FMC Corp (FMC) Exchange: NYSE
Data as of April 24, 2024
$56.75 ($-4.79) -7.78%
FMC Corp - Daily Information
Click for more stock information on FMC Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $60.70 |
| Previous Close | $56.75 |
| High | $60.79 |
| Low | $56.52 |
| Adjusted Open | $60.70 |
| Previous Adjusted Close | $56.75 |
| Adjusted High | $60.79 |
| Adjusted Low | $56.52 |
About FMC Corp (FMC)
FMC Corporation is an American chemical manufacturing company headquartered in Philadelphia, Pennsylvania. The company designs and manufactures agricultural, industrial, and consumer products and specializes in the production of chemicals. FMC has been in operation since 1883 and celebrates its 135th year anniversary in 2018. The company has grown to employ over 6,000 people across seven countries and dozens of locations in the US, Europe, Asia, Australia, and Latin America. FMC has experienced strong financial performance since 2013 and hit record operating income and earnings per share in 2017.
Invest in FMC Corp (FMC)
Historical Stock Data for FMC Corp (FMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $60.70 | $60.79 | $56.52 | $56.75 | $56.75 | 2,007,136 |
| 2024-04-11 | $62.24 | $62.69 | $60.46 | $61.54 | $61.54 | 1,484,738 |
| 2024-04-10 | $62.35 | $63.67 | $61.52 | $62.22 | $62.22 | 1,616,768 |
| 2024-04-09 | $61.55 | $63.78 | $60.77 | $63.76 | $63.76 | 1,781,110 |
| 2024-04-08 | $59.23 | $61.32 | $58.93 | $60.14 | $60.14 | 1,541,862 |
| 2024-04-05 | $58.85 | $59.47 | $58.23 | $58.74 | $58.74 | 1,658,438 |
| 2024-04-04 | $60.58 | $61.25 | $59.08 | $59.21 | $59.21 | 1,908,270 |
| 2024-04-03 | $60.35 | $60.97 | $59.62 | $60.03 | $60.03 | 1,609,895 |
| 2024-04-02 | $62.77 | $62.77 | $60.12 | $60.34 | $60.34 | 1,563,575 |
| 2024-04-01 | $64.00 | $64.25 | $62.62 | $62.76 | $62.76 | 1,347,637 |
| 2024-03-28 | $62.91 | $64.33 | $62.43 | $63.70 | $63.70 | 2,017,951 |
| 2024-03-27 | $62.12 | $63.11 | $62.03 | $62.70 | $62.70 | 1,299,811 |
| 2024-03-26 | $63.19 | $64.00 | $62.07 | $62.44 | $61.87 | 1,582,943 |
| 2024-03-25 | $62.98 | $63.94 | $62.55 | $62.82 | $62.24 | 1,547,759 |
| 2024-03-22 | $64.94 | $65.44 | $62.36 | $62.36 | $61.79 | 1,313,102 |
| 2024-03-21 | $64.50 | $65.10 | $64.05 | $64.91 | $64.32 | 1,899,220 |
| 2024-03-20 | $63.53 | $64.85 | $63.02 | $64.11 | $63.52 | 2,751,943 |
| 2024-03-19 | $65.30 | $65.71 | $61.61 | $61.67 | $61.10 | 2,370,388 |
| 2024-03-18 | $64.42 | $66.91 | $64.08 | $66.06 | $65.45 | 2,280,389 |
| 2024-03-15 | $63.41 | $65.90 | $63.13 | $65.05 | $65.05 | 6,166,188 |
| 2024-03-14 | $65.18 | $65.30 | $63.56 | $64.07 | $64.07 | 1,938,911 |
| 2024-03-13 | $64.14 | $67.08 | $64.00 | $65.71 | $65.71 | 2,494,443 |
| 2024-03-12 | $64.78 | $65.04 | $63.16 | $63.85 | $63.85 | 1,547,045 |
| 2024-03-11 | $62.49 | $64.84 | $62.45 | $64.16 | $64.16 | 1,847,182 |
| 2024-03-08 | $63.72 | $64.51 | $62.62 | $62.69 | $62.69 | 1,861,174 |
| 2024-03-07 | $62.00 | $64.37 | $61.66 | $63.40 | $63.40 | 1,907,177 |
| 2024-03-06 | $60.30 | $61.92 | $59.63 | $61.52 | $61.52 | 1,982,304 |
| 2024-03-05 | $58.67 | $60.11 | $58.25 | $59.71 | $59.71 | 2,030,797 |
| 2024-03-04 | $57.31 | $59.43 | $57.20 | $58.80 | $58.80 | 2,916,131 |
| 2024-03-01 | $56.48 | $57.65 | $55.87 | $57.31 | $57.31 | 2,808,684 |
| 2024-02-29 | $51.59 | $56.55 | $51.44 | $56.39 | $56.39 | 4,852,978 |
| 2024-02-28 | $52.32 | $52.44 | $51.01 | $51.29 | $51.29 | 2,023,424 |
| 2024-02-27 | $53.02 | $53.30 | $52.57 | $52.78 | $52.78 | 1,546,122 |
| 2024-02-26 | $51.85 | $52.91 | $51.48 | $52.54 | $52.54 | 1,714,796 |
| 2024-02-23 | $51.37 | $52.56 | $51.06 | $52.38 | $52.38 | 1,254,089 |
| 2024-02-22 | $51.20 | $51.82 | $50.24 | $51.65 | $51.65 | 1,535,980 |
| 2024-02-21 | $50.79 | $51.32 | $50.03 | $51.11 | $51.11 | 1,807,337 |
| 2024-02-20 | $51.80 | $51.90 | $50.72 | $50.99 | $50.99 | 2,112,725 |
| 2024-02-16 | $51.48 | $52.79 | $51.10 | $52.34 | $52.34 | 1,969,818 |
| 2024-02-15 | $51.55 | $52.68 | $51.23 | $51.74 | $51.74 | 2,154,383 |
| 2024-02-14 | $51.89 | $52.10 | $50.60 | $51.13 | $51.13 | 2,571,283 |
| 2024-02-13 | $52.20 | $53.04 | $51.27 | $51.49 | $51.49 | 2,501,422 |
| 2024-02-12 | $51.91 | $53.96 | $51.51 | $53.61 | $53.61 | 2,259,644 |
| 2024-02-09 | $51.89 | $52.41 | $50.63 | $51.75 | $51.75 | 3,290,174 |
| 2024-02-08 | $54.40 | $54.86 | $51.59 | $52.04 | $52.04 | 2,738,639 |
| 2024-02-07 | $53.51 | $55.38 | $53.34 | $54.65 | $54.65 | 3,777,114 |
| 2024-02-06 | $52.10 | $57.33 | $52.00 | $53.45 | $53.45 | 5,842,622 |
| 2024-02-05 | $60.00 | $61.42 | $59.75 | $60.42 | $60.42 | 3,620,437 |
| 2024-02-02 | $61.74 | $62.10 | $60.03 | $61.43 | $61.43 | 2,948,738 |
| 2024-02-01 | $58.34 | $62.17 | $58.06 | $62.14 | $62.14 | 3,790,860 |
| 2024-01-31 | $57.59 | $58.31 | $56.18 | $56.20 | $56.20 | 1,387,101 |
| 2024-01-30 | $57.22 | $58.25 | $57.00 | $57.49 | $57.49 | 922,483 |
| 2024-01-29 | $58.14 | $58.18 | $56.62 | $57.80 | $57.80 | 1,143,218 |
| 2024-01-26 | $58.34 | $59.08 | $57.95 | $58.35 | $58.35 | 1,145,300 |
| 2024-01-25 | $57.50 | $57.91 | $56.30 | $57.47 | $57.47 | 864,072 |
| 2024-01-24 | $58.11 | $58.44 | $56.27 | $57.01 | $57.01 | 1,297,574 |
| 2024-01-23 | $57.50 | $58.04 | $56.92 | $57.82 | $57.82 | 1,409,131 |
| 2024-01-22 | $55.14 | $56.43 | $54.88 | $56.40 | $56.40 | 1,303,267 |
| 2024-01-19 | $55.17 | $56.03 | $54.38 | $55.65 | $55.65 | 1,489,912 |
| 2024-01-18 | $55.35 | $55.47 | $54.31 | $55.04 | $55.04 | 1,233,805 |
| 2024-01-17 | $56.21 | $56.80 | $54.95 | $55.47 | $55.47 | 1,546,931 |
| 2024-01-16 | $57.50 | $57.65 | $56.06 | $57.04 | $57.04 | 2,002,990 |
| 2024-01-12 | $59.48 | $59.70 | $58.11 | $58.21 | $58.21 | 1,016,224 |
| 2024-01-11 | $59.70 | $59.98 | $58.75 | $58.93 | $58.93 | 1,339,759 |
| 2024-01-10 | $59.93 | $60.49 | $59.22 | $59.51 | $59.51 | 1,098,842 |
| 2024-01-09 | $61.07 | $61.54 | $60.06 | $60.59 | $60.59 | 1,018,520 |
| 2024-01-08 | $60.39 | $61.90 | $59.86 | $61.58 | $61.58 | 1,085,915 |
| 2024-01-05 | $59.99 | $61.41 | $59.31 | $60.78 | $60.78 | 1,129,895 |
| 2024-01-04 | $61.64 | $61.97 | $59.86 | $60.27 | $60.27 | 1,959,698 |
| 2024-01-03 | $64.07 | $64.50 | $60.94 | $61.19 | $61.19 | 1,815,708 |
| 2024-01-02 | $62.81 | $65.81 | $62.81 | $64.84 | $64.84 | 1,776,744 |
| 2023-12-29 | $62.83 | $63.40 | $62.60 | $63.05 | $63.05 | 1,405,085 |
| 2023-12-28 | $63.68 | $63.68 | $63.08 | $63.31 | $63.31 | 1,097,286 |
| 2023-12-27 | $63.57 | $63.98 | $63.21 | $63.63 | $63.05 | 1,193,510 |
| 2023-12-26 | $63.00 | $64.00 | $62.65 | $63.74 | $63.16 | 1,180,591 |
| 2023-12-22 | $62.46 | $63.63 | $62.10 | $62.74 | $62.74 | 1,655,858 |
| 2023-12-21 | $60.57 | $62.11 | $60.18 | $62.10 | $62.10 | 1,804,343 |
| 2023-12-20 | $60.72 | $61.21 | $59.56 | $59.73 | $59.73 | 2,172,371 |
| 2023-12-19 | $59.90 | $61.14 | $59.48 | $60.98 | $60.98 | 1,961,517 |
| 2023-12-18 | $59.78 | $59.78 | $58.12 | $58.89 | $58.89 | 1,690,464 |
| 2023-12-15 | $60.00 | $60.50 | $59.51 | $59.51 | $59.51 | 4,583,795 |
| 2023-12-14 | $58.84 | $61.57 | $58.84 | $60.23 | $60.23 | 2,532,793 |
| 2023-12-13 | $54.54 | $57.76 | $54.34 | $57.76 | $57.76 | 1,508,964 |
| 2023-12-12 | $55.80 | $55.88 | $54.24 | $54.65 | $54.65 | 1,346,232 |
| 2023-12-11 | $55.66 | $56.03 | $55.09 | $55.80 | $55.80 | 1,758,074 |
| 2023-12-08 | $55.95 | $56.57 | $55.36 | $55.88 | $55.88 | 1,307,737 |
| 2023-12-07 | $54.93 | $56.37 | $54.75 | $55.37 | $55.37 | 1,804,948 |
| 2023-12-06 | $54.22 | $55.59 | $53.81 | $55.21 | $55.21 | 1,408,485 |
| 2023-12-05 | $55.07 | $55.18 | $53.54 | $53.78 | $53.78 | 1,754,734 |
| 2023-12-04 | $55.50 | $56.58 | $55.14 | $55.42 | $55.42 | 1,866,115 |
| 2023-12-01 | $54.03 | $55.86 | $53.28 | $55.75 | $55.75 | 2,116,550 |
| 2023-11-30 | $52.96 | $53.69 | $51.98 | $53.66 | $53.66 | 3,168,002 |
| 2023-11-29 | $52.62 | $53.76 | $52.13 | $52.68 | $52.68 | 1,288,114 |
| 2023-11-28 | $51.97 | $52.80 | $51.24 | $52.37 | $52.37 | 1,249,577 |
| 2023-11-27 | $52.50 | $52.85 | $51.62 | $52.00 | $52.00 | 1,578,442 |
| 2023-11-24 | $53.33 | $53.89 | $52.88 | $53.09 | $53.09 | 497,699 |
| 2023-11-22 | $53.01 | $53.50 | $52.30 | $53.12 | $53.12 | 959,699 |
| 2023-11-21 | $53.42 | $54.06 | $53.00 | $53.20 | $53.20 | 1,010,822 |
| 2023-11-20 | $53.62 | $54.43 | $52.56 | $53.71 | $53.71 | 1,579,582 |
| 2023-11-17 | $54.11 | $54.14 | $52.73 | $53.65 | $53.65 | 1,533,417 |
| 2023-11-16 | $56.00 | $56.46 | $52.73 | $53.43 | $53.43 | 1,782,536 |
| 2023-11-15 | $53.08 | $56.49 | $53.03 | $54.70 | $54.70 | 1,934,666 |
| 2023-11-14 | $52.02 | $54.36 | $52.02 | $52.74 | $52.74 | 1,755,684 |
| 2023-11-13 | $50.84 | $51.64 | $50.14 | $51.23 | $51.23 | 1,347,605 |
| 2023-11-10 | $50.01 | $51.58 | $49.49 | $51.24 | $51.24 | 1,859,661 |
| 2023-11-09 | $53.13 | $53.21 | $49.56 | $50.11 | $50.11 | 2,686,133 |
| 2023-11-08 | $54.04 | $54.06 | $52.38 | $52.42 | $52.42 | 1,373,245 |
| 2023-11-07 | $54.72 | $55.23 | $53.26 | $53.37 | $53.37 | 1,226,013 |
| 2023-11-06 | $55.30 | $55.84 | $54.04 | $55.39 | $55.39 | 1,853,756 |
| 2023-11-03 | $55.50 | $56.17 | $54.50 | $55.39 | $55.39 | 2,205,322 |
| 2023-11-02 | $50.49 | $55.12 | $50.27 | $54.69 | $54.69 | 2,741,507 |
| 2023-11-01 | $53.28 | $53.43 | $49.94 | $50.01 | $50.01 | 3,631,733 |
| 2023-10-31 | $56.17 | $56.33 | $52.10 | $53.20 | $53.20 | 3,714,930 |
| 2023-10-30 | $57.90 | $58.67 | $56.56 | $57.96 | $57.96 | 1,775,595 |
| 2023-10-27 | $57.61 | $57.98 | $56.76 | $56.88 | $56.88 | 1,642,269 |
| 2023-10-26 | $56.36 | $58.39 | $55.69 | $57.34 | $57.34 | 1,642,852 |
| 2023-10-25 | $56.08 | $56.68 | $54.87 | $55.77 | $55.77 | 1,810,588 |
| 2023-10-24 | $56.45 | $57.08 | $54.97 | $56.11 | $56.11 | 3,762,982 |
| 2023-10-23 | $50.16 | $59.90 | $49.70 | $58.12 | $58.12 | 8,862,406 |
| 2023-10-20 | $66.36 | $67.88 | $66.28 | $66.95 | $66.95 | 2,749,662 |
| 2023-10-19 | $65.83 | $67.76 | $65.66 | $66.59 | $66.59 | 1,201,646 |
| 2023-10-18 | $66.73 | $67.81 | $65.83 | $66.16 | $66.16 | 1,778,804 |
| 2023-10-17 | $63.79 | $67.27 | $63.71 | $67.24 | $67.24 | 2,076,420 |
| 2023-10-16 | $63.26 | $64.89 | $62.27 | $64.22 | $64.22 | 1,336,762 |
| 2023-10-13 | $62.05 | $62.64 | $61.80 | $62.41 | $62.41 | 1,189,048 |
| 2023-10-12 | $63.04 | $63.04 | $61.50 | $61.87 | $61.87 | 1,257,663 |
| 2023-10-11 | $64.47 | $64.69 | $62.19 | $62.76 | $62.76 | 924,289 |
| 2023-10-10 | $63.85 | $64.75 | $63.38 | $64.62 | $64.62 | 1,125,863 |
| 2023-10-09 | $62.81 | $63.55 | $62.01 | $63.35 | $63.35 | 1,491,062 |
| 2023-10-06 | $62.81 | $63.42 | $62.23 | $62.79 | $62.79 | 1,612,512 |
| 2023-10-05 | $64.60 | $65.01 | $63.00 | $63.51 | $63.51 | 1,186,319 |
| 2023-10-04 | $65.85 | $66.10 | $64.60 | $64.85 | $64.85 | 1,391,363 |
| 2023-10-03 | $64.60 | $66.48 | $64.52 | $65.15 | $65.15 | 1,731,049 |
| 2023-10-02 | $66.64 | $66.65 | $64.80 | $65.25 | $65.25 | 2,338,755 |
| 2023-09-29 | $66.59 | $67.28 | $65.96 | $66.97 | $66.97 | 1,944,797 |
| 2023-09-28 | $65.62 | $66.65 | $65.30 | $65.91 | $65.91 | 1,987,103 |
| 2023-09-27 | $67.42 | $67.50 | $65.62 | $66.01 | $65.43 | 1,463,219 |
| 2023-09-26 | $67.42 | $67.81 | $66.55 | $67.04 | $66.46 | 1,442,987 |
| 2023-09-25 | $67.44 | $68.96 | $67.37 | $67.93 | $67.34 | 1,242,588 |
| 2023-09-22 | $70.05 | $70.16 | $68.17 | $68.39 | $67.79 | 1,555,588 |
| 2023-09-21 | $70.70 | $71.01 | $69.74 | $69.79 | $69.18 | 1,561,973 |
| 2023-09-20 | $73.00 | $73.00 | $70.91 | $70.98 | $70.36 | 1,651,128 |
| 2023-09-19 | $74.00 | $74.05 | $72.42 | $72.50 | $71.87 | 1,655,264 |
| 2023-09-18 | $75.80 | $75.89 | $73.69 | $73.74 | $73.10 | 1,513,386 |
| 2023-09-15 | $75.50 | $76.82 | $75.35 | $75.65 | $75.65 | 2,929,398 |
| 2023-09-14 | $76.13 | $76.62 | $75.02 | $75.61 | $75.61 | 2,268,557 |
| 2023-09-13 | $75.52 | $77.19 | $75.05 | $75.31 | $75.31 | 2,213,827 |
| 2023-09-12 | $73.49 | $75.60 | $73.00 | $75.05 | $75.05 | 2,341,780 |
| 2023-09-11 | $75.89 | $76.70 | $73.71 | $73.87 | $73.87 | 2,467,384 |
| 2023-09-08 | $76.47 | $77.10 | $74.81 | $75.46 | $75.46 | 3,065,110 |
| 2023-09-07 | $81.14 | $81.50 | $74.82 | $76.10 | $76.10 | 7,138,491 |
| 2023-09-06 | $82.45 | $82.99 | $81.64 | $82.19 | $82.19 | 1,924,589 |
| 2023-09-05 | $85.33 | $85.33 | $82.34 | $82.62 | $82.62 | 2,641,509 |
| 2023-09-01 | $87.07 | $87.35 | $85.87 | $86.09 | $86.09 | 1,529,928 |
| 2023-08-31 | $88.56 | $88.63 | $85.68 | $86.23 | $86.23 | 2,157,047 |
| 2023-08-30 | $88.56 | $88.83 | $87.85 | $88.40 | $88.40 | 1,504,368 |
| 2023-08-29 | $88.98 | $89.22 | $87.90 | $88.69 | $88.69 | 1,214,449 |
| 2023-08-28 | $88.40 | $89.27 | $88.17 | $88.61 | $88.61 | 610,299 |
| 2023-08-25 | $88.77 | $88.97 | $87.88 | $87.95 | $87.95 | 865,410 |
| 2023-08-24 | $88.00 | $88.59 | $87.57 | $88.25 | $88.25 | 903,585 |
| 2023-08-23 | $88.36 | $88.51 | $87.67 | $88.18 | $88.18 | 1,116,807 |
| 2023-08-22 | $88.25 | $88.69 | $87.95 | $88.52 | $88.52 | 951,920 |
| 2023-08-21 | $88.71 | $89.12 | $87.43 | $88.15 | $88.15 | 931,857 |
| 2023-08-18 | $88.26 | $90.33 | $88.25 | $89.00 | $89.00 | 1,392,280 |
| 2023-08-17 | $87.38 | $88.93 | $87.09 | $88.82 | $88.82 | 1,145,954 |
| 2023-08-16 | $87.15 | $87.83 | $86.81 | $87.15 | $87.15 | 863,382 |
| 2023-08-15 | $88.91 | $89.47 | $87.41 | $87.48 | $87.48 | 1,226,485 |
| 2023-08-14 | $88.22 | $89.95 | $87.89 | $89.80 | $89.80 | 1,417,647 |
| 2023-08-11 | $87.58 | $89.79 | $87.37 | $89.06 | $89.06 | 1,015,062 |
| 2023-08-10 | $87.47 | $88.43 | $86.85 | $87.75 | $87.75 | 1,351,884 |
| 2023-08-09 | $88.99 | $89.07 | $86.61 | $86.95 | $86.95 | 2,064,471 |
| 2023-08-08 | $90.00 | $90.26 | $88.54 | $88.62 | $88.62 | 1,256,250 |
| 2023-08-07 | $91.47 | $92.24 | $90.95 | $91.05 | $91.05 | 1,077,615 |
| 2023-08-04 | $91.34 | $94.07 | $91.34 | $91.49 | $91.49 | 1,297,990 |
| 2023-08-03 | $91.52 | $92.77 | $89.68 | $90.99 | $90.99 | 1,839,965 |
| 2023-08-02 | $93.16 | $94.31 | $92.72 | $92.82 | $92.82 | 1,680,098 |
| 2023-08-01 | $95.57 | $96.05 | $93.81 | $94.03 | $94.03 | 1,381,779 |
| 2023-07-31 | $96.70 | $96.81 | $95.60 | $96.23 | $96.23 | 831,265 |
| 2023-07-28 | $96.35 | $96.53 | $95.71 | $96.34 | $96.34 | 1,150,802 |
| 2023-07-27 | $95.29 | $96.64 | $94.89 | $95.21 | $95.21 | 809,977 |
| 2023-07-26 | $95.28 | $96.34 | $95.01 | $95.29 | $95.29 | 647,367 |
| 2023-07-25 | $96.32 | $96.32 | $95.18 | $95.76 | $95.76 | 1,166,936 |
| 2023-07-24 | $94.17 | $95.83 | $94.06 | $95.41 | $95.41 | 1,624,993 |
| 2023-07-21 | $95.51 | $95.85 | $94.82 | $95.16 | $95.16 | 1,150,093 |
| 2023-07-20 | $96.64 | $96.64 | $95.23 | $95.64 | $95.64 | 817,689 |
| 2023-07-19 | $95.92 | $96.91 | $95.47 | $95.63 | $95.63 | 1,181,527 |
| 2023-07-18 | $95.80 | $97.45 | $95.12 | $95.57 | $95.57 | 1,218,430 |
| 2023-07-17 | $95.00 | $96.06 | $94.87 | $95.41 | $95.41 | 888,830 |
| 2023-07-14 | $96.32 | $96.76 | $94.97 | $95.23 | $95.23 | 1,109,528 |
| 2023-07-13 | $95.22 | $97.27 | $94.62 | $96.18 | $96.18 | 1,643,929 |
| 2023-07-12 | $95.00 | $96.00 | $93.08 | $95.47 | $95.47 | 2,271,385 |
| 2023-07-11 | $92.65 | $94.00 | $91.58 | $93.83 | $93.83 | 2,460,219 |
| 2023-07-10 | $96.04 | $97.63 | $88.77 | $92.63 | $92.63 | 8,312,688 |
| 2023-07-07 | $102.90 | $104.92 | $102.52 | $104.25 | $104.25 | 1,453,526 |
| 2023-07-06 | $101.83 | $103.50 | $101.42 | $103.36 | $103.36 | 1,087,231 |
| 2023-07-05 | $104.73 | $104.74 | $102.42 | $102.54 | $102.54 | 991,759 |
| 2023-07-03 | $104.03 | $106.87 | $103.67 | $106.09 | $106.09 | 450,195 |
| 2023-06-30 | $105.27 | $105.27 | $103.50 | $104.34 | $104.34 | 847,987 |
| 2023-06-29 | $103.05 | $104.68 | $102.61 | $104.53 | $104.53 | 746,991 |
| 2023-06-28 | $105.18 | $105.72 | $103.03 | $103.94 | $103.37 | 1,304,686 |
| 2023-06-27 | $106.25 | $107.15 | $104.35 | $105.10 | $104.52 | 753,896 |
| 2023-06-26 | $106.04 | $106.87 | $105.54 | $106.59 | $106.00 | 807,113 |
| 2023-06-23 | $107.22 | $107.68 | $105.48 | $105.73 | $105.15 | 1,270,852 |
| 2023-06-22 | $108.55 | $108.68 | $107.02 | $107.91 | $107.31 | 1,102,693 |
| 2023-06-21 | $105.06 | $108.91 | $104.36 | $108.86 | $108.26 | 1,417,471 |
| 2023-06-20 | $105.69 | $106.45 | $104.12 | $105.28 | $104.70 | 1,107,609 |
| 2023-06-16 | $106.31 | $107.29 | $105.41 | $106.77 | $106.77 | 1,605,368 |
| 2023-06-15 | $105.00 | $106.40 | $104.33 | $105.90 | $105.90 | 772,840 |
| 2023-06-14 | $106.25 | $106.83 | $104.28 | $104.54 | $104.54 | 698,797 |
| 2023-06-13 | $105.88 | $106.85 | $104.98 | $105.81 | $105.81 | 1,242,749 |
| 2023-06-12 | $105.63 | $106.70 | $104.69 | $105.10 | $105.10 | 1,522,075 |
| 2023-06-09 | $109.29 | $110.63 | $105.04 | $105.63 | $105.63 | 1,770,862 |
| 2023-06-08 | $111.16 | $111.45 | $108.76 | $109.96 | $109.96 | 1,002,903 |
| 2023-06-07 | $110.45 | $111.95 | $109.48 | $111.45 | $111.45 | 911,998 |
| 2023-06-06 | $106.51 | $110.37 | $106.51 | $110.21 | $110.21 | 1,080,983 |
| 2023-06-05 | $107.70 | $109.11 | $107.21 | $107.44 | $107.44 | 1,076,979 |
| 2023-06-02 | $106.05 | $107.26 | $105.44 | $107.07 | $107.07 | 1,089,135 |
| 2023-06-01 | $104.36 | $105.21 | $103.77 | $104.29 | $104.29 | 1,105,269 |
| 2023-05-31 | $103.55 | $104.44 | $102.63 | $104.08 | $104.08 | 2,654,483 |
| 2023-05-30 | $103.24 | $104.42 | $102.16 | $104.21 | $104.21 | 891,483 |
| 2023-05-26 | $104.29 | $104.85 | $103.41 | $103.59 | $103.59 | 769,232 |
| 2023-05-25 | $104.27 | $105.15 | $103.58 | $103.87 | $103.87 | 649,629 |
| 2023-05-24 | $106.56 | $106.60 | $104.73 | $104.91 | $104.91 | 709,808 |
| 2023-05-23 | $107.63 | $107.97 | $106.45 | $106.64 | $106.64 | 801,404 |
| 2023-05-22 | $109.12 | $109.68 | $107.81 | $107.83 | $107.83 | 1,030,463 |
| 2023-05-19 | $109.21 | $109.79 | $108.17 | $108.91 | $108.91 | 604,633 |
| 2023-05-18 | $107.88 | $108.74 | $106.26 | $108.47 | $108.47 | 796,555 |
| 2023-05-17 | $108.61 | $109.44 | $107.69 | $108.02 | $108.02 | 774,173 |
| 2023-05-16 | $109.47 | $109.68 | $108.22 | $108.30 | $108.30 | 990,677 |
| 2023-05-15 | $110.13 | $110.23 | $108.98 | $110.16 | $110.16 | 618,145 |
| 2023-05-12 | $109.66 | $110.54 | $108.67 | $109.58 | $109.58 | 776,338 |
| 2023-05-11 | $108.90 | $109.63 | $108.31 | $109.50 | $109.50 | 1,095,218 |
| 2023-05-10 | $111.79 | $112.10 | $108.54 | $110.58 | $110.58 | 1,036,583 |
| 2023-05-09 | $111.57 | $111.63 | $110.02 | $110.50 | $110.50 | 1,032,605 |
| 2023-05-08 | $114.47 | $114.66 | $111.77 | $111.96 | $111.96 | 586,104 |
| 2023-05-05 | $113.14 | $114.20 | $112.56 | $113.49 | $113.49 | 816,266 |
| 2023-05-04 | $113.44 | $113.84 | $111.00 | $111.89 | $111.89 | 1,108,048 |
| 2023-05-03 | $115.90 | $117.25 | $113.81 | $113.99 | $113.99 | 1,251,969 |
| 2023-05-02 | $118.80 | $121.54 | $111.78 | $116.42 | $116.42 | 3,243,322 |
| 2023-05-01 | $123.50 | $124.61 | $122.83 | $123.76 | $123.76 | 910,519 |
| 2023-04-28 | $121.45 | $123.70 | $121.45 | $123.58 | $123.58 | 946,179 |
| 2023-04-27 | $119.84 | $122.14 | $119.50 | $121.78 | $121.78 | 763,084 |
| 2023-04-26 | $121.11 | $122.00 | $119.73 | $119.82 | $119.82 | 804,725 |
| 2023-04-25 | $122.77 | $123.85 | $121.99 | $122.03 | $122.03 | 640,401 |
| 2023-04-24 | $123.77 | $124.04 | $122.99 | $123.79 | $123.79 | 397,994 |
| 2023-04-21 | $123.14 | $124.19 | $122.91 | $123.22 | $123.22 | 693,108 |
| 2023-04-20 | $122.91 | $123.40 | $122.21 | $123.11 | $123.11 | 648,380 |
| 2023-04-19 | $124.00 | $124.58 | $123.20 | $123.75 | $123.75 | 555,041 |
| 2023-04-18 | $124.58 | $125.20 | $124.02 | $124.69 | $124.69 | 390,863 |
| 2023-04-17 | $123.52 | $124.32 | $123.00 | $124.31 | $124.31 | 402,714 |
| 2023-04-14 | $123.84 | $124.91 | $121.93 | $122.69 | $122.69 | 563,907 |
| 2023-04-13 | $123.87 | $124.77 | $122.29 | $123.85 | $123.85 | 722,789 |
| 2023-04-12 | $121.13 | $123.78 | $120.75 | $122.50 | $122.50 | 889,305 |
| 2023-04-11 | $119.07 | $120.89 | $118.34 | $120.77 | $120.77 | 667,255 |
| 2023-04-10 | $117.09 | $119.29 | $116.75 | $119.07 | $119.07 | 712,014 |
| 2023-04-06 | $120.55 | $121.09 | $116.12 | $116.92 | $116.92 | 1,595,865 |
| 2023-04-05 | $121.27 | $121.92 | $120.09 | $121.88 | $121.88 | 1,106,119 |
| 2023-04-04 | $122.09 | $123.16 | $120.81 | $121.59 | $121.59 | 879,387 |
| 2023-04-03 | $122.66 | $123.25 | $121.65 | $122.71 | $122.71 | 875,277 |
| 2023-03-31 | $121.38 | $122.32 | $121.01 | $122.13 | $122.13 | 516,521 |
| 2023-03-30 | $121.34 | $121.62 | $120.17 | $121.09 | $121.09 | 490,586 |
| 2023-03-29 | $120.56 | $121.65 | $119.75 | $120.97 | $120.39 | 722,933 |
| 2023-03-28 | $118.63 | $120.34 | $118.15 | $119.25 | $118.68 | 376,630 |
| 2023-03-27 | $119.11 | $119.11 | $117.36 | $118.31 | $117.75 | 502,398 |
| 2023-03-24 | $116.12 | $118.17 | $115.00 | $117.69 | $117.13 | 725,697 |
| 2023-03-23 | $118.19 | $118.89 | $115.40 | $116.96 | $116.40 | 840,292 |
| 2023-03-22 | $121.50 | $121.69 | $117.88 | $118.06 | $118.06 | 933,525 |
| 2023-03-21 | $120.42 | $121.89 | $119.78 | $121.53 | $121.53 | 821,493 |
| 2023-03-20 | $117.07 | $119.14 | $115.89 | $118.86 | $118.86 | 1,011,750 |
| 2023-03-17 | $117.01 | $117.53 | $115.41 | $116.07 | $116.07 | 1,660,801 |
| 2023-03-16 | $114.57 | $116.99 | $113.86 | $116.76 | $116.76 | 1,137,560 |
| 2023-03-15 | $117.53 | $118.72 | $114.43 | $116.05 | $116.05 | 847,828 |
| 2023-03-14 | $121.45 | $122.25 | $118.69 | $120.26 | $120.26 | 918,456 |
| 2023-03-13 | $118.88 | $121.05 | $117.54 | $119.44 | $119.44 | 1,042,549 |
| 2023-03-10 | $122.75 | $123.19 | $119.89 | $120.56 | $120.56 | 613,563 |
| 2023-03-09 | $127.85 | $128.52 | $122.92 | $123.26 | $123.26 | 574,078 |
| 2023-03-08 | $126.23 | $127.65 | $125.43 | $127.47 | $127.47 | 969,449 |
| 2023-03-07 | $125.61 | $126.45 | $123.87 | $126.13 | $126.13 | 763,647 |
| 2023-03-06 | $127.80 | $128.27 | $125.07 | $125.98 | $125.98 | 1,054,347 |
| 2023-03-03 | $129.14 | $129.14 | $127.40 | $128.40 | $128.40 | 729,929 |
| 2023-03-02 | $128.24 | $129.20 | $126.57 | $128.86 | $128.86 | 791,110 |
| 2023-03-01 | $128.87 | $129.81 | $127.74 | $128.12 | $128.12 | 701,109 |
| 2023-02-28 | $129.31 | $129.85 | $128.66 | $129.15 | $129.15 | 903,417 |
| 2023-02-27 | $129.31 | $130.41 | $128.68 | $129.22 | $129.22 | 483,212 |
| 2023-02-24 | $127.87 | $129.43 | $126.29 | $128.87 | $128.87 | 557,020 |
| 2023-02-23 | $128.62 | $130.28 | $128.01 | $129.08 | $129.08 | 525,141 |
| 2023-02-22 | $126.57 | $129.05 | $126.20 | $128.73 | $128.73 | 534,838 |
| 2023-02-21 | $127.93 | $128.40 | $126.00 | $126.14 | $126.14 | 593,499 |
| 2023-02-17 | $128.93 | $129.26 | $127.64 | $128.20 | $128.20 | 495,906 |
| 2023-02-16 | $128.07 | $131.05 | $127.80 | $129.00 | $129.00 | 976,018 |
| 2023-02-15 | $128.05 | $129.21 | $127.07 | $129.04 | $129.04 | 881,908 |
| 2023-02-14 | $128.89 | $129.21 | $127.26 | $128.64 | $128.64 | 760,589 |
| 2023-02-13 | $131.20 | $131.77 | $128.66 | $128.94 | $128.94 | 820,344 |
| 2023-02-10 | $129.38 | $131.57 | $129.15 | $131.20 | $131.20 | 1,145,693 |
| 2023-02-09 | $129.51 | $130.84 | $126.77 | $129.10 | $129.10 | 1,093,885 |
| 2023-02-08 | $126.69 | $130.25 | $125.67 | $128.47 | $128.47 | 1,226,326 |
| 2023-02-07 | $125.73 | $127.11 | $124.88 | $126.13 | $126.13 | 1,008,745 |
| 2023-02-06 | $126.97 | $126.97 | $124.16 | $126.13 | $126.13 | 1,350,257 |
| 2023-02-03 | $128.55 | $129.07 | $127.04 | $127.39 | $127.39 | 1,063,347 |
| 2023-02-02 | $131.10 | $131.57 | $125.78 | $128.72 | $128.72 | 1,412,996 |
| 2023-02-01 | $132.79 | $133.35 | $131.10 | $132.43 | $132.43 | 747,449 |
| 2023-01-31 | $130.35 | $133.20 | $129.99 | $133.13 | $133.13 | 560,748 |
| 2023-01-30 | $132.00 | $133.37 | $129.28 | $130.29 | $130.29 | 673,542 |
| 2023-01-27 | $130.61 | $132.94 | $130.59 | $132.22 | $132.22 | 769,239 |
| 2023-01-26 | $129.06 | $131.35 | $129.06 | $130.90 | $130.90 | 591,415 |
| 2023-01-25 | $127.89 | $129.61 | $126.53 | $128.88 | $128.88 | 366,383 |
| 2023-01-24 | $126.60 | $129.39 | $125.00 | $129.22 | $129.22 | 317,422 |
| 2023-01-23 | $128.39 | $128.81 | $126.56 | $127.48 | $127.48 | 500,056 |
| 2023-01-20 | $127.02 | $129.22 | $126.27 | $128.20 | $128.20 | 662,788 |
| 2023-01-19 | $126.42 | $127.32 | $125.77 | $126.57 | $126.57 | 400,192 |
| 2023-01-18 | $129.63 | $129.95 | $126.59 | $126.62 | $126.62 | 741,286 |
| 2023-01-17 | $130.32 | $131.72 | $128.28 | $128.63 | $128.63 | 876,717 |
| 2023-01-13 | $128.66 | $130.06 | $127.80 | $129.97 | $129.97 | 550,051 |
| 2023-01-12 | $131.57 | $131.65 | $129.04 | $129.38 | $129.38 | 547,949 |
| 2023-01-11 | $130.30 | $131.57 | $128.82 | $131.52 | $131.52 | 877,241 |
| 2023-01-10 | $129.50 | $130.30 | $127.77 | $128.70 | $128.70 | 651,698 |
| 2023-01-09 | $126.60 | $129.45 | $125.60 | $128.97 | $128.97 | 1,042,656 |
| 2023-01-06 | $123.25 | $125.69 | $122.63 | $125.46 | $125.46 | 739,536 |
| 2023-01-05 | $122.16 | $123.31 | $120.17 | $121.70 | $121.70 | 993,191 |
| 2023-01-04 | $124.91 | $126.00 | $122.35 | $122.94 | $122.94 | 977,594 |
| 2023-01-03 | $124.87 | $125.74 | $123.75 | $124.92 | $124.92 | 735,732 |
| 2022-12-30 | $124.56 | $125.40 | $123.59 | $124.80 | $124.80 | 591,561 |
| 2022-12-29 | $124.57 | $126.05 | $124.57 | $124.94 | $124.94 | 430,653 |
| 2022-12-28 | $126.25 | $126.92 | $124.56 | $124.66 | $124.08 | 422,186 |
| 2022-12-27 | $127.21 | $127.49 | $125.99 | $126.54 | $125.96 | 436,785 |
| 2022-12-23 | $124.58 | $126.51 | $123.82 | $126.34 | $125.76 | 575,842 |
| 2022-12-22 | $124.87 | $125.14 | $122.59 | $124.67 | $124.09 | 500,810 |
| 2022-12-21 | $124.72 | $125.71 | $123.59 | $125.09 | $124.51 | 530,658 |
| 2022-12-20 | $123.15 | $124.56 | $122.36 | $124.17 | $123.60 | 785,386 |
| 2022-12-19 | $124.50 | $125.42 | $122.39 | $122.76 | $122.19 | 636,524 |
| 2022-12-16 | $124.05 | $125.52 | $123.27 | $124.30 | $123.73 | 2,182,193 |
| 2022-12-15 | $125.68 | $125.83 | $124.02 | $125.17 | $124.59 | 774,588 |
| 2022-12-14 | $127.88 | $129.22 | $126.37 | $126.79 | $126.20 | 467,306 |
| 2022-12-13 | $128.62 | $129.21 | $127.02 | $127.60 | $127.01 | 828,586 |
| 2022-12-12 | $126.79 | $127.20 | $125.16 | $126.29 | $125.71 | 808,260 |
| 2022-12-09 | $127.99 | $129.00 | $126.58 | $126.60 | $126.02 | 527,077 |
| 2022-12-08 | $129.13 | $129.37 | $127.82 | $127.99 | $127.40 | 600,971 |
| 2022-12-07 | $127.86 | $128.79 | $126.96 | $127.92 | $127.33 | 694,835 |
| 2022-12-06 | $131.03 | $131.34 | $126.77 | $127.94 | $127.35 | 983,939 |
| 2022-12-05 | $133.49 | $134.29 | $130.06 | $130.73 | $130.13 | 731,843 |
| 2022-12-02 | $129.49 | $134.38 | $128.12 | $134.36 | $134.36 | 1,061,472 |
| 2022-12-01 | $131.00 | $132.50 | $129.99 | $130.03 | $130.03 | 658,053 |
| 2022-11-30 | $128.06 | $130.72 | $126.71 | $130.64 | $130.64 | 1,196,490 |
| 2022-11-29 | $127.67 | $128.57 | $126.53 | $127.71 | $127.71 | 542,988 |
| 2022-11-28 | $128.10 | $128.75 | $126.70 | $127.04 | $127.04 | 646,284 |
| 2022-11-25 | $128.16 | $129.56 | $128.01 | $129.18 | $129.18 | 172,153 |
| 2022-11-23 | $128.39 | $128.99 | $127.10 | $128.25 | $128.25 | 579,583 |
| 2022-11-22 | $128.52 | $129.00 | $127.10 | $128.13 | $128.13 | 638,447 |
| 2022-11-21 | $126.29 | $127.91 | $125.76 | $127.27 | $127.27 | 505,532 |
| 2022-11-18 | $128.44 | $128.57 | $126.57 | $127.65 | $127.65 | 700,066 |
| 2022-11-17 | $125.00 | $127.44 | $124.34 | $127.30 | $127.30 | 718,371 |
| 2022-11-16 | $127.97 | $128.11 | $126.57 | $126.72 | $126.72 | 617,423 |
| 2022-11-15 | $129.28 | $129.33 | $126.13 | $128.73 | $128.73 | 678,302 |
| 2022-11-14 | $125.35 | $129.44 | $124.43 | $127.13 | $127.13 | 666,694 |
| 2022-11-11 | $127.47 | $128.33 | $123.57 | $125.55 | $125.55 | 880,029 |
| 2022-11-10 | $129.16 | $129.78 | $126.15 | $126.45 | $126.45 | 839,542 |
| 2022-11-09 | $126.48 | $128.03 | $125.62 | $125.87 | $125.87 | 605,379 |
| 2022-11-08 | $125.01 | $127.97 | $124.02 | $127.15 | $127.15 | 673,790 |
| 2022-11-07 | $124.64 | $125.32 | $123.36 | $124.47 | $124.47 | 610,298 |
| 2022-11-04 | $125.42 | $125.64 | $121.67 | $124.50 | $124.50 | 930,820 |
| 2022-11-03 | $117.78 | $124.85 | $117.58 | $123.34 | $123.34 | 1,395,433 |
| 2022-11-02 | $122.82 | $124.50 | $119.00 | $119.87 | $119.87 | 1,918,700 |
| 2022-11-01 | $119.48 | $119.80 | $117.68 | $119.58 | $119.58 | 1,102,100 |
| 2022-10-31 | $117.61 | $119.38 | $116.64 | $118.90 | $118.90 | 949,865 |
| 2022-10-28 | $118.66 | $119.53 | $116.49 | $117.96 | $117.96 | 927,290 |
| 2022-10-27 | $118.70 | $119.48 | $117.95 | $118.55 | $118.55 | 673,394 |
| 2022-10-26 | $119.14 | $119.59 | $117.79 | $118.40 | $118.40 | 808,658 |
| 2022-10-25 | $115.40 | $119.36 | $115.02 | $118.65 | $118.65 | 1,252,174 |
| 2022-10-24 | $117.35 | $117.87 | $115.30 | $115.70 | $115.70 | 1,047,703 |
| 2022-10-21 | $115.21 | $117.53 | $113.95 | $117.20 | $117.20 | 1,179,336 |
| 2022-10-20 | $117.45 | $118.02 | $114.45 | $115.35 | $115.35 | 917,372 |
| 2022-10-19 | $117.23 | $118.70 | $115.64 | $116.67 | $116.67 | 694,513 |
| 2022-10-18 | $117.17 | $118.55 | $115.89 | $117.69 | $117.69 | 831,256 |
| 2022-10-17 | $112.81 | $114.73 | $112.58 | $114.45 | $114.45 | 821,998 |
| 2022-10-14 | $117.17 | $117.51 | $110.47 | $110.84 | $110.84 | 843,373 |
| 2022-10-13 | $112.50 | $117.34 | $112.04 | $116.52 | $116.52 | 954,290 |
| 2022-10-12 | $112.75 | $115.40 | $112.03 | $114.70 | $114.70 | 1,404,942 |
| 2022-10-11 | $111.87 | $114.65 | $111.67 | $112.42 | $112.42 | 745,779 |
| 2022-10-10 | $111.31 | $113.19 | $110.97 | $112.42 | $112.42 | 589,268 |
| 2022-10-07 | $111.29 | $112.00 | $109.47 | $110.76 | $110.76 | 642,440 |
| 2022-10-06 | $111.47 | $113.32 | $111.11 | $111.97 | $111.97 | 826,073 |
| 2022-10-05 | $111.34 | $112.60 | $110.33 | $112.04 | $112.04 | 884,352 |
| 2022-10-04 | $110.91 | $113.25 | $110.21 | $112.44 | $112.44 | 1,136,758 |
| 2022-10-03 | $107.56 | $109.77 | $107.34 | $109.11 | $109.11 | 1,079,086 |
| 2022-09-30 | $106.02 | $107.34 | $105.47 | $105.70 | $105.70 | 1,387,688 |
| 2022-09-29 | $107.24 | $107.24 | $105.32 | $106.31 | $106.31 | 916,452 |
| 2022-09-28 | $105.37 | $108.98 | $104.96 | $108.38 | $107.84 | 1,292,262 |
| 2022-09-27 | $104.91 | $106.42 | $104.14 | $105.00 | $104.48 | 1,141,103 |
| 2022-09-26 | $104.30 | $106.98 | $103.05 | $103.29 | $102.78 | 982,280 |
| 2022-09-23 | $105.19 | $105.60 | $103.25 | $104.80 | $104.80 | 957,593 |
| 2022-09-22 | $106.12 | $108.04 | $105.17 | $107.18 | $107.18 | 1,042,490 |
| 2022-09-21 | $107.34 | $108.54 | $105.69 | $105.70 | $105.70 | 685,755 |
| 2022-09-20 | $106.31 | $107.07 | $105.42 | $106.32 | $106.32 | 496,048 |
| 2022-09-19 | $104.19 | $107.84 | $103.81 | $107.61 | $107.61 | 825,362 |
| 2022-09-16 | $106.22 | $106.96 | $104.68 | $105.88 | $105.88 | 1,178,216 |
| 2022-09-15 | $110.67 | $111.25 | $107.82 | $108.25 | $108.25 | 626,577 |
| 2022-09-14 | $110.23 | $111.11 | $108.74 | $110.99 | $110.99 | 699,338 |
| 2022-09-13 | $110.68 | $113.11 | $110.00 | $110.34 | $110.34 | 645,969 |
| 2022-09-12 | $113.34 | $113.34 | $111.57 | $113.06 | $113.06 | 671,877 |
| 2022-09-09 | $111.36 | $113.40 | $110.58 | $112.70 | $112.70 | 782,431 |
| 2022-09-08 | $107.33 | $110.22 | $106.91 | $109.98 | $109.98 | 527,936 |
| 2022-09-07 | $104.65 | $109.07 | $104.37 | $108.61 | $108.61 | 446,540 |
| 2022-09-06 | $107.06 | $107.81 | $104.50 | $105.03 | $105.03 | 560,992 |
| 2022-09-02 | $108.00 | $108.62 | $105.95 | $106.44 | $106.44 | 662,136 |
| 2022-09-01 | $106.61 | $107.03 | $104.41 | $106.82 | $106.82 | 722,492 |
| 2022-08-31 | $109.45 | $109.59 | $107.45 | $108.08 | $108.08 | 951,998 |
| 2022-08-30 | $112.77 | $112.98 | $109.27 | $109.71 | $109.71 | 609,517 |
| 2022-08-29 | $112.65 | $114.38 | $112.16 | $113.02 | $113.02 | 495,326 |
| 2022-08-26 | $118.35 | $118.48 | $113.90 | $113.92 | $113.92 | 480,040 |
| 2022-08-25 | $115.60 | $117.64 | $115.18 | $117.59 | $117.59 | 762,825 |
| 2022-08-24 | $113.50 | $115.96 | $113.23 | $114.68 | $114.68 | 827,214 |
| 2022-08-23 | $109.16 | $113.51 | $109.16 | $113.29 | $113.29 | 688,007 |
| 2022-08-22 | $110.17 | $110.23 | $108.05 | $108.82 | $108.82 | 508,459 |
| 2022-08-19 | $112.40 | $112.56 | $110.58 | $111.44 | $111.44 | 461,173 |
| 2022-08-18 | $113.15 | $113.54 | $112.30 | $112.89 | $112.89 | 415,060 |
| 2022-08-17 | $112.42 | $113.37 | $111.78 | $112.99 | $112.99 | 610,918 |
| 2022-08-16 | $112.30 | $114.43 | $111.52 | $113.76 | $113.76 | 624,627 |
| 2022-08-15 | $110.65 | $112.09 | $110.28 | $111.99 | $111.99 | 550,664 |
| 2022-08-12 | $109.94 | $112.30 | $109.04 | $112.27 | $112.27 | 645,061 |
| 2022-08-11 | $110.14 | $110.75 | $109.25 | $109.57 | $109.57 | 354,707 |
| 2022-08-10 | $109.30 | $109.89 | $108.95 | $109.23 | $109.23 | 540,047 |
| 2022-08-09 | $108.20 | $108.62 | $106.08 | $107.35 | $107.35 | 622,539 |
| 2022-08-08 | $107.47 | $108.60 | $106.04 | $108.03 | $108.03 | 729,294 |
| 2022-08-05 | $105.34 | $107.82 | $105.34 | $106.33 | $106.33 | 834,909 |
| 2022-08-04 | $109.00 | $109.70 | $105.87 | $106.05 | $106.05 | 976,010 |
| 2022-08-03 | $107.34 | $110.85 | $107.00 | $109.04 | $109.04 | 1,330,441 |
| 2022-08-02 | $108.59 | $109.89 | $107.46 | $107.50 | $107.50 | 1,004,882 |
| 2022-08-01 | $110.49 | $110.49 | $108.70 | $109.11 | $109.11 | 894,606 |
| 2022-07-29 | $111.08 | $111.66 | $110.22 | $111.10 | $111.10 | 570,252 |
| 2022-07-28 | $110.75 | $111.36 | $109.04 | $110.22 | $110.22 | 475,326 |
| 2022-07-27 | $107.09 | $110.35 | $107.00 | $109.76 | $109.76 | 585,915 |
| 2022-07-26 | $107.66 | $108.61 | $107.29 | $107.79 | $107.79 | 467,049 |
| 2022-07-25 | $106.64 | $108.02 | $105.73 | $107.63 | $107.63 | 576,292 |
| 2022-07-22 | $106.14 | $107.07 | $105.46 | $105.90 | $105.90 | 602,545 |
| 2022-07-21 | $104.02 | $105.80 | $103.38 | $105.78 | $105.78 | 596,205 |
| 2022-07-20 | $104.47 | $105.81 | $103.77 | $104.86 | $104.86 | 687,105 |
| 2022-07-19 | $101.34 | $104.18 | $101.30 | $103.80 | $103.80 | 890,659 |
| 2022-07-18 | $101.97 | $102.71 | $100.03 | $100.37 | $100.37 | 994,933 |
| 2022-07-15 | $101.66 | $101.99 | $99.55 | $100.91 | $100.91 | 782,646 |
| 2022-07-14 | $100.60 | $101.50 | $98.24 | $100.04 | $100.04 | 1,145,575 |
| 2022-07-13 | $101.48 | $103.73 | $101.46 | $102.74 | $102.74 | 462,218 |
| 2022-07-12 | $103.95 | $105.31 | $103.14 | $103.54 | $103.54 | 558,093 |
| 2022-07-11 | $103.70 | $105.25 | $103.14 | $104.63 | $104.63 | 726,211 |
| 2022-07-08 | $104.86 | $105.52 | $103.18 | $104.93 | $104.93 | 550,083 |
| 2022-07-07 | $104.66 | $105.71 | $104.11 | $104.45 | $104.45 | 700,726 |
| 2022-07-06 | $104.12 | $104.49 | $99.77 | $103.60 | $103.60 | 1,585,471 |
| 2022-07-05 | $105.27 | $105.60 | $102.07 | $103.98 | $103.98 | 1,100,636 |
| 2022-07-01 | $106.23 | $107.72 | $104.50 | $107.50 | $107.50 | 674,159 |
| 2022-06-30 | $106.95 | $107.70 | $105.52 | $107.01 | $107.01 | 867,676 |
| 2022-06-29 | $107.88 | $108.48 | $106.24 | $108.22 | $108.22 | 473,677 |
| 2022-06-28 | $109.99 | $111.64 | $107.74 | $107.83 | $107.30 | 787,921 |
| 2022-06-27 | $108.69 | $109.24 | $107.14 | $108.92 | $108.39 | 1,117,844 |
| 2022-06-24 | $104.30 | $108.72 | $103.93 | $108.23 | $107.70 | 1,347,427 |
| 2022-06-23 | $107.27 | $107.97 | $103.40 | $103.69 | $103.18 | 867,265 |
| 2022-06-22 | $106.08 | $108.95 | $106.05 | $107.62 | $107.10 | 728,413 |
| 2022-06-21 | $108.14 | $109.57 | $106.58 | $108.83 | $108.30 | 950,230 |
| 2022-06-17 | $104.32 | $105.85 | $102.73 | $103.98 | $103.47 | 1,548,342 |
| 2022-06-16 | $104.85 | $105.39 | $103.14 | $103.91 | $103.40 | 1,033,565 |
| 2022-06-15 | $109.57 | $109.87 | $105.10 | $107.16 | $106.64 | 651,941 |
| 2022-06-14 | $108.16 | $109.27 | $107.29 | $107.92 | $107.39 | 612,085 |
| 2022-06-13 | $109.61 | $110.08 | $107.43 | $108.11 | $107.58 | 902,823 |
| 2022-06-10 | $113.69 | $114.13 | $111.80 | $112.70 | $112.15 | 636,129 |
| 2022-06-09 | $117.03 | $117.79 | $115.38 | $115.47 | $114.91 | 505,012 |
| 2022-06-08 | $119.98 | $120.13 | $117.51 | $117.83 | $117.26 | 788,463 |
| 2022-06-07 | $119.78 | $121.23 | $119.10 | $121.23 | $120.64 | 755,881 |
| 2022-06-06 | $122.11 | $122.11 | $119.51 | $120.47 | $119.88 | 1,231,129 |
| 2022-06-03 | $124.79 | $125.15 | $121.26 | $121.32 | $120.73 | 668,250 |
| 2022-06-02 | $122.30 | $125.60 | $121.19 | $125.55 | $124.94 | 934,475 |
| 2022-06-01 | $122.57 | $123.23 | $120.19 | $121.71 | $121.12 | 1,144,706 |
| 2022-05-31 | $124.19 | $124.26 | $121.60 | $122.58 | $121.98 | 2,443,062 |
| 2022-05-27 | $124.00 | $126.02 | $123.12 | $126.01 | $125.40 | 1,216,647 |
| 2022-05-26 | $123.55 | $124.70 | $122.79 | $123.14 | $122.54 | 1,224,675 |
| 2022-05-25 | $123.15 | $125.37 | $122.04 | $122.28 | $121.68 | 945,103 |
| 2022-05-24 | $122.73 | $124.12 | $120.78 | $123.56 | $122.96 | 638,445 |
| 2022-05-23 | $120.86 | $124.09 | $120.05 | $123.51 | $122.91 | 785,508 |
| 2022-05-20 | $122.60 | $122.91 | $116.28 | $119.43 | $118.85 | 886,117 |
| 2022-05-19 | $117.60 | $122.35 | $117.22 | $121.38 | $120.79 | 851,983 |
| 2022-05-18 | $118.46 | $120.24 | $117.90 | $118.69 | $118.11 | 1,027,271 |
| 2022-05-17 | $118.91 | $119.84 | $116.68 | $119.31 | $118.73 | 712,181 |
| 2022-05-16 | $116.77 | $118.35 | $115.92 | $117.02 | $116.45 | 672,441 |
| 2022-05-13 | $115.45 | $117.88 | $114.76 | $116.77 | $116.20 | 664,278 |
| 2022-05-12 | $114.28 | $115.86 | $112.41 | $114.55 | $113.99 | 712,009 |
| 2022-05-11 | $112.94 | $117.78 | $112.17 | $115.51 | $114.95 | 1,126,435 |
| 2022-05-10 | $115.23 | $116.00 | $111.44 | $112.67 | $112.12 | 934,999 |
| 2022-05-09 | $117.00 | $117.81 | $113.54 | $113.91 | $113.35 | 1,125,003 |
| 2022-05-06 | $118.02 | $119.53 | $115.77 | $119.00 | $118.42 | 1,133,921 |
| 2022-05-05 | $122.08 | $123.55 | $118.10 | $118.54 | $117.96 | 2,250,370 |
| 2022-05-04 | $124.20 | $124.68 | $119.90 | $122.53 | $121.93 | 1,922,230 |
| 2022-05-03 | $129.15 | $130.19 | $121.26 | $123.50 | $122.90 | 2,057,588 |
| 2022-05-02 | $133.17 | $133.60 | $129.13 | $131.78 | $131.14 | 1,393,740 |
| 2022-04-29 | $135.00 | $136.96 | $132.25 | $132.54 | $131.89 | 1,011,965 |
| 2022-04-28 | $133.75 | $135.06 | $131.42 | $134.70 | $134.04 | 924,310 |
| 2022-04-27 | $131.59 | $133.60 | $129.64 | $132.42 | $131.77 | 735,631 |
| 2022-04-26 | $132.02 | $133.06 | $130.64 | $130.67 | $130.03 | 902,059 |
| 2022-04-25 | $131.03 | $132.09 | $128.05 | $131.65 | $131.01 | 1,143,350 |
| 2022-04-22 | $136.35 | $136.94 | $132.01 | $132.63 | $131.98 | 1,051,541 |
| 2022-04-21 | $140.43 | $140.78 | $136.93 | $137.01 | $136.34 | 783,935 |
| 2022-04-20 | $139.47 | $140.99 | $137.75 | $139.49 | $138.81 | 1,033,318 |
| 2022-04-19 | $137.65 | $139.98 | $137.26 | $139.33 | $138.65 | 664,651 |
| 2022-04-18 | $137.33 | $140.36 | $136.94 | $137.38 | $136.71 | 964,113 |
| 2022-04-14 | $137.61 | $138.48 | $136.70 | $136.79 | $136.12 | 819,071 |
| 2022-04-13 | $137.98 | $138.92 | $137.39 | $138.59 | $137.91 | 534,283 |
| 2022-04-12 | $137.02 | $139.05 | $136.64 | $137.16 | $136.49 | 761,256 |
| 2022-04-11 | $138.46 | $139.09 | $135.95 | $136.58 | $135.91 | 829,004 |
| 2022-04-08 | $136.76 | $138.75 | $135.61 | $138.40 | $137.73 | 960,155 |
| 2022-04-07 | $134.62 | $136.43 | $133.73 | $135.83 | $135.17 | 748,252 |
| 2022-04-06 | $134.18 | $135.08 | $132.75 | $134.00 | $133.35 | 977,128 |
| 2022-04-05 | $132.99 | $135.50 | $132.52 | $133.70 | $133.05 | 1,573,986 |
| 2022-04-04 | $131.52 | $132.66 | $129.58 | $132.21 | $131.57 | 928,462 |
| 2022-04-01 | $132.74 | $133.62 | $130.12 | $131.13 | $130.49 | 1,031,965 |
| 2022-03-31 | $130.93 | $133.48 | $130.68 | $131.57 | $130.93 | 1,793,732 |
| 2022-03-30 | $131.01 | $136.41 | $130.70 | $132.77 | $132.12 | 1,387,712 |
| 2022-03-29 | $134.00 | $135.35 | $128.14 | $130.70 | $129.55 | 2,136,829 |
| 2022-03-28 | $135.87 | $136.55 | $134.08 | $135.95 | $134.75 | 1,074,834 |
| 2022-03-25 | $133.68 | $136.63 | $133.68 | $136.55 | $135.34 | 905,312 |
| 2022-03-24 | $132.00 | $134.13 | $131.37 | $133.85 | $132.67 | 1,290,442 |
| 2022-03-23 | $131.21 | $131.54 | $129.20 | $131.26 | $130.10 | 1,141,727 |
| 2022-03-22 | $130.40 | $132.79 | $130.20 | $130.53 | $129.38 | 1,208,347 |
| 2022-03-21 | $130.94 | $131.54 | $129.57 | $131.40 | $130.24 | 1,449,953 |
| 2022-03-18 | $129.55 | $129.72 | $127.24 | $129.44 | $128.30 | 1,980,833 |
| 2022-03-17 | $125.68 | $129.65 | $125.20 | $129.64 | $128.50 | 1,067,321 |
| 2022-03-16 | $128.09 | $129.54 | $123.69 | $126.13 | $125.02 | 1,830,815 |
| 2022-03-15 | $126.17 | $127.92 | $125.61 | $127.68 | $126.55 | 1,746,556 |
| 2022-03-14 | $124.82 | $126.71 | $122.96 | $126.01 | $124.90 | 1,640,638 |
| 2022-03-11 | $123.65 | $126.13 | $123.22 | $123.27 | $122.18 | 893,278 |
| 2022-03-10 | $119.12 | $124.94 | $118.51 | $124.42 | $123.32 | 1,305,541 |
| 2022-03-09 | $118.62 | $120.67 | $118.40 | $120.00 | $118.94 | 982,005 |
| 2022-03-08 | $118.37 | $119.38 | $115.75 | $117.46 | $116.42 | 1,014,953 |
| 2022-03-07 | $121.85 | $122.83 | $117.98 | $118.91 | $117.86 | 1,347,486 |
| 2022-03-04 | $119.36 | $121.34 | $118.89 | $121.28 | $120.21 | 1,023,087 |
| 2022-03-03 | $120.35 | $121.33 | $119.01 | $120.65 | $119.58 | 723,254 |
| 2022-03-02 | $117.24 | $120.45 | $116.39 | $119.56 | $118.50 | 1,079,412 |
| 2022-03-01 | $117.20 | $117.69 | $114.81 | $116.09 | $115.06 | 1,158,667 |
| 2022-02-28 | $115.76 | $117.27 | $114.60 | $117.25 | $116.21 | 1,212,958 |
| 2022-02-25 | $115.89 | $118.15 | $114.79 | $117.97 | $116.93 | 721,191 |
| 2022-02-24 | $112.44 | $115.20 | $111.42 | $114.90 | $113.89 | 942,327 |
| 2022-02-23 | $116.12 | $117.15 | $114.39 | $114.69 | $113.68 | 792,825 |
| 2022-02-22 | $116.40 | $117.71 | $114.93 | $116.16 | $115.13 | 557,584 |
| 2022-02-18 | $118.40 | $119.88 | $116.84 | $116.89 | $115.86 | 840,769 |
| 2022-02-17 | $118.33 | $119.91 | $117.67 | $118.11 | $117.07 | 454,494 |
| 2022-02-16 | $117.63 | $119.71 | $117.16 | $119.59 | $118.53 | 702,466 |
| 2022-02-15 | $116.75 | $118.16 | $115.92 | $117.78 | $116.74 | 556,879 |
| 2022-02-14 | $117.51 | $118.00 | $114.63 | $115.75 | $114.73 | 610,396 |
| 2022-02-11 | $117.44 | $119.33 | $116.80 | $117.87 | $116.83 | 913,463 |
| 2022-02-10 | $117.64 | $120.57 | $116.94 | $117.30 | $116.26 | 1,164,537 |
| 2022-02-09 | $113.36 | $119.61 | $112.76 | $117.38 | $116.34 | 2,106,029 |
| 2022-02-08 | $108.73 | $111.26 | $108.23 | $111.18 | $110.20 | 1,026,968 |
| 2022-02-07 | $110.63 | $110.89 | $108.21 | $108.22 | $107.26 | 871,456 |
| 2022-02-04 | $110.14 | $111.18 | $109.39 | $110.23 | $109.26 | 679,868 |
| 2022-02-03 | $111.82 | $112.80 | $110.51 | $110.70 | $109.72 | 687,364 |
| 2022-02-02 | $111.50 | $113.05 | $110.58 | $112.65 | $111.66 | 887,481 |
| 2022-02-01 | $110.43 | $111.76 | $108.90 | $111.55 | $110.56 | 847,511 |
| 2022-01-31 | $108.65 | $110.56 | $108.06 | $110.37 | $109.40 | 891,927 |
| 2022-01-28 | $107.84 | $108.63 | $105.90 | $108.50 | $107.54 | 607,245 |
| 2022-01-27 | $108.83 | $110.63 | $106.93 | $108.09 | $107.14 | 705,037 |
| 2022-01-26 | $108.41 | $110.10 | $106.33 | $107.35 | $106.40 | 454,648 |
| 2022-01-25 | $105.56 | $108.72 | $103.57 | $107.62 | $106.67 | 630,356 |
| 2022-01-24 | $107.00 | $107.63 | $104.15 | $107.40 | $106.45 | 922,420 |
| 2022-01-21 | $109.00 | $111.40 | $108.20 | $108.85 | $107.89 | 870,078 |
| 2022-01-20 | $111.48 | $112.36 | $109.06 | $109.29 | $108.32 | 619,094 |
| 2022-01-19 | $111.31 | $112.55 | $110.52 | $111.05 | $110.07 | 491,314 |
| 2022-01-18 | $113.14 | $113.32 | $110.09 | $110.71 | $109.73 | 890,334 |
| 2022-01-14 | $112.35 | $114.22 | $112.28 | $114.10 | $113.09 | 767,157 |
| 2022-01-13 | $111.40 | $114.51 | $111.10 | $113.49 | $112.49 | 938,564 |
| 2022-01-12 | $111.23 | $112.01 | $110.10 | $111.24 | $110.26 | 566,250 |
| 2022-01-11 | $108.37 | $109.54 | $107.48 | $109.39 | $108.42 | 528,070 |
| 2022-01-10 | $107.81 | $107.81 | $106.11 | $107.40 | $106.45 | 632,573 |
| 2022-01-07 | $108.16 | $108.55 | $107.19 | $108.21 | $107.25 | 669,151 |
| 2022-01-06 | $110.08 | $110.36 | $107.89 | $107.90 | $106.95 | 716,156 |
| 2022-01-05 | $111.87 | $112.31 | $108.86 | $109.00 | $108.04 | 770,350 |
| 2022-01-04 | $109.61 | $111.88 | $109.61 | $111.21 | $110.23 | 928,770 |
| 2022-01-03 | $110.56 | $111.58 | $110.05 | $110.15 | $109.18 | 674,585 |
| 2021-12-31 | $109.45 | $110.34 | $109.12 | $109.89 | $108.92 | 433,782 |
| 2021-12-30 | $109.03 | $110.00 | $108.48 | $109.39 | $108.42 | 422,453 |
| 2021-12-29 | $109.52 | $110.00 | $109.12 | $109.40 | $107.91 | 339,420 |
| 2021-12-28 | $108.73 | $110.00 | $108.72 | $109.57 | $108.08 | 517,738 |
| 2021-12-27 | $109.07 | $109.47 | $107.93 | $108.95 | $107.47 | 512,593 |
| 2021-12-23 | $107.76 | $109.69 | $107.57 | $109.12 | $107.63 | 730,306 |
| 2021-12-22 | $105.50 | $107.74 | $105.25 | $107.50 | $106.04 | 707,055 |
| 2021-12-21 | $103.21 | $106.16 | $102.94 | $105.78 | $104.34 | 922,694 |
| 2021-12-20 | $102.87 | $103.53 | $100.45 | $102.24 | $100.85 | 948,368 |
| 2021-12-17 | $104.80 | $105.24 | $103.46 | $103.98 | $102.56 | 2,932,520 |
| 2021-12-16 | $105.65 | $107.22 | $104.70 | $104.97 | $103.54 | 1,063,446 |
| 2021-12-15 | $104.43 | $105.97 | $103.52 | $105.70 | $104.26 | 1,060,520 |
| 2021-12-14 | $104.98 | $106.37 | $104.43 | $104.61 | $103.19 | 1,062,463 |
| 2021-12-13 | $107.68 | $107.87 | $104.89 | $105.03 | $103.60 | 968,056 |
| 2021-12-10 | $108.72 | $109.39 | $107.21 | $108.17 | $106.70 | 584,049 |
| 2021-12-09 | $107.94 | $108.91 | $107.32 | $107.44 | $105.98 | 619,616 |
| 2021-12-08 | $107.32 | $109.32 | $107.03 | $108.77 | $107.29 | 852,065 |
| 2021-12-07 | $106.53 | $108.23 | $105.90 | $107.10 | $105.64 | 774,502 |
| 2021-12-06 | $105.18 | $106.57 | $104.44 | $105.56 | $104.12 | 651,187 |
| 2021-12-03 | $104.04 | $106.66 | $102.91 | $103.69 | $102.28 | 982,304 |
| 2021-12-02 | $100.84 | $104.29 | $100.50 | $103.53 | $102.12 | 861,455 |
| 2021-12-01 | $102.60 | $104.34 | $100.14 | $100.17 | $98.81 | 788,815 |
| 2021-11-30 | $102.55 | $103.45 | $99.18 | $100.19 | $98.83 | 1,207,533 |
| 2021-11-29 | $105.23 | $105.33 | $102.51 | $103.54 | $102.13 | 1,044,372 |
| 2021-11-26 | $101.62 | $102.76 | $100.75 | $102.64 | $101.24 | 393,535 |
| 2021-11-24 | $104.18 | $104.80 | $103.23 | $104.12 | $102.70 | 456,445 |
| 2021-11-23 | $104.34 | $105.08 | $102.86 | $104.91 | $103.48 | 630,499 |
| 2021-11-22 | $104.37 | $105.97 | $104.05 | $104.19 | $102.77 | 567,970 |
| 2021-11-19 | $104.60 | $105.48 | $104.00 | $104.05 | $102.63 | 537,596 |
| 2021-11-18 | $105.14 | $105.93 | $104.46 | $105.08 | $103.65 | 410,303 |
| 2021-11-17 | $105.01 | $105.90 | $104.41 | $104.98 | $103.55 | 493,510 |
| 2021-11-16 | $106.65 | $106.87 | $105.33 | $105.37 | $103.94 | 620,968 |
| 2021-11-15 | $106.08 | $107.34 | $105.30 | $106.35 | $104.90 | 650,593 |
| 2021-11-12 | $105.82 | $106.90 | $105.70 | $106.09 | $104.65 | 460,301 |
| 2021-11-11 | $105.92 | $106.51 | $104.82 | $105.68 | $104.24 | 705,874 |
| 2021-11-10 | $106.74 | $107.84 | $105.64 | $105.81 | $104.37 | 649,132 |
| 2021-11-09 | $105.00 | $108.59 | $104.54 | $106.99 | $105.53 | 1,115,236 |
| 2021-11-08 | $106.83 | $106.95 | $104.42 | $105.07 | $103.64 | 1,258,811 |
| 2021-11-05 | $104.88 | $106.86 | $104.04 | $106.63 | $105.18 | 933,848 |
| 2021-11-04 | $106.67 | $106.67 | $103.83 | $104.35 | $102.93 | 1,396,000 |
| 2021-11-03 | $97.12 | $106.88 | $97.12 | $105.21 | $103.78 | 3,355,978 |
| 2021-11-02 | $93.51 | $94.19 | $92.08 | $93.42 | $92.15 | 833,110 |
| 2021-11-01 | $91.56 | $93.57 | $90.86 | $93.47 | $92.20 | 933,537 |
| 2021-10-29 | $92.69 | $92.87 | $90.44 | $91.01 | $89.77 | 714,329 |
| 2021-10-28 | $91.78 | $93.72 | $91.62 | $92.82 | $91.56 | 683,778 |
| 2021-10-27 | $92.49 | $92.53 | $91.29 | $91.59 | $90.34 | 637,336 |
| 2021-10-26 | $93.66 | $94.00 | $92.67 | $92.70 | $91.44 | 554,533 |
| 2021-10-25 | $93.52 | $93.96 | $92.71 | $93.24 | $91.97 | 566,515 |
| 2021-10-22 | $93.68 | $94.97 | $92.81 | $92.97 | $91.70 | 502,733 |
| 2021-10-21 | $92.71 | $93.93 | $92.44 | $93.64 | $92.37 | 795,604 |
| 2021-10-20 | $92.04 | $93.31 | $91.54 | $92.93 | $91.67 | 575,322 |
| 2021-10-19 | $92.50 | $92.50 | $90.88 | $92.18 | $90.93 | 676,323 |
| 2021-10-18 | $92.60 | $92.69 | $91.68 | $92.05 | $90.80 | 564,947 |
| 2021-10-15 | $92.38 | $93.50 | $91.50 | $92.45 | $91.19 | 718,735 |
| 2021-10-14 | $89.29 | $91.57 | $88.87 | $91.53 | $90.28 | 1,045,442 |
| 2021-10-13 | $88.35 | $89.09 | $87.55 | $88.40 | $87.20 | 977,435 |
| 2021-10-12 | $88.52 | $88.95 | $87.42 | $87.81 | $86.61 | 934,654 |
| 2021-10-11 | $88.87 | $89.73 | $88.22 | $88.25 | $87.05 | 965,716 |
| 2021-10-08 | $89.89 | $90.51 | $89.00 | $89.07 | $87.86 | 892,586 |
| 2021-10-07 | $90.26 | $91.45 | $89.65 | $89.87 | $88.65 | 777,724 |
| 2021-10-06 | $90.16 | $90.46 | $88.13 | $89.59 | $88.37 | 1,568,541 |
| 2021-10-05 | $90.97 | $92.99 | $90.07 | $92.77 | $91.51 | 1,098,220 |
| 2021-10-04 | $92.25 | $92.78 | $89.25 | $90.88 | $89.64 | 1,859,770 |
| 2021-10-01 | $92.14 | $92.44 | $90.89 | $92.25 | $90.99 | 1,781,053 |
| 2021-09-30 | $93.46 | $93.65 | $91.56 | $91.56 | $90.31 | 2,015,001 |
| 2021-09-29 | $93.31 | $93.77 | $92.98 | $93.24 | $91.97 | 1,521,029 |
| 2021-09-28 | $95.81 | $96.16 | $93.88 | $93.90 | $92.15 | 1,174,111 |
| 2021-09-27 | $94.66 | $96.41 | $94.37 | $95.44 | $93.66 | 856,999 |
| 2021-09-24 | $94.31 | $94.83 | $93.98 | $94.14 | $92.38 | 948,082 |
| 2021-09-23 | $94.71 | $95.63 | $94.40 | $94.49 | $92.73 | 722,821 |
| 2021-09-22 | $94.30 | $94.70 | $93.16 | $94.04 | $92.29 | 943,487 |
| 2021-09-21 | $95.06 | $95.21 | $93.16 | $93.31 | $91.57 | 1,149,606 |
| 2021-09-20 | $93.09 | $94.75 | $92.81 | $94.52 | $92.76 | 1,272,287 |
| 2021-09-17 | $96.20 | $96.94 | $94.08 | $95.19 | $93.41 | 3,590,786 |
| 2021-09-16 | $97.57 | $98.11 | $96.81 | $97.37 | $95.55 | 854,875 |
| 2021-09-15 | $96.85 | $98.02 | $96.25 | $97.77 | $95.95 | 1,124,302 |
| 2021-09-14 | $98.64 | $99.10 | $96.57 | $96.85 | $95.04 | 824,108 |
| 2021-09-13 | $98.88 | $98.97 | $97.57 | $98.52 | $96.68 | 981,160 |
| 2021-09-10 | $98.26 | $99.08 | $97.51 | $98.12 | $96.29 | 1,171,022 |
| 2021-09-09 | $96.25 | $98.54 | $96.13 | $97.50 | $95.68 | 1,300,056 |
| 2021-09-08 | $95.62 | $98.60 | $94.86 | $96.95 | $95.14 | 2,030,727 |
| 2021-09-07 | $95.06 | $96.30 | $94.52 | $95.65 | $93.87 | 1,146,860 |
| 2021-09-03 | $96.51 | $97.38 | $95.26 | $95.28 | $93.50 | 937,157 |
| 2021-09-02 | $94.99 | $97.13 | $94.69 | $96.66 | $94.86 | 1,024,091 |
| 2021-09-01 | $93.65 | $94.77 | $92.96 | $94.39 | $92.63 | 701,952 |
| 2021-08-31 | $93.41 | $94.08 | $92.80 | $93.63 | $91.88 | 1,601,399 |
| 2021-08-30 | $93.32 | $94.19 | $93.30 | $93.32 | $91.58 | 1,323,298 |
| 2021-08-27 | $93.35 | $94.02 | $93.02 | $93.07 | $91.33 | 958,311 |
| 2021-08-26 | $93.50 | $94.29 | $93.04 | $93.60 | $91.85 | 1,358,072 |
| 2021-08-25 | $91.02 | $93.31 | $90.65 | $92.90 | $91.17 | 1,278,713 |
| 2021-08-24 | $89.75 | $91.07 | $89.65 | $90.75 | $89.06 | 1,199,356 |
| 2021-08-23 | $88.22 | $89.60 | $87.27 | $89.09 | $87.43 | 1,185,152 |
| 2021-08-20 | $88.45 | $88.96 | $87.32 | $87.77 | $86.13 | 697,417 |
| 2021-08-19 | $90.48 | $91.27 | $87.33 | $88.55 | $86.90 | 1,270,527 |
| 2021-08-18 | $92.40 | $92.46 | $90.85 | $91.35 | $89.65 | 1,067,838 |
| 2021-08-17 | $92.24 | $92.30 | $90.42 | $92.10 | $90.38 | 1,237,160 |
| 2021-08-16 | $93.54 | $94.00 | $92.37 | $92.80 | $91.07 | 806,464 |
| 2021-08-13 | $94.89 | $95.77 | $94.15 | $94.32 | $92.56 | 490,293 |
| 2021-08-12 | $95.55 | $96.24 | $94.32 | $94.97 | $93.20 | 1,050,545 |
| 2021-08-11 | $95.93 | $96.45 | $95.26 | $96.19 | $94.39 | 945,597 |
| 2021-08-10 | $96.05 | $97.34 | $95.49 | $95.50 | $93.72 | 1,041,193 |
| 2021-08-09 | $95.61 | $96.44 | $94.39 | $95.95 | $94.16 | 914,050 |
| 2021-08-06 | $93.59 | $95.70 | $93.50 | $95.31 | $93.53 | 2,269,385 |
| 2021-08-05 | $97.98 | $98.66 | $92.85 | $93.23 | $91.49 | 3,454,154 |
| 2021-08-04 | $105.35 | $106.80 | $98.58 | $98.63 | $96.79 | 1,727,382 |
| 2021-08-03 | $106.81 | $107.18 | $105.04 | $106.78 | $104.79 | 745,373 |
| 2021-08-02 | $107.28 | $108.22 | $105.82 | $106.60 | $104.61 | 821,189 |
| 2021-07-30 | $106.89 | $107.93 | $106.12 | $106.95 | $104.95 | 763,289 |
| 2021-07-29 | $107.78 | $107.96 | $106.73 | $106.92 | $104.92 | 772,939 |
| 2021-07-28 | $106.43 | $107.15 | $105.62 | $106.85 | $104.86 | 433,550 |
| 2021-07-27 | $105.94 | $106.92 | $104.80 | $106.23 | $104.25 | 412,639 |
| 2021-07-26 | $106.10 | $106.92 | $105.53 | $106.63 | $104.64 | 602,231 |
| 2021-07-23 | $106.35 | $106.62 | $105.72 | $106.35 | $104.37 | 511,795 |
| 2021-07-22 | $105.41 | $105.98 | $104.29 | $105.88 | $103.90 | 513,627 |
| 2021-07-21 | $104.43 | $105.48 | $104.08 | $105.26 | $103.30 | 828,013 |
| 2021-07-20 | $102.84 | $104.40 | $102.45 | $103.34 | $101.41 | 644,610 |
| 2021-07-19 | $103.21 | $104.09 | $102.20 | $103.11 | $101.19 | 899,745 |
| 2021-07-16 | $107.54 | $107.60 | $104.89 | $105.14 | $103.18 | 515,492 |
| 2021-07-15 | $106.42 | $108.15 | $106.20 | $107.06 | $105.06 | 457,599 |
| 2021-07-14 | $107.53 | $108.62 | $107.02 | $107.21 | $105.21 | 562,393 |
| 2021-07-13 | $108.65 | $108.83 | $106.76 | $107.09 | $105.09 | 478,690 |
| 2021-07-12 | $107.11 | $109.14 | $106.56 | $108.77 | $106.74 | 1,402,453 |
| 2021-07-09 | $106.76 | $107.92 | $105.53 | $107.66 | $105.65 | 1,313,338 |
| 2021-07-08 | $104.17 | $105.65 | $103.56 | $105.36 | $103.39 | 914,579 |
| 2021-07-07 | $106.46 | $107.28 | $104.50 | $105.69 | $103.72 | 1,036,428 |
| 2021-07-06 | $108.23 | $108.50 | $105.39 | $106.71 | $104.72 | 920,644 |
| 2021-07-02 | $108.75 | $108.84 | $107.90 | $108.53 | $106.50 | 708,902 |
| 2021-07-01 | $108.93 | $109.48 | $108.17 | $108.54 | $106.51 | 871,085 |
| 2021-06-30 | $108.63 | $109.26 | $107.75 | $108.20 | $106.18 | 1,369,885 |
| 2021-06-29 | $110.25 | $110.81 | $108.70 | $109.03 | $107.00 | 689,565 |
| 2021-06-28 | $111.84 | $111.96 | $109.45 | $110.09 | $107.56 | 912,285 |
| 2021-06-25 | $113.74 | $113.83 | $111.88 | $112.01 | $109.44 | 990,128 |
| 2021-06-24 | $112.89 | $113.76 | $111.72 | $112.85 | $110.26 | 1,331,410 |
| 2021-06-23 | $115.00 | $115.29 | $114.02 | $114.21 | $111.59 | 542,091 |
| 2021-06-22 | $114.43 | $114.98 | $112.88 | $114.59 | $111.96 | 686,824 |
| 2021-06-21 | $112.91 | $114.67 | $112.70 | $114.14 | $111.52 | 719,014 |
| 2021-06-18 | $116.43 | $116.89 | $111.92 | $112.04 | $109.47 | 1,592,732 |
| 2021-06-17 | $117.09 | $118.16 | $116.27 | $118.00 | $115.29 | 1,173,893 |
| 2021-06-16 | $118.89 | $118.92 | $116.87 | $117.40 | $114.70 | 679,402 |
| 2021-06-15 | $118.71 | $119.05 | $116.98 | $118.76 | $116.03 | 509,295 |
| 2021-06-14 | $119.42 | $119.42 | $117.68 | $118.46 | $115.74 | 571,438 |
| 2021-06-11 | $119.39 | $120.25 | $118.27 | $119.42 | $116.68 | 519,076 |
| 2021-06-10 | $118.99 | $119.29 | $118.00 | $118.61 | $115.89 | 596,184 |
| 2021-06-09 | $119.27 | $119.75 | $118.29 | $118.31 | $115.59 | 590,058 |
| 2021-06-08 | $118.37 | $119.78 | $117.83 | $119.14 | $116.40 | 709,945 |
| 2021-06-07 | $118.71 | $118.71 | $116.70 | $118.49 | $115.77 | 534,669 |
| 2021-06-04 | $118.04 | $118.60 | $117.43 | $118.35 | $115.63 | 462,780 |
| 2021-06-03 | $117.11 | $117.91 | $116.12 | $117.85 | $115.14 | 643,692 |
| 2021-06-02 | $118.83 | $119.00 | $117.00 | $117.70 | $115.00 | 1,299,764 |
| 2021-06-01 | $118.01 | $118.59 | $117.03 | $118.31 | $115.59 | 645,650 |
| 2021-05-28 | $116.53 | $116.98 | $115.38 | $116.69 | $114.01 | 625,892 |
| 2021-05-27 | $116.50 | $116.68 | $115.69 | $116.24 | $113.57 | 886,692 |
| 2021-05-26 | $115.52 | $115.82 | $114.70 | $115.40 | $112.75 | 482,886 |
| 2021-05-25 | $116.82 | $117.70 | $115.46 | $115.55 | $112.90 | 462,337 |
| 2021-05-24 | $117.84 | $117.94 | $116.51 | $116.74 | $114.06 | 612,696 |
| 2021-05-21 | $117.27 | $118.03 | $116.71 | $116.88 | $114.20 | 446,642 |
| 2021-05-20 | $116.55 | $116.84 | $115.73 | $116.32 | $113.65 | 577,042 |
| 2021-05-19 | $116.41 | $117.44 | $115.24 | $116.54 | $113.86 | 563,786 |
| 2021-05-18 | $117.98 | $119.14 | $117.66 | $117.67 | $114.97 | 770,141 |
| 2021-05-17 | $118.02 | $118.78 | $117.00 | $118.42 | $115.70 | 413,673 |
| 2021-05-14 | $117.24 | $118.61 | $116.84 | $118.19 | $115.48 | 431,293 |
| 2021-05-13 | $115.00 | $116.69 | $114.82 | $116.27 | $113.60 | 449,969 |
| 2021-05-12 | $116.61 | $117.41 | $114.72 | $114.95 | $112.31 | 568,648 |
| 2021-05-11 | $116.61 | $117.54 | $115.43 | $117.14 | $114.45 | 832,917 |
| 2021-05-10 | $121.92 | $122.50 | $118.23 | $118.36 | $115.64 | 844,041 |
| 2021-05-07 | $117.60 | $120.54 | $117.18 | $120.41 | $117.65 | 1,178,789 |
| 2021-05-06 | $113.44 | $117.77 | $111.24 | $117.42 | $114.72 | 2,553,938 |
| 2021-05-05 | $120.28 | $121.97 | $119.49 | $121.83 | $119.03 | 835,248 |
| 2021-05-04 | $118.17 | $119.22 | $117.52 | $119.04 | $116.31 | 870,331 |
| 2021-05-03 | $119.41 | $119.90 | $118.81 | $119.06 | $116.33 | 697,195 |
| 2021-04-30 | $119.94 | $120.44 | $117.51 | $118.24 | $115.52 | 969,585 |
| 2021-04-29 | $120.00 | $120.72 | $118.91 | $120.23 | $117.47 | 750,574 |
| 2021-04-28 | $118.75 | $119.85 | $118.30 | $119.23 | $116.49 | 802,732 |
| 2021-04-27 | $117.54 | $119.15 | $117.21 | $118.67 | $115.95 | 688,342 |
| 2021-04-26 | $116.49 | $117.77 | $116.23 | $117.68 | $114.98 | 973,545 |
| 2021-04-23 | $113.88 | $116.24 | $113.34 | $115.90 | $113.24 | 472,539 |
| 2021-04-22 | $114.60 | $114.80 | $113.15 | $113.46 | $110.85 | 569,761 |
| 2021-04-21 | $112.77 | $114.92 | $112.56 | $114.86 | $112.22 | 425,670 |
| 2021-04-20 | $112.93 | $113.95 | $112.03 | $113.00 | $110.41 | 548,217 |
| 2021-04-19 | $113.89 | $114.17 | $111.80 | $112.82 | $110.23 | 548,464 |
| 2021-04-16 | $113.63 | $115.08 | $112.87 | $113.64 | $111.03 | 755,412 |
| 2021-04-15 | $112.07 | $112.78 | $111.78 | $112.47 | $109.89 | 611,829 |
| 2021-04-14 | $110.57 | $111.99 | $110.57 | $111.19 | $108.64 | 591,849 |
| 2021-04-13 | $112.16 | $112.74 | $110.31 | $110.75 | $108.21 | 618,911 |
| 2021-04-12 | $112.27 | $113.16 | $111.69 | $112.40 | $109.82 | 789,878 |
| 2021-04-09 | $112.01 | $112.22 | $111.04 | $111.88 | $109.31 | 580,196 |
| 2021-04-08 | $111.58 | $112.13 | $110.85 | $111.49 | $108.93 | 652,564 |
| 2021-04-07 | $112.99 | $113.16 | $111.24 | $111.53 | $108.97 | 610,901 |
| 2021-04-06 | $113.37 | $114.22 | $112.55 | $112.83 | $110.24 | 784,316 |
| 2021-04-05 | $112.69 | $114.17 | $112.14 | $113.83 | $111.22 | 708,379 |
| 2021-04-01 | $111.39 | $112.36 | $109.95 | $111.92 | $109.35 | 660,613 |
| 2021-03-31 | $111.02 | $111.49 | $109.62 | $110.61 | $108.07 | 807,706 |
| 2021-03-30 | $111.99 | $112.60 | $110.28 | $111.02 | $108.47 | 690,342 |
| 2021-03-29 | $113.41 | $113.99 | $111.93 | $112.70 | $109.64 | 1,009,550 |
| 2021-03-26 | $111.77 | $113.91 | $111.30 | $113.77 | $110.68 | 667,361 |
| 2021-03-25 | $109.07 | $111.58 | $108.22 | $110.85 | $107.84 | 741,143 |
| 2021-03-24 | $108.30 | $111.05 | $108.30 | $109.51 | $106.53 | 751,051 |
| 2021-03-23 | $109.63 | $110.37 | $107.48 | $108.02 | $105.09 | 902,214 |
| 2021-03-22 | $109.97 | $110.68 | $108.57 | $110.30 | $107.30 | 828,395 |
| 2021-03-19 | $110.50 | $110.91 | $108.66 | $109.89 | $106.90 | 1,238,100 |
| 2021-03-18 | $109.30 | $111.96 | $108.75 | $110.10 | $107.11 | 743,621 |
| 2021-03-17 | $108.26 | $110.17 | $107.93 | $109.37 | $106.40 | 601,376 |
| 2021-03-16 | $112.15 | $112.23 | $108.49 | $108.69 | $105.74 | 756,515 |
| 2021-03-15 | $110.00 | $112.44 | $109.52 | $112.28 | $109.23 | 1,104,555 |
| 2021-03-12 | $108.35 | $110.71 | $108.35 | $110.11 | $107.12 | 1,171,012 |
| 2021-03-11 | $107.23 | $109.50 | $107.23 | $108.71 | $105.76 | 1,300,069 |
| 2021-03-10 | $105.82 | $107.93 | $104.94 | $106.35 | $103.46 | 757,015 |
| 2021-03-09 | $103.83 | $105.86 | $103.14 | $104.82 | $101.97 | 1,216,119 |
| 2021-03-08 | $103.20 | $105.79 | $102.82 | $103.06 | $100.26 | 884,069 |
| 2021-03-05 | $101.87 | $102.99 | $98.16 | $102.71 | $99.92 | 998,171 |
| 2021-03-04 | $103.20 | $103.50 | $98.77 | $100.77 | $98.03 | 1,312,302 |
| 2021-03-03 | $105.25 | $105.88 | $103.49 | $103.53 | $100.72 | 768,003 |
| 2021-03-02 | $106.86 | $108.86 | $105.28 | $105.52 | $102.65 | 1,177,932 |
| 2021-03-01 | $102.91 | $108.06 | $102.91 | $106.67 | $103.77 | 1,436,506 |
| 2021-02-26 | $102.07 | $102.55 | $101.21 | $101.69 | $98.93 | 1,931,637 |
| 2021-02-25 | $104.67 | $105.21 | $101.63 | $101.90 | $99.13 | 766,522 |
| 2021-02-24 | $105.05 | $106.29 | $104.58 | $104.97 | $102.12 | 1,158,598 |
| 2021-02-23 | $105.08 | $105.08 | $102.92 | $104.82 | $101.97 | 962,170 |
| 2021-02-22 | $104.92 | $105.94 | $104.06 | $105.00 | $102.15 | 1,273,074 |
| 2021-02-19 | $105.04 | $106.65 | $104.69 | $105.25 | $102.39 | 1,251,108 |
| 2021-02-18 | $106.07 | $107.08 | $104.55 | $104.82 | $101.97 | 1,144,588 |
| 2021-02-17 | $107.77 | $108.49 | $106.67 | $106.75 | $103.85 | 1,123,749 |
| 2021-02-16 | $108.95 | $109.78 | $108.10 | $108.72 | $105.77 | 1,512,570 |
| 2021-02-12 | $110.05 | $110.73 | $107.22 | $107.68 | $104.75 | 1,766,778 |
| 2021-02-11 | $109.05 | $110.48 | $107.70 | $110.26 | $107.26 | 1,220,728 |
| 2021-02-10 | $112.11 | $113.76 | $106.15 | $107.90 | $104.97 | 2,352,347 |
| 2021-02-09 | $116.85 | $117.90 | $115.56 | $116.36 | $113.20 | 668,610 |
| 2021-02-08 | $115.90 | $116.76 | $115.17 | $116.65 | $113.48 | 621,142 |
| 2021-02-05 | $115.15 | $117.13 | $114.70 | $115.18 | $112.05 | 808,500 |
| 2021-02-04 | $110.91 | $114.08 | $110.17 | $113.97 | $110.87 | 823,689 |
| 2021-02-03 | $111.47 | $112.49 | $109.95 | $110.64 | $107.63 | 993,834 |
| 2021-02-02 | $110.92 | $112.59 | $109.17 | $111.10 | $108.08 | 938,906 |
| 2021-02-01 | $109.64 | $110.56 | $108.20 | $109.75 | $106.77 | 967,118 |
| 2021-01-29 | $108.14 | $110.24 | $107.09 | $108.29 | $105.35 | 1,503,098 |
| 2021-01-28 | $109.06 | $109.93 | $107.59 | $109.03 | $106.07 | 807,138 |
| 2021-01-27 | $108.68 | $109.50 | $106.07 | $107.54 | $104.62 | 990,893 |
| 2021-01-26 | $114.21 | $114.74 | $110.17 | $110.32 | $107.32 | 740,614 |
| 2021-01-25 | $113.44 | $114.03 | $109.60 | $113.06 | $109.99 | 762,002 |
| 2021-01-22 | $114.12 | $115.72 | $113.47 | $114.45 | $111.34 | 811,280 |
| 2021-01-21 | $115.96 | $117.36 | $114.50 | $115.00 | $111.88 | 1,047,648 |
| 2021-01-20 | $116.70 | $116.70 | $114.86 | $115.47 | $112.33 | 944,909 |
| 2021-01-19 | $114.97 | $117.62 | $113.16 | $116.57 | $113.40 | 1,342,328 |
| 2021-01-15 | $120.91 | $120.91 | $117.96 | $120.05 | $116.79 | 657,490 |
| 2021-01-14 | $122.14 | $122.92 | $120.84 | $121.72 | $118.41 | 548,880 |
| 2021-01-13 | $122.67 | $123.66 | $120.81 | $121.92 | $118.61 | 614,683 |
| 2021-01-12 | $119.16 | $122.26 | $118.72 | $122.25 | $118.93 | 721,905 |
| 2021-01-11 | $119.72 | $120.40 | $118.38 | $119.37 | $116.13 | 569,386 |
| 2021-01-08 | $122.50 | $122.66 | $119.35 | $121.08 | $117.79 | 581,466 |
| 2021-01-07 | $120.93 | $123.60 | $119.75 | $121.88 | $118.57 | 719,467 |
| 2021-01-06 | $117.54 | $121.90 | $116.95 | $120.09 | $116.83 | 816,094 |
| 2021-01-05 | $112.51 | $117.31 | $112.39 | $116.01 | $112.86 | 626,601 |
| 2021-01-04 | $115.71 | $116.35 | $112.48 | $113.12 | $110.05 | 585,751 |
| 2020-12-31 | $114.26 | $115.36 | $113.40 | $114.93 | $111.81 | 511,028 |
| 2020-12-30 | $112.52 | $114.55 | $112.52 | $114.08 | $110.98 | 348,761 |
| 2020-12-29 | $113.58 | $113.76 | $111.48 | $112.65 | $109.13 | 403,725 |
| 2020-12-28 | $115.21 | $115.21 | $112.55 | $112.65 | $109.13 | 352,896 |
| 2020-12-24 | $113.50 | $114.72 | $113.50 | $114.43 | $110.85 | 176,560 |
| 2020-12-23 | $114.19 | $115.33 | $113.74 | $113.84 | $110.28 | 355,787 |
| 2020-12-22 | $115.25 | $115.76 | $113.53 | $113.67 | $110.12 | 426,735 |
| 2020-12-21 | $113.46 | $115.83 | $113.30 | $115.32 | $111.72 | 461,650 |
| 2020-12-18 | $115.74 | $116.55 | $113.68 | $115.65 | $112.04 | 1,233,366 |
| 2020-12-17 | $114.94 | $115.94 | $113.94 | $115.62 | $112.01 | 455,256 |
| 2020-12-16 | $115.69 | $115.78 | $113.36 | $114.37 | $110.80 | 574,503 |
| 2020-12-15 | $115.89 | $116.11 | $113.58 | $114.99 | $111.40 | 555,058 |
| 2020-12-14 | $117.99 | $118.36 | $114.44 | $114.52 | $110.94 | 544,942 |
| 2020-12-11 | $116.85 | $118.22 | $115.94 | $116.43 | $112.79 | 816,805 |
| 2020-12-10 | $118.30 | $119.18 | $116.07 | $117.66 | $113.98 | 646,508 |
| 2020-12-09 | $120.29 | $120.95 | $118.36 | $118.93 | $115.21 | 598,592 |
| 2020-12-08 | $118.30 | $119.82 | $118.07 | $119.78 | $116.04 | 338,481 |
| 2020-12-07 | $121.11 | $121.50 | $118.24 | $118.83 | $115.12 | 423,275 |
| 2020-12-04 | $118.65 | $122.29 | $118.54 | $121.69 | $117.89 | 608,040 |
| 2020-12-03 | $119.01 | $120.68 | $117.75 | $118.38 | $114.68 | 621,587 |
| 2020-12-02 | $118.50 | $120.21 | $117.66 | $118.16 | $114.47 | 706,640 |
| 2020-12-01 | $117.48 | $119.21 | $116.55 | $118.93 | $115.21 | 675,886 |
| 2020-11-30 | $115.70 | $116.35 | $114.15 | $116.01 | $112.39 | 865,395 |
| 2020-11-27 | $117.06 | $117.39 | $114.90 | $115.67 | $112.06 | 238,158 |
| 2020-11-25 | $117.94 | $118.30 | $116.10 | $116.68 | $113.03 | 489,521 |
| 2020-11-24 | $117.00 | $119.27 | $115.73 | $118.24 | $114.55 | 452,326 |
| 2020-11-23 | $114.82 | $116.98 | $114.81 | $116.06 | $112.43 | 394,008 |
| 2020-11-20 | $115.43 | $115.43 | $113.37 | $113.75 | $110.20 | 588,565 |
| 2020-11-19 | $114.61 | $115.58 | $113.13 | $115.32 | $111.72 | 366,958 |
| 2020-11-18 | $116.00 | $116.79 | $114.48 | $115.27 | $111.67 | 687,820 |
| 2020-11-17 | $111.80 | $116.06 | $111.21 | $115.69 | $112.08 | 1,227,851 |
| 2020-11-16 | $110.44 | $113.04 | $110.34 | $111.99 | $108.49 | 537,690 |
| 2020-11-13 | $107.51 | $109.25 | $107.16 | $108.60 | $105.21 | 441,336 |
| 2020-11-12 | $107.86 | $109.09 | $106.33 | $106.81 | $103.47 | 501,111 |
| 2020-11-11 | $110.50 | $110.65 | $108.20 | $108.81 | $105.41 | 513,575 |
| 2020-11-10 | $109.93 | $110.76 | $108.42 | $109.35 | $105.93 | 986,502 |
| 2020-11-09 | $113.95 | $115.91 | $109.73 | $109.84 | $106.41 | 804,832 |
| 2020-11-06 | $109.09 | $109.64 | $107.80 | $108.66 | $105.26 | 395,157 |
| 2020-11-05 | $107.27 | $110.44 | $106.03 | $109.14 | $105.73 | 615,079 |
| 2020-11-04 | $105.33 | $107.30 | $102.52 | $104.87 | $101.59 | 724,772 |
| 2020-11-03 | $107.23 | $109.15 | $104.01 | $104.65 | $101.38 | 893,964 |
| 2020-11-02 | $104.63 | $107.63 | $103.78 | $106.95 | $103.61 | 895,627 |
| 2020-10-30 | $103.34 | $103.69 | $100.86 | $102.74 | $99.53 | 900,864 |
| 2020-10-29 | $101.74 | $104.56 | $101.61 | $103.63 | $100.39 | 585,077 |
| 2020-10-28 | $102.08 | $103.46 | $101.33 | $102.30 | $99.10 | 627,498 |
| 2020-10-27 | $105.69 | $106.70 | $104.37 | $104.44 | $101.18 | 716,626 |
| 2020-10-26 | $106.30 | $106.39 | $103.80 | $105.36 | $102.07 | 502,536 |
| 2020-10-23 | $108.44 | $108.90 | $107.50 | $107.78 | $104.41 | 413,419 |
| 2020-10-22 | $107.32 | $107.96 | $106.08 | $107.49 | $104.13 | 537,547 |
| 2020-10-21 | $107.57 | $108.56 | $106.69 | $106.74 | $103.40 | 401,038 |
| 2020-10-20 | $108.29 | $109.00 | $107.16 | $107.16 | $103.81 | 440,363 |
| 2020-10-19 | $109.23 | $110.36 | $107.77 | $107.87 | $104.50 | 474,816 |
| 2020-10-16 | $109.64 | $109.87 | $108.55 | $108.91 | $105.51 | 543,540 |
| 2020-10-15 | $107.71 | $109.49 | $107.36 | $109.07 | $105.66 | 542,500 |
| 2020-10-14 | $108.53 | $111.08 | $108.50 | $109.43 | $106.01 | 433,413 |
| 2020-10-13 | $108.69 | $109.79 | $108.19 | $108.48 | $105.09 | 907,037 |
| 2020-10-12 | $108.11 | $109.54 | $107.74 | $109.03 | $105.62 | 936,367 |
| 2020-10-09 | $106.31 | $108.93 | $106.06 | $108.02 | $104.64 | 796,771 |
| 2020-10-08 | $106.95 | $107.63 | $105.92 | $106.06 | $102.75 | 457,562 |
| 2020-10-07 | $105.45 | $106.86 | $105.33 | $106.28 | $102.96 | 554,495 |
| 2020-10-06 | $105.86 | $106.98 | $103.64 | $103.82 | $100.58 | 768,631 |
| 2020-10-05 | $104.62 | $106.35 | $104.57 | $105.33 | $102.04 | 807,955 |
| 2020-10-02 | $101.65 | $105.12 | $101.42 | $103.61 | $100.37 | 793,631 |
| 2020-10-01 | $106.36 | $107.16 | $102.62 | $103.19 | $99.97 | 991,765 |
| 2020-09-30 | $105.81 | $107.57 | $105.07 | $105.91 | $102.60 | 561,982 |
| 2020-09-29 | $106.14 | $106.70 | $104.78 | $105.31 | $102.02 | 400,135 |
| 2020-09-28 | $106.88 | $107.99 | $106.06 | $106.32 | $102.57 | 609,245 |
| 2020-09-25 | $102.91 | $106.26 | $102.80 | $105.42 | $101.70 | 526,196 |
| 2020-09-24 | $103.81 | $105.27 | $102.63 | $104.05 | $100.38 | 728,340 |
| 2020-09-23 | $107.12 | $108.40 | $104.38 | $104.51 | $100.82 | 549,707 |
| 2020-09-22 | $106.37 | $107.83 | $105.04 | $107.55 | $103.76 | 608,347 |
| 2020-09-21 | $108.30 | $109.30 | $105.20 | $106.45 | $102.69 | 672,681 |
| 2020-09-18 | $112.63 | $113.73 | $109.90 | $110.56 | $106.66 | 1,037,670 |
| 2020-09-17 | $109.98 | $113.29 | $108.71 | $112.85 | $108.87 | 765,720 |
| 2020-09-16 | $112.45 | $112.62 | $110.57 | $110.67 | $106.77 | 572,475 |
| 2020-09-15 | $110.93 | $112.59 | $110.80 | $111.80 | $107.86 | 681,768 |
| 2020-09-14 | $109.87 | $110.92 | $109.39 | $110.53 | $106.63 | 374,992 |
| 2020-09-11 | $108.70 | $109.29 | $107.74 | $108.56 | $104.73 | 415,735 |
| 2020-09-10 | $108.07 | $108.68 | $106.79 | $107.76 | $103.96 | 483,097 |
| 2020-09-09 | $106.59 | $108.75 | $106.11 | $107.91 | $104.10 | 475,387 |
| 2020-09-08 | $107.00 | $107.61 | $104.86 | $105.64 | $101.91 | 716,876 |
| 2020-09-04 | $110.53 | $110.90 | $106.98 | $108.48 | $104.65 | 683,211 |
| 2020-09-03 | $111.90 | $112.36 | $108.08 | $109.43 | $105.57 | 721,302 |
| 2020-09-02 | $110.37 | $112.53 | $109.29 | $112.26 | $108.30 | 999,583 |
| 2020-09-01 | $106.93 | $110.15 | $106.27 | $110.15 | $106.26 | 652,069 |
| 2020-08-31 | $108.70 | $109.21 | $106.70 | $106.86 | $103.09 | 561,746 |
| 2020-08-28 | $109.66 | $110.03 | $108.62 | $109.15 | $105.30 | 892,673 |
| 2020-08-27 | $109.33 | $110.22 | $108.99 | $109.41 | $105.55 | 442,243 |
| 2020-08-26 | $108.25 | $109.04 | $107.32 | $108.69 | $104.86 | 371,110 |
| 2020-08-25 | $109.50 | $109.50 | $107.43 | $108.59 | $104.76 | 525,398 |
| 2020-08-24 | $108.37 | $108.98 | $107.81 | $108.76 | $104.92 | 321,057 |
| 2020-08-21 | $107.21 | $107.76 | $106.10 | $107.33 | $103.54 | 373,231 |
| 2020-08-20 | $107.47 | $108.31 | $107.12 | $107.89 | $104.08 | 336,120 |
| 2020-08-19 | $109.06 | $109.65 | $108.01 | $108.53 | $104.70 | 476,083 |
| 2020-08-18 | $109.25 | $110.36 | $108.88 | $109.11 | $105.26 | 401,113 |
| 2020-08-17 | $110.19 | $111.04 | $108.41 | $109.00 | $105.15 | 520,142 |
| 2020-08-14 | $109.74 | $110.28 | $108.97 | $109.61 | $105.74 | 446,746 |
| 2020-08-13 | $109.15 | $110.85 | $109.11 | $110.12 | $106.24 | 510,942 |
| 2020-08-12 | $110.00 | $111.32 | $109.41 | $109.46 | $105.60 | 692,030 |
| 2020-08-11 | $111.26 | $112.45 | $108.56 | $109.19 | $105.34 | 725,069 |
| 2020-08-10 | $109.97 | $111.07 | $108.59 | $110.36 | $106.47 | 710,632 |
| 2020-08-07 | $107.98 | $109.84 | $107.03 | $109.77 | $105.90 | 657,468 |
| 2020-08-06 | $107.47 | $109.17 | $105.50 | $108.25 | $104.43 | 1,337,519 |
| 2020-08-05 | $109.26 | $111.71 | $106.91 | $107.01 | $103.24 | 973,550 |
| 2020-08-04 | $105.42 | $108.00 | $104.59 | $107.54 | $103.75 | 875,071 |
| 2020-08-03 | $106.99 | $107.12 | $105.71 | $105.74 | $102.01 | 791,723 |
| 2020-07-31 | $105.27 | $106.17 | $104.15 | $106.05 | $102.31 | 516,707 |
| 2020-07-30 | $106.57 | $106.82 | $104.43 | $105.33 | $101.61 | 615,582 |
| 2020-07-29 | $106.87 | $108.58 | $106.51 | $108.32 | $104.50 | 458,804 |
| 2020-07-28 | $107.85 | $108.53 | $106.38 | $106.45 | $102.69 | 331,944 |
| 2020-07-27 | $107.75 | $108.64 | $107.29 | $108.45 | $104.62 | 507,592 |
| 2020-07-24 | $107.89 | $107.95 | $106.70 | $107.34 | $103.55 | 428,420 |
| 2020-07-23 | $108.00 | $108.74 | $106.99 | $107.80 | $104.00 | 476,517 |
| 2020-07-22 | $106.23 | $108.25 | $105.69 | $107.96 | $104.15 | 437,736 |
| 2020-07-21 | $105.66 | $106.86 | $105.46 | $106.20 | $102.45 | 360,994 |
| 2020-07-20 | $105.92 | $107.03 | $105.14 | $105.15 | $101.44 | 410,815 |
| 2020-07-17 | $107.00 | $107.84 | $106.11 | $106.47 | $102.71 | 674,276 |
| 2020-07-16 | $107.08 | $108.37 | $105.70 | $106.18 | $102.43 | 675,447 |
| 2020-07-15 | $105.24 | $108.55 | $104.50 | $107.87 | $104.06 | 1,367,577 |
| 2020-07-14 | $101.60 | $103.79 | $100.88 | $103.44 | $99.79 | 563,764 |
| 2020-07-13 | $101.49 | $104.04 | $100.61 | $101.60 | $98.02 | 759,099 |
| 2020-07-10 | $97.84 | $100.45 | $97.84 | $100.19 | $96.66 | 613,532 |
| 2020-07-09 | $99.93 | $99.93 | $96.05 | $97.89 | $94.44 | 763,148 |
| 2020-07-08 | $102.23 | $102.55 | $98.04 | $99.05 | $95.56 | 755,082 |
| 2020-07-07 | $101.01 | $102.99 | $101.01 | $101.86 | $98.27 | 853,257 |
| 2020-07-06 | $103.10 | $103.14 | $100.75 | $102.22 | $98.61 | 883,204 |
| 2020-07-02 | $100.93 | $101.86 | $99.84 | $101.14 | $97.57 | 816,223 |
| 2020-07-01 | $100.28 | $100.28 | $98.05 | $99.36 | $95.86 | 821,808 |
| 2020-06-30 | $96.94 | $100.62 | $96.66 | $99.62 | $96.11 | 656,211 |
| 2020-06-29 | $96.60 | $98.08 | $96.37 | $97.31 | $93.88 | 730,836 |
| 2020-06-26 | $98.29 | $99.04 | $96.34 | $96.56 | $92.73 | 1,434,333 |
| 2020-06-25 | $96.62 | $99.28 | $95.02 | $99.10 | $95.17 | 604,281 |
| 2020-06-24 | $99.89 | $100.14 | $96.41 | $96.63 | $92.80 | 867,139 |
| 2020-06-23 | $101.98 | $102.09 | $100.64 | $101.08 | $97.08 | 501,793 |
| 2020-06-22 | $99.67 | $100.88 | $98.60 | $100.36 | $96.38 | 497,884 |
| 2020-06-19 | $100.92 | $101.63 | $99.05 | $100.46 | $96.48 | 1,274,082 |
| 2020-06-18 | $99.93 | $100.56 | $98.54 | $98.99 | $95.07 | 527,647 |
| 2020-06-17 | $101.34 | $102.00 | $100.04 | $100.58 | $96.60 | 502,985 |
| 2020-06-16 | $101.86 | $102.60 | $98.39 | $100.42 | $96.44 | 807,440 |
| 2020-06-15 | $94.67 | $99.07 | $93.52 | $98.33 | $94.43 | 716,030 |
| 2020-06-12 | $98.43 | $98.74 | $95.69 | $97.34 | $93.48 | 696,078 |
| 2020-06-11 | $99.02 | $100.09 | $94.34 | $94.89 | $91.13 | 1,021,542 |
| 2020-06-10 | $104.59 | $104.97 | $102.55 | $102.82 | $98.75 | 442,331 |
| 2020-06-09 | $104.31 | $105.52 | $102.45 | $104.24 | $100.11 | 777,397 |
| 2020-06-08 | $103.10 | $105.76 | $102.56 | $104.59 | $100.45 | 1,012,843 |
| 2020-06-05 | $102.46 | $104.98 | $101.78 | $103.21 | $99.12 | 845,967 |
| 2020-06-04 | $101.32 | $101.44 | $98.74 | $99.80 | $95.85 | 968,206 |
| 2020-06-03 | $102.01 | $104.29 | $101.36 | $101.91 | $97.87 | 763,478 |
| 2020-06-02 | $99.46 | $101.04 | $98.20 | $100.91 | $96.91 | 573,013 |
| 2020-06-01 | $98.22 | $99.81 | $97.77 | $98.88 | $94.96 | 686,964 |
| 2020-05-29 | $97.33 | $98.69 | $96.34 | $98.41 | $94.51 | 681,805 |
| 2020-05-28 | $97.28 | $98.49 | $95.51 | $97.65 | $93.78 | 752,154 |
| 2020-05-27 | $96.44 | $96.97 | $94.46 | $96.22 | $92.41 | 690,443 |
| 2020-05-26 | $96.22 | $97.05 | $94.54 | $94.82 | $91.06 | 629,846 |
| 2020-05-22 | $91.43 | $93.39 | $91.17 | $93.30 | $89.60 | 500,412 |
| 2020-05-21 | $92.74 | $93.24 | $91.40 | $91.87 | $88.23 | 442,528 |
| 2020-05-20 | $90.72 | $93.64 | $90.21 | $93.07 | $89.38 | 506,173 |
| 2020-05-19 | $90.72 | $91.41 | $89.11 | $89.18 | $85.65 | 732,857 |
| 2020-05-18 | $92.04 | $93.07 | $90.79 | $90.83 | $87.23 | 740,923 |
| 2020-05-15 | $88.14 | $88.62 | $87.45 | $88.02 | $84.53 | 784,211 |
| 2020-05-14 | $87.38 | $89.07 | $85.58 | $88.61 | $85.10 | 959,114 |
| 2020-05-13 | $88.90 | $89.68 | $86.62 | $88.77 | $85.25 | 770,894 |
| 2020-05-12 | $91.51 | $92.63 | $89.10 | $89.14 | $85.61 | 927,785 |
| 2020-05-11 | $91.73 | $92.52 | $90.42 | $91.50 | $87.87 | 730,438 |
| 2020-05-08 | $95.41 | $96.38 | $93.38 | $93.48 | $89.78 | 982,250 |
| 2020-05-07 | $94.24 | $96.88 | $93.43 | $94.11 | $90.38 | 829,035 |
| 2020-05-06 | $89.96 | $93.00 | $87.29 | $91.98 | $88.34 | 1,228,825 |
| 2020-05-05 | $90.75 | $92.56 | $89.10 | $89.50 | $85.95 | 1,179,118 |
| 2020-05-04 | $88.27 | $89.85 | $87.75 | $89.64 | $86.09 | 693,002 |
| 2020-05-01 | $90.10 | $91.12 | $88.39 | $89.92 | $86.36 | 808,748 |
| 2020-04-30 | $93.81 | $94.19 | $91.82 | $91.90 | $88.26 | 1,130,050 |
| 2020-04-29 | $93.72 | $95.72 | $92.85 | $95.02 | $91.26 | 669,258 |
| 2020-04-28 | $92.64 | $92.89 | $90.64 | $90.89 | $87.29 | 745,389 |
| 2020-04-27 | $88.65 | $91.08 | $88.12 | $90.38 | $86.80 | 677,099 |
| 2020-04-24 | $88.25 | $90.75 | $87.52 | $88.20 | $84.71 | 901,123 |
| 2020-04-23 | $85.51 | $88.94 | $85.50 | $87.37 | $83.91 | 836,824 |
| 2020-04-22 | $85.41 | $86.16 | $83.17 | $84.11 | $80.78 | 571,392 |
| 2020-04-21 | $82.50 | $84.75 | $81.82 | $83.59 | $80.28 | 791,593 |
| 2020-04-20 | $84.62 | $86.25 | $83.65 | $84.56 | $81.21 | 763,660 |
| 2020-04-17 | $86.01 | $87.72 | $84.86 | $86.10 | $82.69 | 863,366 |
| 2020-04-16 | $83.47 | $84.58 | $81.58 | $83.33 | $80.03 | 654,313 |
| 2020-04-15 | $82.85 | $85.39 | $80.79 | $84.04 | $80.71 | 991,353 |
| 2020-04-14 | $88.21 | $89.30 | $86.46 | $86.67 | $83.24 | 940,884 |
| 2020-04-13 | $88.78 | $89.66 | $84.10 | $86.63 | $83.20 | 882,995 |
| 2020-04-09 | $85.60 | $91.01 | $83.51 | $90.00 | $86.43 | 1,543,522 |
| 2020-04-08 | $80.30 | $83.96 | $78.98 | $82.87 | $79.59 | 1,045,427 |
| 2020-04-07 | $82.00 | $84.31 | $79.29 | $79.44 | $76.29 | 1,603,256 |
| 2020-04-06 | $75.20 | $79.17 | $73.94 | $78.03 | $74.94 | 992,126 |
| 2020-04-03 | $74.28 | $76.78 | $70.50 | $70.88 | $68.07 | 1,528,537 |
| 2020-04-02 | $77.52 | $80.63 | $73.40 | $74.18 | $71.24 | 1,591,000 |
| 2020-04-01 | $78.03 | $79.82 | $75.18 | $76.97 | $73.92 | 1,644,987 |
| 2020-03-31 | $82.50 | $84.99 | $80.54 | $81.69 | $78.45 | 2,046,536 |
| 2020-03-30 | $75.90 | $83.24 | $75.39 | $82.64 | $79.37 | 1,614,140 |
| 2020-03-27 | $76.83 | $78.64 | $75.26 | $76.62 | $73.19 | 1,032,904 |
| 2020-03-26 | $75.26 | $81.87 | $74.00 | $80.21 | $76.62 | 1,609,410 |
| 2020-03-25 | $69.16 | $77.20 | $67.96 | $73.66 | $70.37 | 1,738,533 |
| 2020-03-24 | $68.40 | $72.73 | $66.25 | $68.72 | $65.65 | 1,463,298 |
| 2020-03-23 | $64.82 | $66.99 | $62.69 | $64.18 | $61.31 | 1,204,340 |
| 2020-03-20 | $68.46 | $71.42 | $63.70 | $65.32 | $62.40 | 1,741,960 |
| 2020-03-19 | $59.04 | $72.25 | $57.08 | $67.51 | $64.49 | 1,568,473 |
| 2020-03-18 | $64.49 | $65.19 | $56.77 | $59.82 | $57.15 | 2,340,474 |
| 2020-03-17 | $72.38 | $72.52 | $67.72 | $68.64 | $65.57 | 1,613,200 |
| 2020-03-16 | $76.07 | $80.19 | $61.85 | $71.01 | $67.84 | 1,827,731 |
| 2020-03-13 | $83.53 | $88.23 | $78.21 | $88.05 | $84.11 | 1,698,393 |
| 2020-03-12 | $77.49 | $79.53 | $74.38 | $77.44 | $73.98 | 1,594,763 |
| 2020-03-11 | $84.50 | $85.66 | $82.03 | $83.26 | $79.54 | 998,793 |
| 2020-03-10 | $82.86 | $86.99 | $81.77 | $86.98 | $83.09 | 1,456,713 |
| 2020-03-09 | $84.50 | $85.43 | $79.02 | $79.24 | $75.70 | 1,559,969 |
| 2020-03-06 | $91.86 | $92.44 | $88.30 | $90.53 | $86.48 | 1,127,656 |
| 2020-03-05 | $96.60 | $97.16 | $93.68 | $94.83 | $90.59 | 798,549 |
| 2020-03-04 | $96.10 | $99.41 | $94.80 | $99.35 | $94.91 | 928,805 |
| 2020-03-03 | $96.14 | $98.67 | $92.63 | $94.59 | $90.36 | 896,334 |
| 2020-03-02 | $93.60 | $96.96 | $91.09 | $96.91 | $92.58 | 1,207,045 |
| 2020-02-28 | $89.30 | $93.41 | $88.70 | $93.10 | $88.94 | 1,861,511 |
| 2020-02-27 | $94.00 | $96.71 | $92.34 | $92.36 | $88.23 | 976,917 |
| 2020-02-26 | $98.56 | $99.70 | $96.85 | $96.89 | $92.56 | 813,856 |
| 2020-02-25 | $102.94 | $103.22 | $97.33 | $97.74 | $93.37 | 913,525 |
| 2020-02-24 | $103.04 | $103.32 | $101.41 | $102.40 | $97.82 | 1,062,699 |
| 2020-02-21 | $107.47 | $107.84 | $106.10 | $106.58 | $101.82 | 631,665 |
| 2020-02-20 | $106.46 | $108.59 | $106.34 | $108.29 | $103.45 | 848,118 |
| 2020-02-19 | $106.00 | $107.27 | $105.80 | $106.45 | $101.69 | 599,693 |
| 2020-02-18 | $105.20 | $105.84 | $104.59 | $105.79 | $101.06 | 644,255 |
| 2020-02-14 | $105.37 | $106.88 | $104.78 | $105.47 | $100.76 | 588,658 |
| 2020-02-13 | $105.77 | $106.09 | $104.01 | $105.43 | $100.72 | 813,407 |
| 2020-02-12 | $106.09 | $106.99 | $105.28 | $106.44 | $101.68 | 681,344 |
| 2020-02-11 | $105.22 | $106.72 | $104.87 | $105.25 | $100.54 | 1,018,332 |
| 2020-02-10 | $104.86 | $105.52 | $104.24 | $104.86 | $100.17 | 619,950 |
| 2020-02-07 | $107.06 | $107.55 | $103.73 | $105.14 | $100.44 | 1,393,477 |
| 2020-02-06 | $103.48 | $108.77 | $102.10 | $107.92 | $103.10 | 2,297,561 |
| 2020-02-05 | $99.84 | $102.00 | $99.39 | $101.82 | $97.27 | 1,365,955 |
| 2020-02-04 | $98.70 | $99.25 | $97.39 | $98.98 | $94.56 | 1,044,789 |
| 2020-02-03 | $96.07 | $98.10 | $95.58 | $97.61 | $93.25 | 929,661 |
| 2020-01-31 | $95.16 | $96.04 | $94.75 | $95.59 | $91.32 | 919,478 |
| 2020-01-30 | $95.31 | $96.63 | $94.93 | $96.05 | $91.76 | 703,725 |
| 2020-01-29 | $95.33 | $96.56 | $95.22 | $96.37 | $92.06 | 854,351 |
| 2020-01-28 | $94.25 | $95.31 | $93.79 | $95.09 | $90.84 | 631,950 |
| 2020-01-27 | $93.47 | $94.51 | $92.70 | $93.82 | $89.63 | 889,356 |
| 2020-01-24 | $97.07 | $97.30 | $95.21 | $95.68 | $91.40 | 591,000 |
| 2020-01-23 | $96.65 | $97.28 | $94.86 | $96.83 | $92.50 | 905,690 |
| 2020-01-22 | $98.29 | $98.31 | $97.47 | $97.60 | $93.24 | 650,109 |
| 2020-01-21 | $99.28 | $99.48 | $98.12 | $98.15 | $93.76 | 872,222 |
| 2020-01-17 | $99.75 | $100.00 | $98.78 | $100.00 | $95.53 | 943,235 |
| 2020-01-16 | $98.86 | $99.62 | $98.53 | $99.59 | $95.14 | 485,918 |
| 2020-01-15 | $98.87 | $99.23 | $97.99 | $98.51 | $94.11 | 629,467 |
| 2020-01-14 | $98.78 | $99.14 | $98.16 | $98.28 | $93.89 | 731,158 |
| 2020-01-13 | $98.06 | $98.90 | $97.82 | $98.87 | $94.45 | 1,020,633 |
| 2020-01-10 | $99.79 | $99.79 | $97.47 | $98.00 | $93.62 | 734,141 |
| 2020-01-09 | $100.85 | $101.44 | $99.25 | $99.52 | $95.07 | 925,461 |
| 2020-01-08 | $100.33 | $100.72 | $98.85 | $100.45 | $95.96 | 1,413,902 |
| 2020-01-07 | $98.92 | $101.25 | $98.29 | $100.15 | $95.67 | 1,462,872 |
| 2020-01-06 | $98.60 | $98.91 | $97.83 | $98.36 | $93.96 | 804,483 |
| 2020-01-03 | $98.50 | $99.42 | $98.32 | $99.23 | $94.79 | 835,068 |
| 2020-01-02 | $100.37 | $101.40 | $99.45 | $99.88 | $95.41 | 1,023,074 |
| 2019-12-31 | $99.02 | $99.94 | $98.91 | $99.82 | $95.36 | 411,357 |
| 2019-12-30 | $100.70 | $100.74 | $99.13 | $99.22 | $94.78 | 451,995 |
| 2019-12-27 | $101.61 | $101.78 | $100.86 | $101.13 | $96.18 | 451,630 |
| 2019-12-26 | $100.95 | $101.50 | $100.54 | $101.49 | $96.52 | 307,161 |
| 2019-12-24 | $100.22 | $101.32 | $100.02 | $100.92 | $95.98 | 248,786 |
| 2019-12-23 | $99.00 | $100.32 | $97.76 | $100.26 | $95.36 | 719,326 |
| 2019-12-20 | $99.08 | $99.69 | $98.46 | $99.04 | $94.19 | 2,375,770 |
| 2019-12-19 | $100.26 | $101.95 | $98.05 | $98.37 | $93.56 | 1,834,245 |
| 2019-12-18 | $100.74 | $101.37 | $99.82 | $100.27 | $95.36 | 1,348,597 |
| 2019-12-17 | $100.14 | $101.23 | $99.67 | $100.92 | $95.98 | 849,933 |
| 2019-12-16 | $100.00 | $100.98 | $99.48 | $99.52 | $94.65 | 587,352 |
| 2019-12-13 | $99.80 | $100.48 | $98.97 | $99.18 | $94.33 | 602,764 |
| 2019-12-12 | $98.22 | $99.80 | $98.01 | $99.50 | $94.63 | 651,249 |
| 2019-12-11 | $98.12 | $98.56 | $97.75 | $98.25 | $93.44 | 763,239 |
| 2019-12-10 | $98.93 | $99.60 | $97.52 | $97.83 | $93.04 | 598,904 |
| 2019-12-09 | $98.64 | $99.51 | $98.26 | $99.19 | $94.34 | 710,364 |
| 2019-12-06 | $98.85 | $99.00 | $98.11 | $98.42 | $93.61 | 826,829 |
| 2019-12-05 | $97.39 | $98.07 | $96.91 | $97.99 | $93.20 | 653,724 |
| 2019-12-04 | $97.46 | $98.63 | $96.86 | $96.91 | $92.17 | 645,666 |
| 2019-12-03 | $96.60 | $97.37 | $95.91 | $97.25 | $92.49 | 839,388 |
| 2019-12-02 | $98.03 | $98.57 | $97.21 | $97.86 | $93.07 | 649,431 |
| 2019-11-29 | $98.80 | $98.95 | $97.78 | $97.96 | $93.17 | 401,386 |
| 2019-11-27 | $98.75 | $99.34 | $98.53 | $98.78 | $93.95 | 977,110 |
| 2019-11-26 | $98.73 | $98.83 | $97.71 | $98.52 | $93.70 | 746,075 |
| 2019-11-25 | $97.81 | $98.93 | $97.15 | $98.52 | $93.70 | 851,606 |
| 2019-11-22 | $98.05 | $98.20 | $96.55 | $97.23 | $92.47 | 788,174 |
| 2019-11-21 | $97.23 | $97.93 | $96.24 | $97.91 | $93.12 | 762,258 |
| 2019-11-20 | $96.89 | $97.76 | $96.76 | $97.08 | $92.33 | 699,329 |
| 2019-11-19 | $97.41 | $97.77 | $96.20 | $97.45 | $92.68 | 640,375 |
| 2019-11-18 | $96.72 | $97.80 | $96.52 | $96.96 | $92.22 | 547,090 |
| 2019-11-15 | $97.68 | $97.88 | $96.78 | $97.00 | $92.25 | 609,369 |
| 2019-11-14 | $95.80 | $97.13 | $95.33 | $97.04 | $92.29 | 648,750 |
| 2019-11-13 | $97.82 | $97.89 | $95.81 | $96.34 | $91.63 | 824,274 |
| 2019-11-12 | $98.68 | $99.05 | $97.72 | $98.35 | $93.54 | 1,071,341 |
| 2019-11-11 | $96.84 | $99.02 | $96.62 | $99.01 | $94.17 | 817,103 |
| 2019-11-08 | $96.81 | $97.72 | $96.00 | $97.70 | $92.92 | 787,551 |
| 2019-11-07 | $98.10 | $98.14 | $95.78 | $96.83 | $92.09 | 1,060,341 |
| 2019-11-06 | $97.00 | $98.17 | $96.66 | $97.52 | $92.75 | 1,386,007 |
| 2019-11-05 | $96.16 | $97.18 | $95.81 | $96.88 | $92.14 | 1,156,827 |
| 2019-11-04 | $95.01 | $96.31 | $94.83 | $95.99 | $91.29 | 1,028,402 |
| 2019-11-01 | $92.16 | $95.12 | $91.87 | $95.01 | $90.36 | 1,732,333 |
| 2019-10-31 | $91.25 | $93.00 | $90.59 | $91.50 | $87.02 | 1,185,304 |
| 2019-10-30 | $88.59 | $91.33 | $87.66 | $90.97 | $86.52 | 1,573,462 |
| 2019-10-29 | $83.63 | $84.95 | $83.39 | $84.91 | $80.76 | 916,477 |
| 2019-10-28 | $84.61 | $85.10 | $83.48 | $84.03 | $79.92 | 725,866 |
| 2019-10-25 | $83.02 | $84.05 | $82.32 | $83.98 | $79.87 | 561,195 |
| 2019-10-24 | $83.25 | $83.89 | $82.72 | $83.39 | $79.31 | 622,532 |
| 2019-10-23 | $81.88 | $82.66 | $81.53 | $82.53 | $78.49 | 720,709 |
| 2019-10-22 | $83.43 | $83.87 | $82.01 | $82.16 | $78.14 | 692,631 |
| 2019-10-21 | $83.69 | $83.93 | $83.17 | $83.54 | $79.45 | 547,081 |
| 2019-10-18 | $84.33 | $84.42 | $82.81 | $83.01 | $78.95 | 541,207 |
| 2019-10-17 | $84.04 | $85.04 | $83.79 | $84.40 | $80.27 | 887,736 |
| 2019-10-16 | $83.95 | $85.43 | $83.48 | $83.77 | $79.67 | 1,263,203 |
| 2019-10-15 | $82.94 | $83.70 | $82.19 | $83.04 | $78.98 | 588,760 |
| 2019-10-14 | $83.20 | $83.42 | $82.34 | $82.45 | $78.42 | 575,730 |
| 2019-10-11 | $81.20 | $84.76 | $81.20 | $83.75 | $79.65 | 1,209,100 |
| 2019-10-10 | $79.80 | $80.29 | $79.05 | $79.92 | $76.01 | 947,323 |
| 2019-10-09 | $80.24 | $80.24 | $78.90 | $79.48 | $75.59 | 1,068,651 |
| 2019-10-08 | $80.36 | $80.69 | $79.01 | $79.04 | $75.17 | 897,923 |
| 2019-10-07 | $82.15 | $82.26 | $81.05 | $81.06 | $77.09 | 972,234 |
| 2019-10-04 | $82.98 | $83.50 | $81.85 | $82.19 | $78.17 | 1,152,703 |
| 2019-10-03 | $83.19 | $83.22 | $81.81 | $83.20 | $79.13 | 840,102 |
| 2019-10-02 | $82.97 | $83.49 | $81.74 | $83.36 | $79.28 | 1,367,042 |
| 2019-10-01 | $87.97 | $88.47 | $83.77 | $84.19 | $80.07 | 1,169,705 |
| 2019-09-30 | $86.16 | $88.01 | $85.60 | $87.68 | $83.39 | 1,244,129 |
| 2019-09-27 | $87.20 | $87.95 | $85.99 | $86.13 | $81.92 | 866,862 |
| 2019-09-26 | $87.60 | $87.99 | $86.98 | $87.43 | $82.77 | 1,072,794 |
| 2019-09-25 | $87.88 | $88.21 | $86.79 | $87.67 | $83.00 | 839,338 |
| 2019-09-24 | $88.62 | $89.18 | $87.33 | $87.94 | $83.25 | 1,017,660 |
| 2019-09-23 | $89.37 | $90.14 | $88.41 | $88.70 | $83.97 | 1,112,177 |
| 2019-09-20 | $90.59 | $90.99 | $89.22 | $89.90 | $85.11 | 1,148,891 |
| 2019-09-19 | $90.97 | $91.18 | $90.15 | $90.39 | $85.57 | 701,749 |
| 2019-09-18 | $90.58 | $91.61 | $89.98 | $90.88 | $86.03 | 953,077 |
| 2019-09-17 | $90.72 | $91.53 | $90.40 | $90.65 | $85.82 | 672,834 |
| 2019-09-16 | $91.04 | $91.63 | $90.42 | $91.09 | $86.23 | 661,440 |
| 2019-09-13 | $90.03 | $92.13 | $90.03 | $91.05 | $86.20 | 780,074 |
| 2019-09-12 | $89.00 | $90.39 | $88.37 | $89.96 | $85.16 | 919,725 |
| 2019-09-11 | $87.15 | $88.96 | $86.84 | $88.87 | $84.13 | 982,708 |
| 2019-09-10 | $87.53 | $87.53 | $86.14 | $86.60 | $81.98 | 1,122,652 |
| 2019-09-09 | $87.68 | $88.40 | $86.91 | $87.02 | $82.38 | 1,255,694 |
| 2019-09-06 | $88.07 | $88.07 | $87.17 | $87.40 | $82.74 | 854,582 |
| 2019-09-05 | $87.72 | $88.62 | $87.43 | $87.48 | $82.82 | 787,813 |
| 2019-09-04 | $86.21 | $86.91 | $85.90 | $86.71 | $82.09 | 644,494 |
| 2019-09-03 | $85.37 | $85.39 | $84.06 | $85.10 | $80.56 | 955,194 |
| 2019-08-30 | $86.36 | $86.72 | $85.87 | $86.33 | $81.73 | 700,922 |
| 2019-08-29 | $85.13 | $85.97 | $84.97 | $85.52 | $80.96 | 410,038 |
| 2019-08-28 | $82.94 | $84.45 | $82.64 | $84.05 | $79.57 | 468,538 |
| 2019-08-27 | $83.82 | $84.06 | $83.22 | $83.24 | $78.80 | 654,385 |
| 2019-08-26 | $83.96 | $84.06 | $83.14 | $83.53 | $79.08 | 497,887 |
| 2019-08-23 | $85.47 | $86.04 | $82.47 | $82.82 | $78.40 | 943,492 |
| 2019-08-22 | $86.43 | $86.93 | $85.54 | $86.06 | $81.47 | 493,387 |
| 2019-08-21 | $86.00 | $86.76 | $85.43 | $86.18 | $81.59 | 549,249 |
| 2019-08-20 | $86.02 | $86.10 | $85.06 | $85.39 | $80.84 | 691,513 |
| 2019-08-19 | $86.57 | $86.59 | $85.81 | $86.21 | $81.61 | 508,377 |
| 2019-08-16 | $84.17 | $85.84 | $83.97 | $85.59 | $81.03 | 745,857 |
| 2019-08-15 | $84.33 | $84.78 | $83.12 | $83.54 | $79.09 | 665,904 |
| 2019-08-14 | $84.59 | $85.06 | $83.38 | $83.83 | $79.36 | 890,364 |
| 2019-08-13 | $85.62 | $88.18 | $85.05 | $86.46 | $81.85 | 1,175,697 |
| 2019-08-12 | $87.56 | $88.00 | $85.34 | $85.57 | $81.01 | 1,498,063 |
| 2019-08-09 | $90.00 | $90.00 | $88.27 | $88.32 | $83.61 | 1,742,338 |
| 2019-08-08 | $85.86 | $89.02 | $85.24 | $88.79 | $84.06 | 1,462,290 |
| 2019-08-07 | $82.95 | $85.02 | $82.53 | $84.90 | $80.37 | 1,124,074 |
| 2019-08-06 | $82.13 | $84.70 | $81.63 | $84.06 | $79.58 | 1,357,482 |
| 2019-08-05 | $83.90 | $84.45 | $80.38 | $81.62 | $77.27 | 1,263,420 |
| 2019-08-02 | $85.88 | $86.30 | $83.72 | $85.92 | $81.34 | 1,034,948 |
| 2019-08-01 | $85.43 | $87.55 | $84.78 | $85.06 | $80.52 | 1,799,940 |
| 2019-07-31 | $84.50 | $87.99 | $84.27 | $86.42 | $81.81 | 2,128,585 |
| 2019-07-30 | $83.44 | $85.08 | $83.17 | $84.80 | $80.28 | 1,144,641 |
| 2019-07-29 | $85.52 | $85.53 | $83.94 | $84.07 | $79.59 | 548,662 |
| 2019-07-26 | $85.06 | $85.66 | $84.44 | $85.57 | $81.01 | 700,877 |
| 2019-07-25 | $85.42 | $85.76 | $84.75 | $85.24 | $80.70 | 507,065 |
| 2019-07-24 | $85.28 | $85.92 | $84.91 | $85.79 | $81.22 | 692,300 |
| 2019-07-23 | $84.59 | $85.35 | $84.26 | $84.89 | $80.36 | 1,079,402 |
| 2019-07-22 | $83.83 | $84.60 | $83.44 | $84.38 | $79.88 | 802,842 |
| 2019-07-19 | $84.06 | $84.39 | $83.36 | $83.37 | $78.92 | 1,141,886 |
| 2019-07-18 | $83.09 | $84.54 | $83.08 | $83.80 | $79.33 | 767,530 |
| 2019-07-17 | $84.43 | $84.52 | $83.45 | $83.45 | $79.00 | 550,410 |
| 2019-07-16 | $84.22 | $85.51 | $83.68 | $84.47 | $79.97 | 451,384 |
| 2019-07-15 | $83.50 | $84.09 | $82.75 | $83.99 | $79.51 | 607,365 |
| 2019-07-12 | $83.07 | $83.57 | $82.98 | $83.26 | $78.82 | 901,976 |
| 2019-07-11 | $81.59 | $82.73 | $81.10 | $82.70 | $78.29 | 768,783 |
| 2019-07-10 | $82.55 | $82.75 | $81.42 | $81.54 | $77.19 | 706,121 |
| 2019-07-09 | $82.97 | $83.15 | $82.05 | $82.33 | $77.94 | 847,307 |
| 2019-07-08 | $84.56 | $84.88 | $83.62 | $83.74 | $79.28 | 895,436 |
| 2019-07-05 | $84.08 | $84.76 | $83.88 | $84.69 | $80.17 | 421,858 |
| 2019-07-03 | $83.84 | $84.92 | $83.50 | $84.79 | $80.27 | 322,465 |
| 2019-07-02 | $84.62 | $84.75 | $83.26 | $83.50 | $79.05 | 696,021 |
| 2019-07-01 | $84.14 | $85.21 | $83.64 | $85.03 | $80.50 | 1,093,210 |
| 2019-06-28 | $83.28 | $83.42 | $82.77 | $82.95 | $78.53 | 1,772,889 |
| 2019-06-27 | $83.50 | $83.84 | $82.75 | $83.09 | $78.66 | 780,731 |
| 2019-06-26 | $82.72 | $83.71 | $82.56 | $83.38 | $78.56 | 808,111 |
| 2019-06-25 | $82.12 | $82.70 | $81.82 | $82.61 | $77.83 | 740,525 |
| 2019-06-24 | $82.64 | $82.84 | $81.67 | $81.81 | $77.08 | 686,507 |
| 2019-06-21 | $81.94 | $83.18 | $81.42 | $82.60 | $77.82 | 1,710,332 |
| 2019-06-20 | $83.04 | $83.06 | $81.51 | $82.06 | $77.31 | 853,771 |
| 2019-06-19 | $81.01 | $82.23 | $80.66 | $82.04 | $77.29 | 1,105,113 |
| 2019-06-18 | $80.05 | $80.82 | $79.78 | $80.68 | $76.01 | 1,077,552 |
| 2019-06-17 | $80.10 | $80.31 | $79.20 | $79.59 | $74.99 | 993,235 |
| 2019-06-14 | $80.23 | $80.32 | $79.37 | $79.91 | $75.29 | 941,823 |
| 2019-06-13 | $80.42 | $80.73 | $79.62 | $80.48 | $75.82 | 785,034 |
| 2019-06-12 | $79.69 | $80.37 | $79.31 | $79.91 | $75.29 | 1,359,243 |
| 2019-06-11 | $80.67 | $81.26 | $79.22 | $79.69 | $75.08 | 1,707,034 |
| 2019-06-10 | $80.75 | $81.08 | $79.82 | $79.93 | $75.31 | 909,777 |
| 2019-06-07 | $80.00 | $80.88 | $79.14 | $80.72 | $76.05 | 1,204,859 |
| 2019-06-06 | $78.35 | $79.57 | $78.04 | $79.50 | $74.90 | 1,493,298 |
| 2019-06-05 | $78.83 | $79.21 | $76.97 | $78.61 | $74.06 | 1,771,481 |
| 2019-06-04 | $75.86 | $78.14 | $75.83 | $78.14 | $73.62 | 1,670,286 |
| 2019-06-03 | $73.67 | $75.45 | $73.58 | $74.75 | $70.43 | 1,722,059 |
| 2019-05-31 | $72.72 | $73.83 | $72.30 | $73.45 | $69.20 | 1,326,910 |
| 2019-05-30 | $72.57 | $73.44 | $72.57 | $73.33 | $69.09 | 885,862 |
| 2019-05-29 | $70.76 | $72.80 | $70.66 | $72.62 | $68.42 | 1,850,722 |
| 2019-05-28 | $71.20 | $71.69 | $70.62 | $71.43 | $67.30 | 1,129,640 |
| 2019-05-24 | $72.18 | $72.25 | $70.85 | $70.92 | $66.82 | 866,188 |
| 2019-05-23 | $72.04 | $72.42 | $70.93 | $71.36 | $67.23 | 1,488,876 |
| 2019-05-22 | $74.14 | $74.48 | $73.17 | $73.23 | $68.99 | 713,650 |
| 2019-05-21 | $73.12 | $74.38 | $73.08 | $74.33 | $70.03 | 857,871 |
| 2019-05-20 | $74.49 | $74.93 | $72.84 | $72.97 | $68.75 | 984,461 |
| 2019-05-17 | $74.97 | $75.54 | $74.55 | $75.23 | $70.88 | 1,023,968 |
| 2019-05-16 | $76.43 | $76.58 | $75.60 | $75.77 | $71.39 | 1,333,951 |
| 2019-05-15 | $74.51 | $76.06 | $74.34 | $75.68 | $71.30 | 1,281,521 |
| 2019-05-14 | $75.26 | $76.26 | $74.79 | $75.13 | $70.78 | 3,015,292 |
| 2019-05-13 | $78.01 | $78.48 | $74.75 | $74.99 | $70.65 | 1,818,270 |
| 2019-05-10 | $79.59 | $80.19 | $78.32 | $79.44 | $74.84 | 2,301,697 |
| 2019-05-09 | $78.21 | $79.80 | $77.59 | $79.71 | $75.10 | 1,443,923 |
| 2019-05-08 | $78.30 | $79.30 | $77.40 | $78.96 | $74.39 | 1,818,886 |
| 2019-05-07 | $77.94 | $80.40 | $77.50 | $78.51 | $73.97 | 2,670,676 |
| 2019-05-06 | $75.45 | $76.60 | $75.45 | $76.25 | $71.84 | 1,150,856 |
| 2019-05-03 | $77.14 | $77.84 | $76.96 | $77.55 | $73.06 | 894,818 |
| 2019-05-02 | $76.50 | $77.25 | $75.91 | $76.67 | $72.23 | 1,074,098 |
| 2019-05-01 | $79.00 | $79.29 | $76.17 | $76.98 | $72.53 | 1,643,558 |
| 2019-04-30 | $79.53 | $80.03 | $78.65 | $79.06 | $74.49 | 1,312,977 |
| 2019-04-29 | $79.41 | $79.80 | $79.01 | $79.31 | $74.72 | 999,321 |
| 2019-04-26 | $79.10 | $79.93 | $78.61 | $79.49 | $74.89 | 629,284 |
| 2019-04-25 | $79.50 | $80.00 | $78.95 | $78.99 | $74.42 | 719,898 |
| 2019-04-24 | $79.84 | $80.20 | $79.56 | $79.74 | $75.13 | 944,740 |
| 2019-04-23 | $79.08 | $80.64 | $79.00 | $80.14 | $75.50 | 993,744 |
| 2019-04-22 | $79.76 | $80.02 | $79.25 | $79.47 | $74.87 | 552,201 |
| 2019-04-18 | $79.76 | $80.64 | $79.35 | $79.95 | $75.32 | 1,087,804 |
| 2019-04-17 | $81.20 | $81.80 | $80.70 | $80.75 | $76.08 | 783,241 |
| 2019-04-16 | $79.72 | $80.79 | $79.25 | $80.76 | $76.09 | 1,047,436 |
| 2019-04-15 | $80.07 | $80.27 | $79.29 | $79.76 | $75.15 | 592,191 |
| 2019-04-12 | $80.51 | $80.69 | $79.61 | $79.97 | $75.34 | 670,655 |
| 2019-04-11 | $80.29 | $80.52 | $79.49 | $79.89 | $75.27 | 502,883 |
| 2019-04-10 | $80.16 | $80.47 | $79.53 | $80.42 | $75.77 | 437,371 |
| 2019-04-09 | $80.33 | $80.55 | $79.56 | $80.04 | $75.41 | 547,954 |
| 2019-04-08 | $80.59 | $81.01 | $79.90 | $80.72 | $76.05 | 850,245 |
| 2019-04-05 | $80.49 | $80.65 | $80.04 | $80.42 | $75.77 | 980,777 |
| 2019-04-04 | $79.18 | $80.33 | $78.63 | $80.33 | $75.68 | 822,478 |
| 2019-04-03 | $79.79 | $80.60 | $79.04 | $79.15 | $74.57 | 1,312,418 |
| 2019-04-02 | $79.06 | $80.08 | $78.74 | $78.96 | $74.39 | 1,006,805 |
| 2019-04-01 | $77.65 | $79.14 | $77.41 | $78.94 | $74.37 | 1,331,916 |
| 2019-03-29 | $76.75 | $77.06 | $76.04 | $76.82 | $72.38 | 1,000,382 |
| 2019-03-28 | $75.12 | $76.32 | $75.08 | $76.09 | $71.69 | 949,319 |
| 2019-03-27 | $74.99 | $75.79 | $74.79 | $75.32 | $70.59 | 1,083,746 |
| 2019-03-26 | $74.69 | $75.36 | $74.28 | $75.08 | $70.37 | 649,344 |
| 2019-03-25 | $74.42 | $75.07 | $73.96 | $74.47 | $69.79 | 684,083 |
| 2019-03-22 | $76.83 | $77.05 | $74.96 | $74.98 | $70.27 | 1,049,290 |
| 2019-03-21 | $75.62 | $78.11 | $75.62 | $77.61 | $72.74 | 744,612 |
| 2019-03-20 | $76.03 | $76.05 | $74.92 | $75.68 | $70.93 | 1,059,814 |
| 2019-03-19 | $77.45 | $77.82 | $75.91 | $76.27 | $71.48 | 1,126,221 |
| 2019-03-18 | $77.52 | $77.56 | $76.45 | $76.92 | $72.09 | 1,099,346 |
| 2019-03-15 | $77.29 | $78.08 | $76.86 | $77.24 | $72.39 | 1,660,653 |
| 2019-03-14 | $78.35 | $78.65 | $77.05 | $77.16 | $72.32 | 914,638 |
| 2019-03-13 | $78.82 | $79.18 | $78.37 | $78.48 | $73.55 | 1,347,604 |
| 2019-03-12 | $78.74 | $78.98 | $78.33 | $78.47 | $73.54 | 645,492 |
| 2019-03-11 | $77.92 | $78.44 | $77.84 | $78.44 | $73.52 | 927,887 |
| 2019-03-08 | $76.88 | $77.57 | $76.32 | $77.53 | $72.66 | 1,255,047 |
| 2019-03-07 | $78.10 | $78.31 | $76.20 | $77.82 | $72.93 | 1,035,222 |
| 2019-03-06 | $79.28 | $79.66 | $78.39 | $78.46 | $73.53 | 934,386 |
| 2019-03-05 | $78.83 | $79.95 | $78.69 | $79.09 | $74.12 | 1,156,684 |
| 2019-03-04 | $78.78 | $79.16 | $77.20 | $78.96 | $74.00 | 1,843,475 |
| 2019-03-01 | $89.50 | $90.74 | $88.97 | $90.44 | $73.51 | 1,322,072 |
| 2019-02-28 | $89.17 | $89.83 | $89.17 | $89.50 | $72.75 | 971,559 |
| 2019-02-27 | $88.41 | $89.84 | $88.41 | $89.62 | $72.85 | 640,092 |
| 2019-02-26 | $89.27 | $89.87 | $88.56 | $88.58 | $72.00 | 855,070 |
| 2019-02-25 | $88.95 | $89.96 | $88.72 | $89.36 | $72.64 | 696,715 |
| 2019-02-22 | $88.65 | $88.96 | $88.25 | $88.51 | $71.95 | 959,856 |
| 2019-02-21 | $87.62 | $88.30 | $87.35 | $88.20 | $62.85 | 1,300,433 |
| 2019-02-20 | $86.41 | $88.22 | $86.32 | $87.45 | $62.31 | 1,614,685 |
| 2019-02-19 | $84.68 | $86.60 | $83.96 | $86.49 | $61.63 | 1,134,851 |
| 2019-02-15 | $85.01 | $85.49 | $84.17 | $85.35 | $60.82 | 1,424,162 |
| 2019-02-14 | $83.56 | $84.62 | $83.19 | $83.97 | $59.83 | 1,435,877 |
| 2019-02-13 | $83.27 | $84.57 | $82.88 | $84.29 | $60.06 | 1,646,913 |
| 2019-02-12 | $80.62 | $83.74 | $80.60 | $82.26 | $58.61 | 3,541,934 |
| 2019-02-11 | $84.53 | $84.95 | $83.53 | $84.76 | $60.40 | 1,396,864 |
| 2019-02-08 | $83.50 | $84.55 | $82.83 | $84.55 | $60.25 | 828,628 |
| 2019-02-07 | $84.63 | $85.01 | $83.25 | $84.23 | $60.02 | 829,024 |
| 2019-02-06 | $84.44 | $86.33 | $84.20 | $85.41 | $60.86 | 1,096,228 |
| 2019-02-05 | $85.06 | $85.64 | $84.63 | $84.99 | $60.56 | 1,504,216 |
| 2019-02-04 | $85.48 | $86.29 | $84.64 | $85.20 | $60.71 | 1,696,796 |
| 2019-02-01 | $85.29 | $86.23 | $82.80 | $85.83 | $61.16 | 3,387,335 |
| 2019-01-31 | $79.49 | $80.51 | $77.65 | $79.80 | $56.86 | 1,705,557 |
| 2019-01-30 | $80.49 | $81.33 | $79.41 | $80.60 | $57.43 | 1,051,341 |
| 2019-01-29 | $79.25 | $80.30 | $79.24 | $80.10 | $57.08 | 989,402 |
| 2019-01-28 | $78.39 | $79.18 | $78.18 | $79.12 | $56.38 | 800,694 |
| 2019-01-25 | $78.85 | $79.77 | $78.85 | $79.37 | $56.56 | 1,016,428 |
| 2019-01-24 | $77.88 | $78.65 | $77.53 | $77.80 | $55.44 | 731,655 |
| 2019-01-23 | $79.60 | $79.84 | $77.63 | $78.09 | $55.64 | 1,074,014 |
| 2019-01-22 | $80.01 | $80.24 | $79.00 | $79.56 | $56.69 | 1,742,202 |
| 2019-01-18 | $80.03 | $81.21 | $79.84 | $80.65 | $57.47 | 1,509,142 |
| 2019-01-17 | $78.43 | $79.81 | $78.43 | $79.42 | $56.59 | 1,367,387 |
| 2019-01-16 | $79.01 | $79.80 | $78.71 | $79.17 | $56.41 | 964,913 |
| 2019-01-15 | $79.67 | $80.19 | $78.97 | $79.23 | $56.46 | 875,718 |
| 2019-01-14 | $79.34 | $80.55 | $79.09 | $79.89 | $56.93 | 724,106 |
| 2019-01-11 | $79.86 | $80.70 | $79.10 | $80.33 | $57.24 | 754,144 |
| 2019-01-10 | $78.94 | $80.71 | $78.31 | $80.67 | $57.48 | 789,356 |
| 2019-01-09 | $79.77 | $80.36 | $78.78 | $79.43 | $56.60 | 949,937 |
| 2019-01-08 | $78.21 | $79.10 | $78.21 | $79.10 | $56.36 | 1,190,658 |
| 2019-01-07 | $76.88 | $78.94 | $76.25 | $77.76 | $55.41 | 1,366,771 |
| 2019-01-04 | $74.75 | $77.15 | $74.50 | $76.86 | $54.77 | 1,387,516 |
| 2019-01-03 | $74.96 | $75.18 | $72.79 | $73.00 | $52.02 | 1,324,159 |
| 2019-01-02 | $72.74 | $75.40 | $72.42 | $75.07 | $53.49 | 1,173,301 |
| 2018-12-31 | $73.44 | $74.51 | $73.04 | $73.96 | $52.70 | 809,292 |
| 2018-12-28 | $74.21 | $74.59 | $72.78 | $73.23 | $52.18 | 1,045,045 |
| 2018-12-27 | $71.95 | $73.78 | $71.09 | $73.78 | $52.57 | 1,167,765 |
| 2018-12-26 | $70.29 | $73.53 | $69.36 | $73.44 | $52.05 | 867,143 |
| 2018-12-24 | $70.48 | $71.30 | $69.50 | $70.09 | $49.67 | 647,024 |
| 2018-12-21 | $71.71 | $73.95 | $70.77 | $70.87 | $50.23 | 2,832,423 |
| 2018-12-20 | $74.99 | $75.55 | $71.43 | $72.11 | $51.11 | 1,692,566 |
| 2018-12-19 | $76.55 | $78.32 | $74.53 | $74.86 | $53.05 | 1,274,449 |
| 2018-12-18 | $76.54 | $77.45 | $75.83 | $76.32 | $54.09 | 1,586,784 |
| 2018-12-17 | $76.96 | $77.80 | $75.86 | $76.27 | $54.05 | 1,873,259 |
| 2018-12-14 | $77.40 | $78.14 | $76.86 | $77.22 | $54.73 | 878,186 |
| 2018-12-13 | $79.69 | $80.33 | $78.08 | $78.24 | $55.45 | 1,105,926 |
| 2018-12-12 | $80.14 | $80.85 | $79.33 | $79.68 | $56.47 | 1,045,585 |
| 2018-12-11 | $80.61 | $81.25 | $77.99 | $78.81 | $55.85 | 832,846 |
| 2018-12-10 | $79.37 | $80.31 | $77.93 | $79.39 | $56.26 | 886,492 |
| 2018-12-07 | $82.69 | $84.33 | $79.41 | $80.08 | $56.75 | 1,439,916 |
| 2018-12-06 | $81.45 | $82.55 | $79.56 | $82.53 | $58.49 | 1,997,542 |
| 2018-12-04 | $85.41 | $86.19 | $83.06 | $83.22 | $58.98 | 1,533,975 |
| 2018-12-03 | $84.90 | $87.00 | $84.59 | $85.66 | $60.71 | 2,676,487 |
| 2018-11-30 | $82.50 | $83.31 | $82.13 | $82.74 | $58.64 | 1,592,288 |
| 2018-11-29 | $82.68 | $84.12 | $82.50 | $83.05 | $58.86 | 1,441,138 |
| 2018-11-28 | $80.62 | $83.18 | $79.66 | $83.18 | $58.95 | 1,648,308 |
| 2018-11-27 | $80.65 | $81.23 | $79.95 | $80.51 | $57.06 | 964,458 |
| 2018-11-26 | $80.43 | $81.73 | $79.87 | $81.40 | $57.69 | 1,304,869 |
| 2018-11-23 | $78.26 | $80.51 | $78.26 | $79.68 | $56.47 | 641,662 |
| 2018-11-21 | $78.86 | $80.35 | $78.29 | $79.46 | $56.31 | 1,576,627 |
| 2018-11-20 | $80.55 | $81.22 | $78.51 | $78.60 | $55.70 | 1,901,694 |
| 2018-11-19 | $82.82 | $84.03 | $81.70 | $81.90 | $58.04 | 1,854,073 |
| 2018-11-16 | $82.56 | $83.36 | $82.13 | $83.20 | $58.96 | 1,469,834 |
| 2018-11-15 | $80.41 | $82.76 | $79.87 | $82.67 | $58.59 | 1,443,403 |
| 2018-11-14 | $81.94 | $82.24 | $80.83 | $80.98 | $57.39 | 1,474,543 |
| 2018-11-13 | $82.10 | $82.55 | $80.98 | $81.24 | $57.58 | 1,523,893 |
| 2018-11-12 | $83.58 | $84.00 | $82.04 | $82.23 | $58.28 | 1,625,968 |
| 2018-11-09 | $83.21 | $83.95 | $82.60 | $83.57 | $59.23 | 1,633,248 |
| 2018-11-08 | $83.48 | $84.19 | $82.28 | $83.67 | $59.30 | 4,316,643 |
| 2018-11-07 | $83.95 | $85.00 | $83.25 | $83.94 | $59.49 | 2,689,151 |
| 2018-11-06 | $81.43 | $84.58 | $81.01 | $83.63 | $59.27 | 3,108,652 |
| 2018-11-05 | $80.71 | $81.86 | $80.23 | $80.49 | $57.04 | 3,519,128 |
| 2018-11-02 | $82.01 | $82.29 | $79.72 | $80.46 | $57.02 | 1,845,374 |
| 2018-11-01 | $79.23 | $81.85 | $78.40 | $81.53 | $57.78 | 1,830,509 |
| 2018-10-31 | $78.32 | $79.22 | $77.94 | $78.08 | $55.34 | 1,462,397 |
| 2018-10-30 | $76.32 | $77.49 | $75.58 | $77.29 | $54.78 | 1,492,383 |
| 2018-10-29 | $76.73 | $77.50 | $75.44 | $76.25 | $54.04 | 1,776,816 |
| 2018-10-26 | $74.86 | $76.61 | $74.23 | $75.79 | $53.71 | 1,600,677 |
| 2018-10-25 | $76.02 | $76.65 | $75.06 | $76.04 | $53.89 | 1,259,475 |
| 2018-10-24 | $78.28 | $78.78 | $75.09 | $75.21 | $53.30 | 1,470,640 |
| 2018-10-23 | $78.22 | $79.48 | $76.87 | $78.89 | $55.91 | 1,370,546 |
| 2018-10-22 | $82.03 | $82.05 | $79.69 | $79.82 | $56.57 | 1,765,249 |
| 2018-10-19 | $82.80 | $83.64 | $80.99 | $81.35 | $57.65 | 1,383,962 |
| 2018-10-18 | $83.27 | $84.28 | $82.47 | $82.68 | $58.60 | 1,080,662 |
| 2018-10-17 | $84.59 | $85.00 | $82.82 | $83.62 | $59.26 | 1,498,335 |
| 2018-10-16 | $84.98 | $85.68 | $84.09 | $84.70 | $60.03 | 1,372,992 |
| 2018-10-15 | $84.73 | $85.36 | $84.01 | $84.03 | $59.55 | 1,212,225 |
| 2018-10-12 | $84.66 | $85.60 | $83.73 | $84.86 | $60.14 | 1,810,593 |
| 2018-10-11 | $84.34 | $84.34 | $82.17 | $83.16 | $58.94 | 2,683,007 |
| 2018-10-10 | $86.87 | $86.94 | $84.09 | $84.32 | $59.76 | 2,191,577 |
| 2018-10-09 | $89.85 | $90.12 | $86.50 | $86.99 | $61.65 | 2,462,643 |
| 2018-10-08 | $90.25 | $91.56 | $90.21 | $90.66 | $64.25 | 931,523 |
| 2018-10-05 | $91.15 | $91.55 | $89.99 | $90.66 | $64.25 | 1,335,556 |
| 2018-10-04 | $91.96 | $92.42 | $90.41 | $91.27 | $64.68 | 1,819,898 |
| 2018-10-03 | $90.07 | $92.76 | $90.05 | $91.96 | $65.17 | 2,180,452 |
| 2018-10-02 | $87.60 | $89.72 | $87.60 | $89.63 | $63.52 | 1,471,503 |
| 2018-10-01 | $87.77 | $88.39 | $87.33 | $87.73 | $62.18 | 1,073,912 |
| 2018-09-28 | $87.45 | $88.07 | $86.55 | $87.18 | $61.79 | 1,045,704 |
| 2018-09-27 | $88.80 | $89.39 | $87.63 | $87.70 | $62.15 | 1,151,551 |
| 2018-09-26 | $89.25 | $89.50 | $88.34 | $88.97 | $62.94 | 1,048,933 |
| 2018-09-25 | $89.84 | $90.36 | $89.19 | $89.62 | $63.40 | 1,214,065 |
| 2018-09-24 | $89.86 | $90.38 | $89.03 | $89.75 | $63.49 | 1,448,237 |
| 2018-09-21 | $90.67 | $91.06 | $89.25 | $89.86 | $63.57 | 2,165,476 |
| 2018-09-20 | $88.91 | $89.95 | $88.27 | $89.55 | $63.35 | 2,033,329 |
| 2018-09-19 | $86.50 | $89.30 | $85.97 | $88.18 | $62.38 | 1,532,191 |
| 2018-09-18 | $86.53 | $86.83 | $85.96 | $86.06 | $60.88 | 1,050,886 |
| 2018-09-17 | $85.69 | $86.70 | $85.55 | $86.23 | $61.00 | 1,241,469 |
| 2018-09-14 | $84.88 | $85.87 | $84.83 | $85.42 | $60.42 | 1,213,848 |
| 2018-09-13 | $83.80 | $84.76 | $83.77 | $84.75 | $59.95 | 1,240,890 |
| 2018-09-12 | $82.47 | $83.75 | $82.22 | $83.28 | $58.91 | 1,005,527 |
| 2018-09-11 | $81.17 | $82.79 | $81.01 | $82.49 | $58.35 | 972,260 |
| 2018-09-10 | $82.49 | $83.35 | $81.90 | $82.10 | $58.08 | 1,047,808 |
| 2018-09-07 | $82.41 | $83.11 | $81.58 | $82.17 | $58.13 | 1,348,550 |
| 2018-09-06 | $83.48 | $83.88 | $82.36 | $82.94 | $58.67 | 1,337,336 |
| 2018-09-05 | $83.14 | $84.35 | $82.50 | $83.48 | $59.05 | 1,452,576 |
| 2018-09-04 | $84.42 | $84.89 | $82.60 | $83.02 | $58.73 | 1,587,121 |
| 2018-08-31 | $85.14 | $86.59 | $85.00 | $85.45 | $60.45 | 1,209,912 |
| 2018-08-30 | $86.14 | $86.75 | $84.63 | $85.06 | $60.17 | 1,739,121 |
| 2018-08-29 | $86.40 | $87.22 | $85.72 | $86.59 | $61.25 | 1,076,027 |
| 2018-08-28 | $86.56 | $87.11 | $85.87 | $86.37 | $61.10 | 818,295 |
| 2018-08-27 | $85.92 | $87.15 | $85.72 | $86.36 | $61.09 | 883,250 |
| 2018-08-24 | $85.12 | $86.14 | $84.55 | $85.54 | $60.51 | 788,543 |
| 2018-08-23 | $85.17 | $85.23 | $82.96 | $84.58 | $59.83 | 1,633,023 |
| 2018-08-22 | $85.75 | $86.11 | $85.18 | $85.43 | $60.43 | 1,175,115 |
| 2018-08-21 | $85.10 | $86.14 | $84.82 | $85.59 | $60.54 | 979,805 |
| 2018-08-20 | $84.56 | $85.65 | $84.49 | $85.11 | $60.20 | 943,999 |
| 2018-08-17 | $84.23 | $85.00 | $83.31 | $84.44 | $59.73 | 982,934 |
| 2018-08-16 | $84.54 | $85.20 | $84.36 | $84.52 | $59.79 | 913,619 |
| 2018-08-15 | $84.74 | $85.23 | $82.46 | $83.79 | $59.27 | 1,349,435 |
| 2018-08-14 | $86.05 | $86.68 | $85.25 | $85.63 | $60.57 | 938,434 |
| 2018-08-13 | $87.44 | $87.65 | $84.91 | $85.83 | $60.71 | 1,460,555 |
| 2018-08-10 | $89.24 | $89.25 | $87.35 | $87.76 | $62.08 | 1,441,289 |
| 2018-08-09 | $89.15 | $91.49 | $89.14 | $90.24 | $63.83 | 1,983,416 |
| 2018-08-08 | $87.50 | $89.33 | $87.50 | $89.12 | $63.04 | 1,720,395 |
| 2018-08-07 | $88.62 | $88.89 | $86.89 | $87.00 | $61.54 | 1,027,499 |
| 2018-08-06 | $87.32 | $88.53 | $86.91 | $88.09 | $62.31 | 1,022,495 |
| 2018-08-03 | $86.92 | $88.52 | $86.50 | $87.79 | $62.10 | 1,162,863 |
| 2018-08-02 | $85.00 | $87.89 | $84.30 | $86.54 | $61.22 | 2,491,231 |
| 2018-08-01 | $89.88 | $90.19 | $88.09 | $88.27 | $62.44 | 1,872,902 |
| 2018-07-31 | $89.56 | $90.30 | $88.78 | $89.88 | $63.58 | 1,414,685 |
| 2018-07-30 | $88.89 | $89.84 | $88.67 | $89.15 | $63.06 | 1,942,825 |
| 2018-07-27 | $88.84 | $89.63 | $88.01 | $88.68 | $62.73 | 1,075,320 |
| 2018-07-26 | $87.56 | $88.65 | $87.22 | $88.48 | $62.59 | 787,785 |
| 2018-07-25 | $85.87 | $87.63 | $85.87 | $87.58 | $61.95 | 1,046,620 |
| 2018-07-24 | $86.66 | $87.44 | $86.09 | $86.39 | $61.11 | 1,047,773 |
| 2018-07-23 | $86.50 | $86.50 | $85.48 | $85.88 | $60.75 | 925,455 |
| 2018-07-20 | $86.02 | $86.96 | $85.84 | $86.65 | $61.29 | 1,049,310 |
| 2018-07-19 | $86.55 | $86.94 | $85.60 | $86.61 | $61.27 | 1,239,053 |
| 2018-07-18 | $87.75 | $88.15 | $86.81 | $87.00 | $61.54 | 1,709,036 |
| 2018-07-17 | $86.05 | $88.36 | $86.00 | $87.75 | $62.07 | 2,227,102 |
| 2018-07-16 | $88.24 | $88.82 | $86.35 | $86.72 | $61.34 | 1,354,689 |
| 2018-07-13 | $88.80 | $89.76 | $88.29 | $88.34 | $62.49 | 940,591 |
| 2018-07-12 | $89.23 | $89.36 | $87.92 | $88.99 | $62.95 | 1,043,590 |
| 2018-07-11 | $89.88 | $90.00 | $88.33 | $88.58 | $62.66 | 1,277,734 |
| 2018-07-10 | $90.19 | $91.08 | $89.94 | $91.01 | $64.38 | 1,154,182 |
| 2018-07-09 | $90.25 | $90.87 | $89.88 | $90.19 | $63.80 | 1,533,947 |
| 2018-07-06 | $88.66 | $90.41 | $88.50 | $89.78 | $63.51 | 940,132 |
| 2018-07-05 | $89.39 | $89.82 | $87.61 | $88.91 | $62.89 | 1,615,267 |
| 2018-07-03 | $88.93 | $89.99 | $88.71 | $89.16 | $63.07 | 813,163 |
| 2018-07-02 | $88.54 | $88.99 | $87.62 | $87.99 | $62.24 | 1,109,191 |
| 2018-06-29 | $88.56 | $90.11 | $88.17 | $89.21 | $63.11 | 1,833,660 |
| 2018-06-28 | $88.50 | $88.54 | $87.12 | $88.31 | $62.47 | 1,204,082 |
| 2018-06-27 | $89.21 | $89.91 | $88.48 | $88.62 | $62.57 | 2,212,004 |
| 2018-06-26 | $88.21 | $88.94 | $87.55 | $88.35 | $62.38 | 1,415,258 |
| 2018-06-25 | $88.60 | $89.27 | $86.89 | $88.40 | $62.42 | 3,415,064 |
| 2018-06-22 | $87.20 | $89.40 | $86.97 | $88.94 | $62.80 | 3,244,088 |
| 2018-06-21 | $86.70 | $87.19 | $86.34 | $86.59 | $61.14 | 1,591,366 |
| 2018-06-20 | $86.64 | $86.99 | $85.59 | $86.77 | $61.26 | 1,212,582 |
| 2018-06-19 | $87.36 | $87.50 | $85.44 | $86.20 | $60.86 | 1,360,522 |
| 2018-06-18 | $88.89 | $89.63 | $88.50 | $88.62 | $62.57 | 1,700,828 |
| 2018-06-15 | $90.00 | $90.23 | $88.90 | $89.87 | $63.45 | 2,478,877 |
| 2018-06-14 | $90.00 | $90.75 | $90.00 | $90.30 | $63.76 | 1,325,856 |
| 2018-06-13 | $89.99 | $90.57 | $89.59 | $89.92 | $63.49 | 1,653,894 |
| 2018-06-12 | $89.01 | $90.25 | $88.71 | $89.87 | $63.45 | 1,691,298 |
| 2018-06-11 | $88.72 | $89.80 | $88.37 | $88.89 | $62.76 | 1,291,944 |
| 2018-06-08 | $88.77 | $89.24 | $87.59 | $88.64 | $62.59 | 1,650,450 |
| 2018-06-07 | $90.90 | $91.36 | $88.56 | $88.79 | $62.69 | 1,515,831 |
| 2018-06-06 | $88.65 | $90.90 | $88.17 | $90.88 | $64.17 | 1,821,685 |
| 2018-06-05 | $87.62 | $88.68 | $87.60 | $88.27 | $62.32 | 1,099,710 |
| 2018-06-04 | $88.59 | $88.71 | $87.21 | $87.52 | $61.79 | 1,298,203 |
| 2018-06-01 | $87.50 | $88.61 | $87.21 | $88.27 | $62.32 | 1,258,835 |
| 2018-05-31 | $88.51 | $88.57 | $86.93 | $87.09 | $61.49 | 1,323,253 |
| 2018-05-30 | $87.71 | $88.82 | $87.45 | $88.37 | $62.39 | 1,036,916 |
| 2018-05-29 | $88.97 | $89.39 | $87.17 | $87.33 | $61.66 | 1,787,805 |
| 2018-05-25 | $89.06 | $89.77 | $88.26 | $89.67 | $63.31 | 1,655,933 |
| 2018-05-24 | $89.53 | $89.53 | $87.97 | $88.33 | $62.37 | 2,350,997 |
| 2018-05-23 | $90.49 | $90.95 | $89.57 | $90.50 | $63.90 | 1,250,797 |
| 2018-05-22 | $91.38 | $92.24 | $91.05 | $91.09 | $64.31 | 1,619,574 |
| 2018-05-21 | $92.14 | $92.63 | $90.91 | $91.33 | $64.48 | 1,038,627 |
| 2018-05-18 | $91.76 | $92.95 | $91.06 | $91.51 | $64.61 | 1,099,505 |
| 2018-05-17 | $92.00 | $92.83 | $91.54 | $92.40 | $65.24 | 2,057,689 |
| 2018-05-16 | $89.59 | $92.00 | $89.59 | $91.77 | $64.80 | 2,056,326 |
| 2018-05-15 | $89.20 | $90.88 | $88.33 | $90.00 | $63.55 | 2,013,816 |
| 2018-05-14 | $91.26 | $91.41 | $89.52 | $89.79 | $63.40 | 2,699,201 |
| 2018-05-11 | $87.63 | $89.83 | $87.60 | $88.90 | $62.77 | 1,979,461 |
| 2018-05-10 | $86.48 | $87.73 | $85.70 | $87.43 | $61.73 | 2,068,419 |
| 2018-05-09 | $87.62 | $87.96 | $85.99 | $86.38 | $60.99 | 1,819,541 |
| 2018-05-08 | $87.43 | $88.32 | $86.80 | $87.39 | $61.70 | 1,860,375 |
| 2018-05-07 | $87.65 | $88.07 | $86.69 | $87.82 | $62.01 | 2,431,978 |
| 2018-05-04 | $85.19 | $88.01 | $84.91 | $87.43 | $61.73 | 3,664,546 |
| 2018-05-03 | $83.99 | $84.59 | $81.23 | $83.73 | $59.12 | 5,061,968 |
| 2018-05-02 | $79.74 | $80.96 | $79.74 | $80.35 | $56.73 | 1,778,247 |
| 2018-05-01 | $79.24 | $79.85 | $78.36 | $79.81 | $56.35 | 1,285,917 |
| 2018-04-30 | $81.13 | $81.72 | $79.71 | $79.73 | $56.29 | 1,537,759 |
| 2018-04-27 | $81.20 | $81.73 | $80.57 | $81.23 | $57.35 | 1,532,248 |
| 2018-04-26 | $80.97 | $81.74 | $80.13 | $81.25 | $57.37 | 1,205,014 |
| 2018-04-25 | $80.62 | $81.36 | $79.70 | $80.56 | $56.88 | 1,466,055 |
| 2018-04-24 | $82.90 | $83.29 | $79.40 | $80.68 | $56.96 | 1,345,293 |
| 2018-04-23 | $82.27 | $82.88 | $82.01 | $82.40 | $58.18 | 2,263,781 |
| 2018-04-20 | $82.14 | $82.95 | $81.75 | $82.31 | $58.12 | 1,984,880 |
| 2018-04-19 | $82.74 | $83.08 | $81.22 | $82.12 | $57.98 | 964,297 |
| 2018-04-18 | $82.46 | $83.52 | $81.89 | $82.74 | $58.42 | 2,158,084 |
| 2018-04-17 | $81.19 | $82.11 | $80.80 | $81.83 | $57.78 | 1,457,787 |
| 2018-04-16 | $80.76 | $80.94 | $79.77 | $80.62 | $56.92 | 973,848 |
| 2018-04-13 | $80.51 | $80.78 | $79.92 | $80.33 | $56.72 | 1,385,342 |
| 2018-04-12 | $79.93 | $80.93 | $79.51 | $80.00 | $56.48 | 1,442,486 |
| 2018-04-11 | $78.58 | $79.27 | $78.24 | $78.43 | $55.38 | 1,021,820 |
| 2018-04-10 | $79.11 | $80.08 | $78.47 | $79.25 | $55.96 | 1,450,616 |
| 2018-04-09 | $78.50 | $79.07 | $77.80 | $77.99 | $55.07 | 1,269,038 |
| 2018-04-06 | $78.76 | $79.75 | $77.50 | $78.13 | $55.16 | 2,824,840 |
| 2018-04-05 | $76.79 | $80.01 | $76.79 | $79.54 | $56.16 | 3,271,704 |
| 2018-04-04 | $74.80 | $76.31 | $73.70 | $76.18 | $53.79 | 2,282,396 |
| 2018-04-03 | $75.81 | $76.40 | $74.62 | $76.24 | $53.83 | 2,646,392 |
| 2018-04-02 | $76.92 | $78.15 | $74.60 | $74.99 | $52.95 | 2,018,681 |
| 2018-03-29 | $75.22 | $77.12 | $75.00 | $76.57 | $54.06 | 3,961,783 |
| 2018-03-28 | $75.03 | $75.58 | $72.73 | $73.11 | $51.62 | 1,854,084 |
| 2018-03-27 | $76.42 | $76.98 | $74.86 | $75.28 | $53.03 | 2,091,655 |
| 2018-03-26 | $76.67 | $77.30 | $75.17 | $75.98 | $53.53 | 1,730,303 |
| 2018-03-23 | $77.52 | $77.96 | $75.44 | $75.51 | $53.19 | 1,451,707 |
| 2018-03-22 | $79.68 | $80.40 | $77.33 | $77.36 | $54.50 | 2,895,920 |
| 2018-03-21 | $79.87 | $81.32 | $79.09 | $80.35 | $56.60 | 1,896,728 |
| 2018-03-20 | $81.63 | $81.83 | $79.75 | $79.99 | $56.35 | 1,484,920 |
| 2018-03-19 | $81.83 | $82.20 | $81.04 | $81.32 | $57.29 | 1,054,842 |
| 2018-03-16 | $80.92 | $82.95 | $80.57 | $82.29 | $57.97 | 1,907,930 |
| 2018-03-15 | $82.81 | $83.17 | $81.03 | $81.07 | $57.11 | 1,350,982 |
| 2018-03-14 | $84.08 | $84.50 | $82.39 | $82.69 | $58.25 | 1,185,367 |
| 2018-03-13 | $84.38 | $84.73 | $83.55 | $83.78 | $59.02 | 1,206,103 |
| 2018-03-12 | $83.64 | $84.52 | $82.58 | $83.88 | $59.09 | 1,699,560 |
| 2018-03-09 | $83.02 | $83.89 | $82.57 | $83.55 | $58.86 | 1,512,160 |
| 2018-03-08 | $82.93 | $83.66 | $81.29 | $82.25 | $57.94 | 1,316,875 |
| 2018-03-07 | $81.53 | $83.05 | $81.11 | $82.79 | $58.32 | 1,573,765 |
| 2018-03-06 | $81.34 | $82.76 | $80.92 | $82.42 | $58.06 | 2,276,581 |
| 2018-03-05 | $79.11 | $81.32 | $78.87 | $80.73 | $56.87 | 2,007,169 |
| 2018-03-02 | $78.41 | $80.18 | $77.35 | $79.65 | $56.11 | 2,798,906 |
| 2018-03-01 | $78.48 | $78.91 | $76.57 | $78.64 | $55.40 | 4,482,257 |
| 2018-02-28 | $83.17 | $83.79 | $78.48 | $78.48 | $55.29 | 3,494,079 |
| 2018-02-27 | $83.77 | $84.63 | $82.55 | $82.59 | $58.18 | 1,707,577 |
| 2018-02-26 | $85.68 | $85.70 | $80.95 | $83.65 | $58.93 | 2,798,276 |
| 2018-02-23 | $84.06 | $85.75 | $83.99 | $85.72 | $60.39 | 1,612,739 |
| 2018-02-22 | $82.83 | $84.09 | $82.20 | $83.54 | $58.85 | 1,415,469 |
| 2018-02-21 | $83.55 | $83.81 | $82.11 | $82.12 | $57.85 | 1,895,585 |
| 2018-02-20 | $83.24 | $84.53 | $83.06 | $83.55 | $58.86 | 1,290,321 |
| 2018-02-16 | $85.04 | $85.09 | $83.17 | $83.35 | $58.72 | 1,657,663 |
| 2018-02-15 | $86.92 | $87.50 | $84.59 | $85.24 | $60.05 | 1,613,775 |
| 2018-02-14 | $82.05 | $85.96 | $81.54 | $85.26 | $60.06 | 2,836,248 |
| 2018-02-13 | $86.03 | $86.87 | $81.77 | $81.86 | $57.67 | 3,819,687 |
| 2018-02-12 | $83.82 | $85.73 | $82.98 | $85.22 | $60.03 | 3,135,123 |
| 2018-02-09 | $81.81 | $83.30 | $79.62 | $82.68 | $58.25 | 1,866,292 |
| 2018-02-08 | $84.07 | $85.02 | $80.81 | $80.87 | $56.97 | 1,729,399 |
| 2018-02-07 | $84.87 | $85.96 | $83.76 | $83.97 | $59.15 | 1,185,243 |
| 2018-02-06 | $81.32 | $85.39 | $80.68 | $84.99 | $59.87 | 2,233,605 |
| 2018-02-05 | $85.06 | $87.33 | $82.77 | $83.09 | $58.53 | 2,546,440 |
| 2018-02-02 | $88.50 | $88.73 | $85.57 | $85.72 | $60.39 | 2,325,121 |
| 2018-02-01 | $90.97 | $91.63 | $88.95 | $89.22 | $62.85 | 1,309,112 |
| 2018-01-31 | $92.04 | $92.61 | $90.81 | $91.33 | $64.34 | 1,338,963 |
| 2018-01-30 | $90.54 | $92.15 | $90.25 | $91.54 | $64.49 | 2,010,329 |
| 2018-01-29 | $91.58 | $91.89 | $90.31 | $91.37 | $64.37 | 1,243,041 |
| 2018-01-26 | $92.21 | $92.90 | $91.54 | $92.03 | $64.83 | 1,246,224 |
| 2018-01-25 | $90.25 | $93.17 | $90.20 | $91.97 | $64.79 | 1,776,153 |
| 2018-01-24 | $89.33 | $89.98 | $88.42 | $89.73 | $63.21 | 2,380,602 |
| 2018-01-23 | $89.90 | $90.15 | $88.65 | $88.88 | $62.61 | 1,931,545 |
| 2018-01-22 | $89.72 | $90.43 | $89.47 | $89.85 | $63.30 | 2,514,738 |
| 2018-01-19 | $90.96 | $91.17 | $89.27 | $89.86 | $63.30 | 2,795,638 |
| 2018-01-18 | $89.95 | $90.98 | $87.10 | $90.17 | $63.52 | 6,802,266 |
| 2018-01-17 | $95.82 | $95.82 | $93.51 | $93.86 | $66.12 | 1,739,431 |
| 2018-01-16 | $98.29 | $98.55 | $94.52 | $94.98 | $66.91 | 1,375,790 |
| 2018-01-12 | $98.70 | $98.70 | $97.25 | $97.88 | $68.95 | 891,739 |
| 2018-01-11 | $97.79 | $98.07 | $97.02 | $97.88 | $68.95 | 1,242,993 |
| 2018-01-10 | $97.79 | $98.57 | $96.93 | $97.52 | $68.70 | 975,530 |
| 2018-01-09 | $98.37 | $98.69 | $97.83 | $98.13 | $69.13 | 1,014,882 |
| 2018-01-08 | $98.50 | $98.65 | $97.41 | $98.17 | $69.16 | 1,011,265 |
| 2018-01-05 | $97.97 | $98.48 | $97.30 | $98.08 | $69.09 | 1,472,399 |
| 2018-01-04 | $97.60 | $98.69 | $97.11 | $97.45 | $68.65 | 1,342,456 |
| 2018-01-03 | $95.93 | $97.07 | $95.34 | $96.96 | $68.31 | 1,243,477 |
| 2018-01-02 | $95.38 | $95.95 | $95.09 | $95.73 | $67.44 | 1,553,421 |
| 2017-12-29 | $95.27 | $95.71 | $94.64 | $94.66 | $66.69 | 849,991 |
| 2017-12-28 | $94.65 | $95.05 | $94.41 | $95.00 | $66.92 | 692,777 |
| 2017-12-27 | $95.68 | $95.84 | $94.78 | $94.80 | $66.67 | 950,969 |
| 2017-12-26 | $95.76 | $96.02 | $95.08 | $95.54 | $67.19 | 576,417 |
| 2017-12-22 | $95.32 | $95.51 | $94.75 | $95.46 | $67.13 | 546,638 |
| 2017-12-21 | $95.30 | $95.71 | $94.78 | $95.14 | $66.91 | 925,249 |
| 2017-12-20 | $94.90 | $95.78 | $94.17 | $94.92 | $66.75 | 833,650 |
| 2017-12-19 | $94.00 | $95.20 | $93.76 | $94.47 | $66.44 | 1,443,604 |
| 2017-12-18 | $93.05 | $94.10 | $92.70 | $93.95 | $66.07 | 1,634,352 |
| 2017-12-15 | $90.65 | $92.54 | $90.57 | $92.20 | $64.84 | 3,358,956 |
| 2017-12-14 | $90.68 | $91.42 | $89.58 | $89.86 | $63.19 | 1,379,182 |
| 2017-12-13 | $90.15 | $91.14 | $89.77 | $90.71 | $63.79 | 1,196,772 |
| 2017-12-12 | $89.64 | $90.66 | $89.17 | $90.15 | $63.40 | 937,565 |
| 2017-12-11 | $88.98 | $89.97 | $88.87 | $89.64 | $63.04 | 1,229,262 |
| 2017-12-08 | $88.96 | $90.24 | $88.57 | $88.81 | $62.46 | 1,309,534 |
| 2017-12-07 | $87.68 | $89.38 | $87.56 | $88.25 | $62.06 | 1,759,710 |
| 2017-12-06 | $89.43 | $90.03 | $87.96 | $87.99 | $61.88 | 1,717,234 |
| 2017-12-05 | $91.26 | $91.74 | $89.25 | $89.85 | $63.19 | 1,499,164 |
| 2017-12-04 | $94.65 | $94.97 | $91.42 | $91.47 | $64.33 | 1,736,170 |
| 2017-12-01 | $94.50 | $94.94 | $92.01 | $93.93 | $66.06 | 1,756,281 |
| 2017-11-30 | $93.38 | $94.94 | $93.21 | $94.40 | $66.39 | 1,516,301 |
| 2017-11-29 | $94.26 | $94.59 | $92.08 | $93.21 | $65.55 | 1,397,565 |
| 2017-11-28 | $94.04 | $94.54 | $93.01 | $94.50 | $66.46 | 920,917 |
| 2017-11-27 | $94.61 | $95.23 | $93.71 | $93.81 | $65.97 | 1,124,124 |
| 2017-11-24 | $93.83 | $94.70 | $93.63 | $94.61 | $66.53 | 562,489 |
| 2017-11-22 | $94.68 | $94.74 | $93.07 | $93.17 | $65.52 | 602,578 |
| 2017-11-21 | $93.30 | $94.52 | $92.84 | $94.42 | $66.40 | 924,704 |
| 2017-11-20 | $92.98 | $93.41 | $92.56 | $92.67 | $65.17 | 1,138,411 |
| 2017-11-17 | $93.55 | $93.82 | $92.76 | $92.94 | $65.36 | 985,997 |
| 2017-11-16 | $92.31 | $93.84 | $91.88 | $93.32 | $65.63 | 1,317,983 |
| 2017-11-15 | $92.50 | $92.61 | $90.00 | $92.12 | $64.78 | 1,851,917 |
| 2017-11-14 | $94.11 | $94.50 | $92.51 | $93.01 | $65.41 | 1,813,381 |
| 2017-11-13 | $92.95 | $95.25 | $92.46 | $94.88 | $66.72 | 1,792,089 |
| 2017-11-10 | $91.91 | $93.26 | $91.91 | $93.22 | $65.56 | 949,229 |
| 2017-11-09 | $92.55 | $92.98 | $91.83 | $92.16 | $64.81 | 1,463,899 |
| 2017-11-08 | $93.58 | $94.87 | $93.13 | $93.24 | $65.57 | 1,846,767 |
| 2017-11-07 | $91.46 | $94.56 | $91.45 | $93.51 | $65.76 | 3,267,037 |
| 2017-11-06 | $91.32 | $91.84 | $90.39 | $90.96 | $63.97 | 1,871,838 |
| 2017-11-03 | $90.00 | $91.25 | $89.40 | $91.11 | $64.07 | 2,007,896 |
| 2017-11-02 | $91.65 | $91.98 | $87.62 | $90.15 | $63.40 | 2,514,439 |
| 2017-11-01 | $93.84 | $93.91 | $91.25 | $91.90 | $64.63 | 1,673,584 |
| 2017-10-31 | $92.47 | $93.34 | $92.45 | $92.86 | $65.30 | 1,296,704 |
| 2017-10-30 | $92.51 | $92.90 | $91.93 | $92.35 | $64.94 | 1,420,817 |
| 2017-10-27 | $93.19 | $93.57 | $91.59 | $92.51 | $65.06 | 1,238,227 |
| 2017-10-26 | $93.87 | $94.00 | $92.65 | $93.14 | $65.50 | 960,508 |
| 2017-10-25 | $94.02 | $94.51 | $92.11 | $93.26 | $65.58 | 1,148,159 |
| 2017-10-24 | $94.29 | $94.80 | $93.90 | $94.17 | $66.22 | 939,608 |
| 2017-10-23 | $94.97 | $95.04 | $94.03 | $94.21 | $66.25 | 845,322 |
| 2017-10-20 | $94.65 | $94.81 | $93.95 | $94.55 | $66.49 | 1,095,277 |
| 2017-10-19 | $93.75 | $94.30 | $92.66 | $94.12 | $66.19 | 990,512 |
| 2017-10-18 | $94.52 | $95.08 | $93.98 | $94.06 | $66.15 | 1,146,732 |
| 2017-10-17 | $94.85 | $94.85 | $94.08 | $94.42 | $66.40 | 1,262,627 |
| 2017-10-16 | $93.92 | $95.07 | $93.65 | $95.01 | $66.82 | 1,452,757 |
| 2017-10-13 | $93.68 | $94.42 | $93.32 | $93.72 | $65.91 | 1,375,786 |
| 2017-10-12 | $92.19 | $93.27 | $91.87 | $92.93 | $65.35 | 1,229,518 |
| 2017-10-11 | $91.31 | $92.58 | $91.27 | $92.43 | $65.00 | 1,054,719 |
| 2017-10-10 | $90.87 | $91.03 | $90.16 | $90.68 | $63.77 | 888,779 |
| 2017-10-09 | $91.34 | $91.56 | $90.40 | $90.76 | $63.83 | 600,852 |
| 2017-10-06 | $91.04 | $91.45 | $89.81 | $91.16 | $64.11 | 1,387,897 |
| 2017-10-05 | $91.41 | $91.83 | $90.89 | $91.72 | $64.50 | 1,388,840 |
| 2017-10-04 | $90.50 | $91.06 | $89.93 | $90.96 | $63.97 | 1,712,851 |
| 2017-10-03 | $89.09 | $90.59 | $88.83 | $90.31 | $63.51 | 1,810,907 |
| 2017-10-02 | $89.31 | $89.79 | $88.03 | $88.85 | $62.48 | 1,377,888 |
| 2017-09-29 | $88.29 | $89.74 | $87.63 | $89.31 | $62.81 | 1,642,228 |
| 2017-09-28 | $87.36 | $88.55 | $87.22 | $87.96 | $61.86 | 1,419,609 |
| 2017-09-27 | $86.44 | $88.09 | $85.89 | $87.19 | $61.20 | 1,435,047 |
| 2017-09-26 | $86.36 | $87.54 | $85.49 | $85.71 | $60.16 | 1,781,054 |
| 2017-09-25 | $89.74 | $89.99 | $85.77 | $86.01 | $60.37 | 3,422,798 |
| 2017-09-22 | $90.88 | $91.88 | $89.13 | $89.95 | $63.14 | 1,671,088 |
| 2017-09-21 | $91.72 | $92.03 | $90.36 | $90.44 | $63.48 | 1,622,802 |
| 2017-09-20 | $92.84 | $93.44 | $91.20 | $91.95 | $64.54 | 1,668,456 |
| 2017-09-19 | $91.67 | $92.40 | $90.89 | $92.14 | $64.68 | 2,075,320 |
| 2017-09-18 | $89.90 | $91.87 | $89.86 | $91.36 | $64.13 | 2,022,615 |
| 2017-09-15 | $89.70 | $89.90 | $88.77 | $89.56 | $62.86 | 1,789,833 |
| 2017-09-14 | $89.50 | $90.00 | $89.25 | $89.81 | $63.04 | 1,595,865 |
| 2017-09-13 | $89.66 | $89.99 | $89.12 | $89.64 | $62.92 | 1,122,436 |
| 2017-09-12 | $89.72 | $90.68 | $88.73 | $89.70 | $62.96 | 1,539,475 |
| 2017-09-11 | $88.00 | $90.21 | $87.80 | $88.97 | $62.45 | 1,932,434 |
| 2017-09-08 | $87.33 | $87.73 | $86.82 | $87.14 | $61.17 | 1,018,655 |
| 2017-09-07 | $86.63 | $87.82 | $86.17 | $87.66 | $61.53 | 1,126,228 |
| 2017-09-06 | $86.11 | $86.47 | $85.41 | $86.30 | $60.58 | 1,216,782 |
| 2017-09-05 | $87.60 | $88.05 | $85.57 | $85.62 | $60.10 | 1,028,659 |
| 2017-09-01 | $86.68 | $87.57 | $86.03 | $87.41 | $61.36 | 1,389,432 |
| 2017-08-31 | $88.18 | $88.19 | $85.85 | $86.22 | $60.52 | 3,304,195 |
| 2017-08-30 | $84.18 | $84.56 | $84.05 | $84.48 | $59.30 | 777,980 |
| 2017-08-29 | $83.98 | $84.50 | $83.55 | $84.43 | $59.26 | 832,144 |
| 2017-08-28 | $84.35 | $84.81 | $84.08 | $84.54 | $59.34 | 704,941 |
| 2017-08-25 | $84.93 | $85.00 | $84.27 | $84.30 | $59.17 | 766,167 |
| 2017-08-24 | $84.71 | $84.89 | $83.68 | $84.11 | $59.04 | 1,043,845 |
| 2017-08-23 | $84.21 | $84.56 | $84.21 | $84.42 | $59.26 | 766,322 |
| 2017-08-22 | $83.82 | $84.69 | $83.65 | $84.46 | $59.29 | 750,671 |
| 2017-08-21 | $82.66 | $83.57 | $82.57 | $83.46 | $58.58 | 554,346 |
| 2017-08-18 | $82.67 | $83.31 | $81.94 | $82.63 | $58.00 | 1,162,266 |
| 2017-08-17 | $84.64 | $84.86 | $82.71 | $82.78 | $58.11 | 1,382,274 |
| 2017-08-16 | $84.73 | $85.17 | $84.51 | $84.74 | $59.48 | 1,421,289 |
| 2017-08-15 | $83.38 | $84.82 | $83.01 | $84.56 | $59.36 | 1,208,715 |
| 2017-08-14 | $83.18 | $83.93 | $82.80 | $83.35 | $58.51 | 1,017,850 |
| 2017-08-11 | $83.00 | $83.85 | $82.51 | $82.73 | $58.07 | 1,019,281 |
| 2017-08-10 | $84.25 | $84.71 | $82.96 | $83.05 | $58.30 | 1,530,585 |
| 2017-08-09 | $84.41 | $85.00 | $84.11 | $84.61 | $59.39 | 1,660,050 |
| 2017-08-08 | $84.28 | $84.90 | $83.85 | $84.37 | $59.22 | 1,567,189 |
| 2017-08-07 | $84.83 | $85.10 | $84.09 | $84.60 | $59.38 | 1,585,508 |
| 2017-08-04 | $84.08 | $84.48 | $83.07 | $84.35 | $59.21 | 1,443,452 |
| 2017-08-03 | $83.84 | $85.06 | $82.98 | $83.34 | $58.50 | 2,100,140 |
| 2017-08-02 | $81.61 | $84.14 | $80.64 | $83.85 | $58.86 | 6,573,737 |
| 2017-08-01 | $76.66 | $77.45 | $75.76 | $77.35 | $54.29 | 1,402,427 |
| 2017-07-31 | $77.00 | $77.18 | $76.05 | $76.38 | $53.61 | 920,619 |
| 2017-07-28 | $76.82 | $77.29 | $76.02 | $76.65 | $53.80 | 758,023 |
| 2017-07-27 | $77.26 | $77.78 | $75.78 | $76.63 | $53.79 | 641,294 |
| 2017-07-26 | $78.07 | $78.30 | $76.92 | $77.00 | $54.05 | 984,637 |
| 2017-07-25 | $77.28 | $78.12 | $76.77 | $77.99 | $54.74 | 1,113,799 |
| 2017-07-24 | $76.00 | $77.21 | $75.95 | $76.80 | $53.91 | 853,719 |
| 2017-07-21 | $75.84 | $76.19 | $75.49 | $76.06 | $53.39 | 594,064 |
| 2017-07-20 | $76.17 | $76.32 | $75.41 | $75.79 | $53.20 | 547,740 |
| 2017-07-19 | $76.07 | $76.49 | $75.88 | $76.18 | $53.47 | 866,797 |
| 2017-07-18 | $76.15 | $76.48 | $75.85 | $76.00 | $53.35 | 869,473 |
| 2017-07-17 | $76.45 | $77.18 | $76.45 | $76.78 | $53.89 | 968,786 |
| 2017-07-14 | $76.99 | $77.22 | $76.39 | $76.49 | $53.69 | 1,136,708 |
| 2017-07-13 | $75.90 | $77.05 | $75.40 | $76.83 | $53.93 | 1,841,614 |
| 2017-07-12 | $74.97 | $75.66 | $74.87 | $75.53 | $53.02 | 1,037,716 |
| 2017-07-11 | $75.56 | $75.59 | $73.93 | $74.23 | $52.10 | 1,720,521 |
| 2017-07-10 | $74.35 | $76.48 | $74.04 | $75.87 | $53.26 | 1,384,579 |
| 2017-07-07 | $73.84 | $74.93 | $73.56 | $74.59 | $52.36 | 875,312 |
| 2017-07-06 | $73.23 | $73.90 | $72.84 | $73.60 | $51.66 | 976,854 |
| 2017-07-05 | $73.65 | $73.96 | $72.82 | $73.55 | $51.63 | 1,212,847 |
| 2017-07-03 | $73.62 | $73.83 | $72.65 | $73.57 | $51.64 | 725,508 |
| 2017-06-30 | $72.62 | $73.72 | $71.43 | $73.05 | $51.28 | 4,382,522 |
| 2017-06-29 | $75.01 | $75.09 | $72.61 | $73.36 | $51.49 | 1,307,409 |
| 2017-06-28 | $74.29 | $75.42 | $74.19 | $75.02 | $52.66 | 671,350 |
| 2017-06-27 | $75.15 | $75.43 | $74.01 | $74.01 | $51.84 | 703,231 |
| 2017-06-26 | $75.18 | $75.42 | $74.59 | $74.77 | $52.37 | 628,138 |
| 2017-06-23 | $74.02 | $75.19 | $73.38 | $74.78 | $52.38 | 1,210,377 |
| 2017-06-22 | $75.60 | $75.98 | $74.25 | $74.26 | $52.01 | 941,608 |
| 2017-06-21 | $75.90 | $76.34 | $75.54 | $75.59 | $52.94 | 1,404,116 |
| 2017-06-20 | $75.25 | $76.18 | $75.25 | $75.83 | $53.11 | 1,261,876 |
| 2017-06-19 | $76.47 | $76.99 | $75.58 | $75.61 | $52.96 | 2,197,902 |
| 2017-06-16 | $76.01 | $76.58 | $75.47 | $76.15 | $53.33 | 2,330,270 |
| 2017-06-15 | $75.00 | $75.85 | $74.47 | $75.82 | $53.10 | 1,686,403 |
| 2017-06-14 | $76.91 | $76.93 | $75.51 | $75.82 | $53.10 | 1,990,221 |
| 2017-06-13 | $75.55 | $76.80 | $75.27 | $76.77 | $53.77 | 1,718,865 |
| 2017-06-12 | $76.44 | $77.01 | $75.31 | $75.42 | $52.82 | 1,119,708 |
| 2017-06-09 | $76.26 | $77.38 | $76.06 | $76.62 | $53.66 | 930,132 |
| 2017-06-08 | $76.08 | $76.59 | $75.83 | $76.25 | $53.40 | 1,269,995 |
| 2017-06-07 | $76.19 | $76.39 | $75.32 | $76.19 | $53.36 | 1,293,551 |
| 2017-06-06 | $75.61 | $76.11 | $75.10 | $76.00 | $53.23 | 1,570,019 |
| 2017-06-05 | $76.13 | $76.59 | $75.73 | $75.81 | $53.10 | 642,450 |
| 2017-06-02 | $76.02 | $76.61 | $75.78 | $76.47 | $53.56 | 993,022 |
| 2017-06-01 | $75.45 | $76.68 | $75.19 | $76.13 | $53.32 | 1,178,874 |
| 2017-05-31 | $74.93 | $75.53 | $74.33 | $75.37 | $52.79 | 2,471,210 |
| 2017-05-30 | $75.21 | $75.70 | $74.78 | $75.00 | $52.53 | 722,496 |
| 2017-05-26 | $75.28 | $75.62 | $75.15 | $75.25 | $52.70 | 899,604 |
| 2017-05-25 | $74.98 | $75.39 | $74.55 | $75.32 | $52.75 | 895,617 |
| 2017-05-24 | $74.84 | $75.31 | $74.22 | $74.66 | $52.29 | 742,255 |
| 2017-05-23 | $74.70 | $75.00 | $73.80 | $74.52 | $52.19 | 1,668,959 |
| 2017-05-22 | $74.71 | $75.06 | $73.56 | $74.59 | $52.24 | 1,129,488 |
| 2017-05-19 | $72.88 | $75.06 | $72.75 | $74.31 | $52.05 | 2,026,820 |
| 2017-05-18 | $71.49 | $72.64 | $69.94 | $72.34 | $50.67 | 2,400,064 |
| 2017-05-17 | $74.81 | $74.92 | $73.68 | $73.71 | $51.63 | 2,115,882 |
| 2017-05-16 | $75.17 | $76.02 | $74.78 | $75.67 | $53.00 | 2,059,275 |
| 2017-05-15 | $74.07 | $75.27 | $74.07 | $74.85 | $52.42 | 2,177,325 |
| 2017-05-12 | $72.88 | $73.66 | $72.70 | $72.75 | $50.95 | 955,518 |
| 2017-05-11 | $73.95 | $74.20 | $72.69 | $73.54 | $51.51 | 1,248,461 |
| 2017-05-10 | $72.78 | $74.28 | $72.58 | $74.09 | $51.89 | 2,208,512 |
| 2017-05-09 | $72.95 | $73.24 | $72.48 | $72.60 | $50.85 | 1,359,639 |
| 2017-05-08 | $72.47 | $73.29 | $71.89 | $72.85 | $51.02 | 1,610,442 |
| 2017-05-05 | $70.88 | $73.32 | $70.46 | $73.29 | $51.33 | 2,611,693 |
| 2017-05-04 | $71.09 | $71.27 | $69.93 | $70.73 | $49.54 | 3,104,674 |
| 2017-05-03 | $73.63 | $74.39 | $70.67 | $71.30 | $49.94 | 5,172,228 |
| 2017-05-02 | $73.36 | $74.19 | $73.25 | $73.77 | $51.67 | 1,509,446 |
| 2017-05-01 | $73.35 | $74.17 | $73.09 | $73.51 | $51.49 | 1,376,932 |
| 2017-04-28 | $73.74 | $73.74 | $72.83 | $73.23 | $51.29 | 773,081 |
| 2017-04-27 | $73.00 | $74.04 | $72.25 | $73.53 | $51.50 | 2,324,002 |
| 2017-04-26 | $73.59 | $73.82 | $73.10 | $73.50 | $51.48 | 2,031,838 |
| 2017-04-25 | $73.69 | $74.28 | $73.62 | $73.74 | $51.65 | 1,416,226 |
| 2017-04-24 | $73.25 | $73.77 | $72.66 | $73.65 | $51.58 | 1,879,802 |
| 2017-04-21 | $73.56 | $73.95 | $72.64 | $72.67 | $50.90 | 2,000,921 |
| 2017-04-20 | $73.70 | $73.98 | $73.16 | $73.41 | $51.42 | 1,463,490 |
| 2017-04-19 | $73.88 | $74.15 | $73.19 | $73.49 | $51.47 | 1,922,701 |
| 2017-04-18 | $73.07 | $74.55 | $73.06 | $73.85 | $51.72 | 2,048,954 |
| 2017-04-17 | $72.68 | $73.49 | $72.46 | $73.48 | $51.46 | 2,124,861 |
| 2017-04-13 | $72.77 | $73.27 | $72.06 | $72.56 | $50.82 | 2,539,024 |
| 2017-04-12 | $74.91 | $75.23 | $72.63 | $72.89 | $51.05 | 3,515,209 |
| 2017-04-11 | $75.12 | $75.50 | $74.51 | $75.38 | $52.80 | 2,949,821 |
| 2017-04-10 | $75.10 | $75.46 | $74.60 | $75.23 | $52.69 | 4,035,693 |
| 2017-04-07 | $72.58 | $75.93 | $72.58 | $75.24 | $52.70 | 5,479,665 |
| 2017-04-06 | $71.97 | $73.03 | $71.48 | $73.00 | $51.13 | 1,922,661 |
| 2017-04-05 | $71.60 | $72.73 | $71.48 | $71.85 | $50.32 | 2,815,794 |
| 2017-04-04 | $70.61 | $71.44 | $70.46 | $71.38 | $49.99 | 4,088,904 |
| 2017-04-03 | $71.00 | $71.65 | $69.81 | $70.38 | $49.29 | 6,201,662 |
| 2017-03-31 | $61.50 | $72.04 | $61.50 | $69.59 | $48.74 | 185,749 |
| 2017-03-30 | $61.25 | $62.10 | $61.25 | $61.50 | $43.07 | 843,893 |
| 2017-03-29 | $61.50 | $61.92 | $61.33 | $61.38 | $42.99 | 740,321 |
| 2017-03-28 | $61.23 | $62.07 | $61.04 | $61.81 | $43.18 | 1,551,289 |
| 2017-03-27 | $60.36 | $61.55 | $60.01 | $61.45 | $42.92 | 896,908 |
| 2017-03-24 | $61.59 | $62.01 | $60.81 | $61.15 | $42.71 | 1,379,950 |
| 2017-03-23 | $60.60 | $62.03 | $60.28 | $61.55 | $42.99 | 2,279,517 |
| 2017-03-22 | $59.50 | $61.33 | $59.26 | $61.22 | $42.76 | 3,395,378 |
| 2017-03-21 | $61.36 | $61.53 | $59.47 | $59.60 | $41.63 | 1,079,239 |
| 2017-03-20 | $61.20 | $61.64 | $60.69 | $61.36 | $42.86 | 866,249 |
| 2017-03-17 | $60.59 | $61.61 | $60.51 | $61.19 | $42.74 | 1,832,621 |
| 2017-03-16 | $60.59 | $60.76 | $59.98 | $60.39 | $42.18 | 1,406,301 |
| 2017-03-15 | $60.02 | $60.55 | $59.58 | $60.40 | $42.19 | 1,126,522 |
| 2017-03-14 | $59.86 | $60.22 | $59.44 | $59.58 | $41.62 | 861,821 |
| 2017-03-13 | $60.17 | $60.57 | $59.82 | $60.36 | $42.16 | 1,066,013 |
| 2017-03-10 | $59.37 | $60.16 | $59.11 | $60.05 | $41.95 | 1,357,653 |
| 2017-03-09 | $58.49 | $59.43 | $58.49 | $58.83 | $41.09 | 2,321,921 |
| 2017-03-08 | $59.05 | $59.27 | $58.27 | $58.31 | $40.73 | 1,630,649 |
| 2017-03-07 | $59.03 | $59.52 | $58.61 | $59.09 | $41.28 | 1,789,351 |
| 2017-03-06 | $58.97 | $59.31 | $58.51 | $59.15 | $41.32 | 1,481,110 |
| 2017-03-03 | $59.54 | $59.78 | $59.05 | $59.28 | $41.41 | 1,490,731 |
| 2017-03-02 | $59.04 | $59.67 | $59.00 | $59.45 | $41.53 | 2,001,056 |
| 2017-03-01 | $58.39 | $59.80 | $58.30 | $59.22 | $41.37 | 2,346,045 |
| 2017-02-28 | $57.46 | $58.12 | $57.29 | $57.62 | $40.25 | 1,363,080 |
| 2017-02-27 | $58.10 | $58.28 | $57.51 | $57.63 | $40.26 | 663,549 |
| 2017-02-24 | $57.58 | $58.17 | $57.32 | $58.13 | $40.60 | 1,494,621 |
| 2017-02-23 | $58.83 | $59.10 | $57.77 | $57.99 | $40.51 | 1,497,533 |
| 2017-02-22 | $57.63 | $58.74 | $57.56 | $58.44 | $40.82 | 3,380,998 |
| 2017-02-21 | $58.36 | $58.72 | $57.67 | $57.91 | $40.45 | 1,756,848 |
| 2017-02-17 | $58.00 | $58.46 | $57.59 | $58.23 | $40.67 | 3,322,285 |
| 2017-02-16 | $57.93 | $58.64 | $57.62 | $57.83 | $40.40 | 1,656,465 |
| 2017-02-15 | $57.74 | $58.54 | $57.63 | $57.90 | $40.44 | 1,926,535 |
| 2017-02-14 | $58.41 | $58.87 | $57.88 | $58.06 | $40.56 | 1,804,959 |
| 2017-02-13 | $58.16 | $59.31 | $58.16 | $58.75 | $41.04 | 1,975,784 |
| 2017-02-10 | $57.66 | $57.94 | $57.08 | $57.84 | $40.40 | 2,104,784 |
| 2017-02-09 | $57.60 | $57.89 | $57.06 | $57.29 | $40.02 | 1,483,414 |
| 2017-02-08 | $58.07 | $58.07 | $56.53 | $57.24 | $39.98 | 2,498,405 |
| 2017-02-07 | $58.32 | $59.49 | $56.66 | $57.03 | $39.84 | 4,969,032 |
| 2017-02-06 | $60.30 | $60.88 | $59.89 | $60.67 | $42.38 | 1,978,207 |
| 2017-02-03 | $60.66 | $60.91 | $60.06 | $60.30 | $42.12 | 1,245,861 |
| 2017-02-02 | $60.61 | $60.92 | $59.86 | $60.48 | $42.25 | 1,025,057 |
| 2017-02-01 | $60.38 | $60.85 | $59.88 | $60.60 | $42.33 | 1,078,814 |
| 2017-01-31 | $60.44 | $60.81 | $59.92 | $60.16 | $42.02 | 1,441,576 |
| 2017-01-30 | $61.59 | $61.59 | $59.90 | $60.50 | $42.26 | 1,658,130 |
| 2017-01-27 | $62.11 | $62.36 | $61.49 | $61.75 | $43.13 | 1,064,176 |
| 2017-01-26 | $62.51 | $62.84 | $61.79 | $62.15 | $43.41 | 1,530,286 |
| 2017-01-25 | $62.00 | $62.52 | $61.64 | $62.37 | $43.57 | 1,203,757 |
| 2017-01-24 | $60.94 | $62.27 | $60.74 | $61.63 | $43.05 | 2,409,680 |
| 2017-01-23 | $60.02 | $60.81 | $60.00 | $60.74 | $42.43 | 1,183,583 |
| 2017-01-20 | $59.61 | $60.98 | $59.50 | $60.31 | $42.13 | 3,162,605 |
| 2017-01-19 | $59.27 | $59.63 | $58.95 | $59.34 | $41.45 | 1,236,454 |
| 2017-01-18 | $58.83 | $59.32 | $58.46 | $58.55 | $40.90 | 675,230 |
| 2017-01-17 | $59.30 | $59.46 | $58.45 | $58.75 | $41.04 | 704,453 |
| 2017-01-13 | $59.36 | $59.55 | $59.10 | $59.27 | $41.40 | 983,558 |
| 2017-01-12 | $58.92 | $59.35 | $58.18 | $59.29 | $41.41 | 1,024,989 |
| 2017-01-11 | $57.82 | $58.74 | $57.58 | $58.73 | $41.02 | 1,049,555 |
| 2017-01-10 | $58.09 | $58.28 | $57.40 | $57.70 | $40.30 | 977,479 |
| 2017-01-09 | $58.29 | $58.78 | $57.85 | $57.95 | $40.48 | 819,904 |
| 2017-01-06 | $58.47 | $58.77 | $58.05 | $58.32 | $40.74 | 880,586 |
| 2017-01-05 | $58.05 | $59.18 | $57.92 | $58.43 | $40.81 | 1,045,527 |
| 2017-01-04 | $57.34 | $58.30 | $57.23 | $58.21 | $40.66 | 918,180 |
| 2017-01-03 | $57.23 | $57.76 | $56.42 | $57.03 | $39.84 | 907,720 |
| 2016-12-30 | $56.95 | $57.30 | $56.35 | $56.56 | $39.51 | 783,074 |
| 2016-12-29 | $56.80 | $57.28 | $56.35 | $56.76 | $39.65 | 600,483 |
| 2016-12-28 | $57.68 | $57.80 | $56.60 | $56.66 | $39.58 | 535,799 |
| 2016-12-27 | $56.88 | $57.42 | $56.78 | $57.32 | $39.92 | 1,080,570 |
| 2016-12-23 | $56.96 | $57.04 | $56.38 | $56.69 | $39.48 | 536,998 |
| 2016-12-22 | $57.04 | $57.17 | $56.38 | $56.98 | $39.69 | 584,127 |
| 2016-12-21 | $57.12 | $57.58 | $56.75 | $57.18 | $39.83 | 632,814 |
| 2016-12-20 | $57.26 | $57.41 | $56.67 | $57.02 | $39.71 | 663,182 |
| 2016-12-19 | $57.34 | $57.82 | $56.90 | $57.14 | $39.80 | 848,887 |
| 2016-12-16 | $58.25 | $58.57 | $57.34 | $57.48 | $40.03 | 1,711,462 |
| 2016-12-15 | $57.08 | $58.32 | $56.81 | $58.29 | $40.60 | 909,449 |
| 2016-12-14 | $57.80 | $58.11 | $57.12 | $57.28 | $39.89 | 925,066 |
| 2016-12-13 | $59.05 | $59.33 | $58.04 | $58.07 | $40.44 | 993,614 |
| 2016-12-12 | $59.50 | $60.00 | $58.73 | $58.77 | $40.93 | 1,156,390 |
| 2016-12-09 | $58.98 | $59.31 | $58.29 | $58.81 | $40.96 | 725,134 |
| 2016-12-08 | $58.39 | $59.05 | $58.23 | $59.00 | $41.09 | 695,705 |
| 2016-12-07 | $56.77 | $58.26 | $56.77 | $58.22 | $40.55 | 1,092,973 |
| 2016-12-06 | $56.62 | $56.97 | $55.79 | $56.64 | $39.45 | 1,603,614 |
| 2016-12-05 | $57.04 | $57.35 | $56.69 | $56.91 | $39.64 | 1,136,199 |
| 2016-12-02 | $56.24 | $57.11 | $55.89 | $56.53 | $39.37 | 1,058,527 |
| 2016-12-01 | $56.60 | $56.91 | $56.07 | $56.34 | $39.24 | 1,738,773 |
| 2016-11-30 | $55.17 | $56.23 | $54.80 | $56.12 | $39.09 | 1,376,164 |
| 2016-11-29 | $54.89 | $55.65 | $54.75 | $54.80 | $38.17 | 1,123,939 |
| 2016-11-28 | $55.61 | $55.69 | $55.02 | $55.14 | $38.40 | 1,228,383 |
| 2016-11-25 | $55.29 | $55.48 | $54.93 | $55.11 | $38.38 | 298,195 |
| 2016-11-23 | $54.48 | $55.53 | $54.22 | $55.29 | $38.51 | 1,269,819 |
| 2016-11-22 | $54.74 | $54.99 | $53.92 | $54.55 | $37.99 | 891,135 |
| 2016-11-21 | $55.63 | $55.63 | $54.31 | $54.46 | $37.93 | 910,964 |
| 2016-11-18 | $53.67 | $54.17 | $53.63 | $54.02 | $37.62 | 1,394,137 |
| 2016-11-17 | $53.75 | $54.12 | $53.37 | $53.80 | $37.47 | 863,867 |
| 2016-11-16 | $54.03 | $54.14 | $53.31 | $53.50 | $37.26 | 1,025,234 |
| 2016-11-15 | $53.24 | $54.02 | $52.44 | $54.00 | $37.61 | 1,726,790 |
| 2016-11-14 | $52.70 | $52.96 | $52.24 | $52.76 | $36.75 | 2,071,626 |
| 2016-11-11 | $53.96 | $54.18 | $52.28 | $52.39 | $36.49 | 2,038,054 |
| 2016-11-10 | $55.51 | $55.55 | $53.81 | $54.10 | $37.68 | 3,191,387 |
| 2016-11-09 | $52.51 | $54.36 | $52.25 | $54.25 | $37.78 | 2,894,092 |
| 2016-11-08 | $53.21 | $53.94 | $53.11 | $53.36 | $37.16 | 2,932,841 |
| 2016-11-07 | $53.44 | $53.93 | $52.96 | $53.59 | $37.32 | 2,173,564 |
| 2016-11-04 | $51.12 | $53.40 | $51.00 | $52.46 | $36.54 | 4,089,024 |
| 2016-11-03 | $48.37 | $51.35 | $48.37 | $50.93 | $35.47 | 3,289,054 |
| 2016-11-02 | $46.99 | $47.15 | $45.91 | $46.09 | $32.10 | 1,276,482 |
| 2016-11-01 | $47.24 | $47.30 | $46.22 | $47.20 | $32.87 | 1,480,325 |
| 2016-10-31 | $47.39 | $47.56 | $46.85 | $46.89 | $32.66 | 746,847 |
| 2016-10-28 | $47.06 | $47.56 | $46.66 | $47.15 | $32.84 | 790,420 |
| 2016-10-27 | $47.38 | $47.42 | $46.58 | $46.99 | $32.73 | 718,227 |
| 2016-10-26 | $47.05 | $47.52 | $46.85 | $47.17 | $32.85 | 874,485 |
| 2016-10-25 | $47.75 | $47.90 | $47.13 | $47.34 | $32.97 | 791,063 |
| 2016-10-24 | $47.78 | $47.92 | $47.46 | $47.85 | $33.33 | 861,576 |
| 2016-10-21 | $47.54 | $47.78 | $47.21 | $47.45 | $33.05 | 799,370 |
| 2016-10-20 | $47.60 | $48.32 | $47.51 | $48.09 | $33.49 | 605,564 |
| 2016-10-19 | $47.39 | $48.07 | $47.01 | $47.92 | $33.38 | 645,696 |
| 2016-10-18 | $47.00 | $47.50 | $46.72 | $47.22 | $32.89 | 1,513,956 |
| 2016-10-17 | $47.60 | $47.60 | $46.37 | $46.41 | $32.32 | 1,555,819 |
| 2016-10-14 | $46.82 | $47.42 | $46.56 | $46.56 | $32.43 | 1,177,927 |
| 2016-10-13 | $46.40 | $46.60 | $45.77 | $46.36 | $32.29 | 1,407,401 |
| 2016-10-12 | $47.25 | $47.32 | $46.93 | $47.01 | $32.74 | 780,246 |
| 2016-10-11 | $47.47 | $47.61 | $46.85 | $47.25 | $32.91 | 726,308 |
| 2016-10-10 | $48.24 | $48.69 | $47.81 | $47.84 | $33.32 | 442,983 |
| 2016-10-07 | $48.29 | $48.37 | $47.37 | $47.70 | $33.22 | 852,434 |
| 2016-10-06 | $47.59 | $48.14 | $47.57 | $48.05 | $33.47 | 714,482 |
| 2016-10-05 | $47.69 | $48.37 | $47.31 | $47.78 | $33.28 | 855,701 |
| 2016-10-04 | $48.09 | $48.32 | $47.11 | $47.22 | $32.89 | 881,157 |
| 2016-10-03 | $48.21 | $48.34 | $47.63 | $48.11 | $33.51 | 792,431 |
| 2016-09-30 | $48.56 | $49.11 | $48.31 | $48.34 | $33.67 | 1,006,884 |
| 2016-09-29 | $48.27 | $48.89 | $48.07 | $48.24 | $33.60 | 1,046,705 |
| 2016-09-28 | $48.21 | $48.61 | $47.61 | $48.54 | $33.81 | 1,550,429 |
| 2016-09-27 | $47.80 | $48.43 | $47.74 | $48.35 | $33.56 | 996,947 |
| 2016-09-26 | $48.51 | $48.77 | $47.99 | $48.03 | $33.34 | 699,180 |
| 2016-09-23 | $48.62 | $49.00 | $48.33 | $48.59 | $33.73 | 968,071 |
| 2016-09-22 | $48.92 | $49.13 | $48.76 | $48.90 | $33.94 | 713,523 |
| 2016-09-21 | $47.83 | $48.69 | $47.71 | $48.58 | $33.72 | 980,708 |
| 2016-09-20 | $48.10 | $48.26 | $47.33 | $47.34 | $32.86 | 1,063,990 |
| 2016-09-19 | $48.28 | $48.35 | $47.74 | $47.78 | $33.17 | 1,408,920 |
| 2016-09-16 | $46.94 | $48.24 | $46.94 | $47.79 | $33.17 | 4,731,825 |
| 2016-09-15 | $46.12 | $47.52 | $46.03 | $47.43 | $32.92 | 2,287,035 |
| 2016-09-14 | $45.08 | $46.50 | $44.81 | $46.50 | $32.28 | 2,492,088 |
| 2016-09-13 | $45.44 | $45.88 | $44.64 | $44.92 | $31.18 | 1,625,214 |
| 2016-09-12 | $44.53 | $46.17 | $44.40 | $46.11 | $32.01 | 1,277,068 |
| 2016-09-09 | $46.98 | $47.23 | $44.56 | $44.86 | $31.14 | 2,079,637 |
| 2016-09-08 | $46.91 | $47.41 | $46.52 | $47.39 | $32.89 | 1,410,367 |
| 2016-09-07 | $46.48 | $47.03 | $46.39 | $46.91 | $32.56 | 783,044 |
| 2016-09-06 | $47.59 | $47.80 | $46.52 | $46.71 | $32.42 | 686,832 |
| 2016-09-02 | $47.21 | $47.55 | $46.96 | $47.51 | $32.98 | 986,912 |
| 2016-09-01 | $47.00 | $47.14 | $46.30 | $46.70 | $32.42 | 914,346 |
| 2016-08-31 | $47.15 | $47.15 | $46.32 | $46.94 | $32.58 | 1,194,669 |
| 2016-08-30 | $47.24 | $48.20 | $47.20 | $47.40 | $32.90 | 1,117,281 |
| 2016-08-29 | $46.51 | $47.44 | $46.51 | $47.23 | $32.78 | 1,576,769 |
| 2016-08-26 | $47.52 | $47.67 | $46.38 | $46.56 | $32.32 | 1,260,292 |
| 2016-08-25 | $47.01 | $47.52 | $47.00 | $47.17 | $32.74 | 800,801 |
| 2016-08-24 | $48.02 | $48.12 | $46.89 | $47.01 | $32.63 | 714,902 |
| 2016-08-23 | $48.05 | $48.50 | $48.01 | $48.19 | $33.45 | 696,772 |
| 2016-08-22 | $47.59 | $47.83 | $47.29 | $47.58 | $33.03 | 704,302 |
| 2016-08-19 | $47.25 | $47.91 | $47.08 | $47.81 | $33.19 | 1,009,199 |
| 2016-08-18 | $47.09 | $47.68 | $47.02 | $47.55 | $33.01 | 710,830 |
| 2016-08-17 | $47.52 | $47.59 | $46.47 | $47.00 | $32.62 | 1,303,417 |
| 2016-08-16 | $48.43 | $48.69 | $47.47 | $47.53 | $32.99 | 1,073,400 |
| 2016-08-15 | $47.95 | $48.58 | $47.70 | $48.29 | $33.52 | 1,119,879 |
| 2016-08-12 | $48.11 | $48.43 | $47.50 | $47.65 | $33.08 | 1,440,412 |
| 2016-08-11 | $48.02 | $48.48 | $47.78 | $48.35 | $33.56 | 992,940 |
| 2016-08-10 | $48.16 | $48.32 | $47.64 | $47.88 | $33.23 | 651,169 |
| 2016-08-09 | $48.60 | $48.67 | $47.81 | $47.92 | $33.26 | 1,136,513 |
| 2016-08-08 | $48.38 | $48.76 | $48.13 | $48.45 | $33.63 | 872,577 |
| 2016-08-05 | $48.79 | $48.88 | $48.20 | $48.25 | $33.49 | 1,223,969 |
| 2016-08-04 | $48.15 | $48.57 | $47.90 | $48.39 | $33.59 | 1,585,191 |
| 2016-08-03 | $46.49 | $48.85 | $45.64 | $48.20 | $33.46 | 2,885,306 |
| 2016-08-02 | $47.25 | $47.33 | $46.21 | $46.65 | $32.38 | 1,450,886 |
| 2016-08-01 | $47.49 | $47.54 | $46.60 | $47.26 | $32.80 | 1,213,422 |
| 2016-07-29 | $47.79 | $47.79 | $46.80 | $47.54 | $33.00 | 1,396,047 |
| 2016-07-28 | $48.04 | $48.34 | $47.46 | $48.06 | $33.36 | 867,428 |
| 2016-07-27 | $48.77 | $49.01 | $47.75 | $48.22 | $33.47 | 1,076,204 |
| 2016-07-26 | $48.07 | $48.91 | $47.95 | $48.80 | $33.87 | 1,561,863 |
| 2016-07-25 | $48.12 | $48.33 | $47.68 | $47.95 | $33.28 | 1,431,180 |
| 2016-07-22 | $47.86 | $48.52 | $47.59 | $48.13 | $33.41 | 858,630 |
| 2016-07-21 | $48.56 | $48.76 | $47.70 | $47.99 | $33.31 | 951,995 |
| 2016-07-20 | $48.45 | $48.74 | $48.10 | $48.68 | $33.79 | 1,995,611 |
| 2016-07-19 | $48.81 | $49.00 | $48.34 | $48.42 | $33.61 | 1,547,522 |
| 2016-07-18 | $48.66 | $49.02 | $47.96 | $48.98 | $34.00 | 958,519 |
| 2016-07-15 | $48.74 | $49.12 | $48.43 | $48.86 | $33.91 | 1,260,612 |
| 2016-07-14 | $48.92 | $49.19 | $48.36 | $48.64 | $33.76 | 1,413,076 |
| 2016-07-13 | $48.29 | $48.45 | $47.71 | $48.29 | $33.52 | 1,555,574 |
| 2016-07-12 | $47.00 | $48.44 | $47.00 | $48.08 | $33.37 | 1,642,090 |
| 2016-07-11 | $46.70 | $47.13 | $46.40 | $46.42 | $32.22 | 1,002,167 |
| 2016-07-08 | $45.43 | $46.63 | $45.43 | $46.48 | $32.26 | 1,345,950 |
| 2016-07-07 | $44.45 | $45.45 | $44.39 | $44.80 | $31.10 | 1,010,226 |
| 2016-07-06 | $44.46 | $44.56 | $43.26 | $44.16 | $30.65 | 3,342,713 |
| 2016-07-05 | $45.74 | $45.74 | $44.53 | $44.70 | $31.03 | 2,109,064 |
| 2016-07-01 | $46.21 | $47.15 | $45.88 | $46.06 | $31.97 | 1,489,220 |
| 2016-06-30 | $45.51 | $46.31 | $44.75 | $46.31 | $32.14 | 1,745,616 |
| 2016-06-29 | $44.44 | $45.58 | $44.27 | $45.35 | $31.48 | 1,765,473 |
| 2016-06-28 | $42.95 | $43.84 | $42.61 | $43.76 | $30.37 | 2,514,460 |
| 2016-06-27 | $44.69 | $44.69 | $41.80 | $42.21 | $29.19 | 3,159,896 |
| 2016-06-24 | $47.52 | $48.06 | $44.98 | $45.12 | $31.20 | 2,468,266 |
| 2016-06-23 | $49.22 | $49.61 | $48.96 | $49.30 | $34.09 | 2,172,342 |
| 2016-06-22 | $48.48 | $49.42 | $48.42 | $48.73 | $33.70 | 1,976,101 |
| 2016-06-21 | $48.62 | $48.62 | $47.76 | $48.23 | $33.35 | 2,189,029 |
| 2016-06-20 | $48.96 | $49.95 | $48.56 | $48.62 | $33.62 | 2,382,757 |
| 2016-06-17 | $49.20 | $49.46 | $48.22 | $48.29 | $33.39 | 2,361,152 |
| 2016-06-16 | $48.14 | $49.03 | $47.44 | $49.00 | $33.88 | 1,170,506 |
| 2016-06-15 | $48.45 | $49.27 | $48.14 | $48.58 | $33.59 | 1,071,097 |
| 2016-06-14 | $48.15 | $48.66 | $47.62 | $48.14 | $33.29 | 1,219,805 |
| 2016-06-13 | $49.50 | $50.02 | $48.37 | $48.39 | $33.46 | 1,669,696 |
| 2016-06-10 | $49.60 | $49.80 | $48.55 | $49.66 | $34.34 | 1,658,301 |
| 2016-06-09 | $49.96 | $50.50 | $49.51 | $50.35 | $34.82 | 2,476,547 |
| 2016-06-08 | $50.04 | $50.57 | $49.75 | $50.45 | $34.89 | 3,517,877 |
| 2016-06-07 | $49.74 | $50.22 | $49.35 | $49.73 | $34.39 | 1,439,631 |
| 2016-06-06 | $49.05 | $50.00 | $48.86 | $49.67 | $34.35 | 1,814,318 |
| 2016-06-03 | $48.10 | $49.00 | $47.98 | $48.85 | $33.78 | 2,237,718 |
| 2016-06-02 | $47.49 | $48.03 | $47.02 | $48.01 | $33.20 | 1,189,290 |
| 2016-06-01 | $47.29 | $47.71 | $46.24 | $47.69 | $32.98 | 1,839,506 |
| 2016-05-31 | $48.19 | $48.29 | $47.47 | $47.49 | $32.84 | 1,406,448 |
| 2016-05-27 | $47.79 | $48.24 | $47.58 | $48.12 | $33.28 | 1,107,282 |
| 2016-05-26 | $48.58 | $48.81 | $47.59 | $47.85 | $33.09 | 1,728,343 |
| 2016-05-25 | $47.53 | $48.81 | $47.37 | $48.38 | $33.46 | 3,085,930 |
| 2016-05-24 | $47.85 | $48.00 | $47.14 | $47.33 | $32.73 | 2,456,776 |
| 2016-05-23 | $46.50 | $48.11 | $46.40 | $47.44 | $32.81 | 3,033,933 |
| 2016-05-20 | $46.11 | $47.03 | $46.05 | $46.50 | $32.16 | 2,139,845 |
| 2016-05-19 | $45.40 | $46.09 | $44.90 | $45.71 | $31.61 | 2,601,415 |
| 2016-05-18 | $46.82 | $47.21 | $45.59 | $45.64 | $31.56 | 2,489,965 |
| 2016-05-17 | $46.94 | $47.90 | $46.86 | $47.15 | $32.61 | 3,103,677 |
| 2016-05-16 | $46.27 | $47.22 | $46.07 | $47.00 | $32.50 | 2,579,109 |
| 2016-05-13 | $46.99 | $47.16 | $46.00 | $46.00 | $31.81 | 1,677,611 |
| 2016-05-12 | $48.06 | $48.64 | $46.86 | $46.99 | $32.49 | 2,591,664 |
| 2016-05-11 | $47.15 | $47.49 | $46.92 | $47.00 | $32.50 | 2,481,993 |
| 2016-05-10 | $46.79 | $47.40 | $46.49 | $47.14 | $32.60 | 3,697,539 |
| 2016-05-09 | $47.71 | $47.86 | $46.56 | $46.60 | $32.22 | 1,859,111 |
| 2016-05-06 | $47.49 | $48.19 | $47.36 | $48.00 | $33.19 | 1,855,139 |
| 2016-05-05 | $47.92 | $48.46 | $47.42 | $47.54 | $32.87 | 2,536,893 |
| 2016-05-04 | $47.10 | $47.83 | $46.68 | $47.44 | $32.81 | 2,782,580 |
| 2016-05-03 | $43.62 | $47.42 | $43.62 | $47.32 | $32.72 | 5,585,315 |
| 2016-05-02 | $43.25 | $43.64 | $42.74 | $43.62 | $30.16 | 2,122,728 |
| 2016-04-29 | $43.29 | $43.60 | $42.78 | $43.26 | $29.92 | 2,056,705 |
| 2016-04-28 | $43.52 | $44.14 | $43.28 | $43.52 | $30.09 | 1,475,575 |
| 2016-04-27 | $43.20 | $44.34 | $43.19 | $44.10 | $30.50 | 1,646,976 |
| 2016-04-26 | $42.76 | $43.35 | $42.67 | $43.27 | $29.92 | 1,266,253 |
| 2016-04-25 | $42.81 | $43.38 | $42.52 | $42.67 | $29.51 | 1,308,180 |
| 2016-04-22 | $43.00 | $43.61 | $42.73 | $42.95 | $29.70 | 1,238,913 |
| 2016-04-21 | $42.40 | $43.91 | $42.38 | $42.80 | $29.60 | 2,789,161 |
| 2016-04-20 | $41.80 | $43.18 | $41.61 | $42.80 | $29.60 | 2,156,161 |
| 2016-04-19 | $40.30 | $41.81 | $40.19 | $41.81 | $28.91 | 2,372,626 |
| 2016-04-18 | $39.85 | $40.25 | $39.53 | $40.13 | $27.75 | 1,753,948 |
| 2016-04-15 | $39.66 | $40.18 | $39.43 | $39.90 | $27.59 | 2,133,340 |
| 2016-04-14 | $39.78 | $39.85 | $39.02 | $39.52 | $27.33 | 3,126,121 |
| 2016-04-13 | $38.51 | $39.65 | $38.39 | $39.62 | $27.40 | 1,439,057 |
| 2016-04-12 | $37.53 | $38.18 | $37.40 | $38.00 | $26.28 | 1,035,446 |
| 2016-04-11 | $37.73 | $38.00 | $37.21 | $37.39 | $25.86 | 1,362,588 |
| 2016-04-08 | $37.40 | $37.92 | $37.17 | $37.48 | $25.92 | 1,543,714 |
| 2016-04-07 | $37.71 | $37.71 | $36.72 | $36.90 | $25.52 | 1,859,894 |
| 2016-04-06 | $38.04 | $38.30 | $36.92 | $37.87 | $26.19 | 2,032,880 |
| 2016-04-05 | $38.82 | $39.22 | $38.10 | $38.16 | $26.39 | 2,018,075 |
| 2016-04-04 | $40.10 | $40.22 | $38.90 | $39.20 | $27.11 | 1,530,851 |
| 2016-04-01 | $39.91 | $40.35 | $39.42 | $40.29 | $27.86 | 1,275,056 |
| 2016-03-31 | $41.28 | $41.32 | $40.02 | $40.37 | $27.92 | 1,428,983 |
| 2016-03-30 | $41.56 | $42.03 | $41.20 | $41.28 | $28.55 | 1,806,802 |
| 2016-03-29 | $40.44 | $41.09 | $39.74 | $41.06 | $28.39 | 1,140,875 |
| 2016-03-28 | $40.61 | $41.81 | $40.25 | $40.85 | $28.14 | 1,570,106 |
| 2016-03-24 | $41.01 | $41.26 | $40.10 | $40.55 | $27.93 | 1,694,775 |
| 2016-03-23 | $41.44 | $41.83 | $41.23 | $41.39 | $28.51 | 1,372,460 |
| 2016-03-22 | $40.92 | $41.95 | $40.87 | $41.73 | $28.74 | 1,497,607 |
| 2016-03-21 | $40.91 | $41.65 | $40.90 | $41.32 | $28.46 | 992,297 |
| 2016-03-18 | $41.55 | $41.93 | $40.78 | $40.89 | $28.16 | 1,396,944 |
| 2016-03-17 | $40.28 | $41.59 | $40.26 | $41.31 | $28.45 | 1,153,837 |
| 2016-03-16 | $39.06 | $40.26 | $39.01 | $40.18 | $27.67 | 869,071 |
| 2016-03-15 | $39.67 | $39.84 | $38.92 | $39.12 | $26.94 | 935,091 |
| 2016-03-14 | $39.94 | $40.44 | $39.65 | $40.07 | $27.60 | 1,215,029 |
| 2016-03-11 | $39.80 | $40.64 | $39.80 | $40.15 | $27.65 | 1,584,610 |
| 2016-03-10 | $39.10 | $39.80 | $38.62 | $39.21 | $27.01 | 1,254,755 |
| 2016-03-09 | $38.98 | $39.79 | $38.92 | $38.94 | $26.82 | 1,886,037 |
| 2016-03-08 | $40.37 | $40.59 | $38.21 | $38.71 | $26.66 | 2,010,199 |
| 2016-03-07 | $40.51 | $41.80 | $40.31 | $40.81 | $28.11 | 1,868,979 |
| 2016-03-04 | $38.79 | $41.85 | $38.67 | $40.48 | $27.88 | 2,766,717 |
| 2016-03-03 | $37.78 | $38.72 | $37.56 | $38.61 | $26.59 | 1,810,531 |
| 2016-03-02 | $37.79 | $38.41 | $37.58 | $38.00 | $26.17 | 1,753,277 |
| 2016-03-01 | $38.11 | $38.51 | $37.82 | $38.38 | $26.43 | 1,240,764 |
| 2016-02-29 | $37.99 | $38.51 | $37.64 | $37.64 | $25.92 | 1,768,806 |
| 2016-02-26 | $37.75 | $38.44 | $37.54 | $38.06 | $26.21 | 1,237,574 |
| 2016-02-25 | $37.04 | $37.40 | $36.25 | $37.38 | $25.75 | 847,045 |
| 2016-02-24 | $36.04 | $37.14 | $35.68 | $36.99 | $25.48 | 899,711 |
| 2016-02-23 | $37.47 | $38.12 | $36.41 | $36.64 | $25.24 | 1,231,446 |
| 2016-02-22 | $36.31 | $37.84 | $36.24 | $37.83 | $26.06 | 1,697,940 |
| 2016-02-19 | $36.93 | $36.93 | $35.86 | $35.95 | $24.76 | 902,573 |
| 2016-02-18 | $38.09 | $38.16 | $36.56 | $37.09 | $25.55 | 1,610,896 |
| 2016-02-17 | $37.25 | $38.59 | $37.11 | $37.86 | $26.08 | 1,790,950 |
| 2016-02-16 | $35.11 | $36.85 | $34.57 | $36.79 | $25.34 | 2,624,217 |
| 2016-02-12 | $33.52 | $35.11 | $32.92 | $35.04 | $24.13 | 1,611,430 |
| 2016-02-11 | $33.52 | $34.35 | $32.24 | $33.53 | $23.09 | 2,855,568 |
| 2016-02-10 | $34.83 | $35.76 | $34.16 | $34.21 | $23.56 | 1,706,537 |
| 2016-02-09 | $34.55 | $35.12 | $33.84 | $34.53 | $23.78 | 4,507,038 |
| 2016-02-08 | $36.53 | $36.60 | $34.25 | $34.95 | $24.07 | 2,305,760 |
| 2016-02-05 | $37.47 | $38.29 | $36.78 | $36.95 | $25.45 | 1,353,573 |
| 2016-02-04 | $36.27 | $39.24 | $36.24 | $37.60 | $25.90 | 2,522,692 |
| 2016-02-03 | $35.01 | $36.09 | $33.95 | $36.08 | $24.85 | 1,179,825 |
| 2016-02-02 | $35.21 | $35.33 | $34.31 | $34.53 | $23.78 | 1,577,014 |
| 2016-02-01 | $35.25 | $35.76 | $34.34 | $35.67 | $24.57 | 1,448,948 |
| 2016-01-29 | $34.85 | $35.77 | $34.59 | $35.72 | $24.60 | 1,282,659 |
| 2016-01-28 | $35.10 | $35.26 | $34.19 | $34.62 | $23.84 | 880,844 |
| 2016-01-27 | $34.57 | $35.77 | $34.45 | $34.71 | $23.91 | 1,480,301 |
| 2016-01-26 | $33.97 | $34.97 | $33.84 | $34.83 | $23.99 | 1,644,933 |
| 2016-01-25 | $34.91 | $35.10 | $33.63 | $33.65 | $23.18 | 1,248,849 |
| 2016-01-22 | $35.64 | $36.12 | $34.59 | $35.25 | $24.28 | 2,277,198 |
| 2016-01-21 | $34.59 | $35.82 | $34.59 | $35.11 | $24.18 | 2,096,135 |
| 2016-01-20 | $34.33 | $35.03 | $33.45 | $34.81 | $23.98 | 2,237,137 |
| 2016-01-19 | $35.47 | $35.52 | $33.99 | $34.81 | $23.98 | 2,222,505 |
| 2016-01-15 | $34.26 | $35.24 | $34.19 | $35.04 | $24.13 | 1,911,375 |
| 2016-01-14 | $34.46 | $35.53 | $33.84 | $35.36 | $24.35 | 1,945,168 |
| 2016-01-13 | $35.60 | $36.02 | $34.14 | $34.33 | $23.64 | 1,657,097 |
| 2016-01-12 | $35.69 | $35.84 | $34.67 | $35.55 | $24.49 | 1,665,701 |
| 2016-01-11 | $35.81 | $35.97 | $34.87 | $35.16 | $24.22 | 1,976,886 |
| 2016-01-08 | $35.94 | $36.53 | $35.59 | $35.67 | $24.57 | 2,036,858 |
| 2016-01-07 | $35.50 | $36.23 | $34.90 | $35.73 | $24.61 | 2,837,712 |
| 2016-01-06 | $36.89 | $36.99 | $35.78 | $36.02 | $24.81 | 1,907,250 |
| 2016-01-05 | $38.04 | $38.55 | $37.34 | $37.58 | $25.88 | 1,859,778 |
| 2016-01-04 | $37.81 | $38.11 | $36.99 | $37.98 | $26.16 | 2,301,013 |
| 2015-12-31 | $39.49 | $39.91 | $39.13 | $39.13 | $26.95 | 920,043 |
| 2015-12-30 | $40.16 | $40.55 | $39.67 | $39.69 | $27.34 | 826,176 |
| 2015-12-29 | $40.11 | $40.63 | $39.67 | $40.39 | $27.82 | 952,607 |
| 2015-12-28 | $40.31 | $40.43 | $39.80 | $39.93 | $27.39 | 934,149 |
| 2015-12-24 | $40.85 | $40.95 | $40.28 | $40.58 | $27.84 | 477,979 |
| 2015-12-23 | $39.69 | $41.23 | $39.62 | $40.78 | $27.97 | 1,260,783 |
| 2015-12-22 | $38.45 | $39.61 | $38.31 | $39.25 | $26.92 | 1,173,905 |
| 2015-12-21 | $38.22 | $39.03 | $37.93 | $38.24 | $26.23 | 1,607,287 |
| 2015-12-18 | $37.35 | $38.35 | $37.25 | $37.93 | $26.02 | 2,917,404 |
| 2015-12-17 | $38.62 | $38.76 | $37.41 | $37.54 | $25.75 | 1,861,284 |
| 2015-12-16 | $38.04 | $38.82 | $37.78 | $38.68 | $26.53 | 1,585,788 |
| 2015-12-15 | $37.50 | $37.96 | $37.20 | $37.89 | $25.99 | 1,972,801 |
| 2015-12-14 | $37.98 | $37.98 | $36.43 | $37.06 | $25.42 | 2,969,489 |
| 2015-12-11 | $38.55 | $38.81 | $37.87 | $38.01 | $26.07 | 1,840,311 |
| 2015-12-10 | $40.28 | $40.60 | $39.39 | $39.48 | $27.08 | 1,551,092 |
| 2015-12-09 | $40.37 | $41.70 | $40.13 | $40.49 | $27.77 | 2,450,939 |
| 2015-12-08 | $40.99 | $41.23 | $39.99 | $40.01 | $27.44 | 2,005,603 |
| 2015-12-07 | $42.10 | $42.20 | $41.03 | $41.41 | $28.41 | 1,703,397 |
| 2015-12-04 | $41.93 | $42.69 | $41.48 | $42.44 | $29.11 | 1,507,796 |
| 2015-12-03 | $41.32 | $42.47 | $41.19 | $41.92 | $28.75 | 2,146,049 |
| 2015-12-02 | $41.85 | $42.82 | $41.00 | $41.14 | $28.22 | 1,971,676 |
| 2015-12-01 | $43.17 | $43.17 | $41.62 | $41.97 | $28.79 | 1,543,563 |
| 2015-11-30 | $42.36 | $43.37 | $42.22 | $42.97 | $29.48 | 1,975,489 |
| 2015-11-27 | $42.60 | $43.03 | $41.95 | $42.19 | $28.94 | 340,694 |
| 2015-11-25 | $42.53 | $43.08 | $42.30 | $42.73 | $29.31 | 958,343 |
| 2015-11-24 | $41.79 | $42.82 | $41.36 | $42.65 | $29.26 | 1,558,029 |
| 2015-11-23 | $41.83 | $42.35 | $41.50 | $41.90 | $28.74 | 1,312,632 |
| 2015-11-20 | $42.72 | $42.85 | $41.82 | $41.91 | $28.75 | 1,181,607 |
| 2015-11-19 | $42.88 | $43.29 | $42.50 | $42.61 | $29.23 | 919,038 |
| 2015-11-18 | $42.05 | $43.36 | $42.03 | $43.03 | $29.52 | 4,229,909 |
| 2015-11-17 | $41.56 | $42.38 | $41.13 | $41.92 | $28.75 | 2,092,986 |
| 2015-11-16 | $40.57 | $41.58 | $40.49 | $41.48 | $28.45 | 1,607,825 |
| 2015-11-13 | $39.73 | $41.10 | $39.64 | $40.59 | $27.84 | 1,325,526 |
| 2015-11-12 | $39.27 | $40.15 | $39.06 | $39.75 | $27.27 | 1,396,121 |
| 2015-11-11 | $40.21 | $40.31 | $39.47 | $39.76 | $27.27 | 1,008,802 |
| 2015-11-10 | $40.43 | $40.58 | $39.76 | $40.16 | $27.55 | 912,643 |
| 2015-11-09 | $40.87 | $41.14 | $40.10 | $40.60 | $27.85 | 1,275,738 |
| 2015-11-06 | $41.16 | $41.53 | $40.42 | $41.01 | $28.13 | 1,449,221 |
| 2015-11-05 | $41.35 | $41.95 | $41.25 | $41.47 | $28.45 | 1,798,718 |
| 2015-11-04 | $41.40 | $42.44 | $41.23 | $41.51 | $28.47 | 1,698,152 |
| 2015-11-03 | $41.07 | $42.09 | $40.84 | $41.37 | $28.38 | 2,040,006 |
| 2015-11-02 | $40.79 | $41.52 | $40.78 | $41.18 | $28.25 | 3,011,606 |
| 2015-10-30 | $39.92 | $41.49 | $39.78 | $40.71 | $27.92 | 4,961,027 |
| 2015-10-29 | $37.06 | $40.02 | $36.41 | $39.77 | $27.28 | 5,587,471 |
| 2015-10-28 | $36.44 | $37.58 | $36.16 | $37.52 | $25.74 | 2,276,601 |
| 2015-10-27 | $37.29 | $37.29 | $35.89 | $36.29 | $24.89 | 1,806,344 |
| 2015-10-26 | $37.39 | $37.66 | $36.84 | $36.92 | $25.33 | 1,178,160 |
| 2015-10-23 | $37.74 | $37.88 | $37.40 | $37.50 | $25.72 | 1,467,705 |
| 2015-10-22 | $36.86 | $37.67 | $36.75 | $37.36 | $25.63 | 2,135,364 |
| 2015-10-21 | $37.62 | $37.62 | $36.35 | $36.41 | $24.98 | 2,721,875 |
| 2015-10-20 | $37.41 | $38.21 | $37.17 | $37.53 | $25.74 | 2,439,802 |
| 2015-10-19 | $37.33 | $38.14 | $37.13 | $37.46 | $25.70 | 1,891,072 |
| 2015-10-16 | $38.22 | $38.22 | $37.56 | $37.80 | $25.93 | 1,547,588 |
| 2015-10-15 | $38.50 | $38.84 | $36.80 | $38.05 | $26.10 | 3,682,739 |
| 2015-10-14 | $36.19 | $39.02 | $36.02 | $38.54 | $26.44 | 4,026,543 |
| 2015-10-13 | $34.81 | $36.65 | $34.81 | $36.35 | $24.93 | 7,806,258 |
| 2015-10-12 | $38.39 | $38.43 | $37.11 | $37.53 | $25.74 | 1,489,840 |
| 2015-10-09 | $38.77 | $39.05 | $38.01 | $38.48 | $26.40 | 2,136,808 |
| 2015-10-08 | $37.21 | $39.18 | $37.13 | $38.70 | $26.55 | 3,748,837 |
| 2015-10-07 | $36.13 | $37.39 | $36.05 | $37.33 | $25.61 | 3,700,539 |
| 2015-10-06 | $35.81 | $36.77 | $35.67 | $36.24 | $24.86 | 3,166,760 |
| 2015-10-05 | $35.29 | $36.32 | $35.22 | $35.82 | $24.57 | 2,435,243 |
| 2015-10-02 | $33.40 | $35.06 | $33.29 | $35.05 | $24.04 | 2,025,916 |
| 2015-10-01 | $34.00 | $34.30 | $33.57 | $33.87 | $23.23 | 2,842,235 |
| 2015-09-30 | $33.25 | $34.20 | $33.25 | $33.91 | $23.26 | 2,561,536 |
| 2015-09-29 | $32.99 | $33.82 | $32.68 | $32.93 | $22.59 | 2,888,248 |
| 2015-09-28 | $33.85 | $34.88 | $32.58 | $32.99 | $22.63 | 3,470,446 |
| 2015-09-25 | $35.30 | $35.52 | $34.27 | $34.46 | $23.52 | 2,070,075 |
| 2015-09-24 | $35.75 | $35.82 | $34.41 | $34.97 | $23.87 | 3,807,856 |
| 2015-09-23 | $37.41 | $37.76 | $36.21 | $36.35 | $24.81 | 3,216,109 |
| 2015-09-22 | $36.95 | $37.20 | $36.72 | $37.05 | $25.29 | 4,801,633 |
| 2015-09-21 | $37.92 | $38.17 | $37.32 | $37.50 | $25.60 | 2,857,858 |
| 2015-09-18 | $38.76 | $38.91 | $37.58 | $37.76 | $25.77 | 5,502,009 |
| 2015-09-17 | $40.19 | $40.36 | $38.70 | $38.79 | $26.48 | 3,538,509 |
| 2015-09-16 | $40.33 | $40.76 | $40.07 | $40.12 | $27.38 | 3,176,599 |
| 2015-09-15 | $40.51 | $40.73 | $40.03 | $40.26 | $27.48 | 2,506,627 |
| 2015-09-14 | $41.50 | $41.60 | $40.11 | $40.30 | $27.51 | 1,396,323 |
| 2015-09-11 | $41.18 | $41.82 | $41.07 | $41.60 | $28.39 | 1,457,965 |
| 2015-09-10 | $41.20 | $41.55 | $40.60 | $41.33 | $28.21 | 1,504,910 |
| 2015-09-09 | $42.67 | $42.98 | $41.23 | $41.33 | $28.21 | 1,045,309 |
| 2015-09-08 | $42.21 | $42.55 | $41.91 | $42.33 | $28.89 | 1,349,675 |
FMC Corp (FMC) News Headlines
.jpg)
.jpg)
.jpg)
Recent FMC Corp (FMC) News
.jpg)
.jpg)
.jpg)
Similar Companies to FMC Corp (FMC) in the Agricultural Inputs Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
| Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
| Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
| Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
| FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
| CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
| Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
| American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
| CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
| MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |