $101.29 | $102.16 | $100.81 | $101.43 | $88.01 | 2,026,014 |
| 2017-11-15 | $101.18 | $102.33 | $100.08 | $101.36 | $87.95 | 3,338,581 |
| 2017-11-14 | $103.85 | $104.06 | $102.36 | $102.47 | $88.91 | 2,425,120 |
| 2017-11-13 | $104.20 | $105.00 | $103.74 | $104.46 | $90.64 | 1,816,237 |
| 2017-11-10 | $104.53 | $105.12 | $103.21 | $104.58 | $90.74 | 3,249,378 |
| 2017-11-09 | $103.83 | $105.44 | $103.56 | $104.78 | $90.92 | 3,018,006 |
| 2017-11-08 | $105.51 | $105.79 | $103.80 | $104.33 | $90.53 | 3,414,783 |
| 2017-11-07 | $107.35 | $107.95 | $105.55 | $106.09 | $92.05 | 4,018,865 |
| 2017-11-06 | $105.15 | $107.19 | $105.06 | $106.96 | $92.81 | 4,700,233 |
| 2017-11-03 | $103.80 | $105.07 | $103.31 | $104.50 | $90.67 | 4,069,840 |
| 2017-11-02 | $101.37 | $102.99 | $101.37 | $102.95 | $89.33 | 2,942,146 |
| 2017-11-01 | $100.79 | $102.47 | $96.71 | $102.29 | $88.76 | 3,946,554 |
| 2017-10-31 | $99.25 | $100.41 | $99.06 | $99.87 | $86.66 | 3,263,405 |
| 2017-10-30 | $98.66 | $99.69 | $98.28 | $99.53 | $86.36 | 3,497,085 |
| 2017-10-27 | $96.21 | $98.56 | $95.84 | $98.47 | $85.44 | 2,909,538 |
| 2017-10-26 | $96.45 | $97.19 | $95.74 | $96.92 | $84.10 | 1,980,159 |
| 2017-10-25 | $96.32 | $96.87 | $95.67 | $96.18 | $83.45 | 1,690,844 |
| 2017-10-24 | $97.70 | $97.97 | $96.23 | $96.48 | $83.72 | 2,176,681 |
| 2017-10-23 | $97.07 | $97.49 | $96.67 | $96.97 | $84.14 | 2,393,245 |
| 2017-10-20 | $95.78 | $97.04 | $95.42 | $96.84 | $84.03 | 2,190,770 |
| 2017-10-19 | $95.69 | $96.69 | $95.36 | $95.76 | $83.09 | 1,864,621 |
| 2017-10-18 | $97.54 | $98.46 | $96.57 | $96.66 | $83.87 | 2,022,065 |
| 2017-10-17 | $97.25 | $97.77 | $96.56 | $97.45 | $84.56 | 1,684,193 |
| 2017-10-16 | $97.13 | $97.48 | $96.74 | $97.21 | $84.35 | 2,074,878 |
| 2017-10-13 | $97.50 | $97.63 | $96.30 | $96.62 | $83.69 | 1,940,644 |
| 2017-10-12 | $96.08 | $96.89 | $95.72 | $96.65 | $83.72 | 2,149,472 |
| 2017-10-11 | $96.77 | $97.12 | $96.04 | $96.93 | $83.96 | 2,114,501 |
| 2017-10-10 | $97.10 | $97.83 | $96.70 | $96.78 | $83.83 | 2,200,851 |
| 2017-10-09 | $96.53 | $97.02 | $96.11 | $96.50 | $83.59 | 1,880,174 |
| 2017-10-06 | $95.79 | $96.34 | $95.46 | $96.19 | $83.32 | 1,460,406 |
| 2017-10-05 | $96.50 | $97.07 | $96.15 | $96.55 | $83.63 | 2,094,667 |
| 2017-10-04 | $96.65 | $96.98 | $95.98 | $96.33 | $83.44 | 1,499,130 |
| 2017-10-03 | $96.98 | $97.71 | $96.48 | $96.50 | $83.59 | 2,130,401 |
| 2017-10-02 | $95.52 | $97.18 | $94.87 | $97.18 | $84.18 | 2,110,722 |
| 2017-09-29 | $96.73 | $97.45 | $96.05 | $96.74 | $83.80 | 2,000,516 |
| 2017-09-28 | $97.45 | $98.37 | $96.81 | $96.82 | $83.87 | 2,980,502 |
| 2017-09-27 | $96.90 | $97.51 | $96.28 | $97.32 | $84.30 | 2,112,249 |
| 2017-09-26 | $95.99 | $97.50 | $95.47 | $96.87 | $83.91 | 2,943,549 |
| 2017-09-25 | $95.00 | $96.80 | $94.74 | $96.29 | $83.41 | 3,130,492 |
| 2017-09-22 | $93.77 | $94.65 | $93.45 | $94.55 | $81.90 | 2,282,317 |
| 2017-09-21 | $93.66 | $94.44 | $93.14 | $93.89 | $81.33 | 2,668,886 |
| 2017-09-20 | $93.58 | $94.28 | $92.82 | $94.18 | $81.58 | 3,742,269 |
| 2017-09-19 | $93.08 | $93.64 | $92.71 | $93.13 | $80.67 | 2,002,794 |
| 2017-09-18 | $92.77 | $93.38 | $92.38 | $93.05 | $80.60 | 2,388,303 |
| 2017-09-15 | $92.43 | $93.29 | $91.86 | $93.22 | $80.75 | 4,016,970 |
| 2017-09-14 | $91.50 | $92.95 | $91.17 | $91.78 | $79.50 | 3,293,738 |
| 2017-09-13 | $89.32 | $91.11 | $89.07 | $91.10 | $78.91 | 3,142,654 |
| 2017-09-12 | $87.85 | $88.75 | $87.43 | $88.47 | $76.63 | 2,918,272 |
| 2017-09-11 | $87.11 | $87.99 | $86.48 | $87.93 | $76.17 | 2,832,597 |
| 2017-09-08 | $87.87 | $88.07 | $86.08 | $86.78 | $75.17 | 2,676,226 |
| 2017-09-07 | $87.75 | $88.74 | $87.40 | $88.60 | $76.75 | 2,758,278 |
| 2017-09-06 | $86.72 | $87.97 | $86.46 | $87.85 | $76.10 | 2,582,872 |
| 2017-09-05 | $85.92 | $86.68 | $85.26 | $85.87 | $74.38 | 2,655,145 |
| 2017-09-01 | $85.00 | $85.86 | $84.59 | $85.65 | $74.19 | 2,352,672 |
| 2017-08-31 | $84.00 | $85.18 | $83.61 | $84.99 | $73.62 | 4,791,700 |
| 2017-08-30 | $82.92 | $83.98 | $82.32 | $83.67 | $72.48 | 2,240,579 |
| 2017-08-29 | $82.62 | $83.24 | $81.99 | $83.15 | $72.02 | 2,321,336 |
| 2017-08-28 | $84.35 | $84.42 | $82.25 | $83.40 | $72.24 | 2,367,165 |
| 2017-08-25 | $85.01 | $85.22 | $84.46 | $84.51 | $73.20 | 2,210,397 |
| 2017-08-24 | $84.80 | $85.14 | $84.33 | $84.62 | $73.30 | 2,000,610 |
| 2017-08-23 | $84.16 | $85.72 | $83.96 | $85.11 | $73.72 | 2,311,807 |
| 2017-08-22 | $83.91 | $84.53 | $83.85 | $84.24 | $72.97 | 1,941,794 |
| 2017-08-21 | $83.81 | $84.32 | $83.41 | $83.69 | $72.49 | 2,362,669 |
| 2017-08-18 | $83.35 | $84.54 | $83.29 | $84.09 | $72.84 | 2,739,113 |
| 2017-08-17 | $84.78 | $85.03 | $83.37 | $83.38 | $72.22 | 3,392,736 |
| 2017-08-16 | $87.23 | $87.23 | $84.84 | $84.98 | $73.61 | 3,455,459 |
| 2017-08-15 | $87.75 | $87.91 | $86.25 | $87.02 | $75.38 | 4,450,569 |
| 2017-08-14 | $88.93 | $89.04 | $87.73 | $87.99 | $76.22 | 2,478,789 |
| 2017-08-11 | $89.15 | $89.55 | $87.94 | $88.53 | $76.69 | 2,874,151 |
| 2017-08-10 | $90.63 | $90.96 | $88.89 | $89.12 | $77.20 | 3,364,266 |
| 2017-08-09 | $91.52 | $92.35 | $90.27 | $90.35 | $78.26 | 3,273,804 |
| 2017-08-08 | $89.81 | $92.35 | $89.71 | $91.15 | $78.95 | 3,828,064 |
| 2017-08-07 | $89.89 | $90.23 | $88.85 | $89.67 | $77.67 | 3,886,502 |
| 2017-08-04 | $88.82 | $91.24 | $88.56 | $90.45 | $78.35 | 3,790,415 |
| 2017-08-03 | $92.39 | $92.50 | $87.76 | $88.90 | $77.01 | 6,296,679 |
| 2017-08-02 | $92.62 | $93.28 | $89.85 | $92.32 | $79.97 | 5,358,402 |
| 2017-08-01 | $94.91 | $95.58 | $94.05 | $94.46 | $81.82 | 3,761,304 |
| 2017-07-31 | $95.32 | $95.90 | $94.77 | $95.14 | $82.41 | 2,988,552 |
| 2017-07-28 | $96.01 | $96.90 | $95.03 | $95.42 | $82.65 | 2,971,566 |
| 2017-07-27 | $94.62 | $95.99 | $94.30 | $95.98 | $83.14 | 2,611,799 |
| 2017-07-26 | $95.66 | $96.10 | $94.65 | $94.75 | $82.07 | 2,838,262 |
| 2017-07-25 | $94.78 | $95.65 | $94.44 | $94.87 | $82.18 | 2,803,886 |
| 2017-07-24 | $93.02 | $94.68 | $92.90 | $93.31 | $80.83 | 2,565,198 |
| 2017-07-21 | $93.39 | $93.80 | $92.38 | $92.91 | $80.48 | 2,652,099 |
| 2017-07-20 | $95.00 | $95.74 | $93.57 | $93.66 | $81.13 | 4,043,207 |
| 2017-07-19 | $91.56 | $94.55 | $91.56 | $94.31 | $81.69 | 3,936,531 |
| 2017-07-18 | $92.25 | $92.45 | $91.25 | $91.70 | $79.43 | 2,198,601 |
| 2017-07-17 | $91.31 | $92.13 | $91.31 | $91.90 | $79.60 | 4,129,138 |
| 2017-07-14 | $91.98 | $92.36 | $91.59 | $91.87 | $79.58 | 1,770,071 |
| 2017-07-13 | $90.37 | $91.92 | $90.37 | $91.81 | $79.53 | 2,472,101 |
| 2017-07-12 | $91.46 | $92.30 | $90.41 | $90.57 | $78.31 | 3,162,193 |
| 2017-07-11 | $89.62 | $90.99 | $88.92 | $90.63 | $78.36 | 2,514,664 |
| 2017-07-10 | $88.13 | $89.78 | $88.00 | $89.62 | $77.49 | 2,064,570 |
| 2017-07-07 | $88.07 | $88.60 | $87.04 | $88.44 | $76.47 | 3,737,048 |
| 2017-07-06 | $90.53 | $90.84 | $88.41 | $88.63 | $76.63 | 3,258,352 |
| 2017-07-05 | $91.82 | $92.19 | $89.96 | $90.30 | $78.08 | 2,717,079 |
| 2017-07-03 | $91.00 | $93.16 | $90.52 | $92.37 | $79.87 | 2,399,990 |
| 2017-06-30 | $90.34 | $91.22 | $89.25 | $90.52 | $78.27 | 4,127,614 |
| 2017-06-29 | $89.47 | $90.91 | $89.30 | $90.00 | $77.82 | 4,076,709 |
| 2017-06-28 | $88.18 | $89.54 | $87.49 | $89.02 | $76.97 | 4,508,217 |
| 2017-06-27 | $88.19 | $88.83 | $87.68 | $88.00 | $76.09 | 3,907,939 |
| 2017-06-26 | $88.04 | $88.19 | $86.82 | $87.39 | $75.56 | 2,547,714 |
| 2017-06-23 | $87.61 | $88.23 | $87.21 | $87.79 | $75.91 | 3,560,915 |
| 2017-06-22 | $87.34 | $89.03 | $86.63 | $87.69 | $75.82 | 3,351,999 |
| 2017-06-21 | $88.10 | $89.17 | $86.64 | $87.12 | $75.33 | 4,581,497 |
| 2017-06-20 | $86.79 | $88.29 | $85.88 | $87.85 | $75.96 | 3,767,953 |
| 2017-06-19 | $88.37 | $89.01 | $87.96 | $88.07 | $76.15 | 2,480,270 |
| 2017-06-16 | $87.57 | $88.59 | $87.07 | $88.52 | $76.54 | 4,739,074 |
| 2017-06-15 | $88.86 | $89.15 | $86.57 | $87.04 | $75.26 | 4,346,748 |
| 2017-06-14 | $90.03 | $90.05 | $87.84 | $88.93 | $76.89 | 4,054,872 |
| 2017-06-13 | $90.05 | $90.70 | $89.51 | $90.56 | $78.30 | 2,570,737 |
| 2017-06-12 | $91.26 | $91.98 | $89.51 | $89.88 | $77.71 | 3,812,460 |
| 2017-06-09 | $88.33 | $90.81 | $88.04 | $90.08 | $77.89 | 4,507,816 |
| 2017-06-08 | $87.63 | $88.80 | $87.62 | $88.11 | $76.18 | 3,489,904 |
| 2017-06-07 | $90.22 | $90.94 | $87.41 | $88.15 | $76.22 | 4,522,031 |
| 2017-06-06 | $89.10 | $91.06 | $88.77 | $90.83 | $78.53 | 3,215,119 |
| 2017-06-05 | $89.12 | $89.63 | $88.52 | $89.20 | $77.12 | 2,293,902 |
| 2017-06-02 | $90.04 | $90.58 | $88.94 | $89.68 | $77.54 | 2,672,243 |
| 2017-06-01 | $90.64 | $91.38 | $89.73 | $90.40 | $78.16 | 2,817,428 |
| 2017-05-31 | $88.99 | $90.61 | $88.36 | $90.31 | $78.08 | 3,881,534 |
| 2017-05-30 | $90.47 | $90.79 | $89.43 | $89.62 | $77.49 | 3,148,594 |
| 2017-05-26 | $91.29 | $91.41 | $90.12 | $91.22 | $78.87 | 1,999,920 |
| 2017-05-25 | $92.28 | $93.62 | $90.44 | $91.02 | $78.70 | 2,752,969 |
| 2017-05-24 | $92.37 | $93.39 | $92.31 | $92.67 | $80.12 | 2,886,818 |
| 2017-05-23 | $93.12 | $93.30 | $91.97 | $92.53 | $80.00 | 2,252,542 |
| 2017-05-22 | $94.13 | $94.76 | $92.79 | $93.11 | $80.51 | 2,001,291 |
| 2017-05-19 | $92.38 | $94.39 | $92.07 | $93.81 | $81.11 | 3,710,365 |
| 2017-05-18 | $92.23 | $93.02 | $91.67 | $91.69 | $79.28 | 3,794,522 |
| 2017-05-17 | $93.28 | $94.30 | $92.83 | $92.95 | $80.37 | 2,373,009 |
| 2017-05-16 | $94.87 | $95.06 | $93.52 | $93.83 | $81.13 | 2,679,662 |
| 2017-05-15 | $96.32 | $96.65 | $94.12 | $94.73 | $81.91 | 6,294,009 |
| 2017-05-12 | $94.12 | $95.01 | $93.80 | $94.70 | $81.88 | 3,395,405 |
| 2017-05-11 | $94.82 | $94.92 | $93.98 | $94.28 | $81.52 | 2,565,635 |
| 2017-05-10 | $93.01 | $95.77 | $92.57 | $94.54 | $81.74 | 5,238,264 |
| 2017-05-09 | $92.36 | $92.44 | $90.60 | $91.64 | $79.23 | 3,589,510 |
| 2017-05-08 | $90.39 | $92.14 | $90.17 | $91.69 | $79.28 | 3,699,555 |
| 2017-05-05 | $89.03 | $91.06 | $88.87 | $90.88 | $78.58 | 4,674,223 |
| 2017-05-04 | $91.04 | $91.24 | $88.20 | $88.60 | $76.61 | 5,456,692 |
| 2017-05-03 | $91.53 | $92.75 | $91.09 | $91.76 | $79.34 | 3,507,363 |
| 2017-05-02 | $92.24 | $92.44 | $91.05 | $91.87 | $79.43 | 3,350,739 |
| 2017-05-01 | $92.53 | $92.71 | $91.75 | $92.03 | $79.57 | 2,676,629 |
| 2017-04-28 | $93.97 | $93.97 | $92.44 | $92.50 | $79.98 | 1,621,700 |
| 2017-04-27 | $93.57 | $93.70 | $91.16 | $93.00 | $80.41 | 3,864,256 |
| 2017-04-26 | $94.42 | $96.49 | $94.21 | $94.31 | $81.54 | 2,116,016 |
| 2017-04-25 | $93.80 | $95.43 | $93.47 | $95.27 | $82.37 | 2,019,238 |
| 2017-04-24 | $94.46 | $94.46 | $93.32 | $93.74 | $81.05 | 2,182,240 |
| 2017-04-21 | $93.00 | $94.25 | $92.89 | $93.58 | $80.91 | 2,409,298 |
| 2017-04-20 | $93.77 | $94.10 | $93.19 | $93.30 | $80.67 | 2,737,204 |
| 2017-04-19 | $94.93 | $95.42 | $92.93 | $93.29 | $80.66 | 3,109,057 |
| 2017-04-18 | $95.11 | $95.97 | $94.30 | $94.83 | $81.99 | 2,005,741 |
| 2017-04-17 | $95.66 | $96.13 | $95.20 | $95.74 | $82.78 | 2,288,772 |
| 2017-04-13 | $97.25 | $97.72 | $95.33 | $95.64 | $82.69 | 3,235,143 |
| 2017-04-12 | $97.82 | $98.88 | $97.18 | $97.49 | $84.29 | 2,295,069 |
| 2017-04-11 | $98.09 | $98.61 | $96.91 | $97.88 | $84.63 | 1,907,926 |
| 2017-04-10 | $98.17 | $99.43 | $98.06 | $98.57 | $85.08 | 2,902,612 |
| 2017-04-07 | $98.23 | $98.48 | $97.04 | $97.36 | $84.04 | 2,866,685 |
| 2017-04-06 | $97.97 | $98.81 | $97.56 | $98.05 | $84.63 | 1,977,903 |
| 2017-04-05 | $99.40 | $100.53 | $97.22 | $97.58 | $84.23 | 3,829,133 |
| 2017-04-04 | $97.37 | $98.31 | $96.01 | $98.25 | $84.80 | 2,231,763 |
| 2017-04-03 | $97.50 | $97.81 | $95.98 | $96.96 | $83.69 | 2,281,963 |
| 2017-03-31 | $97.18 | $98.50 | $96.66 | $97.55 | $84.20 | 4,000,964 |
| 2017-03-30 | $98.19 | $100.16 | $97.17 | $97.17 | $83.87 | 7,514,657 |
| 2017-03-29 | $95.18 | $97.56 | $94.57 | $97.00 | $83.73 | 3,480,896 |
| 2017-03-28 | $93.50 | $95.64 | $93.45 | $95.29 | $82.25 | 3,340,944 |
| 2017-03-27 | $93.35 | $93.99 | $93.03 | $93.38 | $80.60 | 2,757,071 |
| 2017-03-24 | $94.94 | $95.25 | $94.36 | $94.86 | $81.88 | 2,858,284 |
| 2017-03-23 | $94.48 | $95.44 | $93.92 | $94.81 | $81.84 | 2,369,615 |
| 2017-03-22 | $94.34 | $95.33 | $93.93 | $94.65 | $81.70 | 2,040,694 |
| 2017-03-21 | $96.49 | $96.59 | $94.26 | $94.53 | $81.59 | 2,840,747 |
| 2017-03-20 | $95.75 | $96.55 | $95.20 | $96.22 | $83.05 | 2,208,436 |
| 2017-03-17 | $96.54 | $96.97 | $95.65 | $96.43 | $83.23 | 6,978,641 |
| 2017-03-16 | $97.16 | $97.25 | $95.74 | $95.83 | $82.72 | 3,182,442 |
| 2017-03-15 | $95.54 | $97.39 | $94.68 | $97.06 | $83.78 | 4,184,439 |
| 2017-03-14 | $93.93 | $94.99 | $92.91 | $94.59 | $81.65 | 5,091,792 |
| 2017-03-13 | $94.49 | $95.35 | $93.52 | $94.95 | $81.96 | 4,695,357 |
| 2017-03-10 | $96.50 | $96.50 | $94.01 | $94.79 | $81.82 | 3,796,460 |
| 2017-03-09 | $93.77 | $96.02 | $93.06 | $95.70 | $82.60 | 4,991,367 |
| 2017-03-08 | $98.81 | $99.36 | $94.49 | $94.83 | $81.85 | 4,829,553 |
| 2017-03-07 | $100.40 | $100.54 | $99.40 | $99.53 | $85.91 | 3,381,790 |
| 2017-03-06 | $98.62 | $100.38 | $97.80 | $100.07 | $86.38 | 3,106,089 |
| 2017-03-03 | $98.50 | $99.31 | $98.12 | $98.57 | $85.08 | 2,075,353 |
| 2017-03-02 | $99.18 | $99.71 | $98.24 | $98.47 | $84.99 | 3,049,687 |
| 2017-03-01 | $98.25 | $100.42 | $98.01 | $100.05 | $86.36 | 3,775,915 |
| 2017-02-28 | $99.50 | $99.55 | $95.29 | $96.99 | $83.72 | 6,369,265 |
| 2017-02-27 | $96.78 | $98.23 | $96.30 | $97.91 | $84.51 | 5,156,555 |
| 2017-02-24 | $96.52 | $97.50 | $95.65 | $96.30 | $83.12 | 3,590,310 |
| 2017-02-23 | $99.19 | $99.19 | $96.55 | $97.57 | $84.22 | 3,212,212 |
| 2017-02-22 | $98.76 | $99.20 | $97.46 | $97.53 | $84.18 | 2,596,450 |
| 2017-02-21 | $100.41 | $100.85 | $99.43 | $99.47 | $85.86 | 2,735,707 |
| 2017-02-17 | $99.91 | $100.02 | $98.43 | $99.03 | $85.48 | 3,023,215 |
| 2017-02-16 | $101.06 | $101.48 | $99.84 | $100.17 | $86.46 | 3,154,050 |
| 2017-02-15 | $100.91 | $101.47 | $100.35 | $100.75 | $86.96 | 2,093,995 |
| 2017-02-14 | $100.33 | $101.48 | $99.02 | $101.23 | $87.38 | 3,861,960 |
| 2017-02-13 | $100.91 | $101.38 | $100.14 | $100.35 | $86.62 | 1,945,114 |
| 2017-02-10 | $101.23 | $102.03 | $100.57 | $101.44 | $87.56 | 3,088,973 |
| 2017-02-09 | $99.10 | $100.29 | $98.45 | $99.81 | $86.15 | 2,927,008 |
| 2017-02-08 | $96.60 | $98.49 | $95.28 | $98.14 | $84.71 | 3,445,423 |
| 2017-02-07 | $99.25 | $99.50 | $95.27 | $97.19 | $83.89 | 5,157,870 |
| 2017-02-06 | $101.00 | $101.05 | $99.43 | $99.70 | $86.06 | 1,802,425 |
| 2017-02-03 | $99.68 | $102.18 | $99.21 | $100.94 | $87.13 | 3,520,889 |
| 2017-02-02 | $101.14 | $101.48 | $98.94 | $99.71 | $86.06 | 5,064,381 |
| 2017-02-01 | $102.19 | $102.63 | $100.05 | $101.00 | $87.18 | 3,028,543 |
| 2017-01-31 | $101.35 | $101.62 | $100.10 | $101.58 | $87.68 | 2,443,880 |
| 2017-01-30 | $102.19 | $102.76 | $99.57 | $101.20 | $87.35 | 2,975,581 |
| 2017-01-27 | $104.16 | $104.16 | $102.78 | $102.90 | $88.82 | 2,343,629 |
| 2017-01-26 | $104.10 | $105.26 | $103.90 | $104.39 | $90.10 | 2,772,648 |
| 2017-01-25 | $103.63 | $104.39 | $103.24 | $103.90 | $89.68 | 2,798,101 |
| 2017-01-24 | $104.49 | $104.62 | $102.91 | $103.68 | $89.49 | 2,680,540 |
| 2017-01-23 | $104.72 | $105.10 | $103.34 | $103.46 | $89.30 | 3,045,469 |
| 2017-01-20 | $106.23 | $106.79 | $105.30 | $105.47 | $91.04 | 2,488,136 |
| 2017-01-19 | $105.50 | $106.21 | $104.46 | $105.19 | $90.79 | 2,425,809 |
| 2017-01-18 | $105.34 | $105.71 | $104.73 | $105.40 | $90.98 | 2,527,915 |
| 2017-01-17 | $105.95 | $106.76 | $105.45 | $105.48 | $91.05 | 3,881,138 |
| 2017-01-13 | $104.84 | $106.08 | $104.27 | $105.39 | $90.97 | 2,580,579 |
| 2017-01-12 | $105.51 | $106.51 | $104.84 | $105.37 | $90.95 | 4,671,749 |
| 2017-01-11 | $103.56 | $105.04 | $102.73 | $104.92 | $90.42 | 3,542,882 |
| 2017-01-10 | $103.23 | $104.40 | $102.87 | $103.40 | $89.11 | 2,913,760 |
| 2017-01-09 | $104.32 | $104.58 | $102.82 | $103.02 | $88.78 | 3,382,593 |
| 2017-01-06 | $104.61 | $105.71 | $103.71 | $105.21 | $90.67 | 2,418,326 |
| 2017-01-05 | $103.63 | $104.85 | $103.42 | $104.18 | $89.78 | 3,084,811 |
| 2017-01-04 | $104.25 | $104.47 | $102.97 | $103.62 | $89.30 | 2,417,921 |
| 2017-01-03 | $102.63 | $104.63 | $101.83 | $103.54 | $89.23 | 4,151,205 |
| 2016-12-30 | $101.15 | $102.18 | $100.73 | $101.10 | $87.13 | 2,178,148 |
| 2016-12-29 | $101.60 | $101.95 | $100.54 | $101.28 | $87.28 | 1,517,650 |
| 2016-12-28 | $102.49 | $102.83 | $101.35 | $101.65 | $87.60 | 1,896,105 |
| 2016-12-27 | $102.82 | $103.12 | $102.32 | $102.54 | $88.37 | 1,410,823 |
| 2016-12-23 | $102.70 | $103.04 | $101.62 | $102.03 | $87.93 | 1,706,423 |
| 2016-12-22 | $102.67 | $103.33 | $101.87 | $103.13 | $88.88 | 2,722,279 |
| 2016-12-21 | $103.75 | $103.86 | $102.33 | $102.55 | $88.38 | 2,365,142 |
| 2016-12-20 | $104.20 | $104.34 | $102.71 | $103.16 | $88.90 | 2,383,138 |
| 2016-12-19 | $104.27 | $104.40 | $103.13 | $103.48 | $89.18 | 2,238,862 |
| 2016-12-16 | $104.09 | $104.59 | $102.79 | $104.00 | $89.63 | 8,906,248 |
| 2016-12-15 | $103.03 | $105.05 | $102.54 | $103.92 | $89.56 | 4,646,788 |
| 2016-12-14 | $106.69 | $107.47 | $104.08 | $104.21 | $89.81 | 4,010,252 |
| 2016-12-13 | $107.00 | $109.13 | $105.80 | $108.01 | $93.08 | 3,912,633 |
| 2016-12-12 | $109.10 | $109.37 | $105.19 | $105.83 | $91.20 | 5,758,468 |
| 2016-12-09 | $105.59 | $106.99 | $105.35 | $106.45 | $91.74 | 4,049,614 |
| 2016-12-08 | $104.03 | $105.25 | $102.36 | $104.93 | $90.43 | 6,189,119 |
| 2016-12-07 | $103.92 | $104.97 | $102.69 | $103.53 | $89.22 | 3,777,737 |
| 2016-12-06 | $103.52 | $105.30 | $102.56 | $103.97 | $89.60 | 3,539,660 |
| 2016-12-05 | $104.88 | $106.81 | $104.32 | $104.46 | $90.02 | 5,883,879 |
| 2016-12-02 | $104.81 | $105.47 | $103.39 | $103.74 | $89.40 | 4,073,662 |
| 2016-12-01 | $105.71 | $107.47 | $103.85 | $104.75 | $90.27 | 6,505,287 |
| 2016-11-30 | $97.31 | $103.07 | $97.09 | $102.52 | $88.35 | 10,120,790 |
| 2016-11-29 | $91.60 | $93.38 | $90.00 | $92.44 | $79.66 | 4,010,431 |
| 2016-11-28 | $96.64 | $96.84 | $93.27 | $93.47 | $80.55 | 3,031,187 |
| 2016-11-25 | $96.39 | $96.81 | $95.19 | $95.98 | $82.71 | 1,518,348 |
| 2016-11-23 | $94.79 | $97.70 | $94.64 | $97.00 | $83.59 | 2,680,677 |
| 2016-11-22 | $95.79 | $96.20 | $93.42 | $95.27 | $82.10 | 3,867,772 |
| 2016-11-21 | $95.00 | $97.00 | $94.86 | $95.67 | $82.45 | 4,642,425 |
| 2016-11-18 | $92.75 | $94.28 | $92.38 | $93.15 | $80.27 | 2,755,401 |
| 2016-11-17 | $96.10 | $96.58 | $92.04 | $92.34 | $79.58 | 5,876,662 |
| 2016-11-16 | $94.51 | $96.02 | $94.05 | $95.22 | $82.06 | 4,103,429 |
| 2016-11-15 | $94.03 | $94.99 | $93.05 | $94.57 | $81.50 | 8,288,424 |
| 2016-11-14 | $91.19 | $92.80 | $90.09 | $92.68 | $79.87 | 2,467,001 |
| 2016-11-11 | $92.07 | $92.54 | $90.12 | $91.41 | $78.78 | 2,340,304 |
| 2016-11-10 | $92.64 | $93.70 | $92.06 | $92.63 | $79.83 | 2,983,016 |
| 2016-11-09 | $93.35 | $94.67 | $92.52 | $93.43 | $80.52 | 4,685,943 |
| 2016-11-08 | $92.90 | $94.10 | $92.57 | $93.36 | $80.46 | 2,382,312 |
| 2016-11-07 | $93.60 | $93.60 | $92.21 | $93.43 | $80.52 | 2,988,167 |
| 2016-11-04 | $94.87 | $96.00 | $91.51 | $91.80 | $79.11 | 6,775,080 |
| 2016-11-03 | $90.88 | $92.88 | $90.59 | $92.08 | $79.35 | 4,157,669 |
| 2016-11-02 | $89.91 | $91.79 | $88.94 | $90.94 | $78.37 | 3,302,128 |
| 2016-11-01 | $91.32 | $92.22 | $89.90 | $91.16 | $78.56 | 2,496,014 |
| 2016-10-31 | $90.66 | $91.23 | $90.18 | $90.42 | $77.92 | 2,406,920 |
| 2016-10-28 | $91.65 | $94.09 | $90.68 | $90.80 | $78.25 | 3,269,761 |
| 2016-10-27 | $92.51 | $92.89 | $91.30 | $91.74 | $79.06 | 3,581,326 |
| 2016-10-26 | $91.85 | $93.10 | $90.38 | $92.14 | $79.40 | 3,286,408 |
| 2016-10-25 | $93.48 | $94.19 | $92.57 | $92.67 | $79.86 | 1,428,572 |
| 2016-10-24 | $93.98 | $94.67 | $92.28 | $93.62 | $80.68 | 2,568,962 |
| 2016-10-21 | $94.19 | $95.02 | $93.64 | $93.88 | $80.90 | 2,729,648 |
| 2016-10-20 | $93.97 | $95.50 | $93.77 | $94.91 | $81.79 | 2,472,183 |
| 2016-10-19 | $94.26 | $96.18 | $94.00 | $95.06 | $81.92 | 3,163,808 |
| 2016-10-18 | $94.96 | $95.16 | $92.94 | $93.13 | $80.26 | 2,735,372 |
| 2016-10-17 | $94.46 | $94.95 | $93.05 | $93.78 | $80.82 | 2,100,090 |
| 2016-10-14 | $96.27 | $96.27 | $93.91 | $94.48 | $81.42 | 2,526,786 |
| 2016-10-13 | $95.43 | $95.93 | $93.99 | $95.50 | $82.30 | 2,252,434 |
| 2016-10-12 | $95.88 | $96.76 | $95.15 | $96.30 | $82.84 | 2,415,752 |
| 2016-10-11 | $96.75 | $97.07 | $95.72 | $96.05 | $82.63 | 2,099,930 |
| 2016-10-10 | $97.28 | $98.10 | $97.13 | $97.29 | $83.70 | 1,963,552 |
| 2016-10-07 | $96.88 | $97.33 | $96.05 | $96.44 | $82.96 | 1,742,934 |
| 2016-10-06 | $97.55 | $98.06 | $96.39 | $97.14 | $83.57 | 1,790,213 |
| 2016-10-05 | $96.37 | $98.32 | $96.09 | $97.38 | $83.77 | 3,284,513 |
| 2016-10-04 | $96.32 | $96.37 | $94.51 | $95.14 | $81.85 | 1,724,720 |
| 2016-10-03 | $96.11 | $96.71 | $95.07 | $96.11 | $82.68 | 753,595 |
| 2016-09-30 | $95.55 | $97.19 | $94.69 | $96.71 | $83.20 | 1,565,231 |
| 2016-09-29 | $94.28 | $95.94 | $93.14 | $95.05 | $81.77 | 4,486,465 |
| 2016-09-28 | $89.46 | $94.58 | $88.57 | $93.96 | $80.83 | 4,533,377 |
| 2016-09-27 | $88.15 | $89.00 | $87.18 | $88.56 | $76.19 | 2,939,020 |
| 2016-09-26 | $90.22 | $90.63 | $89.01 | $89.26 | $76.79 | 2,131,450 |
| 2016-09-23 | $92.25 | $92.36 | $89.40 | $89.75 | $77.21 | 3,679,821 |
| 2016-09-22 | $94.61 | $95.00 | $92.43 | $92.61 | $79.67 | 3,047,683 |
| 2016-09-21 | $91.56 | $93.79 | $91.10 | $93.52 | $80.45 | 3,189,143 |
| 2016-09-20 | $90.16 | $91.85 | $90.04 | $90.40 | $77.77 | 3,049,539 |
| 2016-09-19 | $91.66 | $91.87 | $90.02 | $90.05 | $77.47 | 3,739,977 |
| 2016-09-16 | $89.54 | $91.46 | $89.27 | $90.97 | $78.26 | 4,559,711 |
| 2016-09-15 | $88.85 | $92.39 | $88.49 | $90.95 | $78.24 | 3,946,070 |
| 2016-09-14 | $89.88 | $90.82 | $88.17 | $88.45 | $76.09 | 3,673,615 |
| 2016-09-13 | $91.61 | $92.13 | $89.53 | $90.40 | $77.77 | 3,985,874 |
| 2016-09-12 | $92.05 | $93.53 | $91.35 | $92.98 | $79.99 | 2,498,803 |
| 2016-09-09 | $94.36 | $94.87 | $92.62 | $92.65 | $79.70 | 3,013,286 |
| 2016-09-08 | $95.18 | $95.93 | $94.16 | $95.43 | $82.10 | 3,697,251 |
| 2016-09-07 | $94.78 | $95.16 | $94.04 | $94.32 | $81.14 | 4,271,513 |
| 2016-09-06 | $90.25 | $95.20 | $90.06 | $94.83 | $81.58 | 7,421,565 |
| 2016-09-02 | $89.27 | $89.50 | $88.69 | $88.91 | $76.49 | 1,938,356 |
| 2016-09-01 | $88.31 | $88.64 | $87.44 | $88.55 | $76.18 | 2,420,698 |
| 2016-08-31 | $89.76 | $89.90 | $88.02 | $88.49 | $76.13 | 2,709,139 |
| 2016-08-30 | $91.27 | $91.69 | $89.64 | $90.07 | $77.48 | 1,618,365 |
| 2016-08-29 | $89.98 | $91.33 | $89.61 | $91.14 | $78.41 | 2,226,024 |
| 2016-08-26 | $90.73 | $91.51 | $89.92 | $90.18 | $77.58 | 1,641,064 |
| 2016-08-25 | $90.70 | $90.85 | $90.00 | $90.25 | $77.64 | 1,929,886 |
| 2016-08-24 | $90.77 | $91.40 | $90.56 | $90.73 | $78.05 | 2,329,222 |
| 2016-08-23 | $90.73 | $91.85 | $90.71 | $91.21 | $78.47 | 2,986,408 |
| 2016-08-22 | $90.83 | $91.84 | $90.27 | $91.17 | $78.43 | 2,276,099 |
| 2016-08-19 | $91.17 | $91.94 | $90.66 | $91.76 | $78.94 | 2,338,553 |
| 2016-08-18 | $90.82 | $92.10 | $90.29 | $91.73 | $78.91 | 4,122,216 |
| 2016-08-17 | $89.81 | $90.66 | $89.30 | $90.22 | $77.61 | 3,160,436 |
| 2016-08-16 | $90.19 | $90.80 | $88.84 | $90.26 | $77.65 | 2,463,394 |
| 2016-08-15 | $91.51 | $91.97 | $90.54 | $90.55 | $77.90 | 2,794,091 |
| 2016-08-12 | $90.65 | $91.42 | $90.00 | $91.20 | $78.46 | 1,912,569 |
| 2016-08-11 | $90.07 | $91.15 | $89.08 | $90.28 | $77.67 | 3,445,361 |
| 2016-08-10 | $90.87 | $90.87 | $89.20 | $89.42 | $76.93 | 2,664,129 |
| 2016-08-09 | $91.29 | $91.39 | $89.90 | $90.38 | $77.75 | 3,064,217 |
| 2016-08-08 | $90.97 | $92.00 | $90.47 | $90.66 | $77.99 | 4,506,052 |
| 2016-08-05 | $87.23 | $90.77 | $86.75 | $90.16 | $77.56 | 8,928,252 |
| 2016-08-04 | $82.03 | $84.30 | $81.60 | $84.24 | $72.47 | 4,240,341 |
| 2016-08-03 | $80.00 | $82.42 | $79.67 | $82.37 | $70.86 | 3,036,515 |
| 2016-08-02 | $79.37 | $80.36 | $78.52 | $79.89 | $68.73 | 3,039,628 |
| 2016-08-01 | $81.04 | $81.13 | $78.26 | $78.70 | $67.70 | 3,590,563 |
| 2016-07-29 | $79.00 | $81.89 | $78.86 | $81.70 | $70.28 | 2,886,943 |
| 2016-07-28 | $79.74 | $80.71 | $79.25 | $79.90 | $68.74 | 2,537,360 |
| 2016-07-27 | $80.76 | $81.95 | $79.65 | $79.78 | $68.63 | 3,450,208 |
| 2016-07-26 | $78.47 | $80.45 | $78.04 | $80.45 | $69.21 | 2,547,963 |
| 2016-07-25 | $80.38 | $80.56 | $78.19 | $78.75 | $67.75 | 4,280,261 |
| 2016-07-22 | $82.05 | $82.20 | $80.19 | $80.98 | $69.66 | 2,620,092 |
| 2016-07-21 | $82.15 | $83.46 | $81.20 | $81.49 | $70.10 | 1,859,092 |
| 2016-07-20 | $81.53 | $82.86 | $80.92 | $82.11 | $70.64 | 2,156,500 |
| 2016-07-19 | $82.87 | $83.15 | $81.86 | $82.04 | $70.58 | 2,173,752 |
| 2016-07-18 | $83.92 | $84.31 | $82.74 | $83.25 | $71.62 | 1,864,795 |
| 2016-07-15 | $84.51 | $84.90 | $83.64 | $84.10 | $72.35 | 2,473,546 |
| 2016-07-14 | $84.84 | $84.93 | $83.88 | $84.63 | $72.80 | 2,018,117 |
| 2016-07-13 | $84.59 | $85.07 | $82.62 | $83.84 | $72.13 | 2,811,984 |
| 2016-07-12 | $84.55 | $85.96 | $84.14 | $85.14 | $73.10 | 2,860,734 |
| 2016-07-11 | $82.94 | $83.89 | $82.60 | $82.90 | $71.17 | 1,689,166 |
| 2016-07-08 | $82.84 | $83.07 | $81.57 | $82.54 | $70.87 | 1,980,107 |
| 2016-07-07 | $83.83 | $83.86 | $81.12 | $81.61 | $70.07 | 2,145,773 |
| 2016-07-06 | $82.03 | $83.11 | $81.86 | $82.76 | $71.05 | 2,207,321 |
| 2016-07-05 | $83.12 | $84.03 | $81.67 | $82.76 | $71.05 | 2,704,752 |
| 2016-07-01 | $83.78 | $85.73 | $83.37 | $84.78 | $72.79 | 2,675,525 |
| 2016-06-30 | $83.44 | $83.96 | $82.64 | $83.42 | $71.62 | 3,364,026 |
| 2016-06-29 | $82.80 | $84.01 | $82.41 | $83.44 | $71.64 | 2,870,274 |
| 2016-06-28 | $80.65 | $81.77 | $79.85 | $81.75 | $70.19 | 3,105,723 |
| 2016-06-27 | $80.00 | $80.80 | $78.11 | $78.59 | $67.47 | 4,272,144 |
| 2016-06-24 | $81.58 | $82.88 | $80.81 | $81.06 | $69.59 | 4,942,171 |
| 2016-06-23 | $84.76 | $84.97 | $83.97 | $84.50 | $72.55 | 2,412,909 |
| 2016-06-22 | $84.90 | $85.09 | $83.43 | $83.60 | $71.78 | 2,415,622 |
| 2016-06-21 | $82.99 | $85.22 | $82.83 | $84.91 | $72.90 | 3,539,802 |
| 2016-06-20 | $82.33 | $83.39 | $81.81 | $83.19 | $71.42 | 3,214,989 |
| 2016-06-17 | $80.95 | $81.55 | $80.34 | $80.89 | $69.45 | 3,280,766 |
| 2016-06-16 | $81.25 | $81.35 | $79.33 | $80.18 | $68.84 | 3,139,796 |
| 2016-06-15 | $82.73 | $83.54 | $81.50 | $82.44 | $70.78 | 2,150,814 |
| 2016-06-14 | $81.22 | $83.05 | $81.07 | $82.98 | $71.24 | 2,335,718 |
| 2016-06-13 | $80.99 | $83.10 | $80.51 | $81.39 | $69.88 | 2,283,000 |
| 2016-06-10 | $83.32 | $84.34 | $81.33 | $81.56 | $70.02 | 2,983,566 |
| 2016-06-09 | $84.17 | $85.44 | $84.00 | $84.58 | $72.62 | 3,588,127 |
| 2016-06-08 | $86.60 | $86.87 | $85.14 | $85.36 | $73.29 | 3,796,762 |
| 2016-06-07 | $81.99 | $85.63 | $81.91 | $85.42 | $73.34 | 4,369,451 |
| 2016-06-06 | $80.61 | $81.42 | $79.97 | $81.27 | $69.77 | 2,037,377 |
| 2016-06-03 | $80.24 | $80.80 | $79.11 | $79.71 | $68.44 | 2,134,529 |
| 2016-06-02 | $79.96 | $80.58 | $79.20 | $80.49 | $69.11 | 2,069,761 |
| 2016-06-01 | $80.65 | $81.31 | $80.00 | $80.75 | $69.33 | 3,336,859 |
| 2016-05-31 | $82.03 | $82.48 | $81.08 | $81.36 | $69.85 | 3,009,226 |
| 2016-05-27 | $81.94 | $82.26 | $80.77 | $81.57 | $70.03 | 2,100,605 |
| 2016-05-26 | $83.55 | $83.94 | $82.21 | $82.30 | $70.66 | 2,367,255 |
| 2016-05-25 | $82.50 | $83.38 | $82.29 | $83.08 | $71.33 | 2,895,368 |
| 2016-05-24 | $81.79 | $83.08 | $80.65 | $82.49 | $70.82 | 3,312,078 |
| 2016-05-23 | $79.80 | $81.87 | $79.73 | $81.27 | $69.77 | 3,215,278 |
| 2016-05-20 | $80.59 | $81.31 | $79.54 | $80.92 | $69.47 | 3,322,765 |
| 2016-05-19 | $79.15 | $80.19 | $77.66 | $80.08 | $68.75 | 3,798,518 |
| 2016-05-18 | $81.36 | $82.15 | $79.88 | $80.41 | $69.04 | 2,492,768 |
| 2016-05-17 | $80.80 | $82.48 | $80.39 | $81.57 | $70.03 | 3,952,342 |
| 2016-05-16 | $79.64 | $81.41 | $79.64 | $80.69 | $69.28 | 2,992,771 |
| 2016-05-13 | $80.21 | $80.97 | $78.60 | $78.65 | $67.53 | 3,218,940 |
| 2016-05-12 | $81.39 | $81.85 | $79.55 | $80.50 | $69.11 | 2,278,200 |
| 2016-05-11 | $79.38 | $81.21 | $78.22 | $80.32 | $68.96 | 3,191,993 |
| 2016-05-10 | $78.77 | $79.85 | $78.71 | $79.73 | $68.45 | 4,089,674 |
| 2016-05-09 | $78.21 | $78.83 | $77.04 | $78.64 | $67.52 | 3,002,665 |
| 2016-05-06 | $78.83 | $81.65 | $78.08 | $78.68 | $67.55 | 5,070,748 |
| 2016-05-05 | $80.44 | $82.75 | $80.15 | $81.26 | $69.77 | 5,206,822 |
| 2016-05-04 | $80.61 | $82.00 | $78.81 | $79.34 | $68.12 | 3,757,565 |
| 2016-05-03 | $81.44 | $82.23 | $80.05 | $80.63 | $69.23 | 3,808,622 |
| 2016-05-02 | $82.33 | $83.06 | $80.68 | $82.78 | $71.07 | 4,300,747 |
| 2016-04-29 | $82.71 | $83.24 | $81.03 | $82.62 | $70.93 | 4,570,581 |
| 2016-04-28 | $83.85 | $84.75 | $81.60 | $81.89 | $70.31 | 3,265,760 |
| 2016-04-27 | $83.69 | $85.43 | $83.04 | $84.51 | $72.56 | 3,795,123 |
| 2016-04-26 | $80.52 | $82.86 | $79.98 | $82.78 | $71.07 | 3,654,644 |
| 2016-04-25 | $80.39 | $80.52 | $79.04 | $79.76 | $68.48 | 2,828,067 |
| 2016-04-22 | $79.67 | $81.78 | $79.50 | $80.92 | $69.47 | 3,157,284 |
| 2016-04-21 | $79.38 | $80.29 | $78.71 | $79.16 | $67.96 | 3,336,607 |
| 2016-04-20 | $78.13 | $80.06 | $76.64 | $79.37 | $68.14 | 4,066,163 |
| 2016-04-19 | $78.52 | $80.18 | $77.70 | $79.13 | $67.94 | 3,829,227 |
| 2016-04-18 | $74.04 | $77.68 | $73.57 | $77.44 | $66.49 | 3,585,959 |
| 2016-04-15 | $77.42 | $77.42 | $75.07 | $75.71 | $65.00 | 4,868,804 |
| 2016-04-14 | $78.03 | $78.63 | $77.00 | $77.81 | $66.80 | 2,666,641 |
| 2016-04-13 | $77.61 | $78.18 | $76.32 | $77.78 | $66.78 | 4,629,055 |
| 2016-04-12 | $74.46 | $77.83 | $73.54 | $77.51 | $66.40 | 5,527,920 |
| 2016-04-11 | $73.88 | $74.78 | $73.70 | $74.01 | $63.41 | 3,457,517 |
| 2016-04-08 | $73.37 | $73.50 | $72.44 | $73.47 | $62.94 | 3,215,857 |
| 2016-04-07 | $70.79 | $72.08 | $70.39 | $71.45 | $61.21 | 3,017,643 |
| 2016-04-06 | $70.68 | $71.71 | $69.76 | $71.22 | $61.01 | 4,158,938 |
| 2016-04-05 | $69.89 | $71.36 | $69.66 | $70.54 | $60.43 | 3,465,550 |
| 2016-04-04 | $72.48 | $72.63 | $70.11 | $70.31 | $60.24 | 3,452,743 |
| 2016-04-01 | $70.85 | $72.47 | $70.41 | $72.04 | $61.72 | 5,143,426 |
| 2016-03-31 | $73.48 | $74.42 | $72.37 | $72.58 | $62.18 | 5,664,728 |
| 2016-03-30 | $76.44 | $76.50 | $73.59 | $73.66 | $63.11 | 4,135,216 |
| 2016-03-29 | $73.17 | $75.64 | $73.14 | $75.45 | $64.64 | 3,242,950 |
| 2016-03-28 | $74.30 | $74.76 | $73.52 | $74.53 | $63.85 | 2,628,400 |
| 2016-03-24 | $72.42 | $74.91 | $72.32 | $74.30 | $63.65 | 3,621,176 |
| 2016-03-23 | $75.45 | $76.54 | $73.84 | $74.34 | $63.69 | 3,840,731 |
| 2016-03-22 | $75.39 | $77.25 | $75.38 | $75.90 | $65.02 | 2,844,325 |
| 2016-03-21 | $75.02 | $76.32 | $74.59 | $75.96 | $65.08 | 2,899,128 |
| 2016-03-18 | $77.50 | $77.70 | $74.63 | $75.63 | $64.79 | 7,455,527 |
| 2016-03-17 | $75.66 | $77.45 | $75.18 | $76.50 | $65.54 | 4,674,449 |
| 2016-03-16 | $74.37 | $75.27 | $72.69 | $75.04 | $64.29 | 4,881,804 |
| 2016-03-15 | $73.82 | $74.37 | $71.90 | $73.61 | $63.06 | 3,910,475 |
| 2016-03-14 | $73.71 | $75.45 | $73.29 | $74.78 | $64.06 | 3,188,435 |
| 2016-03-11 | $73.14 | $75.89 | $72.99 | $75.18 | $64.41 | 4,281,958 |
| 2016-03-10 | $71.16 | $72.86 | $70.31 | $72.27 | $61.91 | 4,558,197 |
| 2016-03-09 | $71.59 | $72.50 | $69.81 | $72.26 | $61.91 | 4,693,366 |
| 2016-03-08 | $74.65 | $74.84 | $70.48 | $70.56 | $60.45 | 6,520,882 |
| 2016-03-07 | $71.12 | $75.53 | $70.22 | $75.47 | $64.66 | 8,446,269 |
| 2016-03-04 | $69.91 | $71.52 | $68.74 | $71.41 | $61.18 | 7,930,167 |
| 2016-03-03 | $66.95 | $69.67 | $66.18 | $69.25 | $59.33 | 6,644,355 |
| 2016-03-02 | $64.95 | $67.12 | $64.14 | $67.00 | $57.40 | 5,243,390 |
| 2016-03-01 | $65.10 | $65.47 | $62.53 | $65.02 | $55.70 | 7,542,393 |
| 2016-02-29 | $67.42 | $67.56 | $64.72 | $64.74 | $55.46 | 7,945,838 |
| 2016-02-26 | $68.00 | $69.70 | $65.74 | $67.50 | $57.83 | 10,600,825 |
| 2016-02-25 | $69.19 | $70.30 | $67.17 | $68.50 | $58.68 | 5,356,663 |
| 2016-02-24 | $67.23 | $69.94 | $66.75 | $69.52 | $59.56 | 4,151,405 |
| 2016-02-23 | $71.69 | $71.75 | $67.65 | $68.02 | $58.27 | 4,418,684 |
| 2016-02-22 | $71.54 | $72.77 | $70.62 | $72.21 | $61.86 | 4,684,531 |
| 2016-02-19 | $68.61 | $69.73 | $68.06 | $69.71 | $59.72 | 3,575,080 |
| 2016-02-18 | $70.99 | $71.23 | $69.34 | $69.46 | $59.51 | 3,667,730 |
| 2016-02-17 | $69.00 | $70.94 | $67.60 | $70.82 | $60.67 | 6,288,161 |
| 2016-02-16 | $68.77 | $69.09 | $66.25 | $67.89 | $58.16 | 3,747,890 |
| 2016-02-12 | $66.82 | $68.76 | $65.98 | $67.70 | $58.00 | 5,476,817 |
| 2016-02-11 | $63.62 | $65.99 | $63.06 | $65.56 | $56.17 | 5,412,930 |
| 2016-02-10 | $65.45 | $66.78 | $63.91 | $65.79 | $56.36 | 4,302,011 |
| 2016-02-09 | $67.21 | $67.97 | $64.34 | $65.59 | $56.19 | 6,382,823 |
| 2016-02-08 | $65.66 | $68.80 | $64.75 | $68.43 | $58.62 | 6,274,494 |
| 2016-02-05 | $67.68 | $67.68 | $65.62 | $67.06 | $57.45 | 5,514,373 |
| 2016-02-04 | $70.67 | $71.39 | $68.14 | $68.44 | $58.63 | 5,174,334 |
| 2016-02-03 | $68.61 | $70.27 | $66.32 | $70.19 | $60.13 | 5,381,094 |
| 2016-02-02 | $67.01 | $69.37 | $66.00 | $67.16 | $57.54 | 5,463,616 |
| 2016-02-01 | $69.30 | $70.00 | $67.69 | $69.09 | $59.19 | 4,489,147 |
| 2016-01-29 | $69.17 | $71.18 | $69.02 | $71.02 | $60.84 | 6,883,054 |
| 2016-01-28 | $69.23 | $69.79 | $66.65 | $68.63 | $58.80 | 6,737,656 |
| 2016-01-27 | $65.09 | $67.93 | $64.49 | $66.07 | $56.60 | 7,070,577 |
| 2016-01-26 | $63.00 | $66.13 | $62.29 | $66.03 | $56.57 | 6,788,907 |
| 2016-01-25 | $64.62 | $66.15 | $61.51 | $61.59 | $52.76 | 4,968,102 |
| 2016-01-22 | $66.44 | $67.49 | $64.67 | $66.02 | $56.56 | 6,827,131 |
| 2016-01-21 | $60.24 | $64.25 | $59.41 | $63.75 | $54.62 | 7,403,927 |
| 2016-01-20 | $59.73 | $60.88 | $57.15 | $60.24 | $51.61 | 10,621,636 |
| 2016-01-19 | $63.15 | $63.63 | $59.48 | $60.98 | $52.24 | 5,476,957 |
| 2016-01-15 | $62.01 | $64.02 | $61.01 | $62.97 | $53.95 | 5,870,374 |
| 2016-01-14 | $64.67 | $66.61 | $63.61 | $65.26 | $55.91 | 7,134,593 |
| 2016-01-13 | $63.42 | $64.66 | $62.59 | $64.17 | $54.98 | 7,745,432 |
| 2016-01-12 | $64.65 | $65.18 | $61.35 | $62.92 | $53.76 | 7,123,439 |
| 2016-01-11 | $65.88 | $66.06 | $62.92 | $63.67 | $54.40 | 5,356,702 |
| 2016-01-08 | $65.86 | $66.43 | $64.77 | $65.52 | $55.99 | 4,990,095 |
| 2016-01-07 | $65.92 | $69.01 | $65.19 | $65.46 | $55.93 | 5,296,959 |
| 2016-01-06 | $68.50 | $68.50 | $66.70 | $67.32 | $57.52 | 6,626,407 |
| 2016-01-05 | $70.06 | $70.54 | $68.57 | $70.13 | $59.92 | 3,665,164 |
| 2016-01-04 | $70.80 | $71.00 | $68.83 | $69.68 | $59.54 | 5,136,514 |
| 2015-12-31 | $70.11 | $71.59 | $70.00 | $70.79 | $60.49 | 3,117,340 |
| 2015-12-30 | $69.80 | $71.09 | $69.74 | $70.61 | $60.33 | 3,354,175 |
| 2015-12-29 | $71.88 | $72.33 | $70.55 | $71.09 | $60.75 | 3,168,424 |
| 2015-12-28 | $71.76 | $71.98 | $70.21 | $70.49 | $60.23 | 3,997,974 |
| 2015-12-24 | $73.75 | $73.98 | $72.65 | $73.42 | $62.74 | 1,792,921 |
| 2015-12-23 | $71.40 | $73.76 | $70.79 | $73.69 | $62.97 | 5,352,632 |
| 2015-12-22 | $70.33 | $71.58 | $69.58 | $69.81 | $59.65 | 5,234,648 |
| 2015-12-21 | $71.60 | $71.85 | $69.30 | $70.25 | $60.03 | 5,078,834 |
| 2015-12-18 | $73.19 | $73.87 | $71.41 | $71.43 | $61.04 | 6,615,867 |
| 2015-12-17 | $75.47 | $75.98 | $71.93 | $73.30 | $62.63 | 6,109,966 |
| 2015-12-16 | $77.29 | $77.62 | $75.72 | $75.80 | $64.77 | 4,961,252 |
| 2015-12-15 | $77.97 | $78.66 | $76.98 | $77.30 | $66.05 | 5,700,995 |
| 2015-12-14 | $74.36 | $77.03 | $73.72 | $76.86 | $65.68 | 5,853,029 |
| 2015-12-11 | $77.32 | $79.43 | $74.76 | $74.89 | $63.99 | 4,961,842 |
| 2015-12-10 | $77.84 | $80.15 | $77.40 | $78.18 | $66.80 | 5,033,232 |
| 2015-12-09 | $77.47 | $80.40 | $76.88 | $78.38 | $66.97 | 5,377,123 |
| 2015-12-08 | $74.72 | $77.88 | $73.93 | $77.11 | $65.89 | 5,336,487 |
| 2015-12-07 | $77.88 | $78.40 | $74.55 | $76.19 | $65.10 | 6,354,317 |
| 2015-12-04 | $79.29 | $80.84 | $78.50 | $80.49 | $68.78 | 4,754,216 |
| 2015-12-03 | $81.64 | $82.48 | $80.25 | $80.99 | $69.20 | 4,674,971 |
| 2015-12-02 | $83.33 | $84.06 | $80.41 | $80.86 | $69.09 | 4,543,302 |
| 2015-12-01 | $83.45 | $84.13 | $83.02 | $84.05 | $71.82 | 2,584,237 |
| 2015-11-30 | $82.41 | $84.64 | $82.20 | $83.43 | $71.29 | 3,833,480 |
| 2015-11-27 | $82.88 | $83.27 | $81.90 | $82.02 | $70.08 | 1,446,573 |
| 2015-11-25 | $84.24 | $84.63 | $83.20 | $83.53 | $71.37 | 3,037,031 |
| 2015-11-24 | $83.30 | $85.65 | $83.16 | $85.14 | $72.75 | 4,421,124 |
| 2015-11-23 | $82.36 | $83.38 | $82.06 | $82.57 | $70.55 | 2,717,656 |
| 2015-11-20 | $83.00 | $83.27 | $81.98 | $82.63 | $70.61 | 2,980,718 |
| 2015-11-19 | $84.26 | $84.64 | $81.74 | $82.65 | $70.62 | 2,797,357 |
| 2015-11-18 | $83.84 | $85.26 | $82.95 | $85.15 | $72.76 | 3,200,890 |
| 2015-11-17 | $84.29 | $84.31 | $81.93 | $82.98 | $70.90 | 3,290,160 |
| 2015-11-16 | $82.44 | $84.86 | $82.00 | $84.79 | $72.45 | 3,052,651 |
| 2015-11-13 | $81.65 | $82.95 | $80.50 | $82.25 | $70.28 | 3,111,772 |
| 2015-11-12 | $82.34 | $82.75 | $80.93 | $81.69 | $69.80 | 3,436,257 |
| 2015-11-11 | $86.35 | $87.90 | $83.19 | $83.32 | $71.20 | 3,545,517 |
| 2015-11-10 | $85.22 | $86.88 | $84.72 | $86.58 | $73.98 | 3,909,372 |
| 2015-11-09 | $85.94 | $87.18 | $84.49 | $85.37 | $72.95 | 3,849,949 |
| 2015-11-06 | $85.41 | $88.49 | $84.23 | $85.27 | $72.86 | 5,272,285 |
| 2015-11-05 | $86.28 | $88.22 | $85.45 | $86.47 | $73.89 | 4,033,431 |
| 2015-11-04 | $88.48 | $88.96 | $85.75 | $86.47 | $73.89 | 3,908,732 |
| 2015-11-03 | $86.90 | $89.52 | $86.28 | $88.45 | $75.58 | 5,513,885 |
| 2015-11-02 | $85.14 | $86.50 | $84.71 | $86.07 | $73.55 | 3,597,501 |
| 2015-10-30 | $85.78 | $86.68 | $84.37 | $85.85 | $73.36 | 3,161,572 |
| 2015-10-29 | $84.32 | $85.90 | $84.13 | $85.52 | $73.08 | 2,984,088 |
| 2015-10-28 | $82.98 | $86.17 | $82.35 | $84.79 | $72.45 | 3,830,015 |
| 2015-10-27 | $81.84 | $82.95 | $80.05 | $82.70 | $70.67 | 5,147,667 |
| 2015-10-26 | $85.10 | $85.29 | $83.25 | $83.39 | $71.26 | 3,496,534 |
| 2015-10-23 | $85.09 | $86.09 | $84.32 | $85.43 | $73.00 | 2,674,924 |
| 2015-10-22 | $84.63 | $86.17 | $84.37 | $85.80 | $73.31 | 2,901,135 |
| 2015-10-21 | $84.44 | $84.70 | $83.41 | $83.78 | $71.59 | 3,007,188 |
| 2015-10-20 | $84.57 | $85.65 | $83.95 | $84.87 | $72.52 | 3,553,364 |
| 2015-10-19 | $86.27 | $86.47 | $84.11 | $84.81 | $72.47 | 4,256,501 |
| 2015-10-16 | $87.75 | $88.00 | $86.56 | $87.50 | $74.77 | 4,128,132 |
| 2015-10-15 | $85.30 | $87.16 | $84.93 | $87.14 | $74.46 | 3,610,766 |
| 2015-10-14 | $84.99 | $86.14 | $84.76 | $85.78 | $73.30 | 3,325,357 |
| 2015-10-13 | $85.13 | $86.29 | $84.75 | $85.28 | $72.73 | 5,605,930 |
| 2015-10-12 | $87.12 | $88.00 | $84.93 | $86.03 | $73.37 | 4,804,228 |
| 2015-10-09 | $87.35 | $88.30 | $86.10 | $87.30 | $74.45 | 5,802,175 |
| 2015-10-08 | $83.31 | $87.27 | $83.07 | $87.04 | $74.23 | 6,795,014 |
| 2015-10-07 | $84.37 | $85.40 | $82.18 | $83.77 | $71.44 | 6,959,065 |
| 2015-10-06 | $80.72 | $83.73 | $80.55 | $82.84 | $70.65 | 6,776,257 |
| 2015-10-05 | $78.16 | $81.70 | $78.00 | $80.65 | $68.78 | 7,428,102 |
| 2015-10-02 | $72.67 | $77.45 | $71.59 | $77.06 | $65.72 | 6,032,611 |
| 2015-10-01 | $73.80 | $75.68 | $73.00 | $73.59 | $62.76 | 5,683,980 |
| 2015-09-30 | $70.85 | $72.94 | $70.67 | $72.80 | $62.08 | 4,762,676 |
| 2015-09-29 | $69.86 | $70.67 | $69.14 | $70.13 | $59.81 | 3,773,416 |
| 2015-09-28 | $71.74 | $72.19 | $69.10 | $69.43 | $59.21 | 4,565,469 |
| 2015-09-25 | $74.06 | $74.21 | $72.19 | $72.79 | $62.08 | 3,894,307 |
| 2015-09-24 | $72.29 | $73.72 | $71.48 | $73.26 | $62.48 | 4,443,613 |
| 2015-09-23 | $75.24 | $75.93 | $72.87 | $73.04 | $62.29 | 3,891,372 |
| 2015-09-22 | $75.43 | $76.66 | $74.69 | $75.22 | $64.15 | 3,433,813 |
| 2015-09-21 | $77.05 | $77.33 | $75.87 | $76.52 | $65.26 | 3,258,693 |
| 2015-09-18 | $78.86 | $79.19 | $75.93 | $76.26 | $65.04 | 6,047,594 |
| 2015-09-17 | $80.02 | $81.18 | $79.12 | $79.66 | $67.94 | 5,499,094 |
| 2015-09-16 | $77.68 | $80.17 | $77.46 | $79.94 | $68.17 | 3,995,149 |
| 2015-09-15 | $77.04 | $77.80 | $76.56 | $77.25 | $65.88 | 3,650,540 |
| 2015-09-14 | $77.15 | $77.15 | $76.04 | $76.43 | $65.18 | 3,704,992 |
| 2015-09-11 | $76.75 | $77.41 | $75.84 | $77.15 | $65.79 | 4,571,796 |
| 2015-09-10 | $77.57 | $78.24 | $76.13 | $78.06 | $66.57 | 4,812,652 |
| 2015-09-09 | $78.74 | $79.35 | $76.67 | $76.93 | $65.61 | 6,445,384 |
| 2015-09-08 | $77.58 | $78.18 | $75.45 | $77.66 | $66.23 | 5,137,591 |
| 2015-09-04 | $76.22 | $77.44 | $75.95 | $76.89 | $65.57 | 4,700,715 |
| 2015-09-03 | $78.25 | $80.16 | $76.79 | $77.45 | $66.05 | 6,228,140 |
| 2015-09-02 | $77.08 | $77.71 | $74.87 | $77.71 | $66.27 | 5,356,445 |
| 2015-09-01 | $75.94 | $77.32 | $75.18 | $76.02 | $64.83 | 6,376,800 |
| 2015-08-31 | $76.10 | $79.16 | $74.57 | $78.31 | $66.78 | 6,863,289 |
| 2015-08-28 | $75.77 | $79.34 | $75.41 | $77.31 | $65.93 | 6,961,708 |
| 2015-08-27 | $73.05 | $76.10 | $72.86 | $75.79 | $64.63 | 7,160,488 |
| 2015-08-26 | $70.21 | $71.04 | $68.40 | $70.99 | $60.54 | 6,756,922 |
| 2015-08-25 | $72.10 | $72.11 | $68.29 | $68.36 | $58.30 | 6,718,846 |
| 2015-08-24 | $70.00 | $73.28 | $68.15 | $69.26 | $59.07 | 9,517,766 |
| 2015-08-21 | $76.39 | $77.43 | $74.12 | $74.86 | $63.84 | 7,766,701 |
| 2015-08-20 | $77.02 | $78.44 | $76.61 | $76.73 | $65.44 | 6,793,498 |
| 2015-08-19 | $79.87 | $79.88 | $76.07 | $77.07 | $65.73 | 6,122,143 |
| 2015-08-18 | $79.71 | $80.54 | $79.28 | $80.41 | $68.57 | 3,536,669 |
| 2015-08-17 | $79.50 | $80.16 | $78.89 | $80.01 | $68.23 | 3,747,234 |
| 2015-08-14 | $79.50 | $80.88 | $78.80 | $79.93 | $68.17 | 3,908,053 |
| 2015-08-13 | $79.30 | $80.50 | $78.34 | $79.68 | $67.95 | 5,874,574 |
| 2015-08-12 | $77.32 | $80.26 | $76.50 | $79.93 | $68.17 | 8,330,618 |
| 2015-08-11 | $75.13 | $77.43 | $74.18 | $77.30 | $65.92 | 5,976,015 |
| 2015-08-10 | $73.67 | $76.48 | $73.62 | $76.27 | $65.04 | 6,935,127 |
| 2015-08-07 | $75.25 | $78.70 | $73.03 | $73.76 | $62.90 | 8,476,104 |
| 2015-08-06 | $75.65 | $78.34 | $75.30 | $77.68 | $66.25 | 6,702,154 |
| 2015-08-05 | $78.06 | $78.95 | $75.96 | $76.09 | $64.89 | 4,858,710 |
| 2015-08-04 | $77.08 | $77.77 | $76.35 | $76.74 | $65.45 | 3,981,908 |
| 2015-08-03 | $76.20 | $77.63 | $75.45 | $76.44 | $65.19 | 5,136,474 |
| 2015-07-31 | $78.00 | $78.31 | $77.00 | $77.19 | $65.83 | 4,190,210 |
| 2015-07-30 | $77.65 | $78.72 | $76.80 | $78.54 | $66.98 | 4,539,712 |
| 2015-07-29 | $76.50 | $79.01 | $76.50 | $77.74 | $66.30 | 6,360,574 |
| 2015-07-28 | $73.40 | $77.56 | $73.40 | $76.85 | $65.54 | 7,886,713 |
| 2015-07-27 | $74.10 | $74.73 | $72.87 | $73.19 | $62.42 | 5,621,305 |
| 2015-07-24 | $76.10 | $76.58 | $74.62 | $75.16 | $64.10 | 5,850,150 |
| 2015-07-23 | $76.20 | $76.82 | $75.47 | $76.32 | $65.09 | 6,335,408 |
| 2015-07-22 | $77.18 | $77.49 | $75.76 | $76.09 | $64.89 | 7,204,819 |
| 2015-07-21 | $78.09 | $78.38 | $76.94 | $77.33 | $65.95 | 6,823,609 |
| 2015-07-20 | $80.24 | $80.25 | $77.92 | $77.93 | $66.46 | 7,052,646 |
| 2015-07-17 | $81.97 | $82.15 | $80.26 | $80.50 | $68.65 | 6,069,186 |
| 2015-07-16 | $83.74 | $83.80 | $82.34 | $82.40 | $70.27 | 4,019,255 |
| 2015-07-15 | $84.62 | $85.23 | $83.05 | $83.25 | $71.00 | 3,917,347 |
| 2015-07-14 | $84.20 | $85.64 | $84.10 | $85.23 | $72.54 | 3,276,097 |
| 2015-07-13 | $84.53 | $84.79 | $83.47 | $84.21 | $71.67 | 3,830,171 |
| 2015-07-10 | $85.98 | $86.76 | $84.45 | $84.54 | $71.95 | 2,903,574 |
| 2015-07-09 | $85.99 | $87.35 | $85.18 | $85.30 | $72.60 | 3,783,964 |
| 2015-07-08 | $86.10 | $86.92 | $84.00 | $84.49 | $71.91 | 4,681,214 |
| 2015-07-07 | $85.78 | $87.10 | $83.83 | $86.72 | $73.81 | 5,117,548 |
| 2015-07-06 | $84.49 | $86.18 | $84.05 | $85.09 | $72.42 | 3,513,261 |
EOG Resources Inc (EOG) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
.jpg)
Here's why we haven't been aggressively buying into the market weakness — just yet
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 27, 2025Recent EOG Resources Inc (EOG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to EOG Resources Inc (EOG) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |