Fidelity National Information Services Inc (FIS) Exchange: NYSE
Data as of June 27, 2025
$80.80 ($0.80) 1.00%
Fidelity National Information Services Inc - Daily Information
Click for more stock information on Fidelity National Information Services Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $80.26 |
| Previous Close | $80.80 |
| High | $80.92 |
| Low | $79.48 |
| Adjusted Open | $80.26 |
| Previous Adjusted Close | $80.80 |
| Adjusted High | $80.92 |
| Adjusted Low | $79.48 |
About Fidelity National Information Services Inc (FIS)
Fidelity National Information Services Inc (FIS) is a global financial services company and the largest provider of banking and payments technology, as well as consulting and outsourcing solutions for its clients across the financial services industry. Founded in 1968, FIS has grown from its original base of 200 banks to a presence in more than 110 countries and service for nearly 16,000 financial institutions worldwide. The company helps its clients build customer loyalty and deepen customer relationships through a comprehensive suite of services, including technology services, advisory and consulting services, payments and cards, merchant services and risk and compliance services. FIS also provides integrated core systems designed to support the banking system, as well as a variety of software solutions and specialized services that help financial institutions and businesses manage risk, enhance security and offer mobile banking services.
Invest in Fidelity National Information Services Inc (FIS)
Historical Stock Data for Fidelity National Information Services Inc (FIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $80.26 | $80.92 | $79.48 | $80.80 | $80.80 | 4,300,734 |
| 2025-06-26 | $80.80 | $80.93 | $79.24 | $80.00 | $80.00 | 4,049,719 |
| 2025-06-25 | $82.13 | $82.22 | $80.66 | $80.73 | $80.73 | 2,700,268 |
| 2025-06-24 | $81.49 | $82.37 | $81.01 | $82.13 | $82.13 | 3,580,316 |
| 2025-06-23 | $80.01 | $80.86 | $79.45 | $80.50 | $80.50 | 3,209,411 |
| 2025-06-20 | $80.46 | $80.94 | $79.85 | $80.17 | $80.17 | 4,369,350 |
| 2025-06-18 | $80.50 | $81.73 | $80.27 | $80.44 | $80.44 | 3,023,854 |
| 2025-06-17 | $80.78 | $81.18 | $80.31 | $80.44 | $80.44 | 2,053,897 |
| 2025-06-16 | $79.91 | $80.99 | $79.69 | $80.94 | $80.94 | 2,575,979 |
| 2025-06-13 | $79.88 | $80.01 | $78.94 | $79.35 | $79.35 | 2,953,022 |
| 2025-06-12 | $80.76 | $81.04 | $80.03 | $80.82 | $80.82 | 2,502,249 |
| 2025-06-11 | $81.44 | $81.59 | $80.52 | $81.06 | $81.06 | 2,221,039 |
| 2025-06-10 | $81.77 | $81.97 | $80.71 | $81.10 | $81.10 | 2,520,349 |
| 2025-06-09 | $81.15 | $81.99 | $80.50 | $81.69 | $81.29 | 2,213,175 |
| 2025-06-06 | $81.33 | $81.71 | $80.91 | $81.23 | $80.83 | 2,450,858 |
| 2025-06-05 | $80.34 | $80.99 | $80.02 | $80.54 | $80.14 | 2,229,621 |
| 2025-06-04 | $80.33 | $81.06 | $80.13 | $80.34 | $79.95 | 2,457,739 |
| 2025-06-03 | $78.32 | $80.31 | $78.30 | $80.14 | $79.75 | 4,555,578 |
| 2025-06-02 | $78.72 | $79.49 | $77.92 | $79.09 | $78.70 | 3,950,664 |
| 2025-05-30 | $78.17 | $79.64 | $77.50 | $79.61 | $79.22 | 5,576,856 |
| 2025-05-29 | $79.97 | $79.97 | $77.60 | $78.27 | $77.89 | 3,602,324 |
| 2025-05-28 | $80.01 | $80.46 | $79.83 | $79.97 | $79.58 | 2,609,912 |
| 2025-05-27 | $78.18 | $79.98 | $78.01 | $79.96 | $79.57 | 2,605,914 |
| 2025-05-23 | $77.82 | $78.56 | $77.21 | $78.22 | $78.22 | 1,696,779 |
| 2025-05-22 | $78.87 | $79.14 | $77.51 | $78.34 | $78.34 | 2,639,747 |
| 2025-05-21 | $79.93 | $80.70 | $79.13 | $79.17 | $79.17 | 2,827,474 |
| 2025-05-20 | $80.68 | $81.26 | $80.08 | $80.60 | $80.60 | 2,990,187 |
| 2025-05-19 | $79.27 | $81.31 | $79.15 | $80.98 | $80.98 | 3,139,130 |
| 2025-05-16 | $78.74 | $79.88 | $78.53 | $79.86 | $79.86 | 4,884,639 |
| 2025-05-15 | $77.98 | $78.80 | $77.80 | $78.71 | $78.71 | 4,284,630 |
| 2025-05-14 | $77.62 | $78.39 | $76.98 | $78.05 | $78.05 | 4,415,021 |
| 2025-05-13 | $78.93 | $78.98 | $77.31 | $77.68 | $77.68 | 3,655,648 |
| 2025-05-12 | $79.16 | $79.56 | $77.93 | $78.88 | $78.88 | 3,471,387 |
| 2025-05-09 | $78.32 | $79.02 | $77.91 | $78.34 | $78.34 | 3,409,720 |
| 2025-05-08 | $75.91 | $78.70 | $75.66 | $77.92 | $77.92 | 4,855,811 |
| 2025-05-07 | $76.24 | $77.10 | $74.70 | $75.51 | $75.51 | 5,011,969 |
| 2025-05-06 | $77.08 | $78.00 | $75.13 | $75.89 | $75.89 | 7,372,653 |
| 2025-05-05 | $78.75 | $78.98 | $78.04 | $78.32 | $78.32 | 4,404,658 |
| 2025-05-02 | $78.87 | $79.35 | $78.32 | $78.86 | $78.86 | 3,190,996 |
| 2025-05-01 | $78.11 | $78.60 | $77.58 | $77.71 | $77.71 | 2,587,798 |
| 2025-04-30 | $78.44 | $79.13 | $77.16 | $78.88 | $78.88 | 3,512,449 |
| 2025-04-29 | $78.04 | $78.69 | $77.62 | $78.63 | $78.63 | 3,425,614 |
| 2025-04-28 | $79.78 | $79.84 | $76.98 | $77.98 | $77.98 | 4,057,029 |
| 2025-04-25 | $79.20 | $79.73 | $78.55 | $79.26 | $79.26 | 4,098,022 |
| 2025-04-24 | $79.08 | $80.79 | $78.40 | $79.87 | $79.87 | 5,489,463 |
| 2025-04-23 | $80.24 | $81.70 | $78.86 | $79.41 | $79.41 | 5,263,967 |
| 2025-04-22 | $77.05 | $79.40 | $76.57 | $79.12 | $79.12 | 5,444,275 |
| 2025-04-21 | $75.94 | $78.50 | $75.56 | $76.37 | $76.37 | 10,388,398 |
| 2025-04-17 | $70.20 | $75.32 | $69.89 | $74.58 | $74.58 | 8,057,037 |
| 2025-04-16 | $70.22 | $70.33 | $68.08 | $68.64 | $68.64 | 4,109,748 |
| 2025-04-15 | $72.04 | $72.26 | $69.96 | $70.08 | $70.08 | 3,529,205 |
| 2025-04-14 | $72.12 | $72.39 | $71.17 | $71.36 | $71.36 | 3,683,549 |
| 2025-04-11 | $69.61 | $72.70 | $68.70 | $72.35 | $72.35 | 3,490,186 |
| 2025-04-10 | $71.80 | $72.31 | $68.24 | $69.51 | $69.51 | 3,477,866 |
| 2025-04-09 | $67.22 | $72.82 | $66.70 | $72.41 | $72.41 | 5,587,742 |
| 2025-04-08 | $70.54 | $71.53 | $67.21 | $68.14 | $68.14 | 4,899,944 |
| 2025-04-07 | $68.80 | $71.47 | $67.19 | $68.70 | $68.70 | 6,075,482 |
| 2025-04-04 | $73.22 | $73.66 | $69.70 | $69.90 | $69.90 | 8,786,241 |
| 2025-04-03 | $74.25 | $76.37 | $73.95 | $74.51 | $74.51 | 4,952,698 |
| 2025-04-02 | $74.18 | $75.89 | $73.82 | $75.74 | $75.74 | 2,733,154 |
| 2025-04-01 | $74.60 | $74.93 | $73.86 | $74.57 | $74.57 | 2,762,424 |
| 2025-03-31 | $73.67 | $75.01 | $73.18 | $74.68 | $74.68 | 3,004,128 |
| 2025-03-28 | $75.07 | $75.38 | $73.22 | $73.65 | $73.65 | 2,280,405 |
| 2025-03-27 | $74.56 | $75.24 | $74.22 | $75.07 | $75.07 | 2,412,326 |
| 2025-03-26 | $74.87 | $75.34 | $74.10 | $74.58 | $74.58 | 2,014,772 |
| 2025-03-25 | $74.49 | $74.56 | $73.90 | $74.17 | $74.17 | 2,897,450 |
| 2025-03-24 | $73.71 | $74.33 | $73.50 | $74.29 | $74.29 | 2,459,295 |
| 2025-03-21 | $74.16 | $74.44 | $73.12 | $73.35 | $73.35 | 6,912,826 |
| 2025-03-20 | $73.86 | $74.89 | $73.71 | $74.41 | $74.41 | 3,472,572 |
| 2025-03-19 | $73.04 | $74.92 | $72.64 | $74.33 | $74.33 | 4,534,524 |
| 2025-03-18 | $72.65 | $73.78 | $72.02 | $73.29 | $73.29 | 5,841,215 |
| 2025-03-17 | $70.67 | $72.91 | $70.24 | $72.26 | $72.26 | 3,420,632 |
| 2025-03-14 | $69.81 | $71.30 | $69.42 | $70.89 | $70.89 | 3,723,494 |
| 2025-03-13 | $68.52 | $71.02 | $68.11 | $69.75 | $69.75 | 5,225,973 |
| 2025-03-12 | $68.19 | $68.40 | $66.51 | $68.12 | $68.12 | 3,301,023 |
| 2025-03-11 | $70.80 | $71.08 | $68.08 | $68.12 | $68.12 | 4,395,250 |
| 2025-03-10 | $70.60 | $72.68 | $70.44 | $71.27 | $70.85 | 4,870,636 |
| 2025-03-07 | $70.26 | $72.02 | $70.14 | $71.27 | $70.85 | 4,576,523 |
| 2025-03-06 | $69.04 | $70.60 | $68.73 | $70.39 | $69.98 | 2,566,992 |
| 2025-03-05 | $69.91 | $70.23 | $68.80 | $69.66 | $69.25 | 2,973,942 |
| 2025-03-04 | $71.38 | $72.20 | $69.76 | $69.89 | $69.48 | 3,809,952 |
| 2025-03-03 | $71.41 | $72.46 | $70.92 | $72.20 | $72.20 | 3,564,388 |
| 2025-02-28 | $69.39 | $71.22 | $69.39 | $71.12 | $71.12 | 5,425,752 |
| 2025-02-27 | $69.06 | $69.92 | $68.95 | $69.25 | $69.25 | 3,111,519 |
| 2025-02-26 | $69.50 | $70.00 | $68.67 | $68.91 | $68.91 | 2,572,895 |
| 2025-02-25 | $69.93 | $70.76 | $68.85 | $69.31 | $69.31 | 3,223,169 |
| 2025-02-24 | $69.67 | $69.99 | $68.90 | $69.37 | $69.37 | 3,276,434 |
| 2025-02-21 | $69.92 | $70.71 | $69.40 | $69.85 | $69.85 | 5,688,720 |
| 2025-02-20 | $69.65 | $70.20 | $69.11 | $69.85 | $69.85 | 3,774,977 |
| 2025-02-19 | $69.59 | $69.74 | $68.65 | $69.42 | $69.42 | 4,038,230 |
| 2025-02-18 | $69.10 | $70.35 | $69.01 | $69.67 | $69.67 | 4,555,112 |
| 2025-02-14 | $70.50 | $70.90 | $68.68 | $68.98 | $68.98 | 6,282,336 |
| 2025-02-13 | $72.57 | $72.88 | $70.23 | $70.53 | $70.53 | 6,079,418 |
| 2025-02-12 | $71.71 | $73.66 | $71.71 | $72.58 | $72.58 | 10,135,653 |
| 2025-02-11 | $72.00 | $75.18 | $67.55 | $73.16 | $73.16 | 19,368,867 |
| 2025-02-10 | $83.58 | $83.71 | $82.48 | $82.66 | $82.66 | 3,450,800 |
| 2025-02-07 | $83.11 | $83.97 | $82.94 | $83.42 | $83.42 | 2,416,877 |
| 2025-02-06 | $82.65 | $82.86 | $81.97 | $82.86 | $82.86 | 2,219,521 |
| 2025-02-05 | $82.08 | $82.39 | $81.73 | $82.24 | $82.24 | 2,265,161 |
| 2025-02-04 | $81.85 | $82.11 | $80.88 | $81.53 | $81.53 | 1,766,476 |
| 2025-02-03 | $80.18 | $82.05 | $80.02 | $81.88 | $81.88 | 2,385,425 |
| 2025-01-31 | $82.29 | $82.38 | $81.27 | $81.47 | $81.47 | 2,406,810 |
| 2025-01-30 | $81.30 | $82.45 | $81.20 | $82.08 | $82.08 | 1,897,644 |
| 2025-01-29 | $80.40 | $81.37 | $80.15 | $80.64 | $80.64 | 1,572,145 |
| 2025-01-28 | $80.55 | $81.39 | $80.16 | $80.36 | $80.36 | 2,165,821 |
| 2025-01-27 | $79.65 | $81.23 | $79.21 | $81.11 | $81.11 | 1,942,824 |
| 2025-01-24 | $78.99 | $79.79 | $78.99 | $79.23 | $79.23 | 2,001,324 |
| 2025-01-23 | $78.98 | $79.33 | $78.30 | $79.29 | $79.29 | 2,125,746 |
| 2025-01-22 | $78.86 | $79.00 | $78.30 | $78.52 | $78.52 | 1,880,524 |
| 2025-01-21 | $79.07 | $79.61 | $78.75 | $78.91 | $78.91 | 2,414,861 |
| 2025-01-17 | $78.91 | $79.46 | $78.42 | $78.78 | $78.78 | 3,150,125 |
| 2025-01-16 | $78.00 | $78.76 | $77.64 | $78.71 | $78.71 | 1,694,683 |
| 2025-01-15 | $79.97 | $80.00 | $77.92 | $78.04 | $78.04 | 2,295,924 |
| 2025-01-14 | $78.56 | $78.95 | $77.79 | $78.35 | $78.35 | 2,050,190 |
| 2025-01-13 | $76.97 | $78.68 | $76.82 | $78.63 | $78.63 | 2,962,497 |
| 2025-01-10 | $78.51 | $78.78 | $76.92 | $77.13 | $77.13 | 2,399,100 |
| 2025-01-08 | $79.25 | $79.50 | $78.55 | $79.35 | $79.35 | 3,005,437 |
| 2025-01-07 | $79.14 | $80.05 | $78.72 | $79.16 | $79.16 | 3,481,065 |
| 2025-01-06 | $80.26 | $80.33 | $78.84 | $79.04 | $79.04 | 2,554,000 |
| 2025-01-03 | $80.20 | $80.66 | $79.74 | $80.26 | $80.26 | 1,630,313 |
| 2025-01-02 | $81.13 | $81.13 | $79.70 | $80.09 | $80.09 | 1,660,280 |
| 2024-12-31 | $80.89 | $81.23 | $80.36 | $80.77 | $80.77 | 1,975,945 |
| 2024-12-30 | $81.00 | $81.09 | $80.14 | $80.59 | $80.59 | 1,545,929 |
| 2024-12-27 | $81.81 | $82.57 | $81.39 | $81.60 | $81.60 | 1,551,928 |
| 2024-12-26 | $81.85 | $82.49 | $81.62 | $82.26 | $82.26 | 1,655,471 |
| 2024-12-24 | $81.37 | $82.36 | $81.10 | $82.34 | $82.34 | 883,616 |
| 2024-12-23 | $80.98 | $81.52 | $80.59 | $81.40 | $81.40 | 2,201,860 |
| 2024-12-20 | $79.84 | $81.67 | $79.59 | $81.46 | $81.46 | 8,122,557 |
| 2024-12-19 | $80.97 | $81.47 | $80.11 | $80.14 | $80.14 | 2,706,574 |
| 2024-12-18 | $83.20 | $83.35 | $80.30 | $80.34 | $80.34 | 3,218,401 |
| 2024-12-17 | $82.72 | $83.54 | $82.32 | $83.17 | $83.17 | 3,532,352 |
| 2024-12-16 | $84.24 | $84.78 | $83.03 | $83.05 | $83.05 | 3,202,968 |
| 2024-12-13 | $84.91 | $85.44 | $83.95 | $84.10 | $84.10 | 2,331,107 |
| 2024-12-12 | $85.60 | $85.85 | $84.85 | $84.91 | $84.91 | 2,113,824 |
| 2024-12-11 | $84.91 | $85.29 | $84.00 | $85.28 | $85.28 | 2,348,238 |
| 2024-12-10 | $83.67 | $85.30 | $83.22 | $84.83 | $84.83 | 3,196,331 |
| 2024-12-09 | $84.94 | $85.16 | $83.68 | $83.78 | $83.78 | 3,035,643 |
| 2024-12-06 | $85.86 | $85.86 | $84.07 | $85.34 | $85.34 | 4,354,322 |
| 2024-12-05 | $85.23 | $85.66 | $84.85 | $85.49 | $85.49 | 4,084,873 |
| 2024-12-04 | $85.45 | $85.77 | $83.45 | $85.25 | $85.25 | 5,089,027 |
| 2024-12-03 | $85.24 | $85.58 | $84.80 | $85.24 | $85.24 | 4,191,566 |
| 2024-12-02 | $85.52 | $85.64 | $84.12 | $85.13 | $85.13 | 2,519,763 |
| 2024-11-29 | $85.57 | $86.03 | $84.91 | $85.30 | $85.30 | 1,126,818 |
| 2024-11-27 | $85.19 | $85.85 | $85.07 | $85.55 | $85.55 | 2,550,232 |
| 2024-11-26 | $84.64 | $85.14 | $83.95 | $84.94 | $84.94 | 2,646,171 |
| 2024-11-25 | $85.95 | $86.00 | $84.10 | $84.41 | $84.41 | 6,316,119 |
| 2024-11-22 | $85.88 | $86.37 | $85.39 | $86.08 | $86.08 | 3,817,314 |
| 2024-11-21 | $86.54 | $86.71 | $84.53 | $85.50 | $85.50 | 4,287,069 |
| 2024-11-20 | $85.50 | $86.10 | $85.19 | $85.90 | $85.90 | 4,447,620 |
| 2024-11-19 | $87.73 | $87.79 | $85.56 | $86.08 | $86.08 | 3,057,095 |
| 2024-11-18 | $87.63 | $88.55 | $87.63 | $88.42 | $88.42 | 2,755,520 |
| 2024-11-15 | $87.97 | $88.63 | $86.97 | $87.82 | $87.82 | 2,655,968 |
| 2024-11-14 | $88.60 | $89.57 | $88.38 | $88.46 | $88.46 | 3,162,801 |
| 2024-11-13 | $87.98 | $88.92 | $87.63 | $88.88 | $88.88 | 3,507,537 |
| 2024-11-12 | $88.75 | $89.26 | $87.50 | $87.62 | $87.62 | 2,932,238 |
| 2024-11-11 | $88.30 | $89.44 | $87.92 | $88.72 | $88.72 | 3,854,876 |
| 2024-11-08 | $87.26 | $88.99 | $86.93 | $88.07 | $88.07 | 3,113,264 |
| 2024-11-07 | $85.95 | $86.75 | $85.39 | $86.68 | $86.68 | 4,177,509 |
| 2024-11-06 | $88.00 | $88.22 | $84.40 | $86.44 | $86.44 | 8,002,306 |
| 2024-11-05 | $89.91 | $90.16 | $86.20 | $86.57 | $86.57 | 6,019,976 |
| 2024-11-04 | $88.00 | $91.98 | $87.68 | $89.70 | $89.70 | 6,372,472 |
| 2024-11-01 | $89.45 | $89.97 | $88.28 | $89.10 | $89.10 | 4,647,576 |
| 2024-10-31 | $90.51 | $91.54 | $89.70 | $89.73 | $89.73 | 3,862,711 |
| 2024-10-30 | $90.08 | $91.44 | $89.48 | $90.72 | $90.72 | 2,866,992 |
| 2024-10-29 | $90.75 | $90.89 | $89.45 | $90.01 | $90.01 | 2,657,170 |
| 2024-10-28 | $90.34 | $91.28 | $90.01 | $90.87 | $90.87 | 2,038,568 |
| 2024-10-25 | $90.61 | $91.22 | $89.58 | $89.72 | $89.72 | 1,616,119 |
| 2024-10-24 | $90.18 | $90.58 | $89.37 | $90.33 | $90.33 | 2,191,009 |
| 2024-10-23 | $89.48 | $90.09 | $89.29 | $89.90 | $89.90 | 2,678,730 |
| 2024-10-22 | $90.21 | $90.59 | $89.27 | $89.51 | $89.51 | 2,590,697 |
| 2024-10-21 | $90.71 | $91.05 | $90.13 | $90.66 | $90.66 | 2,687,750 |
| 2024-10-18 | $90.12 | $91.14 | $89.20 | $90.95 | $90.95 | 2,350,186 |
| 2024-10-17 | $90.00 | $90.29 | $89.46 | $89.92 | $89.92 | 2,042,055 |
| 2024-10-16 | $89.00 | $89.84 | $88.99 | $89.79 | $89.79 | 2,083,434 |
| 2024-10-15 | $88.25 | $89.32 | $87.74 | $89.05 | $89.05 | 3,310,781 |
| 2024-10-14 | $87.00 | $87.96 | $86.78 | $87.79 | $87.79 | 1,828,823 |
| 2024-10-11 | $86.83 | $87.90 | $86.57 | $86.75 | $86.75 | 2,617,777 |
| 2024-10-10 | $86.08 | $86.66 | $85.85 | $86.49 | $86.49 | 2,515,332 |
| 2024-10-09 | $86.22 | $86.67 | $85.88 | $86.37 | $86.37 | 2,436,287 |
| 2024-10-08 | $84.62 | $86.16 | $84.16 | $85.91 | $85.91 | 3,786,500 |
| 2024-10-07 | $84.60 | $84.78 | $84.12 | $84.30 | $84.30 | 2,556,617 |
| 2024-10-04 | $84.16 | $84.78 | $83.90 | $84.63 | $84.63 | 2,108,605 |
| 2024-10-03 | $83.26 | $83.78 | $82.77 | $83.71 | $83.71 | 2,219,020 |
| 2024-10-02 | $83.34 | $83.75 | $82.88 | $83.46 | $83.46 | 2,235,639 |
| 2024-10-01 | $83.75 | $84.19 | $82.83 | $83.67 | $83.67 | 2,695,456 |
| 2024-09-30 | $83.16 | $83.83 | $82.66 | $83.75 | $83.75 | 2,386,587 |
| 2024-09-27 | $83.26 | $84.07 | $82.94 | $83.13 | $83.13 | 2,075,786 |
| 2024-09-26 | $82.93 | $83.47 | $82.56 | $82.94 | $82.94 | 3,170,537 |
| 2024-09-25 | $83.76 | $84.11 | $81.82 | $82.31 | $82.31 | 3,386,014 |
| 2024-09-24 | $84.12 | $84.61 | $83.57 | $84.03 | $84.03 | 3,728,914 |
| 2024-09-23 | $84.36 | $84.64 | $83.62 | $84.39 | $84.39 | 2,172,340 |
| 2024-09-20 | $83.49 | $84.10 | $83.32 | $84.06 | $84.06 | 6,188,718 |
| 2024-09-19 | $85.07 | $85.14 | $83.66 | $84.41 | $84.41 | 3,149,994 |
| 2024-09-18 | $84.88 | $85.18 | $84.08 | $84.43 | $84.43 | 2,688,055 |
| 2024-09-17 | $84.74 | $85.63 | $84.57 | $85.04 | $85.04 | 1,825,711 |
| 2024-09-16 | $84.55 | $85.26 | $83.61 | $85.03 | $85.03 | 3,049,157 |
| 2024-09-13 | $84.41 | $84.77 | $84.12 | $84.14 | $84.14 | 2,639,896 |
| 2024-09-12 | $83.54 | $84.40 | $83.18 | $84.25 | $84.25 | 2,417,572 |
| 2024-09-11 | $82.94 | $83.61 | $81.63 | $83.53 | $83.53 | 3,340,925 |
| 2024-09-10 | $82.24 | $83.47 | $81.05 | $83.42 | $83.42 | 2,980,596 |
| 2024-09-09 | $81.86 | $82.96 | $81.29 | $82.39 | $82.39 | 3,327,079 |
| 2024-09-06 | $82.27 | $83.11 | $81.08 | $81.36 | $81.36 | 2,725,138 |
| 2024-09-05 | $82.81 | $82.92 | $81.65 | $82.47 | $82.47 | 2,317,815 |
| 2024-09-04 | $82.70 | $83.29 | $82.13 | $82.40 | $82.40 | 2,014,827 |
| 2024-09-03 | $82.00 | $83.14 | $81.99 | $82.63 | $82.63 | 2,993,698 |
| 2024-08-30 | $81.56 | $82.48 | $81.20 | $82.45 | $82.45 | 4,283,902 |
| 2024-08-29 | $81.26 | $81.83 | $80.48 | $81.33 | $81.33 | 1,814,006 |
| 2024-08-28 | $81.28 | $81.80 | $80.84 | $81.24 | $81.24 | 1,694,013 |
| 2024-08-27 | $80.17 | $81.90 | $80.00 | $81.53 | $81.53 | 3,126,788 |
| 2024-08-26 | $79.67 | $81.00 | $79.41 | $80.38 | $80.38 | 2,116,822 |
| 2024-08-23 | $79.10 | $79.44 | $78.50 | $79.27 | $79.27 | 2,002,607 |
| 2024-08-22 | $79.22 | $79.45 | $78.55 | $78.70 | $78.70 | 1,791,274 |
| 2024-08-21 | $78.68 | $79.32 | $78.14 | $79.21 | $79.21 | 1,890,590 |
| 2024-08-20 | $79.41 | $79.42 | $78.36 | $78.52 | $78.52 | 1,738,664 |
| 2024-08-19 | $79.87 | $80.20 | $78.94 | $79.16 | $79.16 | 1,922,351 |
| 2024-08-16 | $78.48 | $79.07 | $78.17 | $79.00 | $79.00 | 2,167,762 |
| 2024-08-15 | $78.51 | $79.25 | $78.00 | $78.48 | $78.48 | 3,125,283 |
| 2024-08-14 | $78.34 | $78.44 | $77.68 | $78.09 | $78.09 | 3,007,724 |
| 2024-08-13 | $76.59 | $78.37 | $76.54 | $78.26 | $78.26 | 4,334,914 |
| 2024-08-12 | $77.52 | $77.79 | $75.82 | $76.13 | $76.13 | 2,815,581 |
| 2024-08-09 | $76.34 | $77.71 | $75.47 | $77.59 | $77.59 | 2,576,083 |
| 2024-08-08 | $76.94 | $77.61 | $75.95 | $76.43 | $76.43 | 3,194,042 |
| 2024-08-07 | $77.77 | $77.97 | $76.20 | $76.45 | $76.45 | 5,885,263 |
| 2024-08-06 | $74.95 | $77.69 | $72.68 | $76.54 | $76.54 | 5,743,969 |
| 2024-08-05 | $72.86 | $74.13 | $72.01 | $72.80 | $72.80 | 5,640,494 |
| 2024-08-02 | $74.46 | $74.60 | $73.33 | $74.36 | $74.36 | 2,291,368 |
| 2024-08-01 | $77.13 | $77.34 | $74.61 | $75.09 | $75.09 | 2,193,139 |
| 2024-07-31 | $76.96 | $77.41 | $76.35 | $76.83 | $76.83 | 1,989,067 |
| 2024-07-30 | $76.30 | $77.11 | $76.16 | $76.74 | $76.74 | 1,993,502 |
| 2024-07-29 | $75.98 | $76.30 | $75.30 | $75.72 | $75.72 | 1,869,527 |
| 2024-07-26 | $75.01 | $76.50 | $74.67 | $75.68 | $75.68 | 2,334,467 |
| 2024-07-25 | $75.41 | $76.07 | $74.47 | $74.51 | $74.51 | 3,014,936 |
| 2024-07-24 | $74.72 | $75.48 | $74.24 | $75.33 | $75.33 | 2,659,073 |
| 2024-07-23 | $75.30 | $75.57 | $74.57 | $75.10 | $75.10 | 2,618,738 |
| 2024-07-22 | $74.77 | $75.53 | $74.16 | $75.32 | $75.32 | 2,717,514 |
| 2024-07-19 | $76.53 | $76.53 | $74.86 | $75.25 | $75.25 | 2,987,492 |
| 2024-07-18 | $76.91 | $77.29 | $75.95 | $76.04 | $76.04 | 3,200,864 |
| 2024-07-17 | $77.02 | $77.99 | $76.64 | $77.26 | $77.26 | 2,141,921 |
| 2024-07-16 | $76.37 | $77.14 | $76.37 | $76.91 | $76.91 | 2,761,397 |
| 2024-07-15 | $76.81 | $77.30 | $76.05 | $76.11 | $76.11 | 3,974,273 |
| 2024-07-12 | $75.97 | $76.66 | $75.45 | $76.42 | $76.42 | 2,391,426 |
| 2024-07-11 | $74.04 | $75.64 | $73.61 | $75.58 | $75.58 | 2,322,599 |
| 2024-07-10 | $73.80 | $74.12 | $72.92 | $73.92 | $73.92 | 2,309,012 |
| 2024-07-09 | $74.85 | $75.00 | $73.60 | $73.72 | $73.72 | 3,135,839 |
| 2024-07-08 | $75.56 | $75.85 | $74.66 | $74.85 | $74.85 | 2,049,015 |
| 2024-07-05 | $75.65 | $75.76 | $74.98 | $75.42 | $75.42 | 2,256,111 |
| 2024-07-03 | $75.59 | $75.93 | $74.96 | $75.81 | $75.81 | 1,287,286 |
| 2024-07-02 | $74.43 | $75.40 | $74.14 | $75.23 | $75.23 | 1,945,459 |
| 2024-07-01 | $75.43 | $76.21 | $73.97 | $74.27 | $74.27 | 2,576,488 |
| 2024-06-28 | $74.88 | $75.48 | $74.48 | $75.36 | $75.36 | 4,935,020 |
| 2024-06-27 | $74.82 | $74.90 | $73.79 | $74.63 | $74.63 | 3,168,799 |
| 2024-06-26 | $74.74 | $75.21 | $74.33 | $74.99 | $74.99 | 2,865,943 |
| 2024-06-25 | $75.44 | $75.95 | $75.06 | $75.20 | $75.20 | 3,324,975 |
| 2024-06-24 | $76.04 | $76.90 | $75.48 | $75.55 | $75.55 | 4,001,057 |
| 2024-06-21 | $76.28 | $77.01 | $75.47 | $75.96 | $75.96 | 15,128,141 |
| 2024-06-20 | $76.26 | $76.73 | $75.60 | $76.48 | $76.48 | 4,583,754 |
| 2024-06-18 | $76.26 | $77.75 | $75.91 | $77.05 | $77.05 | 4,624,539 |
| 2024-06-17 | $75.89 | $76.39 | $74.75 | $76.12 | $76.12 | 3,701,192 |
| 2024-06-14 | $76.82 | $76.97 | $75.14 | $76.57 | $76.57 | 4,025,448 |
| 2024-06-13 | $76.80 | $77.08 | $75.38 | $77.07 | $77.07 | 4,510,815 |
| 2024-06-12 | $76.70 | $77.83 | $76.70 | $76.95 | $76.95 | 4,901,857 |
| 2024-06-11 | $77.06 | $77.09 | $75.28 | $75.83 | $75.83 | 3,845,555 |
| 2024-06-10 | $76.87 | $77.50 | $76.29 | $77.29 | $77.29 | 4,146,653 |
| 2024-06-07 | $76.04 | $77.53 | $75.83 | $77.51 | $77.51 | 4,073,286 |
| 2024-06-06 | $75.86 | $76.54 | $75.64 | $76.37 | $76.37 | 2,514,251 |
| 2024-06-05 | $76.12 | $76.38 | $75.73 | $75.96 | $75.96 | 3,381,272 |
| 2024-06-04 | $75.94 | $76.64 | $75.67 | $76.07 | $76.07 | 4,377,114 |
| 2024-06-03 | $75.92 | $76.38 | $75.17 | $76.04 | $76.04 | 3,221,431 |
| 2024-05-31 | $74.36 | $75.94 | $74.23 | $75.88 | $75.88 | 7,366,482 |
| 2024-05-30 | $74.66 | $74.88 | $73.77 | $74.08 | $74.08 | 3,045,603 |
| 2024-05-29 | $74.34 | $75.06 | $74.00 | $74.48 | $74.48 | 3,587,968 |
| 2024-05-28 | $77.79 | $77.79 | $74.00 | $75.13 | $75.13 | 4,816,887 |
| 2024-05-24 | $76.52 | $77.81 | $76.44 | $77.79 | $77.79 | 2,949,625 |
| 2024-05-23 | $77.63 | $77.63 | $76.02 | $76.31 | $76.31 | 2,636,922 |
| 2024-05-22 | $77.82 | $78.04 | $77.01 | $77.24 | $77.24 | 3,073,467 |
| 2024-05-21 | $77.81 | $78.46 | $77.59 | $78.11 | $78.11 | 2,790,477 |
| 2024-05-20 | $78.50 | $78.73 | $77.52 | $77.72 | $77.72 | 3,280,735 |
| 2024-05-17 | $78.00 | $78.56 | $77.78 | $78.36 | $78.36 | 4,670,413 |
| 2024-05-16 | $77.40 | $78.15 | $77.36 | $77.56 | $77.56 | 5,403,833 |
| 2024-05-15 | $76.84 | $77.63 | $76.72 | $77.48 | $77.48 | 5,662,479 |
| 2024-05-14 | $76.01 | $76.68 | $75.39 | $76.39 | $76.39 | 3,888,352 |
| 2024-05-13 | $74.97 | $76.17 | $74.90 | $75.75 | $75.75 | 5,643,759 |
| 2024-05-10 | $73.99 | $74.73 | $73.63 | $74.64 | $74.64 | 3,952,946 |
| 2024-05-09 | $74.32 | $74.36 | $73.37 | $73.71 | $73.71 | 3,933,052 |
| 2024-05-08 | $74.60 | $75.10 | $72.67 | $74.05 | $74.05 | 5,420,473 |
| 2024-05-07 | $73.00 | $75.71 | $72.64 | $74.31 | $74.31 | 9,539,565 |
| 2024-05-06 | $71.16 | $71.40 | $70.38 | $70.45 | $70.45 | 5,204,283 |
| 2024-05-03 | $69.99 | $70.77 | $69.67 | $70.72 | $70.72 | 3,571,205 |
| 2024-05-02 | $68.10 | $69.45 | $67.48 | $69.43 | $69.43 | 3,956,061 |
| 2024-05-01 | $67.95 | $68.21 | $66.72 | $67.20 | $67.20 | 4,538,961 |
| 2024-04-30 | $69.00 | $69.42 | $67.86 | $67.92 | $67.92 | 4,536,726 |
| 2024-04-29 | $69.78 | $70.52 | $69.21 | $69.44 | $69.44 | 3,458,922 |
| 2024-04-26 | $70.14 | $71.10 | $69.47 | $69.60 | $69.60 | 3,761,667 |
| 2024-04-25 | $70.23 | $71.12 | $69.93 | $70.47 | $70.47 | 3,986,834 |
| 2024-04-24 | $71.38 | $71.79 | $70.78 | $70.81 | $70.81 | 4,249,254 |
| 2024-04-23 | $71.52 | $72.21 | $71.45 | $71.90 | $71.90 | 4,256,413 |
| 2024-04-22 | $71.22 | $71.93 | $70.36 | $71.30 | $71.30 | 3,397,154 |
| 2024-04-19 | $70.37 | $71.67 | $70.34 | $70.73 | $70.73 | 5,607,672 |
| 2024-04-18 | $70.93 | $70.98 | $69.88 | $70.00 | $70.00 | 3,617,170 |
| 2024-04-17 | $71.01 | $71.21 | $70.10 | $70.35 | $70.35 | 2,950,684 |
| 2024-04-16 | $70.86 | $71.43 | $70.50 | $70.70 | $70.70 | 3,149,879 |
| 2024-04-15 | $72.37 | $72.44 | $70.22 | $70.72 | $70.72 | 2,316,248 |
| 2024-04-12 | $71.60 | $71.83 | $70.67 | $70.95 | $70.95 | 2,873,303 |
| 2024-04-11 | $72.75 | $72.98 | $71.67 | $72.16 | $72.16 | 3,560,982 |
| 2024-04-10 | $72.75 | $73.57 | $72.30 | $72.63 | $72.63 | 2,819,481 |
| 2024-04-09 | $73.26 | $73.99 | $73.26 | $73.87 | $73.87 | 2,789,942 |
| 2024-04-08 | $72.62 | $73.67 | $72.56 | $73.08 | $73.08 | 2,867,265 |
| 2024-04-05 | $72.14 | $72.70 | $71.69 | $72.44 | $72.44 | 2,869,537 |
| 2024-04-04 | $73.30 | $73.81 | $71.86 | $71.90 | $71.90 | 2,640,650 |
| 2024-04-03 | $73.57 | $73.57 | $72.57 | $72.61 | $72.61 | 3,470,482 |
| 2024-04-02 | $72.05 | $73.84 | $71.76 | $73.70 | $73.70 | 4,365,580 |
| 2024-04-01 | $73.84 | $74.18 | $72.67 | $72.75 | $72.75 | 3,486,702 |
| 2024-03-28 | $73.75 | $74.75 | $73.61 | $74.18 | $74.18 | 4,503,657 |
| 2024-03-27 | $73.00 | $73.58 | $72.32 | $73.46 | $73.46 | 7,273,768 |
| 2024-03-26 | $71.29 | $72.33 | $71.07 | $72.30 | $72.30 | 6,460,363 |
| 2024-03-25 | $70.66 | $71.27 | $70.50 | $71.09 | $71.09 | 4,007,648 |
| 2024-03-22 | $72.17 | $72.34 | $70.49 | $70.52 | $70.52 | 3,530,944 |
| 2024-03-21 | $70.94 | $72.36 | $70.38 | $72.26 | $72.26 | 5,869,898 |
| 2024-03-20 | $70.00 | $71.10 | $69.62 | $70.70 | $70.70 | 3,027,661 |
| 2024-03-19 | $69.41 | $70.00 | $68.97 | $69.86 | $69.86 | 3,075,439 |
| 2024-03-18 | $69.09 | $69.70 | $68.47 | $69.30 | $69.30 | 3,051,233 |
| 2024-03-15 | $67.58 | $69.67 | $67.51 | $69.12 | $69.12 | 5,761,824 |
| 2024-03-14 | $68.54 | $68.83 | $67.74 | $68.22 | $68.22 | 5,345,708 |
| 2024-03-13 | $68.92 | $70.03 | $68.70 | $68.90 | $68.90 | 4,007,694 |
| 2024-03-12 | $70.02 | $70.52 | $69.53 | $69.55 | $69.55 | 2,722,574 |
| 2024-03-11 | $69.48 | $70.07 | $68.94 | $69.75 | $69.75 | 2,486,037 |
| 2024-03-08 | $69.36 | $70.35 | $68.85 | $69.65 | $69.65 | 3,698,326 |
| 2024-03-07 | $69.89 | $70.14 | $68.86 | $69.15 | $69.15 | 2,885,196 |
| 2024-03-06 | $69.85 | $70.49 | $69.33 | $69.83 | $69.47 | 3,953,271 |
| 2024-03-05 | $69.29 | $70.52 | $69.24 | $69.75 | $69.39 | 4,243,047 |
| 2024-03-04 | $69.52 | $69.96 | $68.99 | $69.45 | $69.09 | 3,790,663 |
| 2024-03-01 | $69.25 | $69.59 | $68.62 | $69.21 | $68.85 | 6,846,199 |
| 2024-02-29 | $68.02 | $69.55 | $67.50 | $69.19 | $68.83 | 9,151,689 |
| 2024-02-28 | $66.93 | $67.67 | $66.38 | $66.87 | $66.52 | 3,711,283 |
| 2024-02-27 | $67.66 | $68.15 | $66.20 | $66.98 | $66.63 | 6,941,584 |
| 2024-02-26 | $62.79 | $68.02 | $62.63 | $67.33 | $66.98 | 9,512,067 |
| 2024-02-23 | $64.38 | $64.83 | $64.12 | $64.28 | $64.28 | 5,602,779 |
| 2024-02-22 | $63.52 | $64.50 | $63.40 | $64.10 | $64.10 | 2,841,401 |
| 2024-02-21 | $62.77 | $63.53 | $62.17 | $63.45 | $63.45 | 2,538,438 |
| 2024-02-20 | $63.09 | $63.77 | $62.92 | $62.96 | $62.96 | 2,964,530 |
| 2024-02-16 | $63.39 | $64.52 | $63.07 | $63.65 | $63.65 | 3,268,477 |
| 2024-02-15 | $62.89 | $63.86 | $62.80 | $63.65 | $63.65 | 2,915,890 |
| 2024-02-14 | $61.92 | $62.70 | $61.62 | $62.64 | $62.64 | 4,156,864 |
| 2024-02-13 | $61.52 | $61.72 | $60.39 | $61.24 | $61.24 | 3,760,659 |
| 2024-02-12 | $61.95 | $62.62 | $61.56 | $62.32 | $62.32 | 3,422,519 |
| 2024-02-09 | $61.28 | $62.11 | $61.28 | $61.76 | $61.76 | 3,294,413 |
| 2024-02-08 | $61.45 | $61.98 | $61.31 | $61.44 | $61.44 | 2,480,014 |
| 2024-02-07 | $62.01 | $62.04 | $60.84 | $61.67 | $61.67 | 2,955,151 |
| 2024-02-06 | $61.44 | $61.66 | $60.50 | $61.62 | $61.62 | 3,597,191 |
| 2024-02-05 | $61.47 | $62.14 | $61.26 | $61.71 | $61.71 | 3,001,828 |
| 2024-02-02 | $62.64 | $62.91 | $61.79 | $62.29 | $62.29 | 2,778,704 |
| 2024-02-01 | $62.51 | $63.24 | $61.55 | $62.87 | $62.87 | 4,684,154 |
| 2024-01-31 | $63.17 | $63.59 | $62.26 | $62.26 | $62.26 | 4,098,191 |
| 2024-01-30 | $63.12 | $63.42 | $62.46 | $63.15 | $63.15 | 4,985,656 |
| 2024-01-29 | $63.25 | $63.86 | $62.92 | $63.50 | $63.50 | 5,660,777 |
| 2024-01-26 | $62.06 | $63.85 | $62.06 | $63.51 | $63.51 | 5,929,764 |
| 2024-01-25 | $61.66 | $62.36 | $61.11 | $62.25 | $62.25 | 4,676,280 |
| 2024-01-24 | $60.42 | $61.11 | $59.90 | $61.06 | $61.06 | 16,248,175 |
| 2024-01-23 | $62.15 | $62.71 | $60.37 | $60.43 | $60.43 | 7,548,338 |
| 2024-01-22 | $60.41 | $61.98 | $60.32 | $61.83 | $61.83 | 8,135,538 |
| 2024-01-19 | $59.36 | $60.08 | $58.62 | $59.86 | $59.86 | 4,127,401 |
| 2024-01-18 | $59.72 | $59.85 | $58.24 | $59.01 | $59.01 | 6,111,673 |
| 2024-01-17 | $60.32 | $61.28 | $59.63 | $59.80 | $59.80 | 3,997,457 |
| 2024-01-16 | $61.25 | $61.78 | $60.82 | $61.16 | $61.16 | 4,524,029 |
| 2024-01-12 | $62.56 | $62.88 | $61.57 | $61.79 | $61.79 | 2,570,719 |
| 2024-01-11 | $62.46 | $62.66 | $61.59 | $62.30 | $62.30 | 3,960,179 |
| 2024-01-10 | $62.06 | $62.63 | $61.75 | $62.45 | $62.45 | 3,567,175 |
| 2024-01-09 | $62.97 | $63.83 | $62.08 | $62.17 | $62.17 | 4,280,788 |
| 2024-01-08 | $62.00 | $63.55 | $61.67 | $63.35 | $63.35 | 5,878,788 |
| 2024-01-05 | $60.41 | $61.83 | $60.24 | $61.41 | $61.41 | 4,565,164 |
| 2024-01-04 | $60.34 | $61.10 | $60.23 | $60.57 | $60.57 | 7,565,577 |
| 2024-01-03 | $60.66 | $60.92 | $59.94 | $60.21 | $60.21 | 3,794,267 |
| 2024-01-02 | $59.81 | $61.51 | $59.62 | $60.97 | $60.97 | 6,208,345 |
| 2023-12-29 | $60.58 | $61.19 | $59.96 | $60.07 | $60.07 | 2,647,304 |
| 2023-12-28 | $60.20 | $60.92 | $60.20 | $60.80 | $60.80 | 1,745,826 |
| 2023-12-27 | $60.51 | $60.75 | $60.10 | $60.40 | $60.40 | 1,778,024 |
| 2023-12-26 | $59.78 | $60.43 | $59.74 | $60.27 | $60.27 | 2,158,372 |
| 2023-12-22 | $60.00 | $60.39 | $59.46 | $59.94 | $59.94 | 2,843,760 |
| 2023-12-21 | $59.07 | $59.74 | $58.86 | $59.71 | $59.71 | 2,663,677 |
| 2023-12-20 | $59.50 | $60.13 | $58.85 | $58.88 | $58.88 | 2,450,118 |
| 2023-12-19 | $60.21 | $60.31 | $59.70 | $59.92 | $59.92 | 5,127,965 |
| 2023-12-18 | $59.82 | $60.42 | $59.29 | $60.04 | $60.04 | 6,678,035 |
| 2023-12-15 | $59.70 | $60.74 | $59.10 | $59.41 | $59.41 | 6,654,976 |
| 2023-12-14 | $60.85 | $61.89 | $59.41 | $60.36 | $60.36 | 9,352,245 |
| 2023-12-13 | $57.86 | $60.10 | $57.13 | $60.00 | $60.00 | 7,332,658 |
| 2023-12-12 | $58.67 | $58.85 | $57.50 | $57.84 | $57.84 | 5,672,269 |
| 2023-12-11 | $58.99 | $59.60 | $58.63 | $58.72 | $58.72 | 7,024,585 |
| 2023-12-08 | $58.95 | $59.21 | $58.43 | $58.94 | $58.94 | 15,519,352 |
| 2023-12-07 | $58.69 | $58.99 | $58.24 | $58.92 | $58.92 | 7,074,873 |
| 2023-12-06 | $59.98 | $60.56 | $58.65 | $58.96 | $58.44 | 8,202,089 |
| 2023-12-05 | $59.70 | $60.04 | $59.36 | $59.59 | $59.07 | 4,919,471 |
| 2023-12-04 | $59.49 | $60.29 | $59.49 | $59.93 | $59.41 | 6,297,905 |
| 2023-12-01 | $58.64 | $59.95 | $58.64 | $59.90 | $59.38 | 8,827,503 |
| 2023-11-30 | $58.40 | $59.07 | $58.33 | $58.64 | $58.64 | 8,568,480 |
| 2023-11-29 | $57.26 | $59.02 | $57.18 | $58.18 | $58.18 | 7,615,751 |
| 2023-11-28 | $56.00 | $57.34 | $55.98 | $56.91 | $56.91 | 6,094,993 |
| 2023-11-27 | $55.25 | $56.42 | $55.24 | $55.99 | $55.99 | 6,377,206 |
| 2023-11-24 | $54.67 | $55.55 | $54.65 | $55.50 | $55.50 | 2,094,009 |
| 2023-11-22 | $54.07 | $54.53 | $53.93 | $54.43 | $54.43 | 4,368,443 |
| 2023-11-21 | $54.51 | $54.86 | $53.79 | $53.90 | $53.90 | 3,581,277 |
| 2023-11-20 | $54.54 | $55.08 | $54.41 | $54.80 | $54.80 | 7,413,542 |
| 2023-11-17 | $54.31 | $54.78 | $54.10 | $54.67 | $54.67 | 3,834,407 |
| 2023-11-16 | $54.44 | $54.85 | $53.76 | $53.90 | $53.90 | 4,670,405 |
| 2023-11-15 | $53.95 | $54.74 | $53.92 | $54.46 | $54.46 | 7,561,454 |
| 2023-11-14 | $53.44 | $54.98 | $53.39 | $53.91 | $53.91 | 8,832,706 |
| 2023-11-13 | $52.27 | $52.85 | $52.14 | $52.39 | $52.39 | 3,571,960 |
| 2023-11-10 | $51.92 | $52.67 | $51.57 | $52.41 | $52.41 | 4,225,580 |
| 2023-11-09 | $52.79 | $53.11 | $51.60 | $51.78 | $51.78 | 4,945,897 |
| 2023-11-08 | $50.95 | $53.30 | $50.85 | $53.00 | $53.00 | 6,838,576 |
| 2023-11-07 | $51.28 | $52.15 | $49.91 | $51.10 | $51.10 | 9,000,197 |
| 2023-11-06 | $51.77 | $52.07 | $51.31 | $51.72 | $51.72 | 4,616,011 |
| 2023-11-03 | $52.00 | $52.51 | $51.79 | $51.96 | $51.96 | 6,290,557 |
| 2023-11-02 | $49.95 | $51.39 | $49.81 | $51.36 | $51.36 | 6,686,888 |
| 2023-11-01 | $49.52 | $49.52 | $48.46 | $49.28 | $49.28 | 4,065,974 |
| 2023-10-31 | $48.50 | $49.33 | $47.97 | $49.11 | $49.11 | 7,476,736 |
| 2023-10-30 | $47.63 | $48.51 | $47.31 | $48.41 | $48.41 | 8,071,386 |
| 2023-10-27 | $47.91 | $48.22 | $46.91 | $47.16 | $47.16 | 5,102,029 |
| 2023-10-26 | $48.67 | $49.06 | $48.05 | $48.22 | $48.22 | 3,561,391 |
| 2023-10-25 | $49.00 | $49.56 | $48.16 | $48.85 | $48.85 | 5,358,410 |
| 2023-10-24 | $49.98 | $51.00 | $49.93 | $50.50 | $50.50 | 4,028,488 |
| 2023-10-23 | $50.16 | $50.64 | $49.50 | $49.58 | $49.58 | 5,171,645 |
| 2023-10-20 | $51.78 | $52.16 | $50.39 | $50.40 | $50.40 | 4,358,789 |
| 2023-10-19 | $52.26 | $52.64 | $51.41 | $51.42 | $51.42 | 5,070,411 |
| 2023-10-18 | $52.99 | $53.73 | $51.83 | $51.86 | $51.86 | 3,648,105 |
| 2023-10-17 | $53.35 | $54.14 | $52.90 | $53.61 | $53.61 | 3,550,162 |
| 2023-10-16 | $52.32 | $52.81 | $51.54 | $52.60 | $52.60 | 2,550,770 |
| 2023-10-13 | $51.36 | $52.23 | $51.28 | $51.82 | $51.82 | 3,614,468 |
| 2023-10-12 | $52.83 | $52.87 | $51.18 | $51.60 | $51.60 | 4,258,516 |
| 2023-10-11 | $53.25 | $53.65 | $52.56 | $53.12 | $53.12 | 3,118,507 |
| 2023-10-10 | $52.29 | $53.40 | $52.04 | $53.10 | $53.10 | 8,378,508 |
| 2023-10-09 | $52.65 | $53.23 | $51.06 | $52.29 | $52.29 | 7,837,729 |
| 2023-10-06 | $53.87 | $54.46 | $53.27 | $53.44 | $53.44 | 4,267,496 |
| 2023-10-05 | $54.14 | $54.47 | $53.44 | $54.15 | $54.15 | 3,322,341 |
| 2023-10-04 | $54.10 | $54.44 | $53.51 | $54.30 | $54.30 | 2,881,017 |
| 2023-10-03 | $53.75 | $54.04 | $53.04 | $53.75 | $53.75 | 3,508,064 |
| 2023-10-02 | $55.32 | $55.46 | $53.90 | $54.24 | $54.24 | 4,260,259 |
| 2023-09-29 | $55.83 | $56.09 | $55.05 | $55.27 | $55.27 | 6,005,745 |
| 2023-09-28 | $55.33 | $56.47 | $55.28 | $55.82 | $55.82 | 4,327,259 |
| 2023-09-27 | $55.51 | $56.29 | $55.14 | $55.54 | $55.54 | 4,843,412 |
| 2023-09-26 | $55.43 | $55.95 | $55.31 | $55.60 | $55.60 | 5,478,823 |
| 2023-09-25 | $55.88 | $56.24 | $55.49 | $55.98 | $55.98 | 3,689,466 |
| 2023-09-22 | $57.11 | $57.40 | $56.05 | $56.12 | $56.12 | 5,424,473 |
| 2023-09-21 | $58.04 | $58.04 | $56.51 | $57.05 | $57.05 | 4,670,352 |
| 2023-09-20 | $58.67 | $59.53 | $58.09 | $58.14 | $58.14 | 7,481,953 |
| 2023-09-19 | $57.40 | $58.42 | $57.26 | $58.23 | $58.23 | 9,160,114 |
| 2023-09-18 | $56.35 | $57.42 | $56.35 | $57.26 | $57.26 | 5,455,461 |
| 2023-09-15 | $56.57 | $57.56 | $56.42 | $56.90 | $56.90 | 9,042,653 |
| 2023-09-14 | $55.63 | $56.67 | $55.40 | $56.38 | $56.38 | 6,031,660 |
| 2023-09-13 | $56.01 | $56.17 | $55.02 | $55.25 | $55.25 | 5,180,581 |
| 2023-09-12 | $55.38 | $56.29 | $55.34 | $55.72 | $55.72 | 3,369,588 |
| 2023-09-11 | $55.49 | $55.89 | $54.93 | $55.52 | $55.52 | 2,802,616 |
| 2023-09-08 | $54.62 | $55.86 | $54.62 | $55.33 | $55.33 | 4,365,746 |
| 2023-09-07 | $55.00 | $55.17 | $54.31 | $54.39 | $54.39 | 2,897,484 |
| 2023-09-06 | $55.19 | $55.88 | $55.17 | $55.32 | $55.32 | 2,434,734 |
| 2023-09-05 | $56.44 | $56.56 | $55.60 | $55.64 | $55.64 | 2,587,260 |
| 2023-09-01 | $56.55 | $57.11 | $56.41 | $56.68 | $56.68 | 2,810,853 |
| 2023-08-31 | $56.28 | $56.55 | $55.47 | $55.86 | $55.86 | 4,734,722 |
| 2023-08-30 | $55.72 | $56.33 | $55.46 | $56.29 | $56.29 | 2,409,474 |
| 2023-08-29 | $56.04 | $56.11 | $55.14 | $55.72 | $55.72 | 3,373,202 |
| 2023-08-28 | $55.27 | $56.14 | $55.07 | $55.96 | $55.96 | 3,504,357 |
| 2023-08-25 | $54.82 | $55.15 | $53.84 | $54.74 | $54.74 | 3,442,299 |
| 2023-08-24 | $55.36 | $55.81 | $55.04 | $55.26 | $55.26 | 1,980,520 |
| 2023-08-23 | $55.29 | $55.35 | $54.76 | $55.28 | $55.28 | 2,624,947 |
| 2023-08-22 | $55.67 | $55.75 | $54.92 | $55.19 | $55.19 | 2,760,152 |
| 2023-08-21 | $55.30 | $55.88 | $54.80 | $55.68 | $55.68 | 2,377,878 |
| 2023-08-18 | $55.26 | $56.13 | $55.12 | $55.39 | $55.39 | 3,426,902 |
| 2023-08-17 | $55.78 | $56.74 | $55.68 | $56.06 | $56.06 | 3,429,726 |
| 2023-08-16 | $55.20 | $56.14 | $55.19 | $55.81 | $55.81 | 3,090,243 |
| 2023-08-15 | $55.39 | $55.97 | $55.21 | $55.88 | $55.88 | 3,348,097 |
| 2023-08-14 | $56.00 | $56.52 | $55.80 | $55.99 | $55.99 | 2,645,708 |
| 2023-08-11 | $56.77 | $57.03 | $56.16 | $56.29 | $56.29 | 3,140,618 |
| 2023-08-10 | $58.32 | $58.71 | $56.95 | $57.30 | $57.30 | 3,007,339 |
| 2023-08-09 | $57.51 | $58.16 | $57.14 | $57.78 | $57.78 | 2,448,904 |
| 2023-08-08 | $57.47 | $57.92 | $56.89 | $57.66 | $57.66 | 2,603,626 |
| 2023-08-07 | $59.01 | $59.23 | $58.00 | $58.33 | $58.33 | 2,723,087 |
| 2023-08-04 | $57.50 | $59.75 | $57.21 | $58.81 | $58.81 | 5,071,684 |
| 2023-08-03 | $59.16 | $59.28 | $57.16 | $57.29 | $57.29 | 6,214,761 |
| 2023-08-02 | $62.16 | $62.58 | $58.44 | $59.51 | $59.51 | 7,092,418 |
| 2023-08-01 | $60.40 | $61.16 | $60.23 | $61.07 | $61.07 | 3,289,935 |
| 2023-07-31 | $60.04 | $60.89 | $59.95 | $60.38 | $60.38 | 3,295,322 |
| 2023-07-28 | $61.81 | $61.87 | $59.38 | $59.65 | $59.65 | 3,379,432 |
| 2023-07-27 | $61.58 | $61.94 | $60.85 | $60.97 | $60.97 | 4,338,544 |
| 2023-07-26 | $62.00 | $62.02 | $61.14 | $61.49 | $61.49 | 4,408,957 |
| 2023-07-25 | $62.00 | $62.39 | $61.85 | $62.12 | $62.12 | 3,528,551 |
| 2023-07-24 | $61.62 | $62.08 | $61.42 | $61.84 | $61.84 | 3,085,055 |
| 2023-07-21 | $61.62 | $61.88 | $60.85 | $61.56 | $61.56 | 3,860,981 |
| 2023-07-20 | $60.86 | $61.43 | $60.67 | $61.18 | $61.18 | 4,054,382 |
| 2023-07-19 | $60.42 | $61.38 | $60.22 | $60.83 | $60.83 | 4,490,187 |
| 2023-07-18 | $58.36 | $60.32 | $58.33 | $60.17 | $60.17 | 5,236,404 |
| 2023-07-17 | $58.82 | $59.15 | $58.34 | $58.36 | $58.36 | 2,953,316 |
| 2023-07-14 | $59.71 | $59.88 | $58.76 | $59.17 | $59.17 | 3,385,991 |
| 2023-07-13 | $59.35 | $59.99 | $58.74 | $59.63 | $59.63 | 3,198,830 |
| 2023-07-12 | $60.29 | $60.45 | $58.93 | $59.24 | $59.24 | 3,591,434 |
| 2023-07-11 | $58.41 | $59.47 | $58.20 | $59.29 | $59.29 | 3,934,620 |
| 2023-07-10 | $59.40 | $59.65 | $58.08 | $58.39 | $58.39 | 5,578,747 |
| 2023-07-07 | $58.45 | $59.81 | $58.14 | $59.27 | $59.27 | 8,498,488 |
| 2023-07-06 | $59.12 | $59.84 | $57.69 | $59.09 | $59.09 | 14,911,270 |
| 2023-07-05 | $58.01 | $60.56 | $57.83 | $59.80 | $59.80 | 14,527,090 |
| 2023-07-03 | $58.00 | $58.70 | $56.61 | $58.00 | $58.00 | 8,776,998 |
| 2023-06-30 | $53.85 | $54.82 | $53.67 | $54.70 | $54.70 | 5,356,772 |
| 2023-06-29 | $53.32 | $53.83 | $52.86 | $52.92 | $52.92 | 4,538,488 |
| 2023-06-28 | $52.52 | $53.11 | $52.12 | $53.10 | $53.10 | 3,315,141 |
| 2023-06-27 | $52.83 | $53.11 | $52.03 | $52.42 | $52.42 | 2,992,320 |
| 2023-06-26 | $52.54 | $53.38 | $52.54 | $52.68 | $52.68 | 3,027,267 |
| 2023-06-23 | $52.96 | $53.54 | $52.57 | $52.75 | $52.75 | 11,464,385 |
| 2023-06-22 | $53.22 | $53.57 | $52.77 | $53.54 | $53.54 | 3,078,187 |
| 2023-06-21 | $54.26 | $54.75 | $53.55 | $53.62 | $53.62 | 4,725,575 |
| 2023-06-20 | $54.20 | $54.98 | $53.45 | $54.65 | $54.65 | 4,268,574 |
| 2023-06-16 | $54.50 | $55.35 | $54.18 | $54.78 | $54.78 | 6,076,923 |
| 2023-06-15 | $54.30 | $54.55 | $53.79 | $54.05 | $54.05 | 7,761,504 |
| 2023-06-14 | $55.35 | $56.21 | $54.61 | $54.70 | $54.70 | 4,577,175 |
| 2023-06-13 | $54.95 | $55.67 | $54.49 | $55.20 | $55.20 | 4,476,877 |
| 2023-06-12 | $54.86 | $55.20 | $54.19 | $54.48 | $54.48 | 6,077,026 |
| 2023-06-09 | $54.69 | $54.96 | $54.22 | $54.66 | $54.66 | 2,764,959 |
| 2023-06-08 | $54.53 | $54.87 | $53.73 | $54.49 | $54.49 | 3,246,660 |
| 2023-06-07 | $55.37 | $55.43 | $54.81 | $55.06 | $54.54 | 11,502,012 |
| 2023-06-06 | $54.73 | $55.37 | $54.66 | $54.98 | $54.46 | 8,332,375 |
| 2023-06-05 | $55.59 | $55.59 | $54.18 | $54.70 | $54.70 | 4,351,700 |
| 2023-06-02 | $55.74 | $56.00 | $54.88 | $55.38 | $55.38 | 8,896,804 |
| 2023-06-01 | $54.86 | $55.60 | $54.60 | $55.00 | $55.00 | 4,123,477 |
| 2023-05-31 | $53.50 | $54.77 | $53.07 | $54.57 | $54.57 | 13,102,755 |
| 2023-05-30 | $54.50 | $54.61 | $53.34 | $53.97 | $53.97 | 4,006,426 |
| 2023-05-26 | $53.52 | $54.49 | $53.40 | $54.46 | $54.46 | 2,696,486 |
| 2023-05-25 | $53.76 | $53.93 | $52.84 | $53.28 | $53.28 | 2,936,521 |
| 2023-05-24 | $55.02 | $55.29 | $53.65 | $53.86 | $53.86 | 5,055,253 |
| 2023-05-23 | $57.01 | $57.18 | $55.69 | $55.79 | $55.79 | 3,583,315 |
| 2023-05-22 | $57.00 | $58.58 | $56.85 | $57.47 | $57.47 | 3,835,267 |
| 2023-05-19 | $58.28 | $58.59 | $56.69 | $56.84 | $56.84 | 3,828,114 |
| 2023-05-18 | $55.89 | $57.90 | $55.53 | $57.85 | $57.85 | 4,434,238 |
| 2023-05-17 | $55.31 | $56.32 | $55.09 | $55.98 | $55.98 | 3,735,833 |
| 2023-05-16 | $55.41 | $55.63 | $54.57 | $54.91 | $54.91 | 3,358,314 |
| 2023-05-15 | $55.49 | $55.71 | $54.73 | $55.53 | $55.53 | 2,747,794 |
| 2023-05-12 | $55.38 | $55.39 | $54.28 | $55.07 | $55.07 | 2,178,403 |
| 2023-05-11 | $54.57 | $55.29 | $54.20 | $55.00 | $55.00 | 3,697,671 |
| 2023-05-10 | $56.14 | $56.43 | $54.52 | $55.14 | $55.14 | 3,414,448 |
| 2023-05-09 | $55.33 | $56.21 | $55.09 | $55.65 | $55.65 | 3,639,126 |
| 2023-05-08 | $55.58 | $56.24 | $55.44 | $55.96 | $55.96 | 4,016,976 |
| 2023-05-05 | $54.03 | $55.80 | $53.41 | $55.75 | $55.75 | 4,910,412 |
| 2023-05-04 | $52.27 | $53.34 | $51.92 | $53.23 | $53.23 | 6,075,233 |
| 2023-05-03 | $53.22 | $54.19 | $52.44 | $52.86 | $52.86 | 7,877,920 |
| 2023-05-02 | $56.39 | $56.56 | $53.03 | $53.13 | $53.13 | 5,896,026 |
| 2023-05-01 | $57.97 | $58.34 | $56.55 | $56.69 | $56.69 | 3,898,576 |
| 2023-04-28 | $57.29 | $58.81 | $56.76 | $58.72 | $58.72 | 5,817,972 |
| 2023-04-27 | $58.49 | $59.31 | $56.15 | $56.31 | $56.31 | 8,197,413 |
| 2023-04-26 | $55.00 | $55.96 | $54.62 | $54.84 | $54.84 | 5,114,248 |
| 2023-04-25 | $55.60 | $56.15 | $55.08 | $55.28 | $55.28 | 2,923,170 |
| 2023-04-24 | $56.47 | $56.55 | $55.61 | $55.86 | $55.86 | 5,842,752 |
| 2023-04-21 | $56.35 | $56.61 | $55.90 | $56.28 | $56.28 | 3,763,222 |
| 2023-04-20 | $55.58 | $56.44 | $55.17 | $56.28 | $56.28 | 4,504,921 |
| 2023-04-19 | $56.76 | $56.81 | $55.85 | $56.01 | $56.01 | 4,705,400 |
| 2023-04-18 | $58.10 | $58.28 | $56.59 | $56.66 | $56.66 | 4,137,945 |
| 2023-04-17 | $57.24 | $58.09 | $57.06 | $58.04 | $58.04 | 4,898,420 |
| 2023-04-14 | $57.02 | $57.81 | $56.74 | $57.41 | $57.41 | 4,702,834 |
| 2023-04-13 | $55.16 | $57.18 | $55.06 | $56.70 | $56.70 | 5,090,914 |
| 2023-04-12 | $56.79 | $57.17 | $54.93 | $55.31 | $55.31 | 4,471,313 |
| 2023-04-11 | $54.69 | $56.41 | $54.53 | $56.00 | $56.00 | 4,954,830 |
| 2023-04-10 | $55.18 | $55.43 | $53.97 | $54.69 | $54.69 | 4,372,237 |
| 2023-04-06 | $53.63 | $55.49 | $53.60 | $55.43 | $55.43 | 5,721,738 |
| 2023-04-05 | $52.51 | $54.10 | $52.51 | $53.72 | $53.72 | 6,628,082 |
| 2023-04-04 | $54.25 | $54.28 | $52.89 | $52.95 | $52.95 | 6,982,382 |
| 2023-04-03 | $54.50 | $54.71 | $53.78 | $54.09 | $54.09 | 5,743,711 |
| 2023-03-31 | $52.68 | $54.44 | $52.56 | $54.33 | $54.33 | 7,492,472 |
| 2023-03-30 | $52.23 | $52.98 | $51.60 | $52.17 | $52.17 | 7,118,139 |
| 2023-03-29 | $51.37 | $51.59 | $50.93 | $51.47 | $51.47 | 6,713,095 |
| 2023-03-28 | $50.21 | $50.99 | $49.96 | $50.65 | $50.65 | 4,622,214 |
| 2023-03-27 | $50.96 | $51.59 | $50.10 | $50.21 | $50.21 | 7,104,735 |
| 2023-03-24 | $49.13 | $49.93 | $48.57 | $49.70 | $49.70 | 7,602,033 |
| 2023-03-23 | $51.12 | $51.75 | $49.91 | $49.97 | $49.97 | 6,569,649 |
| 2023-03-22 | $52.92 | $52.92 | $51.22 | $51.27 | $51.27 | 5,787,562 |
| 2023-03-21 | $53.17 | $53.41 | $52.12 | $53.09 | $53.09 | 6,940,559 |
| 2023-03-20 | $51.79 | $52.71 | $51.04 | $51.55 | $51.55 | 8,089,764 |
| 2023-03-17 | $52.27 | $52.91 | $51.62 | $51.64 | $51.64 | 17,111,471 |
| 2023-03-16 | $50.65 | $52.44 | $49.14 | $52.15 | $52.15 | 10,678,440 |
| 2023-03-15 | $51.50 | $51.97 | $50.42 | $51.57 | $51.57 | 13,224,864 |
| 2023-03-14 | $52.82 | $54.34 | $52.34 | $53.32 | $53.32 | 9,912,563 |
| 2023-03-13 | $56.36 | $56.43 | $49.64 | $49.82 | $49.82 | 16,366,964 |
| 2023-03-10 | $59.12 | $59.40 | $56.72 | $57.22 | $57.22 | 7,361,388 |
| 2023-03-09 | $62.51 | $62.82 | $59.68 | $59.76 | $59.76 | 5,938,737 |
| 2023-03-08 | $62.33 | $62.96 | $61.99 | $62.92 | $62.38 | 3,275,350 |
| 2023-03-07 | $63.88 | $64.48 | $62.46 | $62.63 | $62.09 | 4,832,268 |
| 2023-03-06 | $64.23 | $64.80 | $63.68 | $63.88 | $63.33 | 3,342,862 |
| 2023-03-03 | $64.37 | $64.70 | $63.31 | $63.93 | $63.93 | 5,114,284 |
| 2023-03-02 | $63.03 | $63.95 | $62.23 | $63.89 | $63.89 | 6,656,618 |
| 2023-03-01 | $63.67 | $63.99 | $61.92 | $62.85 | $62.85 | 9,876,137 |
| 2023-02-28 | $64.26 | $64.68 | $63.27 | $63.37 | $63.37 | 5,809,726 |
| 2023-02-27 | $65.00 | $65.36 | $64.40 | $64.52 | $64.52 | 3,774,132 |
| 2023-02-24 | $65.05 | $65.62 | $64.25 | $64.90 | $64.90 | 6,299,374 |
| 2023-02-23 | $67.42 | $67.47 | $65.03 | $66.18 | $66.18 | 5,703,955 |
| 2023-02-22 | $67.79 | $68.22 | $66.40 | $67.03 | $67.03 | 4,871,157 |
| 2023-02-21 | $69.10 | $69.10 | $66.48 | $67.11 | $67.11 | 6,099,843 |
| 2023-02-17 | $68.72 | $69.65 | $67.83 | $69.50 | $69.50 | 6,132,990 |
| 2023-02-16 | $66.88 | $69.52 | $66.50 | $69.16 | $69.16 | 8,059,216 |
| 2023-02-15 | $66.65 | $67.65 | $65.91 | $67.45 | $67.45 | 6,794,050 |
| 2023-02-14 | $66.07 | $69.61 | $66.00 | $67.81 | $67.81 | 11,465,210 |
| 2023-02-13 | $65.41 | $66.04 | $63.51 | $66.00 | $66.00 | 20,327,207 |
| 2023-02-10 | $73.53 | $75.67 | $73.41 | $75.43 | $75.43 | 4,047,659 |
| 2023-02-09 | $75.75 | $76.28 | $73.39 | $73.95 | $73.95 | 6,712,416 |
| 2023-02-08 | $74.58 | $74.94 | $73.19 | $73.36 | $73.36 | 2,742,994 |
| 2023-02-07 | $73.26 | $75.41 | $72.91 | $75.24 | $75.24 | 7,222,299 |
| 2023-02-06 | $74.35 | $74.75 | $72.73 | $73.09 | $73.09 | 4,536,773 |
| 2023-02-03 | $76.63 | $76.73 | $74.34 | $75.39 | $75.39 | 3,890,681 |
| 2023-02-02 | $77.52 | $79.32 | $77.28 | $77.81 | $77.81 | 4,320,185 |
| 2023-02-01 | $74.92 | $77.28 | $74.51 | $76.79 | $76.79 | 3,360,667 |
| 2023-01-31 | $74.51 | $75.07 | $73.62 | $75.04 | $75.04 | 5,182,226 |
| 2023-01-30 | $74.38 | $74.92 | $73.85 | $74.39 | $74.39 | 4,117,220 |
| 2023-01-27 | $74.99 | $75.42 | $74.42 | $75.33 | $75.33 | 3,510,264 |
| 2023-01-26 | $75.02 | $75.15 | $73.44 | $74.89 | $74.89 | 2,536,430 |
| 2023-01-25 | $73.56 | $74.22 | $72.51 | $74.22 | $74.22 | 3,511,771 |
| 2023-01-24 | $73.86 | $75.02 | $73.74 | $74.41 | $74.41 | 2,761,297 |
| 2023-01-23 | $74.49 | $75.04 | $73.44 | $74.48 | $74.48 | 4,297,063 |
| 2023-01-20 | $71.55 | $74.28 | $70.87 | $73.92 | $73.92 | 7,548,207 |
| 2023-01-19 | $68.67 | $72.12 | $68.32 | $71.03 | $71.03 | 11,258,217 |
| 2023-01-18 | $71.94 | $71.98 | $69.59 | $69.64 | $69.64 | 5,699,876 |
| 2023-01-17 | $69.09 | $71.56 | $68.78 | $71.41 | $71.41 | 6,474,888 |
| 2023-01-13 | $68.53 | $69.77 | $68.50 | $69.75 | $69.75 | 6,474,406 |
| 2023-01-12 | $69.80 | $70.04 | $68.27 | $69.28 | $69.28 | 9,572,507 |
| 2023-01-11 | $68.94 | $69.48 | $68.17 | $69.47 | $69.47 | 6,241,263 |
| 2023-01-10 | $70.04 | $70.04 | $68.34 | $69.00 | $69.00 | 4,014,061 |
| 2023-01-09 | $69.49 | $70.64 | $68.85 | $70.00 | $70.00 | 4,706,429 |
| 2023-01-06 | $68.56 | $69.95 | $68.06 | $69.30 | $69.30 | 4,872,058 |
| 2023-01-05 | $68.85 | $69.00 | $67.81 | $68.19 | $68.19 | 3,532,497 |
| 2023-01-04 | $69.57 | $70.29 | $68.90 | $69.27 | $69.27 | 5,978,774 |
| 2023-01-03 | $68.72 | $69.54 | $67.80 | $68.54 | $68.54 | 5,364,430 |
| 2022-12-30 | $67.10 | $67.86 | $66.95 | $67.85 | $67.85 | 2,603,652 |
| 2022-12-29 | $66.93 | $68.34 | $66.60 | $67.90 | $67.90 | 3,267,888 |
| 2022-12-28 | $67.05 | $67.68 | $65.96 | $66.55 | $66.55 | 2,528,863 |
| 2022-12-27 | $66.70 | $67.70 | $66.10 | $67.27 | $67.27 | 3,369,392 |
| 2022-12-23 | $66.40 | $67.50 | $65.99 | $66.92 | $66.92 | 2,279,479 |
| 2022-12-22 | $65.87 | $66.75 | $64.94 | $66.58 | $66.58 | 5,303,842 |
| 2022-12-21 | $67.96 | $68.15 | $66.61 | $66.82 | $66.82 | 5,855,427 |
| 2022-12-20 | $67.03 | $67.95 | $67.00 | $67.69 | $67.69 | 5,477,708 |
| 2022-12-19 | $69.09 | $69.52 | $67.00 | $67.35 | $67.35 | 6,866,802 |
| 2022-12-16 | $69.32 | $70.66 | $68.93 | $69.22 | $69.22 | 11,648,101 |
| 2022-12-15 | $74.00 | $74.89 | $69.11 | $69.79 | $69.79 | 14,977,013 |
| 2022-12-14 | $72.84 | $73.55 | $71.30 | $72.41 | $72.41 | 4,358,635 |
| 2022-12-13 | $73.43 | $74.27 | $72.63 | $73.00 | $73.00 | 8,155,504 |
| 2022-12-12 | $70.05 | $71.39 | $69.45 | $71.22 | $71.22 | 5,616,540 |
| 2022-12-09 | $68.07 | $70.91 | $67.87 | $70.27 | $70.27 | 9,875,691 |
| 2022-12-08 | $69.17 | $70.12 | $69.01 | $69.79 | $69.79 | 5,633,736 |
| 2022-12-07 | $69.33 | $69.69 | $67.38 | $69.23 | $68.77 | 9,114,609 |
| 2022-12-06 | $72.50 | $72.79 | $68.75 | $69.73 | $69.26 | 9,632,693 |
| 2022-12-05 | $73.34 | $74.02 | $72.60 | $72.87 | $72.87 | 7,287,828 |
| 2022-12-02 | $72.75 | $75.00 | $72.59 | $74.06 | $74.06 | 8,741,894 |
| 2022-12-01 | $72.69 | $74.30 | $72.35 | $73.18 | $73.18 | 8,103,008 |
| 2022-11-30 | $67.93 | $72.62 | $67.71 | $72.58 | $72.58 | 13,852,887 |
| 2022-11-29 | $65.70 | $68.68 | $65.55 | $67.53 | $67.53 | 8,373,641 |
| 2022-11-28 | $65.33 | $67.17 | $65.17 | $65.53 | $65.53 | 6,872,706 |
| 2022-11-25 | $65.99 | $66.18 | $65.29 | $65.98 | $65.98 | 2,400,022 |
| 2022-11-23 | $64.66 | $66.60 | $64.62 | $65.93 | $65.93 | 6,970,946 |
| 2022-11-22 | $61.87 | $65.36 | $61.78 | $65.19 | $65.19 | 8,800,733 |
| 2022-11-21 | $61.23 | $61.81 | $60.34 | $61.56 | $61.56 | 7,537,391 |
| 2022-11-18 | $61.20 | $61.87 | $60.85 | $61.41 | $61.41 | 9,157,914 |
| 2022-11-17 | $60.67 | $61.80 | $60.67 | $61.06 | $61.06 | 7,665,542 |
| 2022-11-16 | $63.37 | $63.65 | $61.82 | $61.92 | $61.92 | 6,747,950 |
| 2022-11-15 | $66.01 | $66.38 | $63.38 | $63.87 | $63.87 | 6,645,667 |
| 2022-11-14 | $64.81 | $65.73 | $63.88 | $64.52 | $64.52 | 10,272,549 |
| 2022-11-11 | $64.40 | $65.95 | $63.23 | $65.40 | $65.40 | 8,269,366 |
| 2022-11-10 | $64.76 | $65.37 | $63.65 | $64.00 | $64.00 | 8,951,083 |
| 2022-11-09 | $62.14 | $62.77 | $61.50 | $61.72 | $61.72 | 8,165,644 |
| 2022-11-08 | $62.23 | $63.54 | $61.83 | $62.67 | $62.67 | 6,487,719 |
| 2022-11-07 | $61.00 | $62.05 | $58.92 | $61.85 | $61.85 | 9,384,395 |
| 2022-11-04 | $57.60 | $60.37 | $57.01 | $60.17 | $60.17 | 20,507,985 |
| 2022-11-03 | $67.53 | $68.36 | $56.53 | $57.18 | $57.18 | 26,902,078 |
| 2022-11-02 | $82.79 | $83.12 | $79.16 | $79.47 | $79.47 | 6,890,656 |
| 2022-11-01 | $83.93 | $84.18 | $82.47 | $83.04 | $83.04 | 3,979,292 |
| 2022-10-31 | $84.58 | $84.69 | $81.97 | $82.99 | $82.99 | 6,746,453 |
| 2022-10-28 | $83.32 | $85.18 | $83.15 | $84.90 | $84.90 | 6,560,054 |
| 2022-10-27 | $82.20 | $83.56 | $80.96 | $83.08 | $83.08 | 7,521,863 |
| 2022-10-26 | $80.33 | $82.86 | $80.30 | $82.14 | $82.14 | 5,255,592 |
| 2022-10-25 | $78.06 | $80.00 | $78.06 | $79.95 | $79.95 | 5,692,204 |
| 2022-10-24 | $77.89 | $78.43 | $76.76 | $78.00 | $78.00 | 3,264,320 |
| 2022-10-21 | $76.24 | $78.10 | $74.82 | $77.83 | $77.83 | 4,712,023 |
| 2022-10-20 | $76.96 | $77.89 | $76.16 | $76.55 | $76.55 | 3,085,613 |
| 2022-10-19 | $77.64 | $77.81 | $76.42 | $76.73 | $76.73 | 3,318,408 |
| 2022-10-18 | $78.79 | $79.21 | $77.01 | $78.09 | $78.09 | 5,588,657 |
| 2022-10-17 | $77.90 | $78.17 | $76.78 | $77.03 | $77.03 | 4,427,785 |
| 2022-10-14 | $77.00 | $77.52 | $75.92 | $76.14 | $76.14 | 4,726,041 |
| 2022-10-13 | $72.50 | $76.54 | $72.37 | $76.00 | $76.00 | 4,031,246 |
| 2022-10-12 | $73.93 | $74.60 | $73.03 | $73.78 | $73.78 | 4,086,784 |
| 2022-10-11 | $75.19 | $75.54 | $73.67 | $74.28 | $74.28 | 6,002,682 |
| 2022-10-10 | $77.14 | $77.14 | $75.26 | $75.73 | $75.73 | 4,304,882 |
| 2022-10-07 | $76.59 | $77.30 | $76.16 | $77.10 | $77.10 | 4,823,916 |
| 2022-10-06 | $79.10 | $79.74 | $77.56 | $77.65 | $77.65 | 4,435,213 |
| 2022-10-05 | $78.69 | $80.13 | $78.38 | $79.60 | $79.60 | 2,786,485 |
| 2022-10-04 | $77.87 | $79.94 | $77.41 | $79.54 | $79.54 | 3,300,521 |
| 2022-10-03 | $76.14 | $76.86 | $74.70 | $76.34 | $76.34 | 7,853,673 |
| 2022-09-30 | $76.32 | $77.49 | $75.54 | $75.57 | $75.57 | 4,351,479 |
| 2022-09-29 | $76.54 | $77.57 | $75.66 | $76.57 | $76.57 | 5,096,135 |
| 2022-09-28 | $77.00 | $78.33 | $76.37 | $77.30 | $77.30 | 4,100,957 |
| 2022-09-27 | $78.52 | $78.74 | $75.85 | $76.80 | $76.80 | 5,669,973 |
| 2022-09-26 | $79.99 | $80.45 | $77.53 | $77.59 | $77.59 | 7,202,377 |
| 2022-09-23 | $79.45 | $81.96 | $79.40 | $80.29 | $80.29 | 8,467,376 |
| 2022-09-22 | $80.20 | $80.90 | $78.77 | $80.51 | $80.51 | 5,835,387 |
| 2022-09-21 | $82.85 | $83.86 | $80.44 | $80.45 | $80.45 | 4,869,354 |
| 2022-09-20 | $81.46 | $82.06 | $80.52 | $81.73 | $81.73 | 6,486,977 |
| 2022-09-19 | $83.44 | $83.64 | $81.59 | $82.39 | $82.39 | 7,106,037 |
| 2022-09-16 | $84.42 | $84.54 | $82.98 | $84.26 | $84.26 | 11,194,398 |
| 2022-09-15 | $86.24 | $88.06 | $85.31 | $85.69 | $85.69 | 7,220,119 |
| 2022-09-14 | $88.88 | $89.24 | $86.47 | $87.06 | $86.59 | 6,237,059 |
| 2022-09-13 | $90.70 | $92.05 | $89.07 | $89.29 | $89.29 | 3,183,120 |
| 2022-09-12 | $92.06 | $93.90 | $92.00 | $93.05 | $93.05 | 3,748,430 |
| 2022-09-09 | $90.03 | $91.88 | $89.24 | $91.48 | $91.48 | 4,145,848 |
| 2022-09-08 | $89.44 | $90.74 | $88.65 | $89.79 | $89.79 | 5,624,502 |
| 2022-09-07 | $89.39 | $91.23 | $88.53 | $90.90 | $90.90 | 4,208,544 |
| 2022-09-06 | $90.29 | $90.67 | $88.77 | $89.40 | $89.40 | 3,659,715 |
| 2022-09-02 | $91.56 | $91.87 | $89.54 | $89.97 | $89.97 | 2,508,586 |
| 2022-09-01 | $91.18 | $91.47 | $89.47 | $90.63 | $90.63 | 3,440,047 |
| 2022-08-31 | $93.78 | $93.78 | $91.32 | $91.37 | $91.37 | 4,084,139 |
| 2022-08-30 | $93.76 | $94.42 | $92.43 | $92.81 | $92.81 | 2,978,851 |
| 2022-08-29 | $92.39 | $93.86 | $91.99 | $93.08 | $93.08 | 2,986,687 |
| 2022-08-26 | $96.39 | $96.60 | $93.05 | $93.09 | $93.09 | 2,725,232 |
| 2022-08-25 | $94.99 | $96.67 | $94.18 | $96.17 | $96.17 | 4,623,110 |
| 2022-08-24 | $95.46 | $95.91 | $94.18 | $95.03 | $95.03 | 3,965,789 |
| 2022-08-23 | $96.83 | $97.74 | $95.51 | $95.56 | $95.56 | 3,120,460 |
| 2022-08-22 | $98.94 | $99.28 | $97.30 | $97.47 | $97.47 | 3,336,697 |
| 2022-08-19 | $99.67 | $100.63 | $99.34 | $100.10 | $100.10 | 3,124,494 |
| 2022-08-18 | $101.38 | $101.57 | $99.70 | $100.30 | $100.30 | 4,992,971 |
| 2022-08-17 | $102.15 | $102.39 | $101.18 | $101.60 | $101.60 | 2,880,348 |
| 2022-08-16 | $101.94 | $103.62 | $101.90 | $103.51 | $103.51 | 3,011,586 |
| 2022-08-15 | $101.35 | $103.19 | $101.35 | $102.79 | $102.79 | 3,276,098 |
| 2022-08-12 | $101.24 | $102.56 | $100.83 | $102.12 | $102.12 | 2,494,605 |
| 2022-08-11 | $100.82 | $102.01 | $100.25 | $100.51 | $100.51 | 4,595,484 |
| 2022-08-10 | $100.17 | $101.10 | $99.18 | $99.88 | $99.88 | 4,200,731 |
| 2022-08-09 | $98.08 | $100.63 | $97.99 | $98.01 | $98.01 | 4,256,104 |
| 2022-08-08 | $98.69 | $99.60 | $97.85 | $98.08 | $98.08 | 2,876,557 |
| 2022-08-05 | $95.37 | $98.37 | $95.14 | $97.37 | $97.37 | 3,425,999 |
| 2022-08-04 | $100.65 | $100.65 | $95.50 | $96.57 | $96.57 | 8,663,849 |
| 2022-08-03 | $103.00 | $105.16 | $102.79 | $104.13 | $104.13 | 2,972,568 |
| 2022-08-02 | $102.25 | $102.65 | $101.48 | $102.19 | $102.19 | 1,980,381 |
| 2022-08-01 | $100.97 | $104.24 | $100.20 | $103.29 | $103.29 | 3,172,015 |
| 2022-07-29 | $101.20 | $102.97 | $100.73 | $102.16 | $102.16 | 3,186,156 |
| 2022-07-28 | $99.28 | $101.00 | $98.06 | $100.93 | $100.93 | 2,561,422 |
| 2022-07-27 | $97.47 | $99.05 | $97.02 | $98.43 | $98.43 | 3,732,233 |
| 2022-07-26 | $98.56 | $99.08 | $96.38 | $97.09 | $97.09 | 4,143,945 |
| 2022-07-25 | $99.28 | $99.42 | $97.40 | $98.06 | $98.06 | 2,396,318 |
| 2022-07-22 | $98.92 | $99.96 | $98.43 | $99.02 | $99.02 | 1,790,106 |
| 2022-07-21 | $97.33 | $99.21 | $97.22 | $98.91 | $98.91 | 2,091,600 |
| 2022-07-20 | $97.18 | $97.66 | $96.34 | $97.36 | $97.36 | 2,221,662 |
| 2022-07-19 | $95.48 | $97.94 | $95.28 | $97.10 | $97.10 | 2,085,747 |
| 2022-07-18 | $96.05 | $96.34 | $94.07 | $94.16 | $94.16 | 1,676,046 |
| 2022-07-15 | $94.16 | $95.50 | $93.52 | $95.22 | $95.22 | 3,335,669 |
| 2022-07-14 | $91.00 | $92.39 | $90.33 | $92.17 | $92.17 | 3,418,196 |
| 2022-07-13 | $92.19 | $93.93 | $91.72 | $93.58 | $93.58 | 2,226,774 |
| 2022-07-12 | $93.44 | $95.02 | $93.44 | $93.99 | $93.99 | 1,983,869 |
| 2022-07-11 | $93.33 | $94.44 | $92.85 | $93.97 | $93.97 | 2,610,370 |
| 2022-07-08 | $93.41 | $95.32 | $93.15 | $94.38 | $94.38 | 2,166,707 |
| 2022-07-07 | $95.15 | $95.15 | $92.64 | $93.86 | $93.86 | 3,342,836 |
| 2022-07-06 | $95.28 | $95.89 | $93.95 | $94.82 | $94.82 | 3,050,846 |
| 2022-07-05 | $92.04 | $95.07 | $91.36 | $95.00 | $95.00 | 3,489,478 |
| 2022-07-01 | $91.27 | $93.64 | $91.10 | $93.58 | $93.58 | 2,957,706 |
| 2022-06-30 | $92.64 | $93.05 | $89.97 | $91.67 | $91.67 | 3,689,339 |
| 2022-06-29 | $94.27 | $94.79 | $93.16 | $94.57 | $94.57 | 2,722,769 |
| 2022-06-28 | $97.47 | $99.14 | $94.00 | $94.27 | $94.27 | 2,730,512 |
| 2022-06-27 | $98.50 | $98.50 | $95.89 | $96.74 | $96.74 | 2,626,798 |
| 2022-06-24 | $94.32 | $98.91 | $94.03 | $98.63 | $98.63 | 3,907,198 |
| 2022-06-23 | $92.72 | $93.56 | $91.40 | $92.93 | $92.93 | 3,595,728 |
| 2022-06-22 | $91.40 | $93.23 | $90.50 | $92.07 | $92.07 | 2,621,908 |
| 2022-06-21 | $93.55 | $94.31 | $91.79 | $92.97 | $92.97 | 3,454,394 |
| 2022-06-17 | $90.50 | $92.71 | $90.43 | $91.84 | $91.84 | 6,834,380 |
| 2022-06-16 | $93.00 | $93.43 | $90.25 | $90.70 | $90.70 | 4,840,266 |
| 2022-06-15 | $96.33 | $96.65 | $93.85 | $95.47 | $95.47 | 4,435,508 |
| 2022-06-14 | $95.00 | $97.28 | $94.99 | $95.25 | $95.25 | 4,450,483 |
| 2022-06-13 | $96.44 | $96.88 | $94.33 | $94.96 | $94.96 | 4,359,979 |
| 2022-06-10 | $97.99 | $98.97 | $96.29 | $97.80 | $97.80 | 2,924,038 |
| 2022-06-09 | $102.43 | $102.56 | $99.72 | $99.74 | $99.74 | 2,148,872 |
| 2022-06-08 | $104.36 | $105.24 | $103.23 | $103.76 | $103.27 | 2,035,276 |
| 2022-06-07 | $103.97 | $105.72 | $103.31 | $104.57 | $104.08 | 3,223,435 |
| 2022-06-06 | $105.00 | $106.65 | $104.70 | $105.30 | $104.81 | 2,375,850 |
| 2022-06-03 | $105.35 | $105.35 | $103.45 | $103.82 | $103.33 | 2,847,888 |
| 2022-06-02 | $103.65 | $106.20 | $101.64 | $106.19 | $105.69 | 3,066,765 |
| 2022-06-01 | $105.73 | $105.83 | $102.88 | $103.22 | $102.74 | 3,056,489 |
| 2022-05-31 | $104.87 | $105.00 | $103.52 | $104.50 | $104.01 | 6,127,194 |
| 2022-05-27 | $104.36 | $105.53 | $104.00 | $105.16 | $104.67 | 3,102,461 |
| 2022-05-26 | $102.97 | $105.55 | $102.01 | $104.20 | $103.71 | 2,947,407 |
| 2022-05-25 | $99.86 | $101.70 | $99.61 | $101.39 | $100.91 | 3,084,947 |
| 2022-05-24 | $100.54 | $101.09 | $98.08 | $100.51 | $100.04 | 3,245,676 |
| 2022-05-23 | $100.29 | $102.35 | $99.60 | $101.71 | $101.23 | 2,603,677 |
| 2022-05-20 | $98.56 | $99.83 | $96.94 | $99.68 | $99.21 | 3,195,184 |
| 2022-05-19 | $95.84 | $98.93 | $95.45 | $97.17 | $96.71 | 2,046,406 |
| 2022-05-18 | $97.27 | $98.77 | $96.43 | $96.73 | $96.28 | 3,042,688 |
| 2022-05-17 | $98.21 | $98.85 | $96.22 | $98.30 | $97.84 | 3,022,701 |
| 2022-05-16 | $95.46 | $96.81 | $95.12 | $96.30 | $95.85 | 2,228,436 |
| 2022-05-13 | $95.34 | $97.28 | $94.96 | $96.50 | $96.05 | 2,371,650 |
| 2022-05-12 | $92.73 | $94.38 | $91.68 | $93.95 | $93.51 | 3,505,998 |
| 2022-05-11 | $93.95 | $97.00 | $93.06 | $93.45 | $93.01 | 4,061,848 |
| 2022-05-10 | $95.99 | $96.80 | $93.17 | $94.74 | $94.30 | 2,712,871 |
| 2022-05-09 | $96.89 | $97.42 | $93.93 | $94.54 | $94.10 | 5,011,584 |
| 2022-05-06 | $100.29 | $100.29 | $97.33 | $98.27 | $97.81 | 4,569,494 |
| 2022-05-05 | $102.15 | $103.25 | $98.89 | $100.60 | $100.13 | 4,949,083 |
| 2022-05-04 | $100.37 | $104.70 | $99.24 | $104.30 | $103.81 | 4,168,123 |
| 2022-05-03 | $101.25 | $102.87 | $96.92 | $99.63 | $99.16 | 4,637,194 |
| 2022-05-02 | $98.71 | $99.32 | $95.18 | $97.50 | $97.04 | 4,716,011 |
| 2022-04-29 | $102.20 | $103.10 | $98.74 | $99.15 | $98.68 | 3,538,501 |
| 2022-04-28 | $100.65 | $104.62 | $100.00 | $103.79 | $103.30 | 4,328,675 |
| 2022-04-27 | $95.50 | $99.68 | $95.28 | $98.84 | $98.38 | 4,620,339 |
| 2022-04-26 | $98.12 | $98.23 | $95.24 | $95.27 | $94.82 | 4,156,984 |
| 2022-04-25 | $100.02 | $100.24 | $96.92 | $99.22 | $98.75 | 5,036,319 |
| 2022-04-22 | $102.15 | $103.05 | $99.79 | $99.97 | $99.50 | 3,939,386 |
| 2022-04-21 | $104.91 | $105.13 | $102.56 | $103.00 | $102.52 | 3,447,828 |
| 2022-04-20 | $104.64 | $105.28 | $102.65 | $103.00 | $102.52 | 2,895,076 |
| 2022-04-19 | $102.59 | $105.22 | $102.49 | $104.89 | $104.40 | 2,891,343 |
| 2022-04-18 | $102.12 | $103.92 | $101.49 | $102.48 | $102.00 | 2,349,695 |
| 2022-04-14 | $101.86 | $103.54 | $101.57 | $102.45 | $101.97 | 3,085,819 |
| 2022-04-13 | $101.39 | $102.57 | $100.94 | $101.50 | $101.02 | 3,040,143 |
| 2022-04-12 | $102.01 | $102.83 | $101.13 | $101.94 | $101.46 | 4,368,908 |
| 2022-04-11 | $101.28 | $102.89 | $101.24 | $101.92 | $101.44 | 2,408,422 |
| 2022-04-08 | $100.95 | $103.26 | $100.59 | $102.03 | $101.55 | 3,405,939 |
| 2022-04-07 | $100.94 | $102.68 | $99.60 | $101.53 | $101.05 | 3,439,455 |
| 2022-04-06 | $102.52 | $102.93 | $101.32 | $101.56 | $101.08 | 3,562,635 |
| 2022-04-05 | $102.95 | $104.92 | $102.37 | $103.56 | $103.07 | 3,512,895 |
| 2022-04-04 | $103.32 | $104.34 | $102.92 | $103.26 | $102.78 | 3,544,009 |
| 2022-04-01 | $100.66 | $103.64 | $100.47 | $103.37 | $102.89 | 3,719,537 |
| 2022-03-31 | $101.02 | $101.99 | $100.22 | $100.42 | $99.95 | 4,133,304 |
| 2022-03-30 | $101.03 | $102.23 | $100.24 | $101.02 | $100.55 | 3,915,259 |
| 2022-03-29 | $98.17 | $102.98 | $98.17 | $101.99 | $101.51 | 6,208,050 |
| 2022-03-28 | $96.99 | $97.76 | $96.55 | $97.65 | $97.19 | 3,624,053 |
| 2022-03-25 | $96.54 | $97.82 | $95.89 | $97.45 | $96.99 | 2,503,544 |
| 2022-03-24 | $95.90 | $96.82 | $95.26 | $96.41 | $95.96 | 2,320,913 |
| 2022-03-23 | $95.50 | $96.68 | $94.91 | $95.43 | $94.98 | 2,125,886 |
| 2022-03-22 | $95.72 | $98.42 | $95.72 | $96.93 | $96.48 | 2,307,268 |
| 2022-03-21 | $94.88 | $96.04 | $93.79 | $94.97 | $94.52 | 3,338,273 |
| 2022-03-18 | $94.74 | $96.20 | $94.36 | $95.82 | $95.37 | 4,846,201 |
| 2022-03-17 | $94.49 | $95.31 | $93.87 | $95.20 | $94.75 | 2,971,251 |
| 2022-03-16 | $93.67 | $95.55 | $93.00 | $95.38 | $94.93 | 4,176,613 |
| 2022-03-15 | $89.47 | $92.70 | $89.47 | $92.60 | $92.17 | 5,435,527 |
| 2022-03-14 | $90.16 | $91.63 | $88.88 | $89.06 | $88.64 | 2,770,289 |
| 2022-03-11 | $91.46 | $91.68 | $89.25 | $89.34 | $88.92 | 2,333,458 |
| 2022-03-10 | $89.44 | $91.54 | $88.73 | $90.41 | $89.99 | 3,969,489 |
| 2022-03-09 | $88.20 | $92.22 | $88.20 | $91.98 | $91.08 | 5,046,878 |
| 2022-03-08 | $86.13 | $88.47 | $85.00 | $86.25 | $85.40 | 4,620,059 |
| 2022-03-07 | $90.25 | $90.73 | $87.05 | $87.11 | $86.25 | 3,241,077 |
| 2022-03-04 | $91.71 | $92.65 | $89.25 | $90.47 | $89.58 | 3,319,189 |
| 2022-03-03 | $96.12 | $96.12 | $92.36 | $92.67 | $91.76 | 3,813,167 |
| 2022-03-02 | $93.75 | $96.18 | $92.91 | $95.25 | $94.31 | 4,502,645 |
| 2022-03-01 | $94.94 | $96.15 | $93.31 | $93.67 | $92.75 | 6,172,329 |
| 2022-02-28 | $95.62 | $96.57 | $94.03 | $95.23 | $94.29 | 5,721,400 |
| 2022-02-25 | $95.53 | $97.67 | $94.59 | $96.94 | $95.99 | 2,825,014 |
| 2022-02-24 | $91.42 | $95.92 | $90.48 | $95.78 | $94.84 | 7,766,664 |
| 2022-02-23 | $95.39 | $95.86 | $92.10 | $92.25 | $91.34 | 5,550,738 |
| 2022-02-22 | $94.61 | $96.30 | $94.45 | $95.41 | $94.47 | 2,972,619 |
| 2022-02-18 | $96.62 | $97.82 | $94.91 | $95.64 | $94.70 | 5,164,270 |
| 2022-02-17 | $99.55 | $101.20 | $97.36 | $97.57 | $96.61 | 4,239,698 |
| 2022-02-16 | $102.62 | $104.58 | $98.96 | $100.43 | $99.44 | 6,925,043 |
| 2022-02-15 | $103.66 | $107.89 | $100.84 | $102.85 | $101.84 | 9,587,053 |
| 2022-02-14 | $112.09 | $112.74 | $110.67 | $111.50 | $110.40 | 4,129,084 |
| 2022-02-11 | $113.80 | $115.21 | $111.21 | $111.92 | $110.82 | 3,070,854 |
| 2022-02-10 | $113.46 | $116.27 | $112.80 | $113.69 | $112.57 | 2,799,548 |
| 2022-02-09 | $113.59 | $115.14 | $111.88 | $114.99 | $113.86 | 2,817,305 |
| 2022-02-08 | $113.00 | $113.29 | $110.03 | $111.46 | $110.36 | 3,830,184 |
| 2022-02-07 | $114.30 | $115.71 | $112.61 | $114.10 | $112.98 | 2,542,849 |
| 2022-02-04 | $114.58 | $115.04 | $111.56 | $113.76 | $112.64 | 5,869,784 |
| 2022-02-03 | $118.87 | $119.22 | $114.86 | $115.43 | $114.29 | 4,387,231 |
| 2022-02-02 | $120.94 | $121.66 | $119.00 | $120.11 | $118.93 | 4,355,391 |
| 2022-02-01 | $119.74 | $122.06 | $118.87 | $121.71 | $120.51 | 5,404,158 |
| 2022-01-31 | $116.31 | $120.23 | $115.58 | $119.92 | $118.74 | 5,150,486 |
| 2022-01-28 | $110.27 | $117.52 | $109.37 | $117.40 | $116.25 | 6,401,323 |
| 2022-01-27 | $109.94 | $111.39 | $108.33 | $109.24 | $108.17 | 4,805,513 |
| 2022-01-26 | $112.03 | $112.59 | $107.96 | $108.99 | $107.92 | 5,140,645 |
| 2022-01-25 | $109.62 | $111.68 | $106.81 | $110.20 | $109.12 | 3,718,172 |
| 2022-01-24 | $110.32 | $111.88 | $107.53 | $111.79 | $110.69 | 4,897,012 |
| 2022-01-21 | $113.74 | $114.80 | $111.57 | $111.78 | $110.68 | 3,217,600 |
| 2022-01-20 | $113.45 | $116.23 | $112.96 | $113.20 | $112.09 | 2,478,032 |
| 2022-01-19 | $114.39 | $115.89 | $113.19 | $113.30 | $112.19 | 3,019,590 |
| 2022-01-18 | $117.22 | $118.08 | $114.01 | $114.50 | $113.37 | 5,717,634 |
| 2022-01-14 | $116.15 | $118.93 | $115.69 | $118.04 | $116.88 | 3,448,535 |
| 2022-01-13 | $118.16 | $119.91 | $117.22 | $117.44 | $116.28 | 3,354,426 |
| 2022-01-12 | $116.82 | $117.88 | $115.48 | $117.51 | $116.35 | 3,040,718 |
| 2022-01-11 | $116.39 | $118.13 | $115.20 | $117.55 | $116.39 | 2,822,194 |
| 2022-01-10 | $118.19 | $118.64 | $112.63 | $116.37 | $115.23 | 5,774,894 |
| 2022-01-07 | $116.17 | $118.23 | $115.71 | $117.64 | $116.48 | 2,937,120 |
| 2022-01-06 | $116.66 | $118.98 | $116.00 | $116.65 | $115.50 | 3,610,629 |
| 2022-01-05 | $114.70 | $118.69 | $114.30 | $116.53 | $115.38 | 5,234,831 |
| 2022-01-04 | $114.31 | $115.66 | $113.35 | $114.51 | $113.38 | 5,683,476 |
| 2022-01-03 | $109.35 | $114.38 | $109.03 | $113.88 | $112.76 | 4,648,327 |
| 2021-12-31 | $109.68 | $110.49 | $109.05 | $109.15 | $108.08 | 2,133,779 |
| 2021-12-30 | $109.34 | $110.79 | $109.23 | $109.99 | $108.91 | 1,972,631 |
| 2021-12-29 | $109.06 | $110.10 | $108.71 | $109.25 | $108.18 | 1,601,024 |
| 2021-12-28 | $108.54 | $110.51 | $107.67 | $109.29 | $108.21 | 2,253,537 |
| 2021-12-27 | $109.03 | $109.11 | $106.50 | $108.44 | $107.37 | 2,699,269 |
| 2021-12-23 | $109.78 | $110.24 | $109.02 | $109.05 | $107.98 | 2,598,538 |
| 2021-12-22 | $109.65 | $110.91 | $108.74 | $110.00 | $108.92 | 2,163,280 |
| 2021-12-21 | $105.70 | $110.92 | $105.21 | $109.90 | $108.82 | 4,214,485 |
| 2021-12-20 | $106.35 | $106.35 | $104.03 | $104.65 | $103.62 | 4,697,932 |
| 2021-12-17 | $108.60 | $109.64 | $106.33 | $107.98 | $106.92 | 6,495,229 |
| 2021-12-16 | $107.76 | $109.18 | $105.53 | $108.47 | $107.40 | 4,464,418 |
| 2021-12-15 | $106.60 | $107.44 | $104.71 | $106.82 | $105.77 | 4,844,413 |
| 2021-12-14 | $104.63 | $107.16 | $103.70 | $106.83 | $105.78 | 6,917,977 |
| 2021-12-13 | $104.44 | $105.60 | $103.77 | $104.75 | $103.72 | 3,716,248 |
| 2021-12-10 | $103.02 | $105.50 | $102.79 | $104.50 | $103.47 | 4,982,691 |
| 2021-12-09 | $108.30 | $108.66 | $104.47 | $104.99 | $103.57 | 4,701,254 |
| 2021-12-08 | $107.13 | $108.65 | $106.16 | $108.33 | $106.87 | 3,848,220 |
| 2021-12-07 | $107.87 | $108.96 | $106.38 | $106.95 | $105.50 | 4,785,721 |
| 2021-12-06 | $104.00 | $107.86 | $103.42 | $107.03 | $105.58 | 6,515,502 |
| 2021-12-03 | $105.51 | $106.16 | $101.79 | $103.30 | $101.90 | 4,643,583 |
| 2021-12-02 | $103.03 | $106.31 | $102.58 | $105.73 | $104.30 | 3,192,064 |
| 2021-12-01 | $105.78 | $106.90 | $102.28 | $102.36 | $100.98 | 4,530,213 |
| 2021-11-30 | $105.16 | $106.58 | $102.80 | $104.50 | $103.09 | 7,066,123 |
| 2021-11-29 | $109.13 | $110.01 | $105.36 | $105.39 | $103.97 | 3,114,577 |
| 2021-11-26 | $106.44 | $108.97 | $105.59 | $108.01 | $106.55 | 2,392,907 |
| 2021-11-24 | $107.99 | $111.01 | $107.65 | $109.86 | $108.37 | 4,470,344 |
| 2021-11-23 | $108.51 | $109.04 | $106.64 | $108.66 | $107.19 | 3,464,712 |
| 2021-11-22 | $110.11 | $111.80 | $107.33 | $107.88 | $106.42 | 5,995,157 |
| 2021-11-19 | $109.38 | $111.04 | $108.56 | $109.94 | $108.45 | 3,407,726 |
| 2021-11-18 | $111.42 | $111.63 | $108.39 | $109.01 | $107.54 | 4,388,582 |
| 2021-11-17 | $114.22 | $114.76 | $108.30 | $110.44 | $108.95 | 5,864,369 |
| 2021-11-16 | $116.65 | $116.98 | $114.74 | $115.11 | $113.55 | 3,322,232 |
| 2021-11-15 | $117.44 | $117.56 | $115.44 | $115.67 | $114.11 | 3,443,939 |
| 2021-11-12 | $119.70 | $120.96 | $116.83 | $116.86 | $115.28 | 3,822,051 |
| 2021-11-11 | $118.05 | $119.65 | $116.53 | $119.41 | $117.80 | 4,859,235 |
| 2021-11-10 | $115.60 | $119.27 | $114.68 | $118.39 | $116.79 | 5,980,276 |
| 2021-11-09 | $114.77 | $117.23 | $114.11 | $115.47 | $113.91 | 4,510,739 |
| 2021-11-08 | $114.01 | $115.89 | $113.96 | $114.74 | $113.19 | 4,150,875 |
| 2021-11-05 | $113.42 | $116.08 | $112.21 | $113.66 | $112.12 | 4,244,095 |
| 2021-11-04 | $107.91 | $119.70 | $107.45 | $111.75 | $110.24 | 10,902,809 |
| 2021-11-03 | $109.17 | $111.21 | $107.94 | $110.92 | $109.42 | 5,525,640 |
| 2021-11-02 | $111.99 | $112.71 | $104.29 | $109.17 | $107.69 | 8,378,297 |
| 2021-11-01 | $110.77 | $114.61 | $110.51 | $114.00 | $112.46 | 4,364,891 |
| 2021-10-29 | $111.87 | $113.09 | $110.29 | $110.74 | $109.24 | 5,448,332 |
| 2021-10-28 | $115.10 | $115.10 | $111.43 | $111.90 | $110.39 | 6,871,435 |
| 2021-10-27 | $121.55 | $122.06 | $113.34 | $114.21 | $112.67 | 8,857,622 |
| 2021-10-26 | $123.15 | $124.19 | $121.65 | $122.40 | $120.75 | 3,601,175 |
| 2021-10-25 | $125.67 | $125.77 | $122.04 | $122.44 | $120.78 | 3,040,073 |
| 2021-10-22 | $123.91 | $126.04 | $123.85 | $125.04 | $123.35 | 1,898,217 |
| 2021-10-21 | $123.48 | $124.53 | $122.90 | $124.43 | $122.75 | 2,427,367 |
| 2021-10-20 | $124.60 | $126.20 | $123.82 | $124.62 | $122.94 | 3,969,147 |
| 2021-10-19 | $123.34 | $124.54 | $122.62 | $124.05 | $122.37 | 1,731,990 |
| 2021-10-18 | $124.18 | $124.73 | $122.45 | $123.03 | $121.37 | 2,868,736 |
| 2021-10-15 | $122.43 | $125.11 | $122.28 | $124.80 | $123.11 | 3,606,461 |
| 2021-10-14 | $117.99 | $122.31 | $117.60 | $121.68 | $120.03 | 4,098,060 |
| 2021-10-13 | $116.20 | $116.81 | $114.34 | $116.78 | $115.20 | 2,439,112 |
| 2021-10-12 | $116.19 | $117.94 | $114.82 | $116.09 | $114.52 | 2,849,016 |
| 2021-10-11 | $119.51 | $119.72 | $115.77 | $115.87 | $114.30 | 3,954,317 |
| 2021-10-08 | $121.74 | $122.32 | $119.95 | $120.03 | $118.41 | 1,641,450 |
| 2021-10-07 | $121.78 | $122.99 | $121.11 | $121.30 | $119.66 | 2,209,964 |
| 2021-10-06 | $119.17 | $121.19 | $118.28 | $121.12 | $119.48 | 2,411,379 |
| 2021-10-05 | $120.50 | $122.69 | $120.23 | $120.34 | $118.71 | 2,566,345 |
| 2021-10-04 | $123.22 | $123.96 | $120.28 | $121.03 | $119.39 | 2,803,219 |
| 2021-10-01 | $122.43 | $123.89 | $121.09 | $123.27 | $121.60 | 2,850,433 |
| 2021-09-30 | $124.19 | $124.37 | $121.04 | $121.68 | $120.03 | 3,148,353 |
| 2021-09-29 | $122.25 | $124.19 | $121.62 | $123.34 | $121.67 | 2,884,014 |
| 2021-09-28 | $123.70 | $123.90 | $121.79 | $122.24 | $120.59 | 2,482,968 |
| 2021-09-27 | $121.90 | $124.67 | $121.77 | $124.32 | $122.64 | 2,597,455 |
| 2021-09-24 | $122.06 | $123.19 | $121.54 | $122.03 | $120.38 | 2,308,349 |
| 2021-09-23 | $122.59 | $123.57 | $121.97 | $122.31 | $120.66 | 3,556,074 |
| 2021-09-22 | $121.96 | $122.56 | $120.96 | $122.07 | $120.42 | 2,247,146 |
| 2021-09-21 | $123.52 | $123.87 | $121.20 | $121.38 | $119.74 | 3,901,304 |
| 2021-09-20 | $122.19 | $123.45 | $121.66 | $123.12 | $121.46 | 2,830,177 |
| 2021-09-17 | $124.65 | $125.19 | $123.06 | $123.73 | $122.06 | 4,251,771 |
| 2021-09-16 | $125.11 | $126.18 | $124.73 | $125.40 | $123.70 | 3,445,908 |
| 2021-09-15 | $123.59 | $125.66 | $122.96 | $125.10 | $123.41 | 4,893,400 |
| 2021-09-14 | $125.21 | $125.45 | $122.57 | $123.42 | $121.75 | 3,210,853 |
| 2021-09-13 | $124.42 | $125.19 | $123.57 | $124.63 | $122.95 | 3,845,276 |
| 2021-09-10 | $127.68 | $127.99 | $123.61 | $123.79 | $122.12 | 3,768,958 |
| 2021-09-09 | $129.35 | $130.17 | $126.95 | $127.03 | $125.31 | 2,684,776 |
| 2021-09-08 | $126.20 | $130.55 | $125.81 | $130.00 | $127.85 | 5,081,294 |
| 2021-09-07 | $125.40 | $126.38 | $125.25 | $125.73 | $123.65 | 3,425,205 |
| 2021-09-03 | $126.65 | $127.39 | $124.85 | $125.39 | $123.32 | 4,772,128 |
| 2021-09-02 | $129.66 | $129.83 | $126.23 | $126.86 | $124.76 | 3,821,473 |
| 2021-09-01 | $127.89 | $130.17 | $127.37 | $129.29 | $127.15 | 4,135,743 |
| 2021-08-31 | $127.81 | $129.10 | $126.91 | $127.77 | $125.66 | 4,791,165 |
| 2021-08-30 | $127.69 | $129.15 | $126.67 | $127.22 | $125.12 | 3,575,357 |
| 2021-08-27 | $128.70 | $128.79 | $127.61 | $128.59 | $126.46 | 2,439,450 |
| 2021-08-26 | $129.47 | $130.27 | $127.73 | $128.34 | $126.22 | 4,489,547 |
| 2021-08-25 | $129.89 | $130.41 | $128.70 | $130.01 | $127.86 | 3,792,774 |
| 2021-08-24 | $129.62 | $130.26 | $128.82 | $130.01 | $127.86 | 4,650,947 |
| 2021-08-23 | $130.37 | $130.53 | $129.38 | $129.67 | $127.53 | 4,614,540 |
| 2021-08-20 | $128.66 | $130.13 | $128.21 | $129.98 | $127.83 | 3,251,040 |
| 2021-08-19 | $133.46 | $133.80 | $128.46 | $128.87 | $126.74 | 5,012,233 |
| 2021-08-18 | $134.04 | $135.62 | $133.28 | $134.44 | $132.22 | 3,746,615 |
| 2021-08-17 | $132.14 | $135.45 | $131.79 | $134.30 | $132.08 | 3,608,564 |
| 2021-08-16 | $133.37 | $133.74 | $131.85 | $133.02 | $130.82 | 3,078,102 |
| 2021-08-13 | $133.79 | $134.78 | $133.53 | $134.06 | $131.84 | 3,269,180 |
| 2021-08-12 | $134.00 | $135.55 | $133.68 | $133.89 | $131.68 | 2,554,006 |
| 2021-08-11 | $132.92 | $134.44 | $132.73 | $133.87 | $131.66 | 2,551,304 |
| 2021-08-10 | $133.95 | $134.53 | $131.48 | $132.50 | $130.31 | 3,833,635 |
| 2021-08-09 | $133.63 | $135.10 | $133.23 | $134.07 | $131.85 | 2,866,883 |
| 2021-08-06 | $129.63 | $135.19 | $128.50 | $133.82 | $131.61 | 5,823,415 |
| 2021-08-05 | $128.73 | $130.69 | $127.96 | $129.52 | $127.38 | 4,702,539 |
| 2021-08-04 | $129.88 | $131.03 | $127.83 | $128.77 | $126.64 | 4,960,970 |
| 2021-08-03 | $134.18 | $134.18 | $126.66 | $130.40 | $128.24 | 13,405,628 |
| 2021-08-02 | $150.03 | $150.74 | $137.54 | $139.12 | $136.82 | 8,891,792 |
| 2021-07-30 | $148.87 | $150.02 | $148.50 | $149.05 | $146.58 | 1,595,937 |
| 2021-07-29 | $149.69 | $151.39 | $149.19 | $149.63 | $147.16 | 2,127,869 |
| 2021-07-28 | $151.15 | $152.20 | $148.01 | $148.71 | $146.25 | 2,202,436 |
| 2021-07-27 | $148.31 | $151.34 | $148.01 | $150.86 | $148.36 | 3,084,629 |
| 2021-07-26 | $148.50 | $148.98 | $147.32 | $148.42 | $145.97 | 1,576,007 |
| 2021-07-23 | $147.39 | $149.42 | $147.39 | $148.83 | $146.37 | 2,333,145 |
| 2021-07-22 | $145.48 | $146.15 | $144.26 | $146.11 | $143.69 | 2,169,273 |
| 2021-07-21 | $145.27 | $146.01 | $144.12 | $145.47 | $143.06 | 1,343,345 |
| 2021-07-20 | $142.98 | $146.10 | $142.83 | $144.83 | $142.43 | 1,826,010 |
| 2021-07-19 | $147.36 | $147.63 | $141.66 | $142.44 | $140.08 | 2,431,423 |
| 2021-07-16 | $149.53 | $149.76 | $148.32 | $148.54 | $146.08 | 1,484,470 |
| 2021-07-15 | $147.70 | $149.49 | $147.27 | $148.59 | $146.13 | 1,966,977 |
| 2021-07-14 | $146.67 | $148.23 | $146.45 | $148.02 | $145.57 | 2,061,811 |
| 2021-07-13 | $145.23 | $148.05 | $145.08 | $146.23 | $143.81 | 2,722,139 |
| 2021-07-12 | $143.93 | $145.12 | $143.30 | $145.04 | $142.64 | 1,590,415 |
| 2021-07-09 | $144.21 | $144.95 | $143.94 | $144.42 | $142.03 | 1,200,704 |
| 2021-07-08 | $144.09 | $144.36 | $142.70 | $143.15 | $140.78 | 1,918,274 |
| 2021-07-07 | $145.72 | $146.24 | $145.00 | $145.62 | $143.21 | 1,551,451 |
| 2021-07-06 | $145.83 | $145.83 | $143.64 | $145.24 | $142.84 | 1,835,265 |
| 2021-07-02 | $144.41 | $145.80 | $143.81 | $145.57 | $143.16 | 1,778,222 |
| 2021-07-01 | $141.70 | $144.69 | $141.70 | $143.72 | $141.34 | 4,401,060 |
| 2021-06-30 | $142.13 | $142.29 | $141.56 | $141.67 | $139.33 | 2,403,968 |
| 2021-06-29 | $143.62 | $143.86 | $141.68 | $141.92 | $139.57 | 2,972,194 |
| 2021-06-28 | $147.03 | $147.21 | $142.40 | $143.54 | $141.17 | 3,161,493 |
| 2021-06-25 | $145.70 | $147.17 | $145.27 | $146.97 | $144.54 | 1,795,549 |
| 2021-06-24 | $146.41 | $146.95 | $145.62 | $145.76 | $143.35 | 1,770,980 |
| 2021-06-23 | $145.63 | $145.68 | $144.74 | $145.31 | $142.91 | 1,970,729 |
| 2021-06-22 | $145.63 | $146.26 | $144.51 | $145.93 | $143.52 | 1,700,931 |
| 2021-06-21 | $144.52 | $146.10 | $143.65 | $145.57 | $143.16 | 2,900,393 |
| 2021-06-18 | $144.41 | $145.77 | $143.80 | $143.82 | $141.44 | 4,040,308 |
| 2021-06-17 | $144.98 | $147.29 | $144.69 | $145.87 | $143.46 | 2,616,359 |
| 2021-06-16 | $146.35 | $146.65 | $143.70 | $144.42 | $142.03 | 1,976,111 |
| 2021-06-15 | $146.78 | $147.02 | $145.36 | $145.98 | $143.57 | 1,407,958 |
| 2021-06-14 | $145.83 | $146.52 | $144.42 | $146.50 | $144.08 | 2,071,645 |
| 2021-06-11 | $145.71 | $147.04 | $145.04 | $145.65 | $143.24 | 3,165,967 |
| 2021-06-10 | $145.42 | $145.50 | $144.16 | $145.38 | $142.98 | 2,716,022 |
| 2021-06-09 | $145.04 | $145.89 | $144.09 | $145.13 | $142.35 | 2,181,819 |
| 2021-06-08 | $143.61 | $145.00 | $142.93 | $144.53 | $141.76 | 2,923,194 |
| 2021-06-07 | $146.00 | $146.77 | $142.69 | $143.53 | $140.78 | 4,027,391 |
| 2021-06-04 | $146.92 | $147.85 | $146.20 | $146.86 | $144.04 | 1,879,108 |
| 2021-06-03 | $148.24 | $148.78 | $146.00 | $146.47 | $143.66 | 3,672,299 |
| 2021-06-02 | $149.00 | $150.18 | $146.29 | $149.19 | $146.33 | 2,552,848 |
| 2021-06-01 | $149.77 | $149.90 | $148.17 | $148.43 | $145.58 | 1,792,278 |
| 2021-05-28 | $150.25 | $150.54 | $148.50 | $148.98 | $146.12 | 2,506,015 |
| 2021-05-27 | $149.01 | $150.36 | $148.52 | $149.80 | $146.93 | 5,675,584 |
| 2021-05-26 | $150.67 | $151.04 | $148.55 | $148.94 | $146.08 | 2,483,866 |
| 2021-05-25 | $151.36 | $151.36 | $149.52 | $150.75 | $147.86 | 2,562,717 |
| 2021-05-24 | $151.57 | $152.09 | $150.55 | $151.04 | $148.14 | 1,677,158 |
| 2021-05-21 | $150.01 | $150.90 | $149.82 | $150.37 | $147.49 | 2,449,484 |
| 2021-05-20 | $148.16 | $150.12 | $147.74 | $149.82 | $146.95 | 2,468,528 |
| 2021-05-19 | $146.95 | $147.61 | $145.56 | $147.57 | $144.74 | 1,888,272 |
| 2021-05-18 | $149.30 | $150.10 | $148.16 | $148.21 | $145.37 | 2,162,440 |
| 2021-05-17 | $149.04 | $149.84 | $148.29 | $148.95 | $146.09 | 1,671,053 |
| 2021-05-14 | $149.65 | $150.97 | $149.41 | $150.00 | $147.12 | 2,315,423 |
| 2021-05-13 | $145.56 | $149.44 | $145.04 | $148.55 | $145.70 | 2,848,240 |
| 2021-05-12 | $146.99 | $147.82 | $144.47 | $144.79 | $142.01 | 3,178,129 |
| 2021-05-11 | $148.00 | $148.80 | $147.10 | $148.04 | $145.20 | 2,580,234 |
| 2021-05-10 | $151.60 | $152.33 | $149.42 | $149.46 | $146.59 | 2,568,819 |
| 2021-05-07 | $152.11 | $153.40 | $149.78 | $151.59 | $148.68 | 3,095,775 |
| 2021-05-06 | $148.55 | $153.13 | $146.29 | $151.80 | $148.89 | 4,422,757 |
| 2021-05-05 | $151.55 | $151.60 | $147.94 | $148.34 | $145.50 | 3,021,900 |
| 2021-05-04 | $151.03 | $151.71 | $148.72 | $150.46 | $147.58 | 3,219,810 |
| 2021-05-03 | $153.72 | $154.27 | $151.82 | $151.89 | $148.98 | 2,675,288 |
| 2021-04-30 | $154.95 | $155.36 | $151.07 | $152.90 | $149.97 | 2,740,200 |
| 2021-04-29 | $154.55 | $155.96 | $153.87 | $155.69 | $152.71 | 1,950,470 |
| 2021-04-28 | $152.94 | $154.79 | $152.80 | $154.43 | $151.47 | 1,720,876 |
| 2021-04-27 | $154.22 | $154.22 | $151.92 | $152.81 | $149.88 | 2,654,454 |
| 2021-04-26 | $153.31 | $155.35 | $153.24 | $153.84 | $150.89 | 2,319,188 |
| 2021-04-23 | $152.27 | $153.97 | $152.22 | $153.01 | $150.08 | 2,308,496 |
| 2021-04-22 | $151.97 | $153.68 | $151.27 | $152.53 | $149.61 | 2,823,913 |
| 2021-04-21 | $152.76 | $153.41 | $151.61 | $152.44 | $149.52 | 2,897,919 |
| 2021-04-20 | $152.36 | $153.44 | $151.75 | $151.78 | $148.87 | 2,858,929 |
| 2021-04-19 | $152.90 | $153.18 | $151.86 | $152.22 | $149.30 | 1,615,527 |
| 2021-04-16 | $153.58 | $153.92 | $151.79 | $152.62 | $149.69 | 2,297,064 |
| 2021-04-15 | $150.98 | $153.10 | $150.41 | $152.76 | $149.83 | 3,045,391 |
| 2021-04-14 | $149.77 | $150.95 | $148.26 | $149.99 | $147.11 | 1,647,824 |
| 2021-04-13 | $149.75 | $150.50 | $149.52 | $150.14 | $147.26 | 1,782,608 |
| 2021-04-12 | $149.35 | $150.34 | $148.91 | $150.07 | $147.19 | 2,112,740 |
| 2021-04-09 | $148.95 | $149.97 | $148.47 | $149.93 | $147.06 | 2,639,161 |
| 2021-04-08 | $147.17 | $150.00 | $147.10 | $148.88 | $146.03 | 4,535,540 |
| 2021-04-07 | $145.59 | $147.32 | $145.59 | $146.88 | $144.06 | 2,676,420 |
| 2021-04-06 | $145.01 | $146.07 | $144.36 | $145.48 | $142.69 | 2,559,867 |
| 2021-04-05 | $145.00 | $146.81 | $144.28 | $146.07 | $143.27 | 2,401,519 |
| 2021-04-01 | $141.63 | $144.09 | $140.64 | $144.05 | $141.29 | 2,824,106 |
| 2021-03-31 | $142.53 | $143.39 | $140.52 | $140.61 | $137.91 | 3,237,416 |
| 2021-03-30 | $144.93 | $145.20 | $142.21 | $142.51 | $139.78 | 2,705,716 |
| 2021-03-29 | $144.74 | $145.55 | $142.74 | $143.97 | $141.21 | 3,098,079 |
| 2021-03-26 | $142.87 | $146.55 | $142.58 | $146.42 | $143.61 | 3,643,462 |
| 2021-03-25 | $143.00 | $143.66 | $142.05 | $142.82 | $140.08 | 2,936,712 |
| 2021-03-24 | $142.08 | $144.22 | $142.01 | $143.40 | $140.65 | 2,365,300 |
| 2021-03-23 | $141.25 | $142.95 | $141.11 | $142.03 | $139.31 | 2,256,874 |
| 2021-03-22 | $141.56 | $142.60 | $140.60 | $141.18 | $138.47 | 2,208,552 |
| 2021-03-19 | $143.36 | $144.09 | $141.62 | $141.74 | $139.02 | 3,778,097 |
| 2021-03-18 | $143.29 | $144.92 | $142.72 | $143.42 | $140.67 | 2,309,636 |
| 2021-03-17 | $145.96 | $147.06 | $144.69 | $144.92 | $142.14 | 2,811,796 |
| 2021-03-16 | $145.89 | $146.27 | $144.45 | $145.84 | $143.04 | 2,496,892 |
| 2021-03-15 | $146.18 | $146.92 | $144.71 | $145.75 | $142.96 | 2,232,559 |
| 2021-03-12 | $145.00 | $146.54 | $144.29 | $146.29 | $143.49 | 2,566,676 |
| 2021-03-11 | $146.00 | $147.92 | $145.04 | $145.06 | $142.28 | 3,615,035 |
| 2021-03-10 | $143.18 | $145.57 | $141.83 | $145.52 | $142.35 | 4,029,058 |
| 2021-03-09 | $145.37 | $146.29 | $142.73 | $142.84 | $139.73 | 3,961,804 |
| 2021-03-08 | $142.57 | $146.66 | $141.81 | $144.52 | $141.37 | 5,506,429 |
| 2021-03-05 | $138.84 | $141.91 | $137.36 | $141.14 | $138.06 | 5,338,481 |
| 2021-03-04 | $139.05 | $139.68 | $135.59 | $136.93 | $133.94 | 5,527,103 |
| 2021-03-03 | $138.46 | $139.61 | $137.68 | $138.93 | $135.90 | 3,516,308 |
| 2021-03-02 | $138.32 | $140.07 | $137.61 | $138.93 | $135.90 | 4,389,560 |
| 2021-03-01 | $139.88 | $141.20 | $138.67 | $139.60 | $136.56 | 3,529,780 |
| 2021-02-26 | $139.30 | $139.69 | $136.78 | $138.00 | $134.99 | 4,171,912 |
| 2021-02-25 | $138.43 | $140.99 | $138.00 | $138.81 | $135.78 | 4,646,956 |
| 2021-02-24 | $136.58 | $141.00 | $136.06 | $139.44 | $136.40 | 6,780,419 |
| 2021-02-23 | $135.71 | $138.70 | $135.30 | $136.72 | $133.74 | 5,472,045 |
| 2021-02-22 | $131.68 | $136.03 | $129.55 | $135.53 | $132.58 | 4,362,540 |
| 2021-02-19 | $134.29 | $134.53 | $130.90 | $130.99 | $128.13 | 5,532,672 |
| 2021-02-18 | $131.97 | $135.00 | $131.97 | $134.26 | $131.33 | 2,736,375 |
| 2021-02-17 | $133.08 | $133.62 | $130.69 | $132.99 | $130.09 | 2,604,617 |
| 2021-02-16 | $136.24 | $136.27 | $132.40 | $133.11 | $130.21 | 5,258,730 |
| 2021-02-12 | $135.22 | $136.63 | $134.68 | $135.60 | $132.64 | 4,128,242 |
| 2021-02-11 | $133.77 | $135.50 | $133.07 | $135.15 | $132.20 | 4,044,978 |
| 2021-02-10 | $133.50 | $133.98 | $131.42 | $133.36 | $130.45 | 4,894,278 |
| 2021-02-09 | $127.00 | $133.68 | $125.61 | $132.87 | $129.97 | 7,554,122 |
| 2021-02-08 | $133.28 | $134.24 | $131.55 | $133.43 | $130.52 | 3,690,875 |
| 2021-02-05 | $133.33 | $134.61 | $131.71 | $132.23 | $129.35 | 2,829,884 |
| 2021-02-04 | $132.40 | $134.12 | $132.16 | $132.78 | $129.89 | 2,214,214 |
| 2021-02-03 | $130.06 | $133.37 | $130.06 | $131.57 | $128.70 | 2,480,629 |
| 2021-02-02 | $130.55 | $134.97 | $130.00 | $132.32 | $129.44 | 4,779,934 |
| 2021-02-01 | $126.64 | $130.26 | $126.00 | $129.23 | $126.41 | 6,556,214 |
| 2021-01-29 | $125.25 | $125.49 | $123.13 | $123.46 | $120.77 | 4,543,749 |
| 2021-01-28 | $123.44 | $127.26 | $122.66 | $125.32 | $122.59 | 4,705,877 |
| 2021-01-27 | $126.71 | $126.95 | $121.88 | $122.53 | $119.86 | 6,258,929 |
| 2021-01-26 | $128.58 | $129.72 | $126.54 | $128.16 | $125.37 | 4,342,958 |
| 2021-01-25 | $128.88 | $129.54 | $125.88 | $127.81 | $125.02 | 5,320,149 |
| 2021-01-22 | $132.68 | $132.92 | $129.06 | $129.08 | $126.27 | 5,505,244 |
| 2021-01-21 | $130.75 | $134.00 | $130.50 | $133.60 | $130.69 | 4,439,357 |
| 2021-01-20 | $128.62 | $131.60 | $127.56 | $131.09 | $128.23 | 3,646,846 |
| 2021-01-19 | $130.35 | $130.84 | $127.94 | $128.06 | $125.27 | 3,886,558 |
| 2021-01-15 | $128.56 | $130.42 | $126.00 | $129.73 | $126.90 | 6,515,202 |
| 2021-01-14 | $131.44 | $131.47 | $128.79 | $129.19 | $126.37 | 11,781,496 |
| 2021-01-13 | $134.12 | $135.26 | $130.79 | $130.94 | $128.09 | 7,738,764 |
| 2021-01-12 | $136.06 | $136.90 | $132.86 | $133.63 | $130.72 | 3,781,642 |
| 2021-01-11 | $136.89 | $139.68 | $135.82 | $136.06 | $133.09 | 4,036,162 |
| 2021-01-08 | $135.32 | $138.72 | $135.32 | $138.66 | $135.64 | 6,412,444 |
| 2021-01-07 | $137.56 | $138.99 | $135.47 | $135.77 | $132.81 | 4,984,036 |
| 2021-01-06 | $136.88 | $139.62 | $135.58 | $137.99 | $134.98 | 3,966,865 |
| 2021-01-05 | $139.70 | $140.68 | $136.44 | $136.68 | $133.70 | 3,532,741 |
| 2021-01-04 | $141.46 | $141.86 | $138.19 | $139.91 | $136.86 | 4,078,892 |
| 2020-12-31 | $139.51 | $141.72 | $139.51 | $141.46 | $138.38 | 2,696,684 |
| 2020-12-30 | $141.76 | $141.85 | $139.44 | $139.53 | $136.49 | 2,279,613 |
| 2020-12-29 | $141.71 | $142.50 | $140.81 | $141.29 | $138.21 | 2,890,905 |
| 2020-12-28 | $140.50 | $140.99 | $139.25 | $140.28 | $137.22 | 3,385,117 |
| 2020-12-24 | $134.63 | $141.79 | $134.51 | $140.79 | $137.72 | 6,349,896 |
| 2020-12-23 | $135.41 | $135.58 | $133.95 | $134.71 | $131.77 | 5,749,225 |
| 2020-12-22 | $140.11 | $140.17 | $134.60 | $134.81 | $131.87 | 5,573,292 |
| 2020-12-21 | $142.31 | $142.98 | $135.95 | $139.91 | $136.86 | 6,277,367 |
| 2020-12-18 | $145.76 | $146.92 | $144.05 | $145.22 | $142.05 | 4,727,785 |
| 2020-12-17 | $144.27 | $146.54 | $143.97 | $145.97 | $142.79 | 2,126,059 |
| 2020-12-16 | $142.53 | $145.55 | $141.00 | $143.60 | $140.47 | 4,472,491 |
| 2020-12-15 | $145.07 | $145.74 | $143.31 | $145.09 | $141.93 | 3,015,304 |
| 2020-12-14 | $147.82 | $148.14 | $144.02 | $144.22 | $141.08 | 4,316,512 |
| 2020-12-11 | $145.83 | $148.25 | $145.83 | $147.82 | $144.60 | 2,044,062 |
| 2020-12-10 | $147.93 | $149.03 | $146.46 | $147.47 | $143.91 | 2,381,479 |
| 2020-12-09 | $151.17 | $151.17 | $146.77 | $147.77 | $144.21 | 4,007,623 |
| 2020-12-08 | $150.72 | $151.37 | $149.69 | $151.18 | $147.54 | 1,879,582 |
| 2020-12-07 | $150.60 | $151.61 | $149.77 | $150.56 | $146.93 | 3,104,682 |
| 2020-12-04 | $147.83 | $149.95 | $147.40 | $149.86 | $146.25 | 2,090,645 |
| 2020-12-03 | $148.68 | $149.14 | $146.64 | $147.28 | $143.73 | 2,608,260 |
| 2020-12-02 | $150.38 | $150.53 | $147.82 | $148.59 | $145.01 | 2,962,433 |
| 2020-12-01 | $149.72 | $151.33 | $149.15 | $150.38 | $146.75 | 3,437,931 |
| 2020-11-30 | $147.00 | $148.50 | $145.18 | $148.41 | $144.83 | 4,582,470 |
| 2020-11-27 | $148.83 | $149.71 | $147.71 | $148.28 | $144.70 | 1,990,385 |
| 2020-11-25 | $148.25 | $148.65 | $145.98 | $147.97 | $144.40 | 1,688,965 |
| 2020-11-24 | $146.23 | $149.44 | $145.43 | $148.92 | $145.33 | 2,935,860 |
| 2020-11-23 | $144.66 | $146.36 | $144.15 | $145.32 | $141.82 | 2,370,668 |
| 2020-11-20 | $147.40 | $147.55 | $144.11 | $144.17 | $140.69 | 2,252,510 |
| 2020-11-19 | $144.90 | $148.00 | $142.84 | $147.70 | $144.14 | 2,997,712 |
| 2020-11-18 | $146.41 | $146.50 | $144.97 | $144.97 | $141.47 | 2,325,488 |
| 2020-11-17 | $146.96 | $148.79 | $145.18 | $146.97 | $143.43 | 2,363,430 |
| 2020-11-16 | $147.00 | $148.25 | $145.87 | $147.89 | $144.32 | 2,459,513 |
| 2020-11-13 | $142.77 | $145.50 | $142.54 | $144.72 | $141.23 | 1,926,618 |
| 2020-11-12 | $143.84 | $144.03 | $141.70 | $142.17 | $138.74 | 2,027,853 |
| 2020-11-11 | $144.14 | $144.24 | $141.70 | $143.55 | $140.09 | 2,247,641 |
| 2020-11-10 | $141.37 | $145.14 | $141.02 | $144.36 | $140.88 | 3,466,157 |
| 2020-11-09 | $141.37 | $146.04 | $140.00 | $141.69 | $138.27 | 6,479,428 |
| 2020-11-06 | $133.38 | $133.75 | $131.93 | $133.14 | $129.93 | 1,564,931 |
| 2020-11-05 | $134.79 | $134.89 | $131.69 | $132.59 | $129.39 | 3,728,439 |
| 2020-11-04 | $130.62 | $134.94 | $129.85 | $132.80 | $129.60 | 3,558,391 |
| 2020-11-03 | $125.97 | $129.26 | $125.13 | $128.49 | $125.39 | 3,219,524 |
| 2020-11-02 | $125.75 | $126.55 | $123.25 | $123.97 | $120.98 | 4,401,002 |
| 2020-10-30 | $124.47 | $127.65 | $122.86 | $124.59 | $121.59 | 5,496,143 |
| 2020-10-29 | $122.88 | $129.11 | $120.17 | $125.02 | $122.01 | 9,668,126 |
| 2020-10-28 | $135.62 | $136.15 | $132.27 | $132.51 | $129.32 | 4,285,589 |
| 2020-10-27 | $140.19 | $141.52 | $137.72 | $137.86 | $134.54 | 3,162,483 |
| 2020-10-26 | $142.51 | $142.96 | $138.27 | $139.42 | $136.06 | 2,613,522 |
| 2020-10-23 | $144.31 | $144.94 | $142.93 | $144.40 | $140.92 | 2,970,996 |
| 2020-10-22 | $141.36 | $143.19 | $140.19 | $142.72 | $139.28 | 1,745,665 |
| 2020-10-21 | $140.46 | $142.56 | $140.02 | $141.41 | $138.00 | 1,897,523 |
| 2020-10-20 | $140.08 | $142.15 | $139.40 | $140.70 | $137.31 | 2,726,726 |
| 2020-10-19 | $144.25 | $144.68 | $139.26 | $139.78 | $136.41 | 2,931,902 |
| 2020-10-16 | $144.14 | $146.09 | $143.77 | $143.88 | $140.41 | 3,520,825 |
| 2020-10-15 | $141.57 | $143.89 | $140.76 | $143.88 | $140.41 | 3,528,332 |
| 2020-10-14 | $146.32 | $146.80 | $143.01 | $144.07 | $140.60 | 2,337,845 |
| 2020-10-13 | $149.52 | $149.98 | $145.31 | $145.96 | $142.44 | 2,432,038 |
| 2020-10-12 | $149.60 | $150.28 | $148.28 | $149.19 | $145.59 | 2,969,184 |
| 2020-10-09 | $147.53 | $149.17 | $146.83 | $149.03 | $145.44 | 2,793,591 |
| 2020-10-08 | $146.28 | $146.91 | $145.17 | $146.60 | $143.07 | 1,995,315 |
| 2020-10-07 | $145.74 | $146.27 | $144.02 | $144.60 | $141.11 | 3,226,054 |
| 2020-10-06 | $145.57 | $147.98 | $144.02 | $144.37 | $140.89 | 3,034,442 |
| 2020-10-05 | $146.13 | $146.89 | $144.24 | $145.57 | $142.06 | 2,158,746 |
| 2020-10-02 | $145.06 | $145.92 | $143.03 | $145.15 | $141.65 | 2,082,244 |
| 2020-10-01 | $148.99 | $150.31 | $145.52 | $146.87 | $143.33 | 3,731,273 |
| 2020-09-30 | $148.75 | $149.28 | $145.92 | $147.21 | $143.66 | 3,403,050 |
| 2020-09-29 | $148.29 | $149.19 | $147.73 | $148.80 | $145.21 | 2,034,836 |
| 2020-09-28 | $147.63 | $148.76 | $147.12 | $147.93 | $144.36 | 1,722,695 |
| 2020-09-25 | $143.17 | $146.64 | $142.30 | $146.00 | $142.48 | 2,023,663 |
| 2020-09-24 | $143.26 | $145.38 | $138.46 | $144.21 | $140.73 | 3,426,672 |
| 2020-09-23 | $146.40 | $146.65 | $143.21 | $143.61 | $140.15 | 1,875,630 |
| 2020-09-22 | $144.22 | $146.61 | $142.99 | $146.19 | $142.67 | 2,106,881 |
| 2020-09-21 | $144.07 | $144.54 | $141.20 | $144.02 | $140.55 | 2,950,457 |
| 2020-09-18 | $148.51 | $149.94 | $145.50 | $146.65 | $143.11 | 3,620,091 |
| 2020-09-17 | $145.75 | $148.90 | $145.46 | $148.81 | $145.22 | 2,907,415 |
| 2020-09-16 | $149.69 | $150.83 | $148.60 | $148.67 | $145.09 | 2,691,811 |
| 2020-09-15 | $147.62 | $149.10 | $146.96 | $148.50 | $144.92 | 2,112,638 |
| 2020-09-14 | $145.69 | $147.57 | $144.78 | $146.23 | $142.70 | 2,848,171 |
| 2020-09-11 | $145.80 | $146.68 | $142.73 | $144.23 | $140.75 | 2,586,532 |
| 2020-09-10 | $149.06 | $150.54 | $145.19 | $145.86 | $142.34 | 2,206,239 |
| 2020-09-09 | $147.60 | $149.47 | $145.78 | $148.50 | $144.57 | 3,693,499 |
| 2020-09-08 | $144.77 | $147.03 | $144.00 | $145.70 | $141.85 | 4,134,047 |
| 2020-09-04 | $151.01 | $151.48 | $145.85 | $148.00 | $144.09 | 3,205,565 |
| 2020-09-03 | $154.52 | $154.69 | $148.85 | $150.90 | $146.91 | 2,512,468 |
| 2020-09-02 | $152.50 | $156.73 | $151.56 | $155.76 | $151.64 | 3,186,707 |
| 2020-09-01 | $150.75 | $152.53 | $150.36 | $152.35 | $148.32 | 2,639,966 |
| 2020-08-31 | $152.47 | $152.47 | $150.70 | $150.85 | $146.86 | 3,896,533 |
| 2020-08-28 | $151.09 | $152.52 | $150.32 | $152.47 | $148.44 | 2,512,312 |
| 2020-08-27 | $148.76 | $151.45 | $147.66 | $151.20 | $147.20 | 4,061,884 |
| 2020-08-26 | $145.75 | $148.54 | $144.69 | $147.89 | $143.98 | 4,660,069 |
| 2020-08-25 | $141.96 | $145.46 | $140.83 | $145.37 | $141.53 | 2,649,330 |
| 2020-08-24 | $143.22 | $143.23 | $140.23 | $141.67 | $137.92 | 3,145,879 |
| 2020-08-21 | $141.32 | $142.48 | $140.70 | $141.80 | $138.05 | 3,310,015 |
| 2020-08-20 | $141.63 | $142.15 | $140.70 | $141.24 | $137.50 | 3,496,726 |
| 2020-08-19 | $145.00 | $145.00 | $142.45 | $142.61 | $138.84 | 3,700,323 |
| 2020-08-18 | $144.90 | $145.01 | $142.82 | $143.81 | $140.01 | 3,792,880 |
| 2020-08-17 | $144.58 | $145.56 | $143.80 | $144.27 | $140.45 | 2,621,094 |
| 2020-08-14 | $145.13 | $145.30 | $143.20 | $143.88 | $140.07 | 1,749,943 |
| 2020-08-13 | $142.75 | $145.61 | $142.75 | $145.20 | $141.36 | 2,854,911 |
| 2020-08-12 | $143.74 | $144.90 | $143.15 | $143.82 | $140.02 | 2,216,509 |
| 2020-08-11 | $146.42 | $146.57 | $142.71 | $143.05 | $139.27 | 2,843,239 |
| 2020-08-10 | $148.00 | $148.43 | $145.24 | $146.16 | $142.29 | 3,389,803 |
| 2020-08-07 | $146.23 | $147.98 | $145.40 | $147.78 | $143.87 | 3,380,142 |
| 2020-08-06 | $145.82 | $147.69 | $145.48 | $147.00 | $143.11 | 4,396,926 |
| 2020-08-05 | $148.48 | $148.88 | $145.02 | $146.50 | $142.63 | 6,465,143 |
| 2020-08-04 | $146.73 | $149.26 | $145.00 | $147.20 | $143.31 | 6,052,249 |
| 2020-08-03 | $147.12 | $149.36 | $146.88 | $148.93 | $144.99 | 4,490,677 |
| 2020-07-31 | $144.89 | $146.40 | $144.19 | $146.31 | $142.44 | 3,564,965 |
| 2020-07-30 | $142.61 | $145.52 | $142.02 | $145.20 | $141.36 | 2,697,619 |
| 2020-07-29 | $142.69 | $145.18 | $141.91 | $144.73 | $140.90 | 2,263,992 |
| 2020-07-28 | $142.96 | $144.09 | $142.40 | $142.63 | $138.86 | 1,842,096 |
| 2020-07-27 | $143.60 | $144.73 | $142.33 | $143.44 | $139.65 | 2,733,885 |
| 2020-07-24 | $144.04 | $144.62 | $142.68 | $143.70 | $139.90 | 2,435,919 |
| 2020-07-23 | $144.91 | $148.17 | $144.19 | $144.99 | $141.16 | 3,354,810 |
| 2020-07-22 | $143.76 | $144.96 | $143.19 | $144.77 | $140.94 | 2,082,959 |
| 2020-07-21 | $142.49 | $144.20 | $141.99 | $143.40 | $139.61 | 3,412,444 |
| 2020-07-20 | $140.40 | $141.97 | $139.20 | $141.55 | $137.81 | 2,328,512 |
| 2020-07-17 | $139.44 | $141.21 | $138.43 | $140.47 | $136.76 | 2,066,029 |
| 2020-07-16 | $139.54 | $139.94 | $138.18 | $138.85 | $135.18 | 1,835,467 |
| 2020-07-15 | $138.05 | $140.93 | $137.56 | $140.43 | $136.72 | 4,442,693 |
| 2020-07-14 | $134.99 | $136.46 | $133.23 | $136.42 | $132.81 | 3,600,554 |
| 2020-07-13 | $138.13 | $138.73 | $135.10 | $135.48 | $131.90 | 3,469,386 |
| 2020-07-10 | $135.46 | $137.08 | $134.63 | $136.88 | $133.26 | 1,993,889 |
| 2020-07-09 | $137.11 | $137.56 | $134.07 | $135.79 | $132.20 | 4,387,908 |
| 2020-07-08 | $136.84 | $137.59 | $135.35 | $136.80 | $133.18 | 4,408,499 |
| 2020-07-07 | $136.55 | $139.02 | $135.65 | $136.50 | $132.89 | 3,525,421 |
| 2020-07-06 | $139.17 | $139.17 | $136.70 | $137.53 | $133.89 | 2,336,579 |
| 2020-07-02 | $138.54 | $139.49 | $136.47 | $136.78 | $133.16 | 2,009,665 |
| 2020-07-01 | $134.54 | $137.66 | $133.70 | $136.86 | $133.24 | 3,301,325 |
| 2020-06-30 | $131.16 | $134.87 | $130.70 | $134.09 | $130.54 | 3,774,224 |
| 2020-06-29 | $131.65 | $131.79 | $129.38 | $131.17 | $127.70 | 3,436,249 |
| 2020-06-26 | $132.75 | $133.61 | $130.22 | $130.51 | $127.06 | 10,841,641 |
| 2020-06-25 | $133.00 | $134.00 | $131.43 | $133.28 | $129.76 | 3,267,761 |
| 2020-06-24 | $137.22 | $137.94 | $131.78 | $132.30 | $128.80 | 5,811,074 |
| 2020-06-23 | $140.69 | $140.69 | $137.49 | $137.96 | $134.31 | 2,301,818 |
| 2020-06-22 | $135.65 | $139.25 | $135.16 | $138.95 | $135.28 | 3,170,761 |
| 2020-06-19 | $142.28 | $142.80 | $135.00 | $135.00 | $131.43 | 6,306,274 |
| 2020-06-18 | $137.85 | $140.91 | $137.85 | $139.95 | $136.25 | 2,072,204 |
| 2020-06-17 | $138.56 | $141.20 | $138.24 | $138.59 | $134.92 | 3,585,097 |
| 2020-06-16 | $141.41 | $143.01 | $139.11 | $140.58 | $136.86 | 5,258,225 |
| 2020-06-15 | $134.26 | $138.74 | $133.72 | $137.44 | $133.81 | 4,925,946 |
| 2020-06-12 | $137.33 | $138.50 | $134.05 | $137.08 | $133.45 | 3,495,372 |
| 2020-06-11 | $138.16 | $139.02 | $134.21 | $134.23 | $130.68 | 3,560,092 |
| 2020-06-10 | $141.89 | $142.59 | $139.66 | $141.22 | $137.13 | 2,786,694 |
| 2020-06-09 | $142.01 | $143.06 | $141.08 | $141.37 | $137.27 | 2,322,407 |
| 2020-06-08 | $142.42 | $143.40 | $140.52 | $142.57 | $138.44 | 3,135,113 |
| 2020-06-05 | $138.51 | $143.21 | $136.71 | $143.07 | $138.92 | 4,920,724 |
| 2020-06-04 | $138.87 | $139.50 | $134.39 | $136.27 | $132.32 | 4,679,867 |
| 2020-06-03 | $139.55 | $140.00 | $137.85 | $139.57 | $135.53 | 3,268,295 |
| 2020-06-02 | $139.50 | $139.97 | $137.69 | $138.96 | $134.93 | 5,925,648 |
| 2020-06-01 | $138.91 | $139.52 | $137.87 | $138.87 | $134.85 | 2,028,160 |
| 2020-05-29 | $138.55 | $139.35 | $136.45 | $138.83 | $134.81 | 3,804,156 |
| 2020-05-28 | $139.02 | $140.30 | $138.03 | $138.37 | $134.36 | 2,803,695 |
| 2020-05-27 | $138.01 | $138.44 | $134.68 | $138.03 | $134.03 | 3,096,774 |
| 2020-05-26 | $140.00 | $140.58 | $136.39 | $136.60 | $132.64 | 3,253,590 |
| 2020-05-22 | $136.65 | $137.02 | $135.27 | $136.16 | $132.21 | 1,893,985 |
| 2020-05-21 | $137.72 | $138.41 | $135.57 | $136.50 | $132.54 | 4,021,445 |
| 2020-05-20 | $137.36 | $139.83 | $136.51 | $138.11 | $134.11 | 3,007,137 |
| 2020-05-19 | $135.41 | $138.00 | $135.19 | $135.44 | $131.52 | 2,427,087 |
| 2020-05-18 | $135.05 | $139.62 | $134.98 | $136.34 | $132.39 | 4,653,334 |
| 2020-05-15 | $129.04 | $132.64 | $128.02 | $132.22 | $128.39 | 3,965,916 |
| 2020-05-14 | $125.94 | $130.20 | $125.58 | $129.77 | $126.01 | 5,089,314 |
| 2020-05-13 | $128.10 | $130.29 | $126.11 | $127.49 | $123.80 | 6,441,620 |
| 2020-05-12 | $128.87 | $130.38 | $127.77 | $127.91 | $124.20 | 3,356,662 |
| 2020-05-11 | $127.28 | $130.45 | $126.22 | $128.24 | $124.52 | 4,449,739 |
| 2020-05-08 | $131.16 | $134.13 | $127.62 | $128.23 | $124.51 | 4,530,060 |
| 2020-05-07 | $130.45 | $134.44 | $128.17 | $129.44 | $125.69 | 5,933,613 |
| 2020-05-06 | $134.15 | $135.45 | $131.82 | $131.91 | $128.09 | 4,159,992 |
| 2020-05-05 | $130.50 | $132.81 | $128.92 | $131.95 | $128.13 | 3,103,698 |
| 2020-05-04 | $128.11 | $129.11 | $127.14 | $128.58 | $124.85 | 2,622,565 |
| 2020-05-01 | $128.58 | $130.63 | $128.00 | $129.29 | $125.54 | 2,579,738 |
| 2020-04-30 | $132.98 | $133.52 | $130.40 | $131.89 | $128.07 | 3,433,932 |
| 2020-04-29 | $133.00 | $137.19 | $132.17 | $134.29 | $130.40 | 5,650,141 |
| 2020-04-28 | $129.68 | $131.39 | $125.22 | $129.13 | $125.39 | 4,375,955 |
| 2020-04-27 | $126.64 | $128.00 | $124.18 | $127.64 | $123.94 | 3,401,240 |
| 2020-04-24 | $122.50 | $126.19 | $121.70 | $125.73 | $122.09 | 4,006,676 |
| 2020-04-23 | $123.28 | $123.86 | $120.88 | $121.18 | $117.67 | 2,160,240 |
| 2020-04-22 | $120.31 | $123.64 | $120.01 | $122.55 | $119.00 | 3,016,194 |
| 2020-04-21 | $120.09 | $120.64 | $117.05 | $117.47 | $114.07 | 3,654,032 |
| 2020-04-20 | $125.86 | $125.92 | $122.33 | $122.62 | $119.07 | 4,280,730 |
| 2020-04-17 | $125.74 | $128.22 | $124.36 | $127.96 | $124.25 | 3,901,114 |
| 2020-04-16 | $122.22 | $123.06 | $119.95 | $122.99 | $119.43 | 5,082,908 |
| 2020-04-15 | $121.17 | $121.22 | $117.68 | $120.16 | $116.68 | 4,517,642 |
| 2020-04-14 | $122.90 | $124.85 | $118.01 | $123.79 | $120.20 | 6,022,788 |
| 2020-04-13 | $124.17 | $124.65 | $120.41 | $123.60 | $120.02 | 4,517,782 |
| 2020-04-09 | $126.42 | $128.66 | $123.88 | $125.12 | $121.49 | 4,682,624 |
| 2020-04-08 | $121.88 | $126.06 | $120.34 | $124.77 | $121.15 | 3,645,293 |
| 2020-04-07 | $128.83 | $130.83 | $119.91 | $120.14 | $116.66 | 5,157,238 |
| 2020-04-06 | $121.73 | $123.72 | $119.35 | $123.02 | $119.46 | 5,708,203 |
| 2020-04-03 | $116.54 | $117.18 | $112.20 | $115.22 | $111.88 | 3,741,210 |
| 2020-04-02 | $113.29 | $118.45 | $112.47 | $117.11 | $113.72 | 3,565,661 |
| 2020-04-01 | $116.28 | $117.51 | $113.19 | $114.56 | $111.24 | 5,207,285 |
| 2020-03-31 | $123.98 | $125.11 | $119.10 | $121.64 | $118.12 | 8,623,551 |
| 2020-03-30 | $123.10 | $125.89 | $120.68 | $125.29 | $121.66 | 3,757,356 |
| 2020-03-27 | $119.92 | $124.26 | $117.03 | $120.10 | $116.62 | 3,940,563 |
| 2020-03-26 | $121.76 | $124.30 | $118.34 | $123.64 | $120.06 | 6,534,445 |
| 2020-03-25 | $119.46 | $124.74 | $115.05 | $120.37 | $116.88 | 5,841,160 |
| 2020-03-24 | $109.01 | $120.26 | $108.64 | $119.16 | $115.71 | 7,863,557 |
| 2020-03-23 | $100.58 | $104.79 | $98.33 | $102.45 | $99.48 | 8,300,727 |
| 2020-03-20 | $106.30 | $109.28 | $99.10 | $102.82 | $99.84 | 10,109,388 |
| 2020-03-19 | $102.00 | $108.50 | $96.93 | $105.23 | $102.18 | 8,058,789 |
| 2020-03-18 | $105.23 | $108.15 | $91.68 | $102.94 | $99.96 | 10,184,281 |
| 2020-03-17 | $110.01 | $116.39 | $105.60 | $113.96 | $110.66 | 7,426,143 |
| 2020-03-16 | $111.50 | $118.56 | $108.35 | $108.35 | $105.21 | 8,146,629 |
| 2020-03-13 | $124.52 | $130.73 | $119.25 | $129.90 | $126.14 | 6,707,966 |
| 2020-03-12 | $123.26 | $129.35 | $118.40 | $118.46 | $115.03 | 8,309,914 |
| 2020-03-11 | $136.53 | $138.74 | $131.46 | $132.96 | $128.73 | 4,840,953 |
| 2020-03-10 | $134.99 | $141.00 | $131.24 | $140.90 | $136.41 | 6,580,759 |
| 2020-03-09 | $130.12 | $133.83 | $127.00 | $130.04 | $125.90 | 6,199,907 |
| 2020-03-06 | $139.94 | $140.70 | $135.60 | $139.91 | $135.46 | 5,042,727 |
| 2020-03-05 | $145.79 | $147.15 | $141.05 | $142.75 | $138.21 | 4,237,962 |
| 2020-03-04 | $145.24 | $150.00 | $144.06 | $149.93 | $145.16 | 2,692,501 |
| 2020-03-03 | $149.06 | $150.44 | $141.60 | $143.09 | $138.53 | 4,561,488 |
| 2020-03-02 | $140.06 | $148.87 | $139.29 | $148.61 | $143.88 | 6,609,411 |
| 2020-02-28 | $135.87 | $141.12 | $135.15 | $139.72 | $135.27 | 8,619,929 |
| 2020-02-27 | $141.23 | $145.38 | $138.75 | $138.87 | $134.45 | 4,392,536 |
| 2020-02-26 | $144.97 | $148.13 | $143.56 | $143.90 | $139.32 | 4,085,891 |
| 2020-02-25 | $151.05 | $151.68 | $144.39 | $144.66 | $140.05 | 5,343,821 |
| 2020-02-24 | $150.57 | $152.96 | $149.56 | $150.72 | $145.92 | 3,651,245 |
| 2020-02-21 | $155.78 | $156.37 | $153.74 | $154.93 | $150.00 | 2,759,448 |
| 2020-02-20 | $157.00 | $157.29 | $152.96 | $156.78 | $151.79 | 2,326,658 |
| 2020-02-19 | $156.55 | $157.92 | $156.35 | $157.29 | $152.28 | 2,328,480 |
| 2020-02-18 | $157.45 | $157.58 | $151.21 | $155.65 | $150.69 | 4,518,898 |
| 2020-02-14 | $154.35 | $158.21 | $153.87 | $157.44 | $152.43 | 4,133,614 |
| 2020-02-13 | $148.85 | $156.82 | $147.48 | $154.32 | $149.41 | 7,114,798 |
| 2020-02-12 | $149.15 | $149.58 | $147.45 | $147.96 | $143.25 | 3,406,973 |
| 2020-02-11 | $150.51 | $150.93 | $149.20 | $149.51 | $144.75 | 2,908,844 |
| 2020-02-10 | $146.16 | $150.38 | $146.01 | $149.98 | $145.20 | 4,262,957 |
| 2020-02-07 | $146.82 | $147.09 | $145.90 | $146.46 | $141.80 | 2,494,498 |
| 2020-02-06 | $146.47 | $147.56 | $145.87 | $147.34 | $142.65 | 2,310,048 |
| 2020-02-05 | $148.44 | $149.13 | $144.94 | $146.12 | $141.47 | 2,968,072 |
| 2020-02-04 | $147.18 | $148.84 | $146.89 | $147.42 | $142.73 | 1,957,317 |
| 2020-02-03 | $145.10 | $145.98 | $144.30 | $145.75 | $141.11 | 2,846,795 |
| 2020-01-31 | $147.33 | $147.33 | $142.96 | $143.66 | $139.09 | 3,984,688 |
| 2020-01-30 | $147.17 | $148.14 | $146.61 | $147.50 | $142.80 | 3,983,077 |
| 2020-01-29 | $148.42 | $149.61 | $147.85 | $148.09 | $143.37 | 1,661,248 |
| 2020-01-28 | $146.60 | $149.47 | $146.60 | $147.96 | $143.25 | 2,148,142 |
| 2020-01-27 | $145.69 | $147.19 | $145.13 | $146.39 | $141.73 | 1,985,028 |
| 2020-01-24 | $149.50 | $150.42 | $147.23 | $147.92 | $143.21 | 2,358,950 |
| 2020-01-23 | $148.94 | $149.54 | $147.88 | $149.01 | $144.27 | 1,902,167 |
| 2020-01-22 | $149.03 | $149.73 | $148.53 | $148.59 | $143.86 | 3,017,772 |
| 2020-01-21 | $146.76 | $148.66 | $146.59 | $147.62 | $142.92 | 3,844,852 |
| 2020-01-17 | $147.31 | $147.31 | $144.85 | $147.09 | $142.41 | 3,715,818 |
| 2020-01-16 | $145.30 | $146.33 | $144.34 | $146.24 | $141.58 | 3,871,295 |
| 2020-01-15 | $143.02 | $145.00 | $142.45 | $144.48 | $139.88 | 2,941,233 |
| 2020-01-14 | $142.86 | $143.23 | $141.36 | $142.45 | $137.91 | 1,936,737 |
| 2020-01-13 | $142.49 | $142.95 | $141.43 | $142.73 | $138.19 | 4,227,733 |
| 2020-01-10 | $143.38 | $143.91 | $141.48 | $141.94 | $137.42 | 2,170,777 |
| 2020-01-09 | $140.99 | $143.05 | $140.52 | $142.92 | $138.37 | 4,133,182 |
| 2020-01-08 | $138.79 | $140.75 | $138.57 | $140.22 | $135.76 | 3,206,558 |
| 2020-01-07 | $139.66 | $140.00 | $138.10 | $138.19 | $133.79 | 3,568,919 |
| 2020-01-06 | $138.13 | $140.35 | $137.82 | $140.35 | $135.88 | 3,684,536 |
| 2020-01-03 | $137.89 | $140.32 | $137.81 | $139.02 | $134.59 | 2,365,724 |
| 2020-01-02 | $139.87 | $140.84 | $139.20 | $139.90 | $135.45 | 3,002,300 |
| 2019-12-31 | $138.34 | $139.12 | $137.75 | $139.09 | $134.66 | 2,486,179 |
| 2019-12-30 | $139.21 | $139.38 | $137.91 | $138.60 | $134.19 | 1,949,938 |
| 2019-12-27 | $139.00 | $139.79 | $138.46 | $139.75 | $135.30 | 1,470,482 |
| 2019-12-26 | $138.23 | $138.86 | $138.08 | $138.70 | $134.28 | 918,785 |
| 2019-12-24 | $138.26 | $138.71 | $137.41 | $137.88 | $133.49 | 854,892 |
| 2019-12-23 | $138.80 | $139.12 | $137.91 | $138.21 | $133.81 | 1,742,942 |
| 2019-12-20 | $139.19 | $139.49 | $138.28 | $138.80 | $134.38 | 5,665,408 |
| 2019-12-19 | $137.64 | $138.56 | $136.89 | $138.08 | $133.68 | 3,454,291 |
| 2019-12-18 | $138.44 | $139.12 | $137.60 | $137.71 | $133.33 | 4,068,949 |
| 2019-12-17 | $137.01 | $138.45 | $136.29 | $137.86 | $133.47 | 4,337,962 |
| 2019-12-16 | $138.97 | $139.68 | $136.25 | $137.01 | $132.65 | 5,944,906 |
| 2019-12-13 | $136.53 | $138.28 | $135.86 | $138.19 | $133.79 | 2,613,685 |
| 2019-12-12 | $134.87 | $137.13 | $134.60 | $136.73 | $132.38 | 2,555,249 |
| 2019-12-11 | $135.13 | $135.77 | $134.04 | $135.50 | $130.85 | 3,941,042 |
| 2019-12-10 | $136.82 | $137.28 | $135.36 | $135.53 | $130.88 | 2,474,203 |
| 2019-12-09 | $138.28 | $138.63 | $136.79 | $136.96 | $132.26 | 2,843,339 |
| 2019-12-06 | $137.61 | $139.00 | $137.28 | $138.58 | $133.83 | 2,476,005 |
| 2019-12-05 | $136.36 | $137.25 | $135.43 | $136.93 | $132.23 | 3,466,597 |
| 2019-12-04 | $136.41 | $136.69 | $135.33 | $135.74 | $131.08 | 2,703,624 |
| 2019-12-03 | $134.64 | $136.54 | $134.18 | $136.22 | $131.55 | 2,287,438 |
| 2019-12-02 | $138.00 | $138.29 | $134.68 | $135.74 | $131.08 | 3,963,118 |
| 2019-11-29 | $138.27 | $138.65 | $137.45 | $138.15 | $133.41 | 851,251 |
| 2019-11-27 | $137.85 | $138.46 | $137.01 | $138.43 | $133.68 | 2,061,382 |
| 2019-11-26 | $137.37 | $138.53 | $136.91 | $137.54 | $132.82 | 4,297,525 |
| 2019-11-25 | $136.03 | $137.62 | $135.69 | $136.88 | $132.18 | 2,460,505 |
| 2019-11-22 | $136.93 | $137.31 | $135.10 | $135.46 | $130.81 | 2,298,342 |
| 2019-11-21 | $137.31 | $137.91 | $136.30 | $136.47 | $131.79 | 1,828,535 |
| 2019-11-20 | $137.65 | $138.84 | $136.83 | $137.47 | $132.75 | 2,282,724 |
| 2019-11-19 | $137.36 | $137.89 | $136.80 | $137.66 | $132.94 | 3,140,577 |
| 2019-11-18 | $135.74 | $137.42 | $135.50 | $137.04 | $132.34 | 3,992,134 |
| 2019-11-15 | $136.40 | $136.69 | $134.26 | $135.82 | $131.16 | 4,150,747 |
| 2019-11-14 | $133.67 | $135.63 | $132.72 | $135.50 | $130.85 | 2,947,847 |
| 2019-11-13 | $132.36 | $134.52 | $132.21 | $133.82 | $129.23 | 4,046,395 |
| 2019-11-12 | $132.71 | $133.59 | $132.08 | $132.62 | $128.07 | 4,478,927 |
| 2019-11-11 | $130.55 | $132.77 | $130.00 | $132.36 | $127.82 | 3,106,741 |
| 2019-11-08 | $131.71 | $132.25 | $130.24 | $130.69 | $126.21 | 2,863,148 |
| 2019-11-07 | $131.20 | $133.79 | $131.07 | $132.35 | $127.81 | 3,039,430 |
| 2019-11-06 | $132.01 | $133.58 | $130.38 | $130.89 | $126.40 | 3,296,766 |
| 2019-11-05 | $135.08 | $135.23 | $128.20 | $132.19 | $127.65 | 5,901,534 |
| 2019-11-04 | $134.52 | $134.87 | $130.99 | $131.00 | $126.51 | 5,303,600 |
| 2019-11-01 | $132.79 | $134.21 | $132.55 | $134.15 | $129.55 | 3,137,203 |
| 2019-10-31 | $131.92 | $133.04 | $130.90 | $131.76 | $127.24 | 3,385,800 |
| 2019-10-30 | $131.06 | $132.23 | $130.07 | $131.96 | $127.43 | 2,097,507 |
| 2019-10-29 | $130.08 | $132.06 | $129.67 | $130.74 | $126.25 | 2,383,164 |
| 2019-10-28 | $129.86 | $131.30 | $128.94 | $130.22 | $125.75 | 2,623,679 |
| 2019-10-25 | $128.61 | $130.36 | $128.22 | $129.32 | $124.88 | 1,978,998 |
| 2019-10-24 | $127.77 | $129.74 | $127.63 | $129.21 | $124.78 | 1,908,680 |
| 2019-10-23 | $125.55 | $127.21 | $125.01 | $126.97 | $122.61 | 3,765,088 |
| 2019-10-22 | $129.17 | $129.81 | $125.34 | $125.44 | $121.14 | 2,964,086 |
| 2019-10-21 | $128.87 | $129.88 | $127.12 | $128.83 | $124.41 | 2,608,838 |
| 2019-10-18 | $130.54 | $130.81 | $128.01 | $128.33 | $123.93 | 4,189,015 |
| 2019-10-17 | $132.15 | $132.99 | $130.17 | $130.53 | $126.05 | 2,681,477 |
| 2019-10-16 | $132.21 | $132.31 | $129.98 | $131.76 | $127.24 | 2,177,875 |
| 2019-10-15 | $132.69 | $133.03 | $132.09 | $132.81 | $128.25 | 2,199,791 |
| 2019-10-14 | $131.71 | $132.89 | $131.60 | $132.74 | $128.19 | 1,566,757 |
| 2019-10-11 | $132.56 | $133.56 | $131.66 | $132.03 | $127.50 | 2,975,569 |
| 2019-10-10 | $130.95 | $132.36 | $130.18 | $131.54 | $127.03 | 2,976,162 |
| 2019-10-09 | $130.43 | $131.88 | $129.80 | $131.63 | $127.11 | 1,927,896 |
| 2019-10-08 | $129.88 | $131.62 | $128.49 | $129.53 | $125.09 | 2,333,597 |
| 2019-10-07 | $130.68 | $131.15 | $129.65 | $130.57 | $126.09 | 3,612,676 |
| 2019-10-04 | $130.37 | $131.75 | $130.16 | $131.41 | $126.90 | 3,920,558 |
| 2019-10-03 | $129.60 | $130.22 | $127.92 | $129.88 | $125.42 | 5,529,408 |
| 2019-10-02 | $130.26 | $130.85 | $128.04 | $129.38 | $124.94 | 3,509,558 |
| 2019-10-01 | $133.23 | $133.91 | $130.93 | $131.26 | $126.76 | 3,501,163 |
| 2019-09-30 | $130.97 | $132.88 | $130.60 | $132.76 | $128.20 | 3,207,009 |
| 2019-09-27 | $133.92 | $133.92 | $129.51 | $130.68 | $126.20 | 2,140,648 |
| 2019-09-26 | $133.67 | $134.22 | $132.73 | $133.42 | $128.84 | 2,275,182 |
| 2019-09-25 | $132.53 | $133.59 | $130.84 | $133.53 | $128.95 | 2,963,372 |
| 2019-09-24 | $132.58 | $133.88 | $131.50 | $132.90 | $128.34 | 2,581,741 |
| 2019-09-23 | $131.68 | $132.57 | $131.09 | $131.52 | $127.01 | 2,862,142 |
| 2019-09-20 | $134.01 | $134.87 | $131.57 | $131.81 | $127.29 | 4,145,852 |
| 2019-09-19 | $132.88 | $134.73 | $132.75 | $133.90 | $129.31 | 2,529,367 |
| 2019-09-18 | $134.36 | $134.53 | $130.46 | $132.89 | $128.33 | 2,997,778 |
| 2019-09-17 | $133.60 | $135.55 | $133.60 | $134.41 | $129.80 | 3,758,640 |
| 2019-09-16 | $132.07 | $133.83 | $130.51 | $133.06 | $128.49 | 3,944,236 |
| 2019-09-13 | $133.00 | $133.29 | $130.57 | $130.88 | $126.39 | 3,090,099 |
| 2019-09-12 | $132.90 | $134.60 | $132.69 | $133.44 | $128.86 | 5,054,802 |
| 2019-09-11 | $130.76 | $132.53 | $130.10 | $131.29 | $126.45 | 4,511,300 |
| 2019-09-10 | $133.51 | $133.76 | $129.79 | $131.36 | $126.52 | 4,940,925 |
| 2019-09-09 | $138.12 | $138.15 | $132.90 | $133.84 | $128.91 | 3,732,360 |
| 2019-09-06 | $138.96 | $139.70 | $137.57 | $137.67 | $132.60 | 2,187,397 |
| 2019-09-05 | $141.23 | $141.35 | $138.81 | $139.05 | $133.93 | 3,881,785 |
| 2019-09-04 | $135.47 | $137.90 | $135.42 | $137.72 | $132.65 | 2,071,070 |
| 2019-09-03 | $136.02 | $137.43 | $135.48 | $136.57 | $131.54 | 3,695,355 |
| 2019-08-30 | $138.37 | $138.65 | $135.73 | $136.22 | $131.20 | 3,266,529 |
| 2019-08-29 | $138.19 | $139.00 | $137.17 | $137.33 | $132.27 | 1,848,482 |
| 2019-08-28 | $135.86 | $137.62 | $134.81 | $137.01 | $131.96 | 2,890,136 |
| 2019-08-27 | $136.24 | $137.01 | $135.03 | $136.73 | $131.69 | 3,600,176 |
| 2019-08-26 | $135.48 | $136.12 | $134.04 | $135.65 | $130.65 | 2,367,739 |
| 2019-08-23 | $137.54 | $138.36 | $133.76 | $134.47 | $129.52 | 3,620,433 |
| 2019-08-22 | $138.63 | $138.81 | $136.04 | $137.97 | $132.89 | 2,919,861 |
| 2019-08-21 | $140.37 | $140.73 | $137.91 | $138.20 | $133.11 | 3,696,775 |
| 2019-08-20 | $138.55 | $139.86 | $137.45 | $139.62 | $134.48 | 2,817,925 |
| 2019-08-19 | $139.94 | $140.11 | $138.38 | $138.89 | $133.77 | 4,317,149 |
| 2019-08-16 | $136.14 | $138.45 | $135.59 | $138.31 | $133.22 | 5,668,358 |
| 2019-08-15 | $131.84 | $135.19 | $131.07 | $134.94 | $129.97 | 6,064,893 |
| 2019-08-14 | $132.81 | $133.34 | $129.95 | $130.68 | $125.87 | 4,123,419 |
| 2019-08-13 | $132.20 | $134.96 | $132.12 | $134.85 | $129.88 | 3,541,199 |
| 2019-08-12 | $135.56 | $136.65 | $132.35 | $132.47 | $127.59 | 6,622,655 |
| 2019-08-09 | $136.06 | $137.25 | $135.66 | $136.50 | $131.47 | 5,806,563 |
| 2019-08-08 | $134.16 | $136.86 | $134.13 | $136.39 | $131.37 | 4,860,552 |
| 2019-08-07 | $129.03 | $134.85 | $127.65 | $134.48 | $129.53 | 6,887,786 |
| 2019-08-06 | $130.55 | $132.49 | $128.65 | $130.92 | $126.10 | 7,268,303 |
| 2019-08-05 | $127.81 | $129.00 | $124.59 | $125.95 | $121.31 | 7,125,005 |
| 2019-08-02 | $130.73 | $130.86 | $128.91 | $130.16 | $125.37 | 4,516,764 |
| 2019-08-01 | $133.59 | $133.75 | $131.04 | $131.21 | $126.38 | 9,160,103 |
| 2019-07-31 | $134.55 | $135.43 | $130.79 | $133.25 | $128.34 | 65,404,152 |
| 2019-07-30 | $135.78 | $136.56 | $133.29 | $133.69 | $128.77 | 13,807,696 |
| 2019-07-29 | $135.61 | $137.03 | $135.20 | $136.71 | $131.67 | 5,312,615 |
| 2019-07-26 | $133.47 | $136.43 | $133.09 | $135.61 | $130.61 | 6,351,890 |
| 2019-07-25 | $129.44 | $133.48 | $127.74 | $132.48 | $127.60 | 6,365,777 |
| 2019-07-24 | $131.06 | $131.06 | $127.81 | $130.12 | $125.33 | 3,139,575 |
| 2019-07-23 | $131.44 | $131.88 | $129.99 | $131.06 | $126.23 | 1,972,558 |
| 2019-07-22 | $130.00 | $132.04 | $129.95 | $131.09 | $126.26 | 2,184,522 |
| 2019-07-19 | $131.91 | $132.17 | $129.71 | $129.74 | $124.96 | 2,323,329 |
| 2019-07-18 | $130.76 | $132.10 | $130.17 | $131.33 | $126.49 | 2,890,200 |
| 2019-07-17 | $129.93 | $130.88 | $129.55 | $130.60 | $125.79 | 1,973,352 |
| 2019-07-16 | $130.26 | $130.71 | $129.43 | $129.71 | $124.93 | 2,960,693 |
| 2019-07-15 | $129.76 | $130.68 | $129.00 | $130.36 | $125.56 | 2,534,132 |
| 2019-07-12 | $127.95 | $129.48 | $127.72 | $129.36 | $124.59 | 2,748,444 |
| 2019-07-11 | $127.25 | $127.93 | $126.55 | $127.82 | $123.11 | 2,637,940 |
| 2019-07-10 | $127.21 | $127.87 | $126.40 | $126.92 | $122.24 | 1,919,894 |
| 2019-07-09 | $126.64 | $127.50 | $126.13 | $127.00 | $122.32 | 2,182,456 |
| 2019-07-08 | $126.44 | $127.15 | $126.25 | $126.83 | $122.16 | 2,434,772 |
| 2019-07-05 | $126.01 | $126.88 | $124.34 | $126.80 | $122.13 | 2,886,126 |
| 2019-07-03 | $125.39 | $126.67 | $125.17 | $126.62 | $121.96 | 1,706,553 |
| 2019-07-02 | $124.63 | $125.59 | $124.04 | $124.91 | $120.31 | 2,302,409 |
| 2019-07-01 | $123.65 | $127.00 | $122.75 | $124.57 | $119.98 | 3,250,922 |
| 2019-06-28 | $121.49 | $123.10 | $121.41 | $122.68 | $118.16 | 8,996,979 |
| 2019-06-27 | $121.73 | $121.91 | $120.55 | $121.34 | $116.87 | 2,552,062 |
| 2019-06-26 | $121.38 | $121.78 | $120.26 | $121.27 | $116.80 | 2,736,517 |
| 2019-06-25 | $121.30 | $122.38 | $120.96 | $121.26 | $116.79 | 2,352,006 |
| 2019-06-24 | $122.60 | $122.65 | $121.15 | $121.22 | $116.75 | 2,249,388 |
| 2019-06-21 | $123.86 | $123.89 | $122.28 | $122.70 | $118.18 | 3,239,776 |
| 2019-06-20 | $124.00 | $125.26 | $123.63 | $123.88 | $119.32 | 2,532,103 |
| 2019-06-19 | $123.00 | $123.87 | $121.91 | $123.29 | $118.75 | 2,533,065 |
| 2019-06-18 | $122.48 | $123.02 | $121.84 | $122.62 | $118.10 | 2,847,804 |
| 2019-06-17 | $121.67 | $122.14 | $120.76 | $121.53 | $117.05 | 1,698,941 |
| 2019-06-14 | $120.69 | $121.65 | $120.45 | $121.40 | $116.93 | 2,368,159 |
| 2019-06-13 | $121.15 | $121.29 | $120.18 | $120.84 | $116.39 | 2,085,576 |
| 2019-06-12 | $121.73 | $121.73 | $120.62 | $120.95 | $116.16 | 1,864,809 |
| 2019-06-11 | $123.28 | $123.28 | $121.07 | $121.69 | $116.87 | 2,770,259 |
| 2019-06-10 | $123.12 | $123.27 | $121.55 | $122.29 | $117.45 | 2,220,662 |
| 2019-06-07 | $122.00 | $123.05 | $122.00 | $122.54 | $117.69 | 3,003,888 |
| 2019-06-06 | $121.84 | $122.13 | $120.42 | $121.57 | $116.75 | 2,142,068 |
| 2019-06-05 | $121.19 | $121.98 | $120.58 | $121.79 | $116.96 | 2,277,885 |
| 2019-06-04 | $117.45 | $120.32 | $116.81 | $120.24 | $115.48 | 2,765,740 |
| 2019-06-03 | $120.81 | $121.56 | $115.82 | $116.57 | $111.95 | 4,191,044 |
| 2019-05-31 | $119.06 | $120.66 | $118.76 | $120.30 | $115.53 | 3,747,266 |
| 2019-05-30 | $119.21 | $119.85 | $118.32 | $119.55 | $114.81 | 2,602,793 |
| 2019-05-29 | $119.09 | $119.18 | $118.06 | $119.07 | $114.35 | 2,340,844 |
| 2019-05-28 | $119.37 | $120.70 | $118.57 | $119.35 | $114.62 | 4,177,751 |
| 2019-05-24 | $121.16 | $121.86 | $118.47 | $118.74 | $114.04 | 2,998,080 |
| 2019-05-23 | $120.13 | $120.50 | $118.68 | $120.41 | $115.64 | 2,815,781 |
| 2019-05-22 | $120.15 | $121.75 | $119.81 | $121.00 | $116.21 | 3,108,062 |
| 2019-05-21 | $119.88 | $121.14 | $119.51 | $120.41 | $115.64 | 4,226,193 |
| 2019-05-20 | $118.00 | $119.03 | $117.87 | $118.32 | $113.63 | 1,914,564 |
| 2019-05-17 | $117.83 | $119.63 | $117.83 | $118.73 | $114.03 | 2,664,881 |
| 2019-05-16 | $117.83 | $119.78 | $117.59 | $119.10 | $114.38 | 3,405,353 |
| 2019-05-15 | $116.14 | $117.61 | $115.95 | $117.25 | $112.60 | 2,216,436 |
| 2019-05-14 | $116.00 | $117.73 | $115.90 | $116.92 | $112.29 | 2,855,256 |
| 2019-05-13 | $114.94 | $115.88 | $114.35 | $115.45 | $110.88 | 3,211,042 |
| 2019-05-10 | $115.46 | $116.74 | $114.01 | $116.72 | $112.10 | 2,040,045 |
| 2019-05-09 | $115.16 | $116.07 | $114.00 | $115.87 | $111.28 | 3,041,322 |
| 2019-05-08 | $115.76 | $116.88 | $115.47 | $116.14 | $111.54 | 3,286,948 |
| 2019-05-07 | $116.84 | $117.09 | $114.88 | $115.89 | $111.30 | 3,309,167 |
| 2019-05-06 | $116.08 | $117.78 | $115.85 | $117.32 | $112.67 | 2,627,289 |
| 2019-05-03 | $117.96 | $117.99 | $116.65 | $117.76 | $113.09 | 2,907,271 |
| 2019-05-02 | $116.31 | $117.82 | $115.83 | $117.80 | $113.13 | 5,374,931 |
| 2019-05-01 | $115.77 | $117.45 | $115.10 | $115.22 | $110.66 | 6,462,377 |
| 2019-04-30 | $116.18 | $117.98 | $115.11 | $115.93 | $111.34 | 8,346,640 |
| 2019-04-29 | $110.69 | $111.84 | $109.96 | $111.54 | $107.12 | 7,539,303 |
| 2019-04-26 | $111.87 | $111.87 | $110.50 | $110.90 | $106.51 | 3,044,649 |
| 2019-04-25 | $111.98 | $112.28 | $110.94 | $111.55 | $107.13 | 3,692,100 |
| 2019-04-24 | $112.76 | $113.11 | $112.03 | $112.04 | $107.60 | 2,351,000 |
| 2019-04-23 | $112.49 | $113.20 | $111.82 | $112.80 | $108.33 | 2,779,808 |
| 2019-04-22 | $110.88 | $112.21 | $110.50 | $112.21 | $107.76 | 2,954,036 |
| 2019-04-18 | $111.07 | $111.51 | $110.27 | $110.89 | $106.50 | 2,079,071 |
| 2019-04-17 | $111.72 | $111.80 | $110.85 | $111.10 | $106.70 | 1,879,073 |
| 2019-04-16 | $113.51 | $113.73 | $111.22 | $111.58 | $107.16 | 4,615,362 |
| 2019-04-15 | $113.03 | $113.19 | $112.24 | $113.14 | $108.66 | 1,934,819 |
| 2019-04-12 | $113.67 | $113.70 | $112.84 | $113.16 | $108.68 | 2,983,484 |
| 2019-04-11 | $112.62 | $113.30 | $111.74 | $112.90 | $108.43 | 3,351,994 |
| 2019-04-10 | $114.41 | $114.41 | $111.98 | $112.38 | $107.93 | 3,674,773 |
| 2019-04-09 | $113.17 | $114.04 | $112.75 | $113.76 | $109.25 | 2,863,032 |
| 2019-04-08 | $113.37 | $113.82 | $112.16 | $113.65 | $109.15 | 5,314,741 |
| 2019-04-05 | $114.24 | $114.57 | $113.25 | $113.39 | $108.90 | 2,537,387 |
| 2019-04-04 | $115.01 | $115.08 | $113.50 | $114.03 | $109.51 | 2,506,813 |
| 2019-04-03 | $114.55 | $115.56 | $113.89 | $114.93 | $110.38 | 3,899,107 |
| 2019-04-02 | $114.00 | $114.22 | $113.24 | $114.12 | $109.60 | 2,543,442 |
| 2019-04-01 | $113.48 | $114.01 | $112.72 | $113.78 | $109.27 | 2,937,286 |
| 2019-03-29 | $111.61 | $113.30 | $111.21 | $113.10 | $108.62 | 5,454,626 |
| 2019-03-28 | $110.50 | $111.23 | $109.69 | $111.18 | $106.78 | 3,116,941 |
| 2019-03-27 | $110.00 | $110.47 | $108.79 | $109.97 | $105.61 | 3,894,605 |
| 2019-03-26 | $108.90 | $109.99 | $108.64 | $109.91 | $105.56 | 2,948,053 |
| 2019-03-25 | $110.41 | $110.47 | $108.33 | $108.42 | $104.12 | 3,464,532 |
| 2019-03-22 | $110.16 | $111.33 | $109.48 | $110.41 | $106.04 | 6,868,731 |
| 2019-03-21 | $106.25 | $110.31 | $106.04 | $110.16 | $105.80 | 5,331,072 |
| 2019-03-20 | $106.53 | $107.60 | $104.87 | $106.75 | $102.52 | 10,713,405 |
| 2019-03-19 | $107.49 | $107.49 | $105.76 | $106.60 | $102.38 | 6,677,370 |
| 2019-03-18 | $111.79 | $112.17 | $106.50 | $108.12 | $103.84 | 16,711,365 |
| 2019-03-15 | $107.60 | $109.17 | $107.55 | $108.88 | $104.57 | 3,613,283 |
| 2019-03-14 | $107.50 | $108.25 | $106.91 | $107.78 | $103.51 | 1,893,114 |
| 2019-03-13 | $107.03 | $108.40 | $106.92 | $107.60 | $103.00 | 2,070,918 |
| 2019-03-12 | $107.39 | $107.76 | $106.86 | $107.37 | $102.78 | 1,415,303 |
| 2019-03-11 | $106.22 | $107.11 | $105.87 | $107.04 | $102.47 | 2,322,064 |
| 2019-03-08 | $104.99 | $105.74 | $104.73 | $105.71 | $101.19 | 1,768,233 |
| 2019-03-07 | $106.67 | $106.67 | $105.43 | $105.65 | $101.14 | 1,875,046 |
| 2019-03-06 | $107.19 | $107.19 | $106.42 | $106.60 | $102.05 | 1,245,498 |
| 2019-03-05 | $107.28 | $107.69 | $106.81 | $106.89 | $102.32 | 1,520,366 |
| 2019-03-04 | $108.95 | $109.43 | $106.80 | $107.32 | $102.73 | 1,751,689 |
| 2019-03-01 | $109.00 | $109.48 | $107.83 | $108.39 | $103.76 | 1,756,011 |
| 2019-02-28 | $107.20 | $108.45 | $106.89 | $108.15 | $103.53 | 3,075,806 |
| 2019-02-27 | $106.50 | $107.36 | $106.27 | $107.21 | $102.63 | 2,177,844 |
| 2019-02-26 | $106.93 | $107.27 | $106.42 | $106.81 | $102.25 | 2,759,692 |
| 2019-02-25 | $107.72 | $107.72 | $106.62 | $106.79 | $102.23 | 1,424,040 |
| 2019-02-22 | $107.47 | $107.61 | $106.78 | $107.09 | $102.51 | 1,762,008 |
| 2019-02-21 | $107.14 | $107.72 | $106.53 | $107.12 | $102.54 | 2,370,882 |
| 2019-02-20 | $108.59 | $108.68 | $106.95 | $107.06 | $102.49 | 3,753,863 |
| 2019-02-19 | $108.90 | $109.17 | $107.95 | $108.71 | $104.07 | 2,224,091 |
| 2019-02-15 | $107.26 | $109.25 | $106.68 | $108.93 | $104.28 | 3,211,824 |
| 2019-02-14 | $106.72 | $106.93 | $105.72 | $106.30 | $101.76 | 3,247,166 |
| 2019-02-13 | $107.44 | $109.10 | $106.33 | $106.79 | $102.23 | 3,539,826 |
| 2019-02-12 | $106.80 | $108.43 | $104.97 | $106.55 | $102.00 | 3,944,454 |
| 2019-02-11 | $109.61 | $110.05 | $108.98 | $109.10 | $104.44 | 1,574,339 |
| 2019-02-08 | $107.91 | $109.22 | $107.86 | $109.00 | $104.34 | 2,602,133 |
| 2019-02-07 | $108.80 | $109.00 | $107.51 | $108.67 | $104.03 | 2,819,338 |
| 2019-02-06 | $109.73 | $109.79 | $109.05 | $109.70 | $105.01 | 1,032,972 |
| 2019-02-05 | $109.00 | $109.94 | $108.87 | $109.90 | $105.20 | 1,185,119 |
| 2019-02-04 | $107.40 | $108.97 | $106.92 | $108.97 | $104.31 | 1,285,497 |
| 2019-02-01 | $104.54 | $107.25 | $104.54 | $107.20 | $102.62 | 1,820,876 |
| 2019-01-31 | $105.26 | $105.90 | $104.30 | $104.53 | $100.06 | 1,632,243 |
| 2019-01-30 | $103.97 | $105.82 | $103.75 | $105.52 | $101.01 | 1,381,368 |
| 2019-01-29 | $104.35 | $104.45 | $103.41 | $103.59 | $99.16 | 1,009,387 |
| 2019-01-28 | $104.17 | $104.63 | $103.68 | $104.29 | $99.83 | 926,123 |
| 2019-01-25 | $106.00 | $106.02 | $104.92 | $105.43 | $100.93 | 1,470,727 |
| 2019-01-24 | $105.75 | $105.79 | $105.03 | $105.16 | $100.67 | 1,348,616 |
| 2019-01-23 | $105.87 | $106.42 | $104.90 | $105.89 | $101.37 | 1,219,352 |
| 2019-01-22 | $105.47 | $105.82 | $104.31 | $105.34 | $100.84 | 1,458,733 |
| 2019-01-18 | $105.00 | $106.59 | $104.42 | $105.84 | $101.32 | 1,778,604 |
| 2019-01-17 | $102.93 | $104.75 | $102.93 | $104.21 | $99.76 | 1,618,556 |
| 2019-01-16 | $104.88 | $105.00 | $101.74 | $103.67 | $99.24 | 2,492,448 |
| 2019-01-15 | $103.90 | $105.14 | $103.57 | $104.71 | $100.24 | 1,160,160 |
| 2019-01-14 | $102.76 | $104.00 | $102.52 | $103.66 | $99.23 | 1,342,881 |
| 2019-01-11 | $103.20 | $103.78 | $102.69 | $103.53 | $99.11 | 1,306,035 |
| 2019-01-10 | $102.59 | $103.91 | $102.32 | $103.83 | $99.39 | 2,121,075 |
| 2019-01-09 | $103.62 | $104.14 | $102.21 | $102.70 | $98.31 | 1,942,521 |
| 2019-01-08 | $103.44 | $104.02 | $102.81 | $103.19 | $98.78 | 2,029,264 |
| 2019-01-07 | $102.06 | $103.52 | $101.49 | $102.42 | $98.04 | 2,246,071 |
| 2019-01-04 | $99.73 | $102.08 | $99.46 | $101.78 | $97.43 | 2,534,237 |
| 2019-01-03 | $99.84 | $100.80 | $98.10 | $98.31 | $94.11 | 1,612,727 |
| 2019-01-02 | $100.88 | $102.40 | $100.50 | $101.43 | $97.10 | 1,704,267 |
| 2018-12-31 | $101.13 | $102.55 | $99.75 | $102.55 | $98.17 | 1,226,708 |
| 2018-12-28 | $101.42 | $102.19 | $100.08 | $100.81 | $96.50 | 975,298 |
| 2018-12-27 | $98.01 | $100.85 | $97.14 | $100.82 | $96.51 | 1,393,360 |
| 2018-12-26 | $96.25 | $99.43 | $94.53 | $99.43 | $95.18 | 1,100,801 |
| 2018-12-24 | $97.18 | $97.94 | $95.44 | $95.83 | $91.74 | 776,131 |
| 2018-12-21 | $98.71 | $101.11 | $97.50 | $97.85 | $93.67 | 2,608,787 |
| 2018-12-20 | $100.58 | $101.12 | $97.89 | $99.14 | $94.90 | 1,742,701 |
| 2018-12-19 | $101.43 | $103.75 | $100.05 | $101.04 | $96.72 | 1,614,832 |
| 2018-12-18 | $103.40 | $103.73 | $101.09 | $101.57 | $97.23 | 1,589,667 |
| 2018-12-17 | $104.05 | $104.78 | $101.44 | $102.06 | $97.70 | 2,520,721 |
| 2018-12-14 | $104.74 | $105.45 | $104.07 | $104.59 | $100.12 | 1,201,538 |
| 2018-12-13 | $106.37 | $107.49 | $104.96 | $105.85 | $101.33 | 1,235,488 |
| 2018-12-12 | $107.37 | $108.32 | $106.51 | $106.74 | $101.87 | 1,688,853 |
| 2018-12-11 | $107.92 | $107.92 | $105.27 | $105.83 | $101.00 | 1,082,780 |
| 2018-12-10 | $104.59 | $106.08 | $103.39 | $105.68 | $100.86 | 1,075,778 |
| 2018-12-07 | $105.64 | $106.41 | $103.57 | $104.62 | $99.85 | 1,516,957 |
| 2018-12-06 | $103.90 | $105.90 | $102.67 | $105.79 | $100.96 | 2,241,422 |
| 2018-12-04 | $108.42 | $109.98 | $105.96 | $106.12 | $101.28 | 1,812,872 |
| 2018-12-03 | $109.00 | $109.33 | $107.99 | $109.12 | $104.14 | 1,337,717 |
| 2018-11-30 | $105.88 | $108.11 | $105.88 | $107.95 | $103.03 | 1,933,581 |
| 2018-11-29 | $107.28 | $107.55 | $105.77 | $105.85 | $101.02 | 1,255,739 |
| 2018-11-28 | $104.68 | $108.11 | $104.68 | $107.95 | $103.03 | 1,213,818 |
| 2018-11-27 | $104.00 | $104.46 | $103.12 | $104.12 | $99.37 | 1,066,023 |
| 2018-11-26 | $104.25 | $104.58 | $103.52 | $104.39 | $99.63 | 759,303 |
| 2018-11-23 | $102.46 | $103.92 | $102.46 | $103.26 | $98.55 | 313,812 |
| 2018-11-21 | $103.09 | $104.21 | $102.27 | $103.35 | $98.64 | 734,949 |
| 2018-11-20 | $102.33 | $103.53 | $101.75 | $102.45 | $97.78 | 1,380,439 |
| 2018-11-19 | $107.48 | $107.89 | $103.95 | $104.34 | $99.58 | 1,394,365 |
| 2018-11-16 | $106.14 | $108.64 | $106.05 | $107.86 | $102.94 | 1,504,329 |
| 2018-11-15 | $104.20 | $107.07 | $103.84 | $106.82 | $101.95 | 1,115,240 |
| 2018-11-14 | $105.79 | $105.91 | $104.32 | $104.51 | $99.74 | 1,130,026 |
| 2018-11-13 | $105.81 | $106.36 | $104.46 | $104.80 | $100.02 | 1,164,822 |
| 2018-11-12 | $107.21 | $107.40 | $105.61 | $105.69 | $100.87 | 965,303 |
| 2018-11-09 | $107.35 | $107.75 | $106.47 | $107.47 | $102.57 | 906,773 |
| 2018-11-08 | $106.98 | $107.79 | $106.78 | $107.68 | $102.77 | 1,273,790 |
| 2018-11-07 | $105.69 | $107.63 | $105.43 | $107.34 | $102.44 | 1,920,145 |
| 2018-11-06 | $104.05 | $104.88 | $103.76 | $104.67 | $99.90 | 1,255,564 |
| 2018-11-05 | $103.67 | $104.58 | $103.29 | $103.97 | $99.23 | 991,392 |
| 2018-11-02 | $104.28 | $105.14 | $102.89 | $103.65 | $98.92 | 1,231,950 |
| 2018-11-01 | $103.98 | $104.40 | $102.17 | $103.95 | $99.21 | 1,769,351 |
| 2018-10-31 | $104.80 | $105.82 | $103.57 | $104.10 | $99.35 | 2,471,027 |
| 2018-10-30 | $100.12 | $103.66 | $98.76 | $103.62 | $98.89 | 3,478,229 |
| 2018-10-29 | $102.35 | $103.09 | $98.35 | $99.13 | $94.61 | 2,485,035 |
| 2018-10-26 | $100.93 | $102.60 | $100.30 | $101.37 | $96.75 | 1,244,448 |
| 2018-10-25 | $101.69 | $103.15 | $101.12 | $102.92 | $98.23 | 1,386,967 |
| 2018-10-24 | $102.89 | $103.56 | $100.56 | $100.70 | $96.11 | 1,187,440 |
| 2018-10-23 | $102.47 | $103.88 | $101.48 | $103.16 | $98.45 | 1,691,198 |
| 2018-10-22 | $104.33 | $104.73 | $103.64 | $103.94 | $99.20 | 1,434,376 |
| 2018-10-19 | $104.40 | $105.30 | $103.53 | $103.75 | $99.02 | 1,080,098 |
| 2018-10-18 | $104.72 | $105.27 | $103.20 | $104.07 | $99.32 | 1,002,159 |
| 2018-10-17 | $104.59 | $105.26 | $103.84 | $104.87 | $100.09 | 1,214,770 |
| 2018-10-16 | $102.07 | $104.99 | $102.01 | $104.82 | $100.04 | 2,344,467 |
| 2018-10-15 | $102.16 | $102.29 | $101.20 | $101.22 | $96.60 | 1,834,960 |
| 2018-10-12 | $102.47 | $103.18 | $101.24 | $102.38 | $97.71 | 2,966,019 |
| 2018-10-11 | $102.75 | $103.25 | $101.09 | $101.17 | $96.56 | 2,996,033 |
| 2018-10-10 | $107.35 | $107.53 | $102.71 | $102.83 | $98.14 | 1,940,432 |
| 2018-10-09 | $106.85 | $108.23 | $106.85 | $107.81 | $102.89 | 1,447,568 |
| 2018-10-08 | $107.70 | $108.48 | $106.22 | $107.29 | $102.40 | 2,042,499 |
| 2018-10-05 | $107.43 | $108.59 | $106.91 | $108.18 | $103.25 | 1,518,845 |
| 2018-10-04 | $107.59 | $107.95 | $106.82 | $107.63 | $102.72 | 2,200,932 |
| 2018-10-03 | $108.04 | $108.26 | $107.30 | $108.01 | $103.08 | 1,395,087 |
| 2018-10-02 | $106.93 | $107.68 | $106.18 | $107.52 | $102.62 | 1,605,717 |
| 2018-10-01 | $109.41 | $109.58 | $106.85 | $107.18 | $102.29 | 1,444,938 |
| 2018-09-28 | $108.45 | $109.61 | $108.42 | $109.07 | $104.10 | 1,507,592 |
| 2018-09-27 | $109.53 | $109.84 | $108.17 | $108.77 | $103.81 | 1,721,194 |
| 2018-09-26 | $110.02 | $110.50 | $109.38 | $109.52 | $104.52 | 1,002,581 |
| 2018-09-25 | $110.00 | $110.58 | $108.40 | $109.81 | $104.80 | 1,128,791 |
| 2018-09-24 | $110.30 | $110.45 | $108.73 | $109.93 | $104.92 | 1,146,827 |
| 2018-09-21 | $110.32 | $110.83 | $110.16 | $110.58 | $105.54 | 2,812,952 |
| 2018-09-20 | $108.92 | $109.83 | $108.76 | $109.79 | $104.78 | 1,084,507 |
| 2018-09-19 | $110.06 | $110.06 | $108.68 | $108.77 | $103.81 | 1,264,697 |
| 2018-09-18 | $109.23 | $109.97 | $109.03 | $109.76 | $104.75 | 1,290,789 |
| 2018-09-17 | $110.30 | $110.50 | $109.29 | $109.43 | $104.44 | 2,197,896 |
| 2018-09-14 | $109.92 | $110.19 | $109.20 | $110.12 | $105.10 | 1,306,619 |
| 2018-09-13 | $109.76 | $110.25 | $108.98 | $110.05 | $105.03 | 1,338,551 |
| 2018-09-12 | $109.15 | $109.73 | $108.78 | $109.50 | $104.20 | 807,491 |
| 2018-09-11 | $108.58 | $109.47 | $108.23 | $109.16 | $103.88 | 1,077,486 |
| 2018-09-10 | $108.00 | $108.89 | $107.70 | $108.72 | $103.46 | 862,506 |
| 2018-09-07 | $107.38 | $107.98 | $107.12 | $107.45 | $102.25 | 1,066,685 |
| 2018-09-06 | $106.54 | $107.82 | $106.27 | $107.60 | $102.39 | 785,340 |
| 2018-09-05 | $107.55 | $107.74 | $106.11 | $106.54 | $101.39 | 1,121,515 |
| 2018-09-04 | $108.03 | $108.31 | $107.36 | $107.87 | $102.65 | 1,008,724 |
| 2018-08-31 | $107.56 | $108.28 | $107.56 | $108.17 | $102.94 | 863,720 |
| 2018-08-30 | $107.98 | $108.20 | $107.49 | $107.70 | $102.49 | 603,868 |
| 2018-08-29 | $107.68 | $108.30 | $107.58 | $108.06 | $102.83 | 973,832 |
| 2018-08-28 | $108.29 | $108.72 | $107.48 | $107.59 | $102.38 | 983,418 |
| 2018-08-27 | $109.16 | $109.39 | $107.82 | $107.90 | $102.68 | 1,195,087 |
| 2018-08-24 | $108.47 | $108.92 | $108.14 | $108.87 | $103.60 | 644,125 |
| 2018-08-23 | $108.30 | $108.85 | $108.23 | $108.38 | $103.14 | 969,383 |
| 2018-08-22 | $107.47 | $108.51 | $107.28 | $108.25 | $103.01 | 968,004 |
| 2018-08-21 | $107.90 | $108.04 | $107.49 | $107.58 | $102.38 | 1,355,617 |
| 2018-08-20 | $107.01 | $107.71 | $106.61 | $107.48 | $102.28 | 2,076,230 |
| 2018-08-17 | $106.50 | $107.29 | $106.40 | $107.10 | $101.92 | 1,283,030 |
| 2018-08-16 | $106.62 | $106.95 | $106.13 | $106.34 | $101.20 | 791,353 |
| 2018-08-15 | $106.25 | $106.58 | $105.62 | $106.02 | $100.89 | 1,158,871 |
| 2018-08-14 | $106.27 | $107.20 | $105.96 | $106.69 | $101.53 | 2,009,584 |
| 2018-08-13 | $106.86 | $107.37 | $106.08 | $106.14 | $101.00 | 757,069 |
| 2018-08-10 | $106.50 | $107.57 | $106.19 | $106.88 | $101.71 | 1,424,777 |
| 2018-08-09 | $105.81 | $107.20 | $105.68 | $106.95 | $101.78 | 1,529,576 |
| 2018-08-08 | $105.31 | $106.19 | $105.15 | $105.87 | $100.75 | 1,279,918 |
| 2018-08-07 | $104.89 | $105.37 | $104.71 | $105.16 | $100.07 | 1,526,302 |
| 2018-08-06 | $104.17 | $104.87 | $104.03 | $104.78 | $99.71 | 1,192,054 |
| 2018-08-03 | $103.39 | $104.27 | $102.69 | $104.22 | $99.18 | 1,415,735 |
| 2018-08-02 | $102.48 | $103.67 | $102.23 | $103.27 | $98.27 | 1,694,928 |
| 2018-08-01 | $103.27 | $105.10 | $102.41 | $102.95 | $97.97 | 3,051,584 |
| 2018-07-31 | $103.50 | $105.75 | $102.37 | $103.13 | $98.14 | 3,882,131 |
| 2018-07-30 | $107.33 | $107.88 | $104.64 | $105.06 | $99.98 | 1,480,382 |
| 2018-07-27 | $109.37 | $109.38 | $107.17 | $107.44 | $102.24 | 867,447 |
| 2018-07-26 | $109.37 | $109.62 | $108.89 | $109.13 | $103.85 | 888,554 |
| 2018-07-25 | $108.57 | $109.57 | $108.38 | $109.49 | $104.19 | 1,231,913 |
| 2018-07-24 | $109.59 | $109.95 | $108.27 | $108.67 | $103.41 | 1,545,459 |
| 2018-07-23 | $108.60 | $109.36 | $108.51 | $109.34 | $104.05 | 826,575 |
| 2018-07-20 | $108.55 | $109.14 | $108.25 | $108.90 | $103.63 | 588,121 |
| 2018-07-19 | $108.97 | $109.01 | $108.21 | $108.72 | $103.46 | 1,300,785 |
| 2018-07-18 | $108.34 | $109.04 | $108.02 | $108.97 | $103.70 | 1,234,103 |
| 2018-07-17 | $107.78 | $108.50 | $107.42 | $108.34 | $103.10 | 907,387 |
| 2018-07-16 | $108.21 | $108.50 | $107.34 | $107.70 | $102.49 | 1,233,389 |
| 2018-07-13 | $108.49 | $108.69 | $107.82 | $108.13 | $102.90 | 1,020,706 |
| 2018-07-12 | $108.39 | $108.86 | $108.14 | $108.55 | $103.30 | 1,618,800 |
| 2018-07-11 | $107.15 | $108.30 | $107.06 | $107.73 | $102.52 | 1,046,291 |
| 2018-07-10 | $108.24 | $108.59 | $107.37 | $107.64 | $102.43 | 1,243,944 |
| 2018-07-09 | $108.66 | $109.15 | $108.00 | $108.22 | $102.98 | 1,645,213 |
| 2018-07-06 | $107.51 | $108.83 | $107.14 | $108.37 | $103.13 | 1,569,682 |
| 2018-07-05 | $106.50 | $107.71 | $106.32 | $107.54 | $102.34 | 1,413,886 |
| 2018-07-03 | $107.06 | $107.41 | $106.46 | $106.60 | $101.44 | 945,064 |
| 2018-07-02 | $105.21 | $106.70 | $105.17 | $106.70 | $101.54 | 1,574,360 |
| 2018-06-29 | $105.90 | $106.80 | $105.80 | $106.03 | $100.90 | 1,689,921 |
| 2018-06-28 | $104.76 | $106.68 | $104.76 | $105.71 | $100.60 | 1,422,273 |
| 2018-06-27 | $106.46 | $106.60 | $104.80 | $104.86 | $99.79 | 1,425,105 |
| 2018-06-26 | $106.53 | $107.05 | $106.06 | $106.10 | $100.97 | 1,634,205 |
| 2018-06-25 | $107.27 | $107.49 | $106.06 | $106.58 | $101.42 | 1,741,205 |
| 2018-06-22 | $107.58 | $108.00 | $106.87 | $107.63 | $102.42 | 2,646,706 |
| 2018-06-21 | $107.16 | $107.90 | $106.99 | $107.39 | $102.19 | 1,223,475 |
| 2018-06-20 | $107.60 | $107.79 | $106.82 | $107.00 | $101.82 | 966,524 |
| 2018-06-19 | $106.45 | $107.46 | $106.14 | $107.39 | $102.19 | 1,659,639 |
| 2018-06-18 | $106.74 | $107.35 | $106.14 | $107.27 | $102.08 | 1,891,215 |
| 2018-06-15 | $107.33 | $107.46 | $106.56 | $107.44 | $102.24 | 2,173,499 |
| 2018-06-14 | $106.92 | $107.81 | $106.83 | $107.72 | $102.51 | 1,372,437 |
| 2018-06-13 | $107.17 | $107.88 | $106.80 | $107.10 | $101.62 | 1,313,520 |
| 2018-06-12 | $106.04 | $107.20 | $105.43 | $107.17 | $101.68 | 2,442,104 |
| 2018-06-11 | $106.09 | $106.13 | $105.66 | $105.86 | $100.44 | 721,713 |
| 2018-06-08 | $105.47 | $106.17 | $105.13 | $106.14 | $100.71 | 915,775 |
| 2018-06-07 | $106.93 | $106.93 | $104.70 | $105.47 | $100.07 | 1,110,431 |
| 2018-06-06 | $104.95 | $107.06 | $104.65 | $106.93 | $101.46 | 2,699,612 |
| 2018-06-05 | $104.00 | $104.90 | $103.80 | $104.76 | $99.40 | 1,619,509 |
| 2018-06-04 | $102.92 | $103.94 | $102.92 | $103.77 | $98.46 | 2,946,426 |
| 2018-06-01 | $102.95 | $103.39 | $102.65 | $103.22 | $97.94 | 1,108,528 |
| 2018-05-31 | $103.32 | $103.56 | $102.13 | $102.22 | $96.99 | 1,639,976 |
| 2018-05-30 | $102.54 | $103.63 | $102.54 | $103.26 | $97.97 | 1,161,833 |
| 2018-05-29 | $102.89 | $103.01 | $101.82 | $102.38 | $97.14 | 902,908 |
| 2018-05-25 | $103.76 | $103.85 | $103.35 | $103.46 | $98.16 | 837,610 |
| 2018-05-24 | $103.96 | $104.19 | $103.30 | $103.80 | $98.49 | 1,299,831 |
| 2018-05-23 | $103.00 | $103.93 | $102.70 | $103.87 | $98.55 | 1,022,739 |
| 2018-05-22 | $104.49 | $104.49 | $103.12 | $103.50 | $98.20 | 1,348,229 |
| 2018-05-21 | $104.72 | $104.91 | $104.22 | $104.45 | $99.10 | 824,620 |
| 2018-05-18 | $103.75 | $104.55 | $103.60 | $104.12 | $98.79 | 1,338,697 |
| 2018-05-17 | $104.51 | $104.95 | $103.55 | $103.82 | $98.50 | 1,686,650 |
| 2018-05-16 | $104.70 | $104.98 | $104.17 | $104.84 | $99.47 | 1,329,156 |
| 2018-05-15 | $104.15 | $104.72 | $103.36 | $104.70 | $99.34 | 1,580,891 |
| 2018-05-14 | $105.00 | $105.00 | $104.11 | $104.70 | $99.34 | 1,926,333 |
| 2018-05-11 | $104.73 | $105.00 | $104.05 | $104.89 | $99.52 | 2,149,333 |
| 2018-05-10 | $103.70 | $105.02 | $103.64 | $104.91 | $99.54 | 1,965,741 |
| 2018-05-09 | $103.39 | $103.93 | $102.94 | $103.91 | $98.59 | 3,287,541 |
| 2018-05-08 | $101.80 | $103.50 | $101.71 | $103.19 | $97.91 | 2,751,938 |
| 2018-05-07 | $100.65 | $102.25 | $100.48 | $102.21 | $96.98 | 2,203,500 |
| 2018-05-04 | $99.02 | $100.84 | $98.61 | $100.66 | $95.51 | 2,020,921 |
| 2018-05-03 | $98.00 | $99.46 | $97.77 | $99.41 | $94.32 | 2,282,434 |
| 2018-05-02 | $99.76 | $100.12 | $98.11 | $98.49 | $93.45 | 2,866,199 |
| 2018-05-01 | $97.00 | $99.71 | $96.37 | $99.66 | $94.56 | 4,051,831 |
| 2018-04-30 | $95.13 | $96.31 | $94.90 | $94.97 | $90.11 | 2,914,459 |
| 2018-04-27 | $95.09 | $95.59 | $94.54 | $94.70 | $89.85 | 2,038,594 |
| 2018-04-26 | $94.70 | $95.50 | $94.52 | $95.00 | $90.14 | 1,798,710 |
| 2018-04-25 | $94.80 | $94.84 | $93.87 | $94.11 | $89.29 | 1,571,409 |
| 2018-04-24 | $95.95 | $96.28 | $94.37 | $94.77 | $89.92 | 1,355,349 |
| 2018-04-23 | $96.43 | $96.63 | $95.46 | $95.70 | $90.80 | 1,158,108 |
| 2018-04-20 | $96.84 | $97.22 | $95.78 | $96.01 | $91.09 | 1,155,952 |
| 2018-04-19 | $97.43 | $97.80 | $96.60 | $97.06 | $92.09 | 908,693 |
| 2018-04-18 | $98.00 | $98.00 | $97.33 | $97.53 | $92.54 | 1,599,040 |
| 2018-04-17 | $97.88 | $97.88 | $97.22 | $97.61 | $92.61 | 2,055,618 |
| 2018-04-16 | $97.06 | $97.54 | $96.50 | $97.29 | $92.31 | 793,742 |
| 2018-04-13 | $97.31 | $97.41 | $95.86 | $96.23 | $91.30 | 972,172 |
| 2018-04-12 | $96.92 | $97.17 | $96.56 | $96.68 | $91.73 | 665,034 |
| 2018-04-11 | $96.08 | $97.42 | $96.05 | $96.34 | $91.41 | 1,212,716 |
| 2018-04-10 | $97.09 | $97.62 | $96.54 | $96.83 | $91.87 | 1,054,889 |
| 2018-04-09 | $96.04 | $97.36 | $95.40 | $96.00 | $91.08 | 1,688,909 |
| 2018-04-06 | $96.58 | $97.08 | $95.12 | $95.53 | $90.64 | 1,480,698 |
| 2018-04-05 | $96.64 | $98.00 | $96.49 | $97.46 | $92.47 | 1,870,510 |
| 2018-04-04 | $93.80 | $96.21 | $93.71 | $96.00 | $91.08 | 2,107,539 |
| 2018-04-03 | $94.78 | $95.34 | $93.87 | $95.00 | $90.14 | 2,589,172 |
| 2018-04-02 | $95.90 | $96.57 | $93.92 | $94.71 | $89.86 | 2,329,864 |
| 2018-03-29 | $95.73 | $97.21 | $94.95 | $96.30 | $91.37 | 1,244,759 |
| 2018-03-28 | $94.86 | $96.01 | $93.95 | $95.32 | $90.44 | 1,644,714 |
| 2018-03-27 | $96.54 | $96.79 | $94.08 | $94.68 | $89.83 | 1,291,286 |
| 2018-03-26 | $95.79 | $96.35 | $94.55 | $96.16 | $91.24 | 1,583,555 |
| 2018-03-23 | $97.63 | $97.81 | $94.84 | $94.86 | $90.00 | 1,600,232 |
| 2018-03-22 | $99.97 | $99.97 | $97.41 | $97.52 | $92.53 | 1,710,885 |
| 2018-03-21 | $101.11 | $101.74 | $100.48 | $100.58 | $95.43 | 1,023,464 |
| 2018-03-20 | $100.34 | $101.05 | $99.85 | $100.92 | $95.75 | 914,592 |
| 2018-03-19 | $100.39 | $100.70 | $99.38 | $100.05 | $94.93 | 690,395 |
| 2018-03-16 | $100.28 | $100.88 | $100.26 | $100.64 | $95.49 | 1,440,224 |
| 2018-03-15 | $100.39 | $101.05 | $99.85 | $100.10 | $94.98 | 782,549 |
| 2018-03-14 | $100.39 | $100.98 | $99.85 | $100.32 | $94.88 | 1,214,914 |
| 2018-03-13 | $101.22 | $101.69 | $99.99 | $100.41 | $94.97 | 1,490,988 |
| 2018-03-12 | $100.78 | $101.59 | $100.30 | $101.23 | $95.74 | 2,354,955 |
| 2018-03-09 | $99.90 | $100.83 | $99.39 | $100.77 | $95.31 | 1,693,233 |
| 2018-03-08 | $99.14 | $99.35 | $98.53 | $99.28 | $93.90 | 1,172,676 |
| 2018-03-07 | $97.91 | $98.75 | $97.79 | $98.57 | $93.23 | 1,398,498 |
| 2018-03-06 | $99.82 | $100.18 | $98.44 | $98.71 | $93.36 | 1,419,539 |
| 2018-03-05 | $96.24 | $99.63 | $96.24 | $99.59 | $94.19 | 2,357,011 |
| 2018-03-02 | $95.28 | $97.06 | $94.75 | $96.90 | $91.65 | 1,260,836 |
| 2018-03-01 | $97.25 | $97.57 | $95.52 | $95.96 | $90.76 | 1,350,759 |
| 2018-02-28 | $98.50 | $99.49 | $97.15 | $97.18 | $91.91 | 1,880,562 |
| 2018-02-27 | $99.95 | $100.22 | $98.43 | $98.44 | $93.10 | 1,203,646 |
| 2018-02-26 | $100.01 | $101.10 | $99.71 | $99.92 | $94.50 | 2,011,842 |
| 2018-02-23 | $98.61 | $99.84 | $98.08 | $99.82 | $94.41 | 1,639,632 |
| 2018-02-22 | $97.64 | $99.15 | $97.26 | $98.03 | $92.71 | 2,204,822 |
| 2018-02-21 | $97.55 | $98.92 | $97.14 | $97.15 | $91.88 | 1,214,953 |
| 2018-02-20 | $97.24 | $98.01 | $96.29 | $97.32 | $92.04 | 1,469,580 |
| 2018-02-16 | $96.54 | $98.16 | $96.54 | $97.82 | $92.52 | 1,096,751 |
| 2018-02-15 | $96.32 | $96.57 | $95.53 | $96.56 | $91.32 | 1,495,647 |
| 2018-02-14 | $95.68 | $96.41 | $95.33 | $96.00 | $90.79 | 1,589,021 |
| 2018-02-13 | $95.08 | $96.29 | $94.43 | $96.17 | $90.96 | 1,143,084 |
| 2018-02-12 | $95.77 | $96.38 | $94.90 | $95.15 | $89.99 | 1,546,321 |
| 2018-02-09 | $93.39 | $95.72 | $92.12 | $95.03 | $89.88 | 2,290,480 |
| 2018-02-08 | $96.82 | $97.99 | $92.69 | $92.74 | $87.71 | 3,010,367 |
| 2018-02-07 | $95.74 | $98.21 | $95.48 | $96.77 | $91.52 | 3,098,311 |
| 2018-02-06 | $95.35 | $96.21 | $92.45 | $95.72 | $90.53 | 5,540,494 |
| 2018-02-05 | $100.59 | $101.41 | $97.03 | $97.20 | $91.93 | 2,602,129 |
| 2018-02-02 | $101.56 | $102.22 | $100.78 | $100.81 | $95.34 | 1,600,276 |
| 2018-02-01 | $102.30 | $102.88 | $101.72 | $102.11 | $96.57 | 1,490,165 |
| 2018-01-31 | $102.67 | $103.18 | $102.17 | $102.36 | $96.81 | 1,414,710 |
| 2018-01-30 | $102.36 | $103.08 | $102.18 | $102.66 | $97.09 | 1,185,669 |
| 2018-01-29 | $102.91 | $103.65 | $102.49 | $102.69 | $97.12 | 1,190,550 |
| 2018-01-26 | $101.80 | $103.07 | $101.58 | $102.88 | $97.30 | 1,387,899 |
| 2018-01-25 | $100.66 | $101.80 | $100.54 | $101.50 | $96.00 | 1,194,455 |
| 2018-01-24 | $99.60 | $100.81 | $99.22 | $100.56 | $95.11 | 1,525,199 |
| 2018-01-23 | $99.03 | $99.81 | $98.94 | $99.13 | $93.76 | 941,599 |
| 2018-01-22 | $98.63 | $99.20 | $98.41 | $99.19 | $93.81 | 1,110,957 |
| 2018-01-19 | $97.87 | $98.59 | $97.63 | $98.47 | $93.13 | 1,623,325 |
| 2018-01-18 | $97.95 | $98.06 | $97.51 | $97.54 | $92.25 | 1,142,550 |
| 2018-01-17 | $97.77 | $97.97 | $97.25 | $97.60 | $92.31 | 1,407,282 |
| 2018-01-16 | $97.80 | $98.36 | $96.95 | $97.17 | $91.90 | 1,429,245 |
| 2018-01-12 | $97.86 | $97.99 | $96.91 | $97.61 | $92.32 | 1,773,309 |
| 2018-01-11 | $97.33 | $97.80 | $97.06 | $97.78 | $92.48 | 1,239,180 |
| 2018-01-10 | $96.03 | $97.29 | $95.45 | $97.28 | $92.01 | 2,110,731 |
| 2018-01-09 | $95.79 | $96.17 | $95.53 | $96.04 | $90.83 | 1,335,904 |
| 2018-01-08 | $95.38 | $96.35 | $95.06 | $95.73 | $90.54 | 1,185,948 |
| 2018-01-05 | $95.14 | $95.49 | $94.43 | $95.49 | $90.31 | 1,719,387 |
| 2018-01-04 | $94.33 | $95.57 | $94.33 | $94.95 | $89.80 | 1,671,653 |
| 2018-01-03 | $93.64 | $94.45 | $93.57 | $94.25 | $89.14 | 1,368,301 |
| 2018-01-02 | $94.31 | $94.62 | $93.25 | $93.70 | $88.62 | 1,230,550 |
| 2017-12-29 | $94.56 | $94.56 | $94.09 | $94.09 | $88.99 | 803,371 |
| 2017-12-28 | $94.21 | $94.47 | $93.86 | $94.28 | $89.17 | 986,282 |
| 2017-12-27 | $94.46 | $94.61 | $93.84 | $94.00 | $88.90 | 659,984 |
| 2017-12-26 | $94.21 | $94.38 | $93.87 | $94.13 | $89.03 | 691,941 |
| 2017-12-22 | $94.72 | $95.05 | $94.31 | $94.32 | $89.21 | 880,886 |
| 2017-12-21 | $95.27 | $95.51 | $94.71 | $94.86 | $89.72 | 888,558 |
| 2017-12-20 | $95.53 | $95.88 | $94.96 | $95.08 | $89.92 | 983,561 |
| 2017-12-19 | $95.38 | $95.54 | $94.58 | $95.00 | $89.85 | 1,356,168 |
| 2017-12-18 | $95.49 | $95.75 | $95.07 | $95.25 | $90.09 | 1,574,097 |
| 2017-12-15 | $93.81 | $94.97 | $93.52 | $94.83 | $89.69 | 2,496,904 |
| 2017-12-14 | $94.04 | $94.46 | $93.57 | $93.60 | $88.52 | 1,484,729 |
| 2017-12-13 | $94.07 | $95.18 | $93.98 | $94.26 | $88.87 | 1,480,674 |
| 2017-12-12 | $95.40 | $95.87 | $94.11 | $94.24 | $88.85 | 2,546,098 |
| 2017-12-11 | $95.81 | $96.00 | $95.13 | $95.71 | $90.24 | 1,184,196 |
| 2017-12-08 | $96.17 | $96.44 | $95.51 | $95.85 | $90.37 | 1,463,678 |
| 2017-12-07 | $95.43 | $96.01 | $95.20 | $95.87 | $90.39 | 2,004,017 |
| 2017-12-06 | $94.96 | $95.54 | $94.43 | $95.30 | $89.85 | 1,817,093 |
| 2017-12-05 | $93.81 | $95.23 | $93.30 | $95.17 | $89.73 | 2,012,882 |
| 2017-12-04 | $94.52 | $94.59 | $93.59 | $93.63 | $88.28 | 1,340,678 |
| 2017-12-01 | $94.13 | $94.38 | $92.85 | $93.75 | $88.39 | 1,488,769 |
| 2017-11-30 | $93.09 | $94.40 | $92.87 | $94.33 | $88.94 | 1,802,852 |
| 2017-11-29 | $93.03 | $93.03 | $91.91 | $92.72 | $87.42 | 1,068,905 |
| 2017-11-28 | $92.00 | $92.84 | $91.92 | $92.72 | $87.42 | 874,313 |
| 2017-11-27 | $92.34 | $92.37 | $91.53 | $91.97 | $86.71 | 1,122,286 |
| 2017-11-24 | $91.59 | $92.20 | $91.50 | $92.11 | $86.85 | 469,189 |
| 2017-11-22 | $91.59 | $91.81 | $91.33 | $91.59 | $86.36 | 792,579 |
| 2017-11-21 | $92.14 | $92.25 | $91.57 | $91.74 | $86.50 | 1,908,393 |
| 2017-11-20 | $92.39 | $92.59 | $91.79 | $91.97 | $86.71 | 1,429,412 |
| 2017-11-17 | $92.99 | $93.23 | $91.83 | $92.06 | $86.80 | 1,692,006 |
| 2017-11-16 | $93.81 | $94.24 | $93.17 | $93.20 | $87.87 | 2,711,890 |
| 2017-11-15 | $93.27 | $93.82 | $92.14 | $93.54 | $88.19 | 2,412,555 |
| 2017-11-14 | $92.35 | $93.72 | $91.66 | $93.43 | $88.09 | 2,111,031 |
| 2017-11-13 | $91.83 | $92.89 | $91.51 | $92.85 | $87.54 | 1,342,519 |
| 2017-11-10 | $92.33 | $92.97 | $92.12 | $92.76 | $87.46 | 1,789,564 |
| 2017-11-09 | $91.50 | $92.79 | $90.96 | $92.52 | $87.23 | 2,704,666 |
| 2017-11-08 | $90.41 | $92.11 | $90.00 | $91.65 | $86.41 | 2,345,395 |
| 2017-11-07 | $92.94 | $92.99 | $89.31 | $90.47 | $85.30 | 4,707,066 |
| 2017-11-06 | $93.32 | $93.70 | $93.00 | $93.13 | $87.81 | 1,620,682 |
| 2017-11-03 | $93.01 | $93.45 | $92.59 | $93.18 | $87.86 | 1,264,354 |
| 2017-11-02 | $93.44 | $93.63 | $92.91 | $93.36 | $88.03 | 1,487,102 |
| 2017-11-01 | $94.12 | $94.89 | $92.47 | $93.11 | $87.79 | 2,849,463 |
| 2017-10-31 | $91.25 | $93.30 | $90.80 | $92.76 | $87.46 | 4,341,729 |
| 2017-10-30 | $96.45 | $96.46 | $95.74 | $96.07 | $90.58 | 1,236,499 |
| 2017-10-27 | $96.14 | $96.67 | $95.88 | $96.62 | $91.10 | 994,549 |
| 2017-10-26 | $96.10 | $96.36 | $95.74 | $95.94 | $90.46 | 750,601 |
| 2017-10-25 | $95.31 | $95.95 | $95.03 | $95.54 | $90.08 | 636,801 |
| 2017-10-24 | $95.84 | $95.97 | $95.24 | $95.27 | $89.83 | 802,102 |
| 2017-10-23 | $95.50 | $96.00 | $95.49 | $95.71 | $90.24 | 729,586 |
| 2017-10-20 | $95.49 | $95.50 | $94.80 | $95.28 | $89.84 | 848,378 |
| 2017-10-19 | $94.78 | $95.21 | $94.18 | $95.15 | $89.71 | 815,858 |
| 2017-10-18 | $94.37 | $95.21 | $94.29 | $94.81 | $89.39 | 652,428 |
| 2017-10-17 | $95.24 | $95.24 | $94.13 | $94.38 | $88.99 | 959,007 |
| 2017-10-16 | $95.06 | $95.27 | $94.76 | $95.21 | $89.77 | 1,019,545 |
| 2017-10-13 | $94.90 | $95.14 | $94.64 | $94.96 | $89.53 | 1,042,807 |
| 2017-10-12 | $94.56 | $94.99 | $94.42 | $94.61 | $89.20 | 1,047,561 |
| 2017-10-11 | $94.58 | $94.72 | $94.34 | $94.64 | $89.23 | 757,499 |
| 2017-10-10 | $94.51 | $94.95 | $94.32 | $94.61 | $89.20 | 1,332,022 |
| 2017-10-09 | $94.00 | $94.45 | $93.81 | $94.35 | $88.96 | 742,036 |
| 2017-10-06 | $93.76 | $93.99 | $93.50 | $93.91 | $88.54 | 1,263,113 |
| 2017-10-05 | $93.91 | $93.95 | $93.36 | $93.82 | $88.46 | 733,112 |
| 2017-10-04 | $93.44 | $93.94 | $93.27 | $93.71 | $88.36 | 1,107,182 |
| 2017-10-03 | $93.33 | $93.59 | $93.06 | $93.40 | $88.06 | 519,751 |
| 2017-10-02 | $93.46 | $93.86 | $93.14 | $93.33 | $88.00 | 865,782 |
| 2017-09-29 | $93.36 | $93.65 | $93.00 | $93.39 | $88.05 | 1,072,720 |
| 2017-09-28 | $92.57 | $93.39 | $92.52 | $93.34 | $88.01 | 891,427 |
| 2017-09-27 | $92.98 | $93.45 | $92.78 | $93.00 | $87.69 | 851,160 |
| 2017-09-26 | $92.93 | $93.17 | $92.51 | $92.65 | $87.36 | 931,599 |
| 2017-09-25 | $93.05 | $93.21 | $92.14 | $92.83 | $87.53 | 1,354,527 |
| 2017-09-22 | $92.68 | $93.12 | $92.54 | $93.05 | $87.73 | 965,245 |
| 2017-09-21 | $92.67 | $92.93 | $92.35 | $92.72 | $87.42 | 787,596 |
| 2017-09-20 | $92.87 | $93.13 | $92.18 | $92.80 | $87.50 | 1,107,456 |
| 2017-09-19 | $93.47 | $93.68 | $92.66 | $92.77 | $87.47 | 1,269,908 |
| 2017-09-18 | $92.19 | $93.61 | $92.10 | $93.54 | $88.19 | 2,223,366 |
| 2017-09-15 | $92.06 | $92.33 | $91.72 | $92.01 | $86.75 | 2,102,054 |
| 2017-09-14 | $92.10 | $92.48 | $91.78 | $92.11 | $86.85 | 997,070 |
| 2017-09-13 | $93.08 | $93.18 | $92.41 | $92.42 | $86.87 | 874,235 |
| 2017-09-12 | $93.50 | $93.73 | $92.95 | $93.33 | $87.72 | 771,846 |
| 2017-09-11 | $92.80 | $93.39 | $92.48 | $93.39 | $87.78 | 1,082,382 |
| 2017-09-08 | $92.51 | $92.72 | $92.13 | $92.30 | $86.75 | 1,060,399 |
| 2017-09-07 | $92.65 | $92.84 | $92.23 | $92.53 | $86.97 | 949,313 |
| 2017-09-06 | $92.39 | $92.61 | $91.86 | $92.47 | $86.91 | 959,631 |
| 2017-09-05 | $92.10 | $92.32 | $91.70 | $92.21 | $86.67 | 905,201 |
| 2017-09-01 | $93.15 | $93.29 | $91.99 | $92.34 | $86.79 | 1,022,200 |
| 2017-08-31 | $92.72 | $93.06 | $92.49 | $92.92 | $87.34 | 1,428,815 |
| 2017-08-30 | $91.95 | $92.49 | $91.72 | $92.39 | $86.84 | 883,014 |
| 2017-08-29 | $91.34 | $92.23 | $91.28 | $91.94 | $86.41 | 930,625 |
| 2017-08-28 | $91.64 | $91.86 | $91.36 | $91.79 | $86.27 | 666,029 |
| 2017-08-25 | $91.59 | $91.75 | $91.18 | $91.34 | $85.85 | 830,355 |
| 2017-08-24 | $91.58 | $91.58 | $91.05 | $91.25 | $85.77 | 1,181,115 |
| 2017-08-23 | $91.35 | $91.49 | $91.05 | $91.34 | $85.85 | 972,025 |
| 2017-08-22 | $91.13 | $91.66 | $90.88 | $91.58 | $86.08 | 1,216,722 |
| 2017-08-21 | $89.83 | $90.90 | $89.80 | $90.86 | $85.40 | 1,345,709 |
| 2017-08-18 | $89.50 | $90.13 | $88.97 | $89.83 | $84.43 | 3,063,608 |
| 2017-08-17 | $91.44 | $91.53 | $89.50 | $89.57 | $84.19 | 1,159,408 |
| 2017-08-16 | $90.17 | $91.93 | $90.00 | $91.45 | $85.95 | 1,499,834 |
| 2017-08-15 | $90.47 | $90.88 | $90.43 | $90.66 | $85.21 | 836,304 |
| 2017-08-14 | $90.00 | $90.61 | $89.84 | $90.45 | $85.01 | 726,149 |
| 2017-08-11 | $89.06 | $89.64 | $89.04 | $89.22 | $83.86 | 780,604 |
| 2017-08-10 | $89.27 | $89.73 | $89.05 | $89.26 | $83.90 | 1,635,105 |
| 2017-08-09 | $89.44 | $89.63 | $89.11 | $89.39 | $84.02 | 1,139,129 |
| 2017-08-08 | $90.43 | $90.66 | $89.90 | $89.99 | $84.58 | 953,256 |
| 2017-08-07 | $90.19 | $90.60 | $90.17 | $90.55 | $85.11 | 2,383,326 |
| 2017-08-04 | $90.62 | $90.87 | $89.99 | $90.37 | $84.94 | 2,748,857 |
| 2017-08-03 | $91.06 | $91.52 | $89.85 | $90.41 | $84.98 | 2,176,184 |
| 2017-08-02 | $91.90 | $92.78 | $90.89 | $91.24 | $85.76 | 2,262,639 |
| 2017-08-01 | $91.71 | $91.90 | $91.24 | $91.87 | $86.35 | 1,945,428 |
| 2017-07-31 | $91.18 | $91.56 | $90.99 | $91.22 | $85.74 | 1,849,203 |
| 2017-07-28 | $91.00 | $91.13 | $90.33 | $90.83 | $85.37 | 1,318,341 |
| 2017-07-27 | $90.92 | $91.06 | $90.25 | $91.05 | $85.58 | 1,929,199 |
| 2017-07-26 | $90.00 | $90.69 | $89.71 | $90.69 | $85.24 | 1,111,116 |
| 2017-07-25 | $90.09 | $90.22 | $89.57 | $89.70 | $84.31 | 1,294,375 |
| 2017-07-24 | $89.99 | $90.29 | $89.38 | $90.12 | $84.70 | 958,528 |
| 2017-07-21 | $89.78 | $90.25 | $89.76 | $90.00 | $84.59 | 1,025,549 |
| 2017-07-20 | $89.85 | $90.11 | $89.55 | $89.81 | $84.41 | 1,462,855 |
| 2017-07-19 | $89.90 | $90.27 | $89.65 | $89.87 | $84.47 | 1,257,003 |
| 2017-07-18 | $89.54 | $89.85 | $89.19 | $89.85 | $84.45 | 949,330 |
| 2017-07-17 | $89.62 | $89.75 | $89.31 | $89.63 | $84.24 | 1,144,970 |
| 2017-07-14 | $89.50 | $89.77 | $89.26 | $89.58 | $84.20 | 1,094,549 |
| 2017-07-13 | $88.87 | $89.35 | $88.46 | $89.25 | $83.89 | 1,720,071 |
| 2017-07-12 | $88.00 | $88.66 | $87.94 | $88.60 | $83.27 | 1,800,702 |
| 2017-07-11 | $87.28 | $87.89 | $87.01 | $87.82 | $82.54 | 1,969,323 |
| 2017-07-10 | $86.81 | $87.54 | $86.49 | $87.30 | $82.05 | 1,486,423 |
| 2017-07-07 | $85.77 | $86.95 | $85.77 | $86.78 | $81.56 | 1,763,569 |
| 2017-07-06 | $85.80 | $85.84 | $85.23 | $85.55 | $80.41 | 1,519,502 |
| 2017-07-05 | $85.67 | $86.32 | $85.45 | $86.11 | $80.93 | 1,645,156 |
| 2017-07-03 | $85.71 | $86.08 | $85.36 | $85.45 | $80.31 | 826,270 |
| 2017-06-30 | $85.00 | $85.75 | $84.80 | $85.40 | $80.27 | 1,453,751 |
| 2017-06-29 | $85.74 | $85.84 | $83.99 | $84.81 | $79.71 | 1,510,753 |
| 2017-06-28 | $85.53 | $86.07 | $84.78 | $85.98 | $80.81 | 1,128,329 |
| 2017-06-27 | $84.74 | $85.61 | $84.48 | $85.22 | $80.10 | 1,937,235 |
| 2017-06-26 | $85.07 | $85.13 | $84.38 | $84.90 | $79.80 | 1,035,414 |
| 2017-06-23 | $84.89 | $85.11 | $84.47 | $84.84 | $79.74 | 1,163,452 |
| 2017-06-22 | $85.01 | $85.21 | $84.44 | $84.86 | $79.76 | 846,838 |
| 2017-06-21 | $85.24 | $85.51 | $84.70 | $84.99 | $79.88 | 1,152,250 |
| 2017-06-20 | $84.88 | $85.27 | $84.62 | $85.15 | $80.03 | 2,020,217 |
| 2017-06-19 | $85.51 | $85.63 | $84.57 | $85.07 | $79.96 | 1,559,135 |
| 2017-06-16 | $86.00 | $86.31 | $85.00 | $85.19 | $80.07 | 2,311,362 |
| 2017-06-15 | $85.20 | $86.26 | $84.66 | $86.03 | $80.86 | 1,912,185 |
| 2017-06-14 | $85.89 | $86.29 | $85.24 | $85.73 | $80.58 | 1,516,546 |
| 2017-06-13 | $85.07 | $85.99 | $85.07 | $85.74 | $80.32 | 1,449,280 |
| 2017-06-12 | $84.36 | $84.93 | $83.36 | $84.93 | $79.56 | 1,918,084 |
| 2017-06-09 | $85.30 | $85.64 | $83.94 | $84.61 | $79.26 | 1,309,572 |
| 2017-06-08 | $86.56 | $86.63 | $84.85 | $85.29 | $79.89 | 2,022,259 |
| 2017-06-07 | $86.42 | $86.64 | $86.12 | $86.55 | $81.07 | 1,112,623 |
| 2017-06-06 | $86.02 | $86.83 | $86.02 | $86.25 | $80.79 | 1,089,953 |
| 2017-06-05 | $86.67 | $86.99 | $86.49 | $86.55 | $81.07 | 1,169,141 |
| 2017-06-02 | $86.69 | $87.32 | $86.39 | $86.67 | $81.19 | 1,359,979 |
| 2017-06-01 | $85.87 | $86.77 | $85.87 | $86.77 | $81.28 | 1,625,647 |
| 2017-05-31 | $85.53 | $85.96 | $85.28 | $85.87 | $80.44 | 2,255,394 |
| 2017-05-30 | $85.00 | $85.39 | $84.79 | $85.29 | $79.89 | 1,518,061 |
| 2017-05-26 | $85.05 | $85.64 | $85.05 | $85.28 | $79.88 | 1,392,645 |
| 2017-05-25 | $84.30 | $85.56 | $84.00 | $85.36 | $79.96 | 1,421,121 |
| 2017-05-24 | $83.61 | $84.05 | $83.48 | $83.95 | $78.64 | 1,432,803 |
| 2017-05-23 | $84.15 | $84.50 | $83.55 | $83.66 | $78.37 | 1,467,703 |
| 2017-05-22 | $83.44 | $84.30 | $83.25 | $84.03 | $78.71 | 1,434,444 |
| 2017-05-19 | $83.19 | $83.52 | $82.94 | $83.20 | $77.94 | 1,328,674 |
| 2017-05-18 | $82.85 | $83.45 | $82.58 | $82.81 | $77.57 | 1,477,884 |
| 2017-05-17 | $83.26 | $83.71 | $82.79 | $82.85 | $77.61 | 1,940,803 |
| 2017-05-16 | $83.64 | $83.89 | $83.42 | $83.78 | $78.48 | 1,331,288 |
| 2017-05-15 | $83.07 | $83.60 | $83.02 | $83.41 | $78.13 | 1,204,729 |
| 2017-05-12 | $83.37 | $83.55 | $83.05 | $83.11 | $77.85 | 1,140,685 |
| 2017-05-11 | $83.31 | $83.61 | $83.05 | $83.60 | $78.31 | 1,249,087 |
| 2017-05-10 | $82.82 | $83.59 | $82.68 | $83.58 | $78.29 | 1,633,501 |
| 2017-05-09 | $83.24 | $83.30 | $82.66 | $83.15 | $77.89 | 1,543,424 |
| 2017-05-08 | $82.96 | $83.40 | $82.85 | $83.34 | $78.07 | 1,158,081 |
| 2017-05-05 | $83.75 | $83.76 | $82.55 | $83.05 | $77.80 | 1,537,444 |
| 2017-05-04 | $83.36 | $84.10 | $83.07 | $83.52 | $78.24 | 1,813,813 |
| 2017-05-03 | $82.27 | $83.00 | $81.72 | $82.98 | $77.73 | 2,527,191 |
| 2017-05-02 | $84.42 | $84.97 | $82.02 | $83.26 | $77.99 | 3,247,770 |
| 2017-05-01 | $84.26 | $84.93 | $84.01 | $84.42 | $79.08 | 2,962,357 |
| 2017-04-28 | $84.07 | $84.30 | $83.30 | $84.19 | $78.86 | 1,503,378 |
| 2017-04-27 | $84.00 | $84.58 | $83.88 | $84.09 | $78.77 | 949,094 |
| 2017-04-26 | $83.84 | $84.10 | $83.66 | $83.88 | $78.57 | 927,710 |
| 2017-04-25 | $83.62 | $84.04 | $83.44 | $83.86 | $78.55 | 1,144,396 |
| 2017-04-24 | $83.13 | $83.58 | $82.97 | $83.32 | $78.05 | 1,312,715 |
| 2017-04-21 | $81.54 | $82.77 | $81.50 | $82.53 | $77.31 | 2,399,561 |
| 2017-04-20 | $81.02 | $81.66 | $80.66 | $81.57 | $76.41 | 1,002,109 |
| 2017-04-19 | $80.81 | $81.09 | $80.51 | $80.65 | $75.55 | 1,031,353 |
| 2017-04-18 | $80.46 | $80.80 | $80.34 | $80.75 | $75.64 | 801,101 |
| 2017-04-17 | $80.39 | $80.74 | $80.39 | $80.63 | $75.53 | 1,754,799 |
| 2017-04-13 | $80.38 | $80.86 | $80.16 | $80.16 | $75.09 | 1,057,989 |
| 2017-04-12 | $79.76 | $80.57 | $79.52 | $80.52 | $75.43 | 1,345,402 |
| 2017-04-11 | $80.25 | $80.30 | $79.72 | $80.08 | $75.01 | 1,174,761 |
| 2017-04-10 | $79.90 | $80.61 | $79.83 | $80.54 | $75.44 | 2,171,578 |
| 2017-04-07 | $79.64 | $80.11 | $79.43 | $79.87 | $74.82 | 1,228,577 |
| 2017-04-06 | $79.42 | $79.81 | $79.24 | $79.60 | $74.56 | 2,364,925 |
| 2017-04-05 | $79.33 | $80.17 | $79.26 | $79.50 | $74.47 | 1,755,369 |
| 2017-04-04 | $79.40 | $79.66 | $78.89 | $79.13 | $74.12 | 1,850,510 |
| 2017-04-03 | $79.87 | $80.39 | $78.95 | $79.44 | $74.41 | 3,242,646 |
| 2017-03-31 | $80.10 | $80.48 | $79.58 | $79.62 | $74.58 | 1,727,933 |
| 2017-03-30 | $79.80 | $80.44 | $79.69 | $80.05 | $74.99 | 1,458,827 |
| 2017-03-29 | $79.81 | $80.19 | $79.00 | $80.03 | $74.97 | 1,067,533 |
| 2017-03-28 | $79.54 | $80.69 | $79.11 | $80.29 | $75.21 | 2,350,327 |
| 2017-03-27 | $79.63 | $80.49 | $79.37 | $80.41 | $75.32 | 1,818,689 |
| 2017-03-24 | $79.90 | $80.38 | $79.81 | $80.12 | $75.05 | 1,188,863 |
| 2017-03-23 | $79.80 | $80.17 | $79.46 | $79.82 | $74.77 | 1,249,575 |
| 2017-03-22 | $80.26 | $80.48 | $79.82 | $79.90 | $74.84 | 1,352,811 |
| 2017-03-21 | $80.78 | $81.11 | $79.84 | $80.05 | $74.99 | 1,813,943 |
| 2017-03-20 | $81.92 | $81.92 | $80.54 | $81.02 | $75.89 | 1,651,988 |
| 2017-03-17 | $82.35 | $82.39 | $81.75 | $81.83 | $76.65 | 1,929,899 |
| 2017-03-16 | $82.50 | $82.62 | $81.84 | $81.95 | $76.76 | 1,095,279 |
| 2017-03-15 | $82.52 | $82.70 | $82.06 | $82.52 | $77.30 | 1,494,814 |
| 2017-03-14 | $82.59 | $82.91 | $82.10 | $82.46 | $76.97 | 848,623 |
| 2017-03-13 | $82.20 | $82.89 | $82.03 | $82.72 | $77.21 | 1,315,021 |
| 2017-03-10 | $82.25 | $82.63 | $81.52 | $82.23 | $76.76 | 2,445,922 |
| 2017-03-09 | $82.25 | $82.61 | $81.65 | $81.98 | $76.52 | 1,453,848 |
| 2017-03-08 | $82.70 | $82.73 | $82.04 | $82.22 | $76.75 | 1,335,987 |
| 2017-03-07 | $82.48 | $82.98 | $82.41 | $82.64 | $77.14 | 974,001 |
| 2017-03-06 | $82.43 | $83.00 | $82.32 | $82.70 | $77.20 | 1,198,269 |
| 2017-03-03 | $82.23 | $83.08 | $82.00 | $82.95 | $77.43 | 1,112,443 |
| 2017-03-02 | $82.70 | $82.97 | $82.22 | $82.27 | $76.79 | 1,080,497 |
| 2017-03-01 | $82.68 | $83.37 | $82.51 | $83.02 | $77.49 | 1,535,505 |
| 2017-02-28 | $82.69 | $82.75 | $82.05 | $82.27 | $76.79 | 1,752,869 |
| 2017-02-27 | $83.75 | $83.80 | $82.24 | $82.63 | $77.13 | 2,054,390 |
| 2017-02-24 | $82.00 | $83.86 | $81.73 | $83.84 | $78.26 | 2,348,316 |
| 2017-02-23 | $83.00 | $83.20 | $82.50 | $83.09 | $77.56 | 1,508,917 |
| 2017-02-22 | $81.91 | $82.99 | $81.81 | $82.82 | $77.31 | 1,131,298 |
| 2017-02-21 | $81.74 | $82.37 | $81.73 | $82.17 | $76.70 | 1,294,280 |
| 2017-02-17 | $81.57 | $82.05 | $81.04 | $82.05 | $76.59 | 1,028,137 |
| 2017-02-16 | $81.33 | $81.74 | $80.81 | $81.72 | $76.28 | 1,052,790 |
| 2017-02-15 | $80.50 | $81.48 | $80.38 | $81.41 | $75.99 | 1,620,389 |
| 2017-02-14 | $80.80 | $80.96 | $80.31 | $80.50 | $75.14 | 1,168,516 |
| 2017-02-13 | $80.87 | $81.12 | $80.47 | $80.91 | $75.53 | 1,068,805 |
| 2017-02-10 | $80.96 | $81.39 | $80.46 | $80.46 | $75.11 | 1,924,927 |
| 2017-02-09 | $79.78 | $81.00 | $79.65 | $80.75 | $75.38 | 2,147,246 |
| 2017-02-08 | $78.00 | $80.36 | $77.63 | $79.84 | $74.53 | 4,695,971 |
| 2017-02-07 | $76.76 | $77.73 | $75.52 | $77.30 | $72.16 | 6,833,976 |
| 2017-02-06 | $79.39 | $79.58 | $78.90 | $79.35 | $74.07 | 2,472,739 |
| 2017-02-03 | $79.58 | $80.30 | $79.09 | $79.40 | $74.12 | 1,601,488 |
| 2017-02-02 | $78.86 | $79.38 | $78.56 | $79.06 | $73.80 | 1,022,956 |
| 2017-02-01 | $79.68 | $79.79 | $78.76 | $79.02 | $73.76 | 1,315,169 |
| 2017-01-31 | $79.57 | $79.82 | $78.87 | $79.42 | $74.13 | 1,308,313 |
| 2017-01-30 | $79.89 | $79.89 | $78.89 | $79.60 | $74.30 | 670,488 |
| 2017-01-27 | $79.90 | $79.93 | $79.53 | $79.81 | $74.50 | 952,077 |
| 2017-01-26 | $79.90 | $79.96 | $79.28 | $79.56 | $74.27 | 1,703,239 |
| 2017-01-25 | $80.00 | $80.28 | $79.72 | $79.88 | $74.56 | 1,741,571 |
| 2017-01-24 | $80.00 | $80.08 | $79.48 | $80.03 | $74.70 | 1,901,666 |
| 2017-01-23 | $79.80 | $80.35 | $79.62 | $80.07 | $74.74 | 2,794,749 |
| 2017-01-20 | $79.56 | $79.98 | $79.24 | $79.79 | $74.48 | 3,061,399 |
| 2017-01-19 | $79.26 | $79.31 | $78.58 | $79.15 | $73.88 | 1,590,928 |
| 2017-01-18 | $78.87 | $79.54 | $78.16 | $79.46 | $74.17 | 2,633,158 |
| 2017-01-17 | $77.26 | $78.75 | $77.09 | $78.70 | $73.46 | 2,186,977 |
| 2017-01-13 | $76.95 | $77.45 | $76.70 | $77.37 | $72.22 | 1,228,319 |
| 2017-01-12 | $76.98 | $77.23 | $76.09 | $77.05 | $71.92 | 2,217,267 |
| 2017-01-11 | $77.43 | $77.72 | $77.00 | $77.39 | $72.24 | 1,201,347 |
| 2017-01-10 | $78.07 | $78.33 | $77.64 | $77.65 | $72.48 | 796,031 |
| 2017-01-09 | $78.92 | $78.95 | $78.02 | $78.04 | $72.85 | 963,590 |
| 2017-01-06 | $78.51 | $79.02 | $77.68 | $78.89 | $73.64 | 973,712 |
| 2017-01-05 | $78.25 | $78.79 | $77.75 | $78.05 | $72.86 | 1,150,149 |
| 2017-01-04 | $76.86 | $78.25 | $76.86 | $78.24 | $73.03 | 1,556,527 |
| 2017-01-03 | $76.28 | $77.05 | $75.88 | $76.98 | $71.86 | 1,646,556 |
| 2016-12-30 | $77.00 | $77.14 | $75.40 | $75.64 | $70.61 | 1,610,119 |
| 2016-12-29 | $76.65 | $77.12 | $76.51 | $77.00 | $71.88 | 1,471,959 |
| 2016-12-28 | $76.60 | $76.87 | $76.12 | $76.58 | $71.48 | 1,561,931 |
| 2016-12-27 | $76.11 | $76.91 | $75.86 | $76.67 | $71.57 | 1,186,458 |
| 2016-12-23 | $76.03 | $76.82 | $75.78 | $76.02 | $70.96 | 993,118 |
| 2016-12-22 | $76.52 | $76.52 | $75.59 | $75.80 | $70.76 | 2,082,270 |
| 2016-12-21 | $76.29 | $77.22 | $76.03 | $76.69 | $71.59 | 960,249 |
| 2016-12-20 | $76.25 | $76.56 | $75.68 | $76.46 | $71.37 | 1,692,343 |
| 2016-12-19 | $76.71 | $76.95 | $75.92 | $76.08 | $71.02 | 1,740,481 |
| 2016-12-16 | $77.55 | $77.74 | $76.27 | $76.64 | $71.54 | 7,858,259 |
| 2016-12-15 | $76.11 | $77.78 | $75.60 | $77.35 | $72.20 | 2,132,676 |
| 2016-12-14 | $75.23 | $76.60 | $75.03 | $75.92 | $70.87 | 2,777,181 |
| 2016-12-13 | $76.06 | $76.39 | $75.30 | $75.34 | $70.09 | 1,590,729 |
| 2016-12-12 | $75.44 | $76.10 | $75.37 | $75.78 | $70.50 | 1,813,279 |
| 2016-12-09 | $75.12 | $75.72 | $74.98 | $75.56 | $70.29 | 1,456,379 |
| 2016-12-08 | $75.55 | $75.56 | $74.71 | $75.12 | $69.88 | 1,787,429 |
| 2016-12-07 | $74.73 | $75.66 | $73.97 | $75.62 | $70.35 | 2,811,351 |
| 2016-12-06 | $75.52 | $75.63 | $74.98 | $75.51 | $70.24 | 1,812,374 |
| 2016-12-05 | $75.55 | $75.77 | $75.11 | $75.28 | $70.03 | 2,022,444 |
| 2016-12-02 | $75.76 | $75.89 | $74.95 | $75.00 | $69.77 | 1,742,652 |
| 2016-12-01 | $77.17 | $77.20 | $75.39 | $75.73 | $70.45 | 1,672,812 |
| 2016-11-30 | $78.84 | $79.09 | $77.17 | $77.19 | $71.81 | 1,867,090 |
| 2016-11-29 | $78.85 | $79.11 | $78.56 | $78.90 | $73.40 | 1,174,470 |
| 2016-11-28 | $78.79 | $79.00 | $78.34 | $78.67 | $73.18 | 1,303,000 |
| 2016-11-25 | $79.06 | $79.23 | $78.56 | $78.76 | $73.27 | 682,647 |
| 2016-11-23 | $77.68 | $79.00 | $77.68 | $79.00 | $73.49 | 2,044,889 |
| 2016-11-22 | $77.46 | $77.77 | $76.98 | $77.64 | $72.23 | 1,484,507 |
| 2016-11-21 | $77.24 | $77.88 | $77.17 | $77.53 | $72.12 | 1,506,744 |
| 2016-11-18 | $75.95 | $77.56 | $75.80 | $77.12 | $71.74 | 2,242,406 |
| 2016-11-17 | $75.34 | $75.95 | $74.92 | $75.87 | $70.58 | 1,800,451 |
| 2016-11-16 | $74.75 | $75.23 | $74.44 | $75.10 | $69.86 | 1,442,311 |
| 2016-11-15 | $75.54 | $75.86 | $74.63 | $74.74 | $69.53 | 1,909,508 |
| 2016-11-14 | $76.45 | $76.98 | $74.81 | $75.19 | $69.95 | 2,011,490 |
| 2016-11-11 | $76.66 | $77.40 | $76.21 | $76.32 | $71.00 | 1,732,011 |
| 2016-11-10 | $77.20 | $77.40 | $75.86 | $77.05 | $71.68 | 1,999,281 |
| 2016-11-09 | $75.68 | $77.15 | $74.96 | $76.90 | $71.54 | 1,567,660 |
| 2016-11-08 | $76.50 | $77.00 | $76.01 | $76.60 | $71.26 | 967,563 |
| 2016-11-07 | $76.38 | $76.81 | $76.23 | $76.50 | $71.17 | 1,776,055 |
| 2016-11-04 | $74.90 | $75.90 | $74.86 | $75.42 | $70.16 | 1,433,385 |
| 2016-11-03 | $75.05 | $75.38 | $74.76 | $74.97 | $69.74 | 1,101,455 |
| 2016-11-02 | $76.61 | $76.81 | $74.88 | $75.05 | $69.82 | 2,216,426 |
| 2016-11-01 | $73.91 | $77.11 | $73.89 | $76.85 | $71.49 | 4,195,859 |
| 2016-10-31 | $74.43 | $74.62 | $73.25 | $73.92 | $68.77 | 1,785,073 |
| 2016-10-28 | $74.23 | $74.99 | $74.14 | $74.37 | $69.18 | 1,866,285 |
| 2016-10-27 | $74.96 | $75.04 | $73.57 | $74.09 | $68.92 | 3,173,817 |
| 2016-10-26 | $75.37 | $75.90 | $75.02 | $75.15 | $69.91 | 888,424 |
| 2016-10-25 | $75.79 | $75.86 | $75.44 | $75.56 | $70.29 | 1,511,494 |
| 2016-10-24 | $75.52 | $76.04 | $75.23 | $75.90 | $70.61 | 1,478,072 |
| 2016-10-21 | $74.82 | $75.31 | $74.41 | $75.01 | $69.78 | 1,086,906 |
| 2016-10-20 | $76.31 | $76.36 | $74.85 | $75.29 | $70.04 | 2,186,084 |
| 2016-10-19 | $76.21 | $76.53 | $76.02 | $76.32 | $71.00 | 986,257 |
| 2016-10-18 | $76.45 | $76.61 | $75.88 | $75.95 | $70.65 | 1,174,008 |
| 2016-10-17 | $76.68 | $76.73 | $75.76 | $75.81 | $70.52 | 1,156,071 |
| 2016-10-14 | $76.67 | $77.45 | $76.49 | $76.50 | $71.17 | 904,803 |
| 2016-10-13 | $76.68 | $76.93 | $75.93 | $76.33 | $71.01 | 1,508,508 |
| 2016-10-12 | $76.59 | $77.29 | $76.28 | $77.19 | $71.81 | 964,769 |
| 2016-10-11 | $77.08 | $77.09 | $76.02 | $76.49 | $71.16 | 1,394,691 |
| 2016-10-10 | $77.88 | $78.15 | $77.37 | $77.41 | $72.01 | 1,114,978 |
| 2016-10-07 | $78.46 | $78.69 | $77.29 | $77.63 | $72.22 | 1,691,463 |
| 2016-10-06 | $76.91 | $78.33 | $76.88 | $78.28 | $72.82 | 1,888,410 |
| 2016-10-05 | $76.88 | $77.87 | $76.34 | $76.87 | $71.51 | 1,761,587 |
| 2016-10-04 | $76.91 | $77.17 | $75.93 | $76.46 | $71.13 | 1,114,821 |
| 2016-10-03 | $76.80 | $77.32 | $76.73 | $76.91 | $71.55 | 1,059,083 |
| 2016-09-30 | $76.93 | $77.31 | $76.28 | $77.03 | $71.66 | 1,816,037 |
| 2016-09-29 | $77.18 | $77.89 | $76.79 | $76.84 | $71.48 | 1,183,023 |
| 2016-09-28 | $77.88 | $77.88 | $76.57 | $77.23 | $71.84 | 1,702,718 |
| 2016-09-27 | $76.98 | $77.77 | $76.86 | $77.74 | $72.32 | 1,272,578 |
| 2016-09-26 | $76.76 | $77.27 | $76.75 | $76.87 | $71.51 | 943,679 |
| 2016-09-23 | $77.02 | $77.41 | $77.00 | $77.08 | $71.70 | 1,088,211 |
| 2016-09-22 | $77.73 | $77.89 | $77.00 | $77.52 | $72.11 | 1,370,889 |
| 2016-09-21 | $76.86 | $77.28 | $76.08 | $77.12 | $71.74 | 2,127,280 |
| 2016-09-20 | $76.39 | $76.93 | $76.21 | $76.57 | $71.23 | 1,978,825 |
| 2016-09-19 | $75.92 | $76.15 | $75.45 | $75.90 | $70.61 | 2,786,468 |
| 2016-09-16 | $76.38 | $76.39 | $74.87 | $75.09 | $69.85 | 12,346,474 |
| 2016-09-15 | $75.91 | $76.97 | $75.50 | $76.65 | $71.30 | 2,161,661 |
| 2016-09-14 | $76.54 | $76.84 | $75.77 | $76.06 | $70.76 | 2,751,358 |
| 2016-09-13 | $77.34 | $77.68 | $76.62 | $76.69 | $71.10 | 2,026,992 |
| 2016-09-12 | $77.01 | $78.21 | $76.72 | $78.05 | $72.36 | 2,129,734 |
| 2016-09-09 | $78.84 | $79.31 | $77.39 | $77.40 | $71.76 | 2,025,114 |
| 2016-09-08 | $79.67 | $80.07 | $79.10 | $79.26 | $73.48 | 2,070,645 |
| 2016-09-07 | $80.39 | $80.39 | $79.66 | $80.05 | $74.21 | 1,427,986 |
| 2016-09-06 | $81.67 | $81.67 | $79.83 | $80.41 | $74.55 | 1,808,436 |
| 2016-09-02 | $80.00 | $80.45 | $79.66 | $80.44 | $74.58 | 1,615,465 |
| 2016-09-01 | $79.41 | $79.79 | $79.05 | $79.64 | $73.83 | 1,407,634 |
| 2016-08-31 | $79.49 | $79.49 | $79.02 | $79.33 | $73.55 | 1,314,953 |
| 2016-08-30 | $79.51 | $79.70 | $79.22 | $79.52 | $73.72 | 825,790 |
| 2016-08-29 | $79.52 | $79.99 | $79.32 | $79.38 | $73.59 | 1,117,917 |
| 2016-08-26 | $79.85 | $80.35 | $79.09 | $79.52 | $73.72 | 789,487 |
| 2016-08-25 | $79.51 | $79.75 | $79.20 | $79.61 | $73.81 | 1,031,758 |
| 2016-08-24 | $79.95 | $80.10 | $79.26 | $79.56 | $73.76 | 1,144,740 |
| 2016-08-23 | $79.78 | $80.12 | $79.71 | $80.07 | $74.23 | 891,154 |
| 2016-08-22 | $79.21 | $79.52 | $78.97 | $79.51 | $73.71 | 832,993 |
| 2016-08-19 | $79.03 | $79.32 | $78.69 | $79.28 | $73.50 | 1,417,066 |
| 2016-08-18 | $79.02 | $79.46 | $78.97 | $79.24 | $73.46 | 1,453,007 |
| 2016-08-17 | $79.09 | $79.30 | $78.52 | $79.15 | $73.38 | 1,166,038 |
| 2016-08-16 | $79.71 | $79.71 | $78.89 | $78.89 | $73.14 | 1,237,060 |
| 2016-08-15 | $80.13 | $80.37 | $79.89 | $80.09 | $74.25 | 1,145,412 |
| 2016-08-12 | $80.23 | $80.27 | $79.74 | $80.04 | $74.20 | 1,334,131 |
| 2016-08-11 | $80.15 | $80.72 | $80.15 | $80.50 | $74.63 | 1,491,887 |
| 2016-08-10 | $79.80 | $79.92 | $79.45 | $79.85 | $74.03 | 915,401 |
| 2016-08-09 | $79.50 | $79.95 | $79.23 | $79.73 | $73.92 | 1,663,795 |
| 2016-08-08 | $79.76 | $79.76 | $79.14 | $79.41 | $73.62 | 1,040,706 |
| 2016-08-05 | $78.59 | $79.37 | $78.48 | $79.23 | $73.45 | 1,030,778 |
| 2016-08-04 | $78.26 | $78.81 | $78.15 | $78.22 | $72.52 | 1,549,180 |
| 2016-08-03 | $78.49 | $78.53 | $77.73 | $78.15 | $72.45 | 1,467,869 |
| 2016-08-02 | $79.14 | $79.23 | $78.19 | $78.47 | $72.75 | 1,592,937 |
| 2016-08-01 | $79.73 | $79.89 | $78.93 | $79.20 | $73.43 | 1,389,647 |
| 2016-07-29 | $80.38 | $80.49 | $79.33 | $79.53 | $73.73 | 1,890,454 |
| 2016-07-28 | $80.68 | $80.73 | $79.76 | $80.36 | $74.50 | 1,418,726 |
| 2016-07-27 | $81.00 | $81.41 | $80.41 | $80.79 | $74.90 | 2,700,516 |
| 2016-07-26 | $80.00 | $81.29 | $79.51 | $80.84 | $74.95 | 5,673,806 |
| 2016-07-25 | $78.05 | $78.05 | $77.44 | $77.90 | $72.22 | 2,230,707 |
| 2016-07-22 | $77.69 | $78.10 | $77.69 | $77.98 | $72.29 | 1,011,986 |
| 2016-07-21 | $78.05 | $78.20 | $77.38 | $77.83 | $72.16 | 1,773,467 |
| 2016-07-20 | $77.66 | $78.04 | $77.38 | $78.00 | $72.31 | 1,595,654 |
| 2016-07-19 | $76.60 | $77.19 | $76.41 | $77.16 | $71.53 | 1,170,722 |
| 2016-07-18 | $76.64 | $76.94 | $76.41 | $76.88 | $71.27 | 1,286,666 |
| 2016-07-15 | $77.15 | $77.25 | $76.50 | $76.54 | $70.96 | 1,556,887 |
| 2016-07-14 | $77.54 | $77.75 | $76.85 | $76.89 | $71.28 | 1,964,532 |
| 2016-07-13 | $77.28 | $77.44 | $76.92 | $77.14 | $71.52 | 1,371,838 |
| 2016-07-12 | $76.36 | $77.07 | $76.00 | $76.95 | $71.34 | 1,871,889 |
| 2016-07-11 | $76.30 | $76.85 | $75.95 | $76.01 | $70.47 | 1,888,041 |
| 2016-07-08 | $75.06 | $76.18 | $75.00 | $76.03 | $70.49 | 2,184,183 |
| 2016-07-07 | $74.23 | $74.83 | $74.23 | $74.76 | $69.31 | 1,672,230 |
| 2016-07-06 | $74.22 | $74.64 | $73.84 | $74.25 | $68.84 | 2,066,919 |
| 2016-07-05 | $74.07 | $74.67 | $73.78 | $74.61 | $69.17 | 2,904,756 |
| 2016-07-01 | $73.80 | $74.56 | $73.80 | $74.50 | $69.07 | 2,797,239 |
| 2016-06-30 | $72.51 | $73.68 | $72.27 | $73.68 | $68.31 | 2,288,315 |
| 2016-06-29 | $71.40 | $72.55 | $71.31 | $72.45 | $67.17 | 2,005,234 |
| 2016-06-28 | $69.05 | $71.04 | $69.04 | $71.04 | $65.86 | 2,322,278 |
| 2016-06-27 | $69.95 | $69.99 | $68.03 | $68.36 | $63.38 | 2,764,589 |
| 2016-06-24 | $71.29 | $72.11 | $70.63 | $70.67 | $65.52 | 5,526,697 |
| 2016-06-23 | $73.59 | $73.92 | $73.31 | $73.91 | $68.52 | 1,603,346 |
| 2016-06-22 | $73.41 | $73.67 | $73.02 | $73.13 | $67.80 | 1,203,369 |
| 2016-06-21 | $73.12 | $73.56 | $72.74 | $73.29 | $67.95 | 2,600,317 |
| 2016-06-20 | $73.41 | $74.01 | $72.77 | $72.89 | $67.58 | 2,648,600 |
| 2016-06-17 | $73.64 | $73.64 | $72.47 | $72.79 | $67.48 | 4,453,689 |
| 2016-06-16 | $73.31 | $73.90 | $72.93 | $73.76 | $68.38 | 2,308,508 |
| 2016-06-15 | $73.78 | $74.00 | $73.43 | $73.62 | $68.25 | 1,902,419 |
| 2016-06-14 | $73.11 | $73.89 | $72.90 | $73.75 | $68.37 | 1,533,426 |
| 2016-06-13 | $74.13 | $74.65 | $73.40 | $73.44 | $67.85 | 1,796,049 |
| 2016-06-10 | $74.56 | $74.63 | $74.06 | $74.34 | $68.68 | 1,794,884 |
| 2016-06-09 | $75.07 | $75.40 | $74.92 | $75.14 | $69.42 | 1,190,063 |
| 2016-06-08 | $75.31 | $75.71 | $75.08 | $75.38 | $69.64 | 1,210,521 |
| 2016-06-07 | $75.28 | $75.75 | $75.14 | $75.45 | $69.70 | 1,589,821 |
| 2016-06-06 | $74.95 | $75.80 | $74.75 | $75.28 | $69.55 | 1,800,928 |
| 2016-06-03 | $74.97 | $75.15 | $74.27 | $74.99 | $69.28 | 1,256,001 |
| 2016-06-02 | $74.65 | $75.46 | $74.26 | $75.38 | $69.64 | 1,346,818 |
| 2016-06-01 | $74.19 | $74.75 | $73.66 | $74.72 | $69.03 | 1,354,537 |
| 2016-05-31 | $74.48 | $74.59 | $73.85 | $74.27 | $68.61 | 3,217,920 |
| 2016-05-27 | $73.90 | $74.57 | $73.88 | $74.41 | $68.74 | 1,476,358 |
| 2016-05-26 | $73.50 | $74.50 | $73.26 | $74.03 | $68.39 | 1,813,925 |
| 2016-05-25 | $73.97 | $74.11 | $73.43 | $73.68 | $68.07 | 2,135,954 |
| 2016-05-24 | $72.99 | $73.97 | $72.82 | $73.91 | $68.28 | 5,103,261 |
| 2016-05-23 | $72.87 | $72.90 | $72.47 | $72.54 | $67.02 | 1,378,340 |
| 2016-05-20 | $73.10 | $73.10 | $72.65 | $72.98 | $67.42 | 2,399,678 |
| 2016-05-19 | $72.05 | $72.74 | $71.73 | $72.61 | $67.08 | 1,753,941 |
| 2016-05-18 | $72.05 | $72.87 | $71.60 | $72.39 | $66.88 | 2,440,025 |
| 2016-05-17 | $72.67 | $73.00 | $71.91 | $72.13 | $66.64 | 2,094,523 |
| 2016-05-16 | $72.28 | $72.99 | $71.92 | $72.79 | $67.25 | 2,619,559 |
| 2016-05-13 | $71.82 | $73.03 | $71.80 | $72.31 | $66.80 | 7,523,660 |
| 2016-05-12 | $72.05 | $72.98 | $71.30 | $71.77 | $66.30 | 4,720,101 |
| 2016-05-11 | $74.13 | $74.19 | $73.19 | $73.43 | $67.84 | 2,757,887 |
| 2016-05-10 | $71.95 | $73.90 | $71.95 | $73.85 | $68.23 | 3,698,456 |
| 2016-05-09 | $71.83 | $72.98 | $71.54 | $71.72 | $66.26 | 2,666,675 |
| 2016-05-06 | $70.14 | $71.27 | $70.05 | $71.25 | $65.82 | 2,242,113 |
| 2016-05-05 | $70.89 | $71.50 | $69.93 | $70.39 | $65.03 | 2,919,982 |
| 2016-05-04 | $71.05 | $71.40 | $70.51 | $71.05 | $65.64 | 3,866,172 |
| 2016-05-03 | $69.57 | $72.23 | $69.52 | $71.29 | $65.86 | 8,604,415 |
| 2016-05-02 | $66.00 | $67.36 | $65.72 | $67.18 | $62.06 | 4,016,680 |
| 2016-04-29 | $65.29 | $66.11 | $64.84 | $65.80 | $60.79 | 2,995,260 |
| 2016-04-28 | $66.02 | $66.46 | $65.51 | $65.67 | $60.67 | 1,617,682 |
| 2016-04-27 | $65.41 | $66.63 | $65.41 | $66.40 | $61.34 | 1,473,002 |
| 2016-04-26 | $65.83 | $66.22 | $65.13 | $66.00 | $60.97 | 1,375,326 |
| 2016-04-25 | $64.96 | $65.86 | $64.69 | $65.70 | $60.70 | 1,575,260 |
| 2016-04-22 | $64.91 | $65.44 | $64.36 | $65.24 | $60.27 | 1,436,830 |
| 2016-04-21 | $66.22 | $66.68 | $64.99 | $65.24 | $60.27 | 2,024,393 |
| 2016-04-20 | $65.56 | $66.79 | $65.32 | $66.45 | $61.39 | 2,881,011 |
| 2016-04-19 | $65.23 | $65.84 | $65.00 | $65.49 | $60.50 | 1,658,193 |
| 2016-04-18 | $64.04 | $65.04 | $63.92 | $65.01 | $60.06 | 1,086,518 |
| 2016-04-15 | $64.25 | $64.57 | $64.00 | $64.06 | $59.18 | 1,641,675 |
| 2016-04-14 | $64.18 | $64.48 | $63.93 | $64.19 | $59.30 | 1,176,389 |
| 2016-04-13 | $64.37 | $64.51 | $63.77 | $64.28 | $59.38 | 1,815,373 |
| 2016-04-12 | $64.10 | $64.39 | $63.74 | $64.03 | $59.15 | 1,417,215 |
| 2016-04-11 | $64.23 | $64.82 | $63.91 | $64.11 | $59.23 | 1,737,560 |
| 2016-04-08 | $64.40 | $64.44 | $63.75 | $63.98 | $59.11 | 1,746,614 |
| 2016-04-07 | $64.05 | $64.38 | $63.48 | $63.89 | $59.02 | 1,483,973 |
| 2016-04-06 | $63.34 | $64.58 | $63.30 | $64.50 | $59.59 | 1,454,011 |
| 2016-04-05 | $63.99 | $64.18 | $63.37 | $63.44 | $58.61 | 1,204,903 |
| 2016-04-04 | $65.11 | $65.35 | $64.25 | $64.34 | $59.44 | 1,468,557 |
| 2016-04-01 | $63.64 | $65.11 | $63.39 | $65.01 | $60.06 | 2,804,135 |
| 2016-03-31 | $63.03 | $63.74 | $62.84 | $63.31 | $58.49 | 1,665,455 |
| 2016-03-30 | $63.00 | $63.41 | $62.92 | $63.18 | $58.37 | 1,397,306 |
| 2016-03-29 | $62.23 | $62.95 | $62.05 | $62.92 | $58.13 | 1,105,290 |
| 2016-03-28 | $63.00 | $63.00 | $62.25 | $62.42 | $57.67 | 1,044,979 |
| 2016-03-24 | $62.67 | $62.72 | $61.95 | $62.62 | $57.85 | 1,567,778 |
| 2016-03-23 | $62.49 | $63.03 | $62.20 | $62.89 | $58.10 | 2,280,015 |
| 2016-03-22 | $62.50 | $62.75 | $62.37 | $62.45 | $57.69 | 1,448,056 |
| 2016-03-21 | $62.36 | $62.93 | $62.19 | $62.75 | $57.97 | 2,248,771 |
| 2016-03-18 | $61.93 | $62.84 | $61.25 | $62.54 | $57.78 | 9,141,239 |
| 2016-03-17 | $62.73 | $63.37 | $62.53 | $63.06 | $58.26 | 2,297,101 |
| 2016-03-16 | $62.32 | $63.00 | $62.21 | $62.76 | $57.98 | 1,528,202 |
| 2016-03-15 | $62.04 | $62.70 | $61.82 | $62.43 | $57.68 | 1,397,450 |
| 2016-03-14 | $62.74 | $62.92 | $62.17 | $62.80 | $57.78 | 2,386,499 |
| 2016-03-11 | $61.82 | $63.01 | $61.26 | $62.81 | $57.79 | 3,870,986 |
| 2016-03-10 | $60.24 | $61.75 | $60.07 | $61.56 | $56.64 | 4,338,544 |
| 2016-03-09 | $59.52 | $60.05 | $59.11 | $60.02 | $55.22 | 1,873,594 |
| 2016-03-08 | $59.53 | $59.76 | $59.13 | $59.18 | $54.45 | 1,465,922 |
| 2016-03-07 | $60.44 | $60.66 | $59.84 | $60.07 | $55.26 | 1,848,524 |
| 2016-03-04 | $60.33 | $60.84 | $59.95 | $60.81 | $55.95 | 3,087,666 |
| 2016-03-03 | $59.85 | $60.47 | $59.43 | $60.33 | $55.50 | 2,195,541 |
| 2016-03-02 | $59.96 | $59.99 | $59.13 | $59.92 | $55.13 | 1,565,640 |
| 2016-03-01 | $58.81 | $60.01 | $58.70 | $60.00 | $55.20 | 2,165,345 |
| 2016-02-29 | $59.43 | $59.69 | $58.23 | $58.25 | $53.59 | 2,735,596 |
| 2016-02-26 | $60.18 | $60.61 | $59.40 | $59.49 | $54.73 | 1,806,578 |
| 2016-02-25 | $59.33 | $60.07 | $58.93 | $60.04 | $55.24 | 1,556,002 |
| 2016-02-24 | $58.51 | $59.23 | $57.80 | $59.18 | $54.45 | 1,605,831 |
| 2016-02-23 | $59.66 | $59.99 | $58.90 | $58.98 | $54.26 | 1,753,088 |
| 2016-02-22 | $59.91 | $60.70 | $59.66 | $59.99 | $55.19 | 1,767,376 |
| 2016-02-19 | $59.17 | $59.75 | $58.66 | $59.71 | $54.93 | 1,690,068 |
| 2016-02-18 | $59.51 | $59.76 | $58.93 | $59.17 | $54.44 | 1,233,499 |
| 2016-02-17 | $59.11 | $59.55 | $58.83 | $59.54 | $54.78 | 2,644,273 |
| 2016-02-16 | $58.50 | $58.97 | $58.22 | $58.65 | $53.96 | 2,774,697 |
| 2016-02-12 | $57.10 | $57.63 | $56.83 | $57.57 | $52.96 | 1,538,457 |
| 2016-02-11 | $56.20 | $56.88 | $55.99 | $56.44 | $51.93 | 1,965,321 |
| 2016-02-10 | $57.89 | $58.68 | $57.32 | $57.40 | $52.81 | 3,098,642 |
| 2016-02-09 | $57.65 | $59.33 | $56.38 | $57.93 | $53.30 | 5,576,212 |
| 2016-02-08 | $57.74 | $57.74 | $55.11 | $56.04 | $51.56 | 4,212,421 |
| 2016-02-05 | $59.85 | $60.40 | $58.29 | $58.54 | $53.86 | 1,919,437 |
| 2016-02-04 | $59.46 | $60.26 | $59.46 | $60.15 | $55.34 | 1,453,571 |
| 2016-02-03 | $59.60 | $59.95 | $58.86 | $59.65 | $54.88 | 1,523,243 |
| 2016-02-02 | $60.00 | $60.12 | $59.30 | $59.52 | $54.76 | 1,614,001 |
| 2016-02-01 | $59.38 | $61.04 | $59.21 | $60.67 | $55.82 | 1,810,216 |
| 2016-01-29 | $58.60 | $59.76 | $58.31 | $59.73 | $54.95 | 2,198,769 |
| 2016-01-28 | $59.30 | $59.46 | $58.06 | $58.21 | $53.55 | 1,657,123 |
| 2016-01-27 | $59.87 | $60.39 | $58.45 | $58.81 | $54.11 | 2,111,509 |
| 2016-01-26 | $59.01 | $60.09 | $58.72 | $60.04 | $55.24 | 1,269,184 |
| 2016-01-25 | $59.17 | $59.65 | $58.76 | $58.85 | $54.14 | 1,271,781 |
| 2016-01-22 | $59.06 | $59.55 | $58.93 | $59.45 | $54.69 | 1,972,818 |
| 2016-01-21 | $58.14 | $58.94 | $57.67 | $58.05 | $53.41 | 2,661,905 |
| 2016-01-20 | $57.92 | $58.35 | $56.80 | $57.89 | $53.26 | 2,399,669 |
| 2016-01-19 | $59.15 | $59.34 | $58.30 | $58.71 | $54.01 | 1,383,415 |
| 2016-01-15 | $58.57 | $59.27 | $57.62 | $58.46 | $53.78 | 2,995,296 |
| 2016-01-14 | $59.41 | $60.62 | $58.93 | $60.30 | $55.48 | 3,068,265 |
| 2016-01-13 | $60.21 | $60.70 | $58.93 | $59.12 | $54.39 | 2,533,031 |
| 2016-01-12 | $59.96 | $60.19 | $58.94 | $59.99 | $55.19 | 2,757,544 |
| 2016-01-11 | $58.61 | $59.27 | $58.07 | $58.94 | $54.23 | 1,726,304 |
| 2016-01-08 | $59.52 | $59.66 | $58.04 | $58.13 | $53.48 | 1,960,841 |
| 2016-01-07 | $58.50 | $59.61 | $58.08 | $59.19 | $54.46 | 2,160,638 |
| 2016-01-06 | $59.36 | $59.73 | $58.90 | $59.18 | $54.45 | 1,743,722 |
| 2016-01-05 | $60.19 | $61.09 | $59.67 | $60.29 | $55.47 | 2,283,615 |
| 2016-01-04 | $59.52 | $59.97 | $58.99 | $59.91 | $55.12 | 2,164,097 |
| 2015-12-31 | $60.77 | $61.36 | $60.51 | $60.60 | $55.75 | 871,122 |
| 2015-12-30 | $61.33 | $61.62 | $60.96 | $60.99 | $56.11 | 584,894 |
| 2015-12-29 | $61.36 | $62.14 | $61.24 | $61.59 | $56.66 | 755,066 |
| 2015-12-28 | $60.82 | $61.00 | $60.27 | $61.00 | $56.12 | 1,365,624 |
| 2015-12-24 | $61.13 | $61.42 | $60.80 | $61.11 | $56.22 | 411,329 |
| 2015-12-23 | $60.04 | $61.52 | $59.91 | $61.19 | $56.30 | 2,187,879 |
| 2015-12-22 | $59.37 | $60.05 | $59.19 | $59.85 | $55.06 | 1,711,632 |
| 2015-12-21 | $58.98 | $59.77 | $58.78 | $59.16 | $54.43 | 1,682,319 |
| 2015-12-18 | $59.60 | $59.65 | $58.49 | $58.52 | $53.84 | 2,713,856 |
| 2015-12-17 | $61.99 | $62.49 | $59.75 | $59.88 | $55.09 | 2,062,507 |
| 2015-12-16 | $62.09 | $62.34 | $60.86 | $62.03 | $57.07 | 1,380,238 |
| 2015-12-15 | $61.57 | $61.90 | $61.07 | $61.62 | $56.69 | 1,917,916 |
| 2015-12-14 | $60.42 | $62.10 | $60.38 | $61.11 | $56.22 | 2,138,761 |
| 2015-12-11 | $61.53 | $62.06 | $60.95 | $61.20 | $56.07 | 2,256,844 |
| 2015-12-10 | $63.41 | $63.60 | $62.78 | $62.88 | $57.60 | 1,960,211 |
| 2015-12-09 | $62.74 | $64.10 | $62.68 | $63.45 | $58.13 | 2,529,099 |
| 2015-12-08 | $63.00 | $63.11 | $62.29 | $63.05 | $57.76 | 2,539,049 |
| 2015-12-07 | $64.81 | $65.00 | $63.13 | $63.51 | $58.18 | 2,116,971 |
| 2015-12-04 | $64.33 | $65.30 | $64.02 | $65.04 | $59.58 | 3,141,584 |
| 2015-12-03 | $65.18 | $65.26 | $63.61 | $64.07 | $58.70 | 4,312,157 |
| 2015-12-02 | $64.35 | $65.96 | $64.15 | $64.98 | $59.53 | 8,466,693 |
| 2015-12-01 | $63.97 | $64.76 | $63.67 | $64.49 | $59.08 | 4,092,412 |
| 2015-11-30 | $64.81 | $64.90 | $63.58 | $63.67 | $58.33 | 3,072,851 |
| 2015-11-27 | $64.63 | $64.89 | $64.48 | $64.72 | $59.29 | 969,640 |
| 2015-11-25 | $65.01 | $65.01 | $64.12 | $64.53 | $59.12 | 2,030,001 |
| 2015-11-24 | $65.15 | $65.47 | $63.96 | $64.78 | $59.35 | 2,116,043 |
| 2015-11-23 | $66.48 | $66.64 | $65.38 | $65.55 | $60.05 | 2,406,666 |
| 2015-11-20 | $66.40 | $66.61 | $66.19 | $66.41 | $60.84 | 2,693,665 |
| 2015-11-19 | $66.25 | $66.53 | $65.87 | $66.08 | $60.54 | 1,308,767 |
| 2015-11-18 | $65.92 | $66.26 | $65.50 | $66.12 | $60.57 | 1,303,590 |
| 2015-11-17 | $65.72 | $66.12 | $65.43 | $65.61 | $60.11 | 999,853 |
| 2015-11-16 | $65.14 | $65.61 | $64.89 | $65.50 | $60.01 | 1,466,144 |
| 2015-11-13 | $66.21 | $66.33 | $65.09 | $65.10 | $59.64 | 1,084,537 |
| 2015-11-12 | $66.77 | $67.02 | $66.22 | $66.31 | $60.75 | 1,690,853 |
| 2015-11-11 | $66.42 | $67.37 | $66.19 | $67.08 | $61.45 | 1,833,084 |
| 2015-11-10 | $66.13 | $66.69 | $66.03 | $66.51 | $60.93 | 1,807,010 |
| 2015-11-09 | $66.94 | $67.47 | $66.06 | $66.35 | $60.78 | 1,181,340 |
| 2015-11-06 | $66.17 | $67.43 | $66.14 | $67.19 | $61.55 | 2,282,490 |
| 2015-11-05 | $65.72 | $66.70 | $65.46 | $66.18 | $60.63 | 3,622,573 |
| 2015-11-04 | $64.48 | $67.77 | $64.44 | $65.54 | $60.04 | 5,650,526 |
| 2015-11-03 | $66.04 | $69.25 | $64.06 | $64.47 | $59.06 | 9,437,427 |
| 2015-11-02 | $72.28 | $73.60 | $70.58 | $73.50 | $67.33 | 2,812,383 |
| 2015-10-30 | $72.83 | $73.01 | $72.40 | $72.92 | $66.80 | 2,016,013 |
| 2015-10-29 | $72.66 | $72.87 | $72.39 | $72.74 | $66.64 | 1,155,123 |
| 2015-10-28 | $71.31 | $72.80 | $71.01 | $72.79 | $66.68 | 1,046,938 |
| 2015-10-27 | $70.94 | $71.38 | $70.71 | $70.99 | $65.03 | 1,197,947 |
| 2015-10-26 | $71.13 | $71.39 | $70.83 | $71.34 | $65.36 | 944,895 |
| 2015-10-23 | $71.20 | $71.34 | $70.60 | $71.23 | $65.25 | 1,018,361 |
| 2015-10-22 | $70.14 | $71.00 | $69.84 | $70.57 | $64.65 | 1,038,274 |
| 2015-10-21 | $70.81 | $71.06 | $69.68 | $69.73 | $63.88 | 823,537 |
| 2015-10-20 | $70.50 | $70.82 | $70.12 | $70.64 | $64.71 | 853,928 |
| 2015-10-19 | $69.99 | $70.69 | $69.76 | $70.61 | $64.69 | 1,026,675 |
| 2015-10-16 | $70.06 | $70.35 | $69.58 | $70.35 | $64.45 | 996,344 |
| 2015-10-15 | $69.86 | $69.87 | $69.12 | $69.81 | $63.95 | 1,669,664 |
| 2015-10-14 | $69.93 | $70.34 | $69.20 | $69.38 | $63.56 | 1,104,984 |
| 2015-10-13 | $70.44 | $70.89 | $69.60 | $69.84 | $63.98 | 1,242,188 |
| 2015-10-12 | $70.50 | $71.16 | $70.27 | $70.82 | $64.88 | 697,451 |
| 2015-10-09 | $71.26 | $71.65 | $70.10 | $70.50 | $64.59 | 1,507,825 |
| 2015-10-08 | $70.10 | $71.38 | $69.95 | $71.30 | $65.32 | 1,584,386 |
| 2015-10-07 | $69.82 | $70.28 | $69.36 | $70.14 | $64.26 | 1,345,161 |
| 2015-10-06 | $69.13 | $69.46 | $68.67 | $69.44 | $63.61 | 1,219,319 |
| 2015-10-05 | $68.52 | $69.53 | $68.52 | $69.33 | $63.51 | 1,083,041 |
| 2015-10-02 | $66.42 | $68.41 | $66.16 | $68.35 | $62.62 | 882,383 |
| 2015-10-01 | $67.75 | $67.75 | $66.74 | $67.58 | $61.91 | 1,424,579 |
| 2015-09-30 | $67.30 | $67.74 | $66.35 | $67.08 | $61.45 | 1,496,637 |
| 2015-09-29 | $65.95 | $66.60 | $65.75 | $66.50 | $60.92 | 1,514,794 |
| 2015-09-28 | $68.00 | $68.22 | $65.82 | $65.85 | $60.33 | 1,447,303 |
| 2015-09-25 | $68.82 | $69.04 | $67.83 | $68.22 | $62.50 | 1,116,734 |
| 2015-09-24 | $68.58 | $68.85 | $67.85 | $68.30 | $62.57 | 1,146,165 |
| 2015-09-23 | $68.25 | $69.38 | $67.90 | $69.25 | $63.44 | 1,333,325 |
| 2015-09-22 | $68.86 | $68.89 | $67.80 | $68.21 | $62.49 | 1,439,816 |
| 2015-09-21 | $68.50 | $69.93 | $68.45 | $69.58 | $63.74 | 1,138,308 |
| 2015-09-18 | $68.51 | $69.45 | $68.04 | $68.18 | $62.46 | 2,347,753 |
| 2015-09-17 | $69.96 | $70.48 | $69.13 | $69.30 | $63.49 | 1,433,070 |
| 2015-09-16 | $69.83 | $70.27 | $69.71 | $69.93 | $64.06 | 918,661 |
| 2015-09-15 | $68.99 | $70.15 | $68.65 | $69.87 | $64.01 | 803,166 |
| 2015-09-14 | $69.36 | $69.48 | $68.52 | $68.74 | $62.97 | 1,147,147 |
| 2015-09-11 | $68.67 | $69.71 | $68.15 | $69.62 | $63.54 | 1,232,866 |
| 2015-09-10 | $67.88 | $69.12 | $67.87 | $68.72 | $62.72 | 1,614,904 |
| 2015-09-09 | $69.67 | $70.00 | $67.83 | $67.93 | $62.00 | 823,202 |
| 2015-09-08 | $68.10 | $69.36 | $67.88 | $69.36 | $63.30 | 991,362 |
Fidelity National Information Services Inc (FIS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Fidelity National Information Services Inc (FIS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Fidelity National Information Services Inc (FIS) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |