Fortinet Inc (FTNT) Exchange: NASDAQ
Data as of May 2, 2025
$103.76 ($-0.45) -0.43%
Fortinet Inc - Daily Information
Click for more stock information on Fortinet Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $101.86 |
| Previous Close | $103.76 |
| High | $103.98 |
| Low | $100.34 |
| Adjusted Open | $101.86 |
| Previous Adjusted Close | $103.76 |
| Adjusted High | $103.98 |
| Adjusted Low | $100.34 |
About Fortinet Inc (FTNT)
Fortinet Inc is a global provider of network security appliances and a market leader in unified threat management. Founded in 2000 by Ken Xie, Fortinet has since become one of the largest companies of its kind, providing a range of products to protect networks and applications from cyber threats. Since its inception, the company has seen year-over-year revenue growth and still continues to expand by acquiring other companies in the network security industry. It now has over 11,000 employees worldwide.
Invest in Fortinet Inc (FTNT)
Historical Stock Data for Fortinet Inc (FTNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $101.86 | $103.98 | $100.34 | $103.76 | $103.76 | 5,456,902 |
| 2025-04-29 | $102.02 | $104.54 | $101.97 | $104.21 | $104.21 | 3,128,882 |
| 2025-04-28 | $102.39 | $103.08 | $100.94 | $102.64 | $102.64 | 3,079,459 |
| 2025-04-25 | $100.27 | $101.92 | $99.99 | $101.80 | $101.80 | 3,350,024 |
| 2025-04-24 | $96.99 | $101.19 | $96.75 | $100.72 | $100.72 | 4,087,897 |
| 2025-04-23 | $97.45 | $99.54 | $96.29 | $97.00 | $97.00 | 4,330,101 |
| 2025-04-22 | $93.51 | $95.06 | $91.24 | $94.37 | $94.37 | 4,621,048 |
| 2025-04-21 | $94.87 | $95.71 | $91.33 | $92.72 | $92.72 | 3,071,546 |
| 2025-04-17 | $96.83 | $97.35 | $95.80 | $96.13 | $96.13 | 2,979,241 |
| 2025-04-16 | $97.20 | $98.60 | $94.80 | $96.07 | $96.07 | 5,678,499 |
| 2025-04-15 | $97.39 | $99.24 | $97.20 | $99.20 | $99.20 | 3,584,029 |
| 2025-04-14 | $99.89 | $100.50 | $95.36 | $96.85 | $96.85 | 4,616,038 |
| 2025-04-11 | $96.01 | $98.18 | $94.97 | $97.73 | $97.73 | 5,503,251 |
| 2025-04-10 | $97.26 | $98.19 | $93.58 | $96.32 | $96.32 | 6,807,685 |
| 2025-04-09 | $88.81 | $100.50 | $87.83 | $99.93 | $99.93 | 9,263,431 |
| 2025-04-08 | $91.66 | $91.92 | $86.82 | $88.15 | $88.15 | 9,188,648 |
| 2025-04-07 | $82.32 | $91.38 | $81.70 | $88.00 | $88.00 | 11,000,388 |
| 2025-04-04 | $86.51 | $87.79 | $84.28 | $84.71 | $84.71 | 11,174,946 |
| 2025-04-03 | $92.76 | $93.48 | $89.33 | $89.44 | $89.44 | 8,699,053 |
| 2025-04-02 | $95.08 | $98.40 | $95.00 | $98.08 | $98.08 | 3,438,317 |
| 2025-04-01 | $95.22 | $96.83 | $94.54 | $96.67 | $96.67 | 4,108,994 |
| 2025-03-31 | $94.46 | $96.97 | $93.26 | $96.26 | $96.26 | 6,285,879 |
| 2025-03-28 | $99.07 | $99.48 | $95.37 | $96.60 | $96.60 | 4,501,167 |
| 2025-03-27 | $100.26 | $100.97 | $98.99 | $99.54 | $99.54 | 3,358,252 |
| 2025-03-26 | $101.62 | $102.34 | $100.42 | $101.01 | $101.01 | 2,998,346 |
| 2025-03-25 | $99.72 | $102.22 | $99.55 | $102.09 | $102.09 | 3,423,625 |
| 2025-03-24 | $100.00 | $100.29 | $98.81 | $99.79 | $99.79 | 4,047,407 |
| 2025-03-21 | $97.32 | $98.73 | $95.94 | $98.65 | $98.65 | 5,778,703 |
| 2025-03-20 | $97.14 | $99.59 | $97.11 | $98.45 | $98.45 | 4,249,341 |
| 2025-03-19 | $97.33 | $99.18 | $97.06 | $98.17 | $98.17 | 4,320,845 |
| 2025-03-18 | $96.08 | $97.29 | $94.81 | $96.91 | $96.91 | 3,481,118 |
| 2025-03-17 | $95.74 | $97.49 | $95.58 | $96.67 | $96.67 | 4,146,483 |
| 2025-03-14 | $94.64 | $96.69 | $94.00 | $96.25 | $96.25 | 3,973,295 |
| 2025-03-13 | $97.40 | $97.50 | $93.27 | $93.42 | $93.42 | 4,262,027 |
| 2025-03-12 | $99.53 | $100.85 | $97.61 | $97.93 | $97.93 | 4,301,645 |
| 2025-03-11 | $96.49 | $99.94 | $95.50 | $98.28 | $98.28 | 6,312,047 |
| 2025-03-10 | $99.32 | $99.54 | $95.72 | $96.04 | $96.04 | 5,529,750 |
| 2025-03-07 | $102.00 | $102.35 | $98.05 | $101.28 | $101.28 | 5,560,859 |
| 2025-03-06 | $105.65 | $106.68 | $101.50 | $101.72 | $101.72 | 4,443,066 |
| 2025-03-05 | $105.38 | $107.50 | $103.72 | $106.80 | $106.80 | 4,953,847 |
| 2025-03-04 | $106.81 | $107.71 | $103.93 | $106.48 | $106.48 | 5,442,955 |
| 2025-03-03 | $108.82 | $110.67 | $106.04 | $106.54 | $106.54 | 5,292,011 |
| 2025-02-28 | $106.98 | $108.26 | $105.90 | $108.01 | $108.01 | 5,126,325 |
| 2025-02-27 | $109.98 | $111.31 | $107.00 | $107.09 | $107.09 | 4,305,503 |
| 2025-02-26 | $108.46 | $110.29 | $107.83 | $109.02 | $109.02 | 3,799,699 |
| 2025-02-25 | $108.08 | $108.57 | $105.78 | $108.06 | $108.06 | 4,429,592 |
| 2025-02-24 | $109.32 | $110.02 | $107.33 | $108.69 | $108.69 | 5,413,911 |
| 2025-02-21 | $113.96 | $114.57 | $109.93 | $110.02 | $110.02 | 5,172,149 |
| 2025-02-20 | $113.80 | $114.53 | $110.83 | $114.21 | $114.21 | 6,895,570 |
| 2025-02-19 | $114.11 | $114.63 | $111.88 | $114.57 | $114.57 | 4,701,099 |
| 2025-02-18 | $112.70 | $114.82 | $112.46 | $114.26 | $114.26 | 6,666,597 |
| 2025-02-14 | $110.27 | $112.37 | $108.72 | $111.64 | $111.64 | 4,981,071 |
| 2025-02-13 | $108.99 | $110.03 | $107.61 | $109.98 | $109.98 | 3,601,424 |
| 2025-02-12 | $107.03 | $107.80 | $104.27 | $107.70 | $107.70 | 4,412,569 |
| 2025-02-11 | $109.50 | $110.33 | $107.81 | $108.33 | $108.33 | 4,430,075 |
| 2025-02-10 | $108.65 | $110.99 | $107.45 | $109.55 | $109.55 | 5,111,336 |
| 2025-02-07 | $109.49 | $110.53 | $102.37 | $107.66 | $107.66 | 11,183,600 |
| 2025-02-06 | $105.40 | $105.82 | $103.96 | $104.72 | $104.72 | 6,937,744 |
| 2025-02-05 | $103.15 | $105.12 | $101.85 | $105.07 | $105.07 | 4,166,000 |
| 2025-02-04 | $101.00 | $102.83 | $100.70 | $102.78 | $102.78 | 3,899,980 |
| 2025-02-03 | $98.87 | $101.41 | $98.12 | $100.90 | $100.90 | 4,943,874 |
| 2025-01-31 | $101.14 | $102.87 | $100.47 | $100.88 | $100.88 | 4,091,904 |
| 2025-01-30 | $100.41 | $102.17 | $100.02 | $100.93 | $100.93 | 4,168,508 |
| 2025-01-29 | $99.92 | $100.21 | $98.20 | $99.33 | $99.33 | 3,124,468 |
| 2025-01-28 | $96.53 | $100.38 | $95.55 | $99.83 | $99.83 | 4,380,145 |
| 2025-01-27 | $94.91 | $98.33 | $94.10 | $96.77 | $96.77 | 4,245,462 |
| 2025-01-24 | $97.57 | $97.57 | $96.11 | $96.90 | $96.90 | 4,139,757 |
| 2025-01-23 | $97.65 | $98.07 | $95.94 | $97.45 | $97.45 | 3,704,679 |
| 2025-01-22 | $98.00 | $98.34 | $96.59 | $98.24 | $98.24 | 3,542,403 |
| 2025-01-21 | $95.65 | $97.28 | $94.82 | $97.20 | $97.20 | 3,850,121 |
| 2025-01-17 | $96.09 | $96.09 | $93.88 | $94.23 | $94.23 | 4,917,013 |
| 2025-01-16 | $93.92 | $94.85 | $93.41 | $94.05 | $94.05 | 2,907,881 |
| 2025-01-15 | $93.88 | $94.16 | $92.76 | $93.06 | $93.06 | 4,847,014 |
| 2025-01-14 | $92.57 | $93.33 | $90.80 | $92.49 | $92.49 | 5,432,787 |
| 2025-01-13 | $93.97 | $94.35 | $92.64 | $93.83 | $93.83 | 4,148,804 |
| 2025-01-10 | $95.44 | $95.67 | $94.15 | $94.56 | $94.56 | 4,019,444 |
| 2025-01-08 | $95.20 | $96.27 | $93.33 | $96.04 | $96.04 | 4,756,140 |
| 2025-01-07 | $97.69 | $98.00 | $94.40 | $95.93 | $95.93 | 4,007,324 |
| 2025-01-06 | $100.88 | $101.00 | $97.12 | $97.94 | $97.94 | 4,193,223 |
| 2025-01-03 | $95.73 | $98.38 | $95.37 | $97.47 | $97.47 | 4,272,634 |
| 2025-01-02 | $95.36 | $96.17 | $93.21 | $94.75 | $94.75 | 2,852,109 |
| 2024-12-31 | $95.79 | $96.00 | $93.87 | $94.48 | $94.48 | 2,183,907 |
| 2024-12-30 | $94.88 | $95.73 | $94.00 | $95.13 | $95.13 | 2,105,551 |
| 2024-12-27 | $96.51 | $96.51 | $94.80 | $96.08 | $96.08 | 2,774,949 |
| 2024-12-26 | $97.16 | $97.60 | $96.73 | $97.29 | $97.29 | 1,661,958 |
| 2024-12-24 | $96.65 | $97.83 | $96.32 | $97.81 | $97.81 | 1,764,854 |
| 2024-12-23 | $96.93 | $97.07 | $95.34 | $96.42 | $96.42 | 3,107,902 |
| 2024-12-20 | $93.72 | $97.83 | $93.36 | $97.19 | $97.19 | 13,324,435 |
| 2024-12-19 | $95.94 | $96.87 | $94.23 | $94.85 | $94.85 | 4,583,508 |
| 2024-12-18 | $98.05 | $98.57 | $92.83 | $93.36 | $93.36 | 5,751,007 |
| 2024-12-17 | $98.16 | $99.37 | $97.01 | $97.62 | $97.62 | 4,009,767 |
| 2024-12-16 | $98.21 | $98.50 | $97.03 | $98.16 | $98.16 | 3,822,362 |
| 2024-12-13 | $98.29 | $99.19 | $96.86 | $97.95 | $97.95 | 3,166,115 |
| 2024-12-12 | $98.04 | $98.90 | $97.25 | $98.60 | $98.60 | 2,859,805 |
| 2024-12-11 | $98.00 | $98.68 | $97.03 | $98.04 | $98.04 | 3,417,447 |
| 2024-12-10 | $96.52 | $98.37 | $96.06 | $97.13 | $97.13 | 3,915,618 |
| 2024-12-09 | $99.71 | $100.40 | $96.20 | $97.04 | $97.04 | 4,260,813 |
| 2024-12-06 | $98.52 | $99.71 | $98.10 | $99.21 | $99.21 | 3,219,862 |
| 2024-12-05 | $98.31 | $99.74 | $97.70 | $98.46 | $98.46 | 3,940,690 |
| 2024-12-04 | $96.99 | $98.50 | $96.05 | $98.19 | $98.19 | 4,979,240 |
| 2024-12-03 | $95.00 | $95.79 | $93.38 | $95.29 | $95.29 | 3,716,650 |
| 2024-12-02 | $95.36 | $97.18 | $94.93 | $95.32 | $95.32 | 4,379,471 |
| 2024-11-29 | $94.33 | $95.47 | $94.11 | $95.05 | $95.05 | 2,124,139 |
| 2024-11-27 | $96.68 | $96.79 | $93.86 | $94.06 | $94.06 | 3,835,031 |
| 2024-11-26 | $93.97 | $96.70 | $93.97 | $96.44 | $96.44 | 4,729,263 |
| 2024-11-25 | $93.11 | $94.90 | $92.68 | $93.12 | $93.12 | 8,804,549 |
| 2024-11-22 | $94.32 | $94.50 | $92.33 | $92.77 | $92.77 | 4,060,455 |
| 2024-11-21 | $93.00 | $94.35 | $92.52 | $94.02 | $94.02 | 4,379,697 |
| 2024-11-20 | $91.30 | $92.49 | $90.61 | $92.45 | $92.45 | 5,026,814 |
| 2024-11-19 | $90.59 | $91.78 | $89.67 | $90.79 | $90.79 | 5,706,880 |
| 2024-11-18 | $94.57 | $96.74 | $90.96 | $91.88 | $91.88 | 8,702,907 |
| 2024-11-15 | $94.80 | $96.38 | $92.73 | $94.20 | $94.20 | 5,916,022 |
| 2024-11-14 | $96.54 | $97.06 | $94.11 | $94.46 | $94.46 | 7,275,759 |
| 2024-11-13 | $98.05 | $100.59 | $97.60 | $97.88 | $97.88 | 6,571,755 |
| 2024-11-12 | $97.16 | $99.51 | $96.91 | $99.15 | $99.15 | 7,094,857 |
| 2024-11-11 | $92.42 | $97.35 | $92.30 | $97.18 | $97.18 | 8,393,346 |
| 2024-11-08 | $84.50 | $92.53 | $84.26 | $92.04 | $92.04 | 13,790,376 |
| 2024-11-07 | $82.45 | $83.83 | $81.50 | $83.68 | $83.68 | 6,375,040 |
| 2024-11-06 | $80.21 | $81.08 | $79.78 | $80.87 | $80.87 | 5,711,298 |
| 2024-11-05 | $79.35 | $79.45 | $77.72 | $77.92 | $77.92 | 4,408,036 |
| 2024-11-04 | $78.63 | $79.37 | $77.80 | $78.84 | $78.84 | 3,488,417 |
| 2024-11-01 | $78.18 | $79.42 | $77.82 | $78.80 | $78.80 | 4,055,570 |
| 2024-10-31 | $78.99 | $79.51 | $78.15 | $78.66 | $78.66 | 4,585,233 |
| 2024-10-30 | $79.25 | $79.92 | $78.59 | $78.74 | $78.74 | 2,588,157 |
| 2024-10-29 | $79.77 | $80.39 | $78.51 | $79.37 | $79.37 | 3,806,406 |
| 2024-10-28 | $81.16 | $81.48 | $80.47 | $80.76 | $80.76 | 2,492,169 |
| 2024-10-25 | $80.79 | $81.80 | $80.22 | $80.34 | $80.34 | 3,112,008 |
| 2024-10-24 | $80.65 | $81.34 | $80.36 | $80.62 | $80.62 | 2,828,761 |
| 2024-10-23 | $82.03 | $82.89 | $80.24 | $80.37 | $80.37 | 4,067,878 |
| 2024-10-22 | $81.38 | $82.97 | $81.20 | $82.44 | $82.44 | 3,046,845 |
| 2024-10-21 | $82.66 | $83.22 | $81.77 | $82.05 | $82.05 | 3,798,949 |
| 2024-10-18 | $80.51 | $81.29 | $80.24 | $81.07 | $81.07 | 2,955,891 |
| 2024-10-17 | $80.02 | $81.72 | $79.56 | $80.86 | $80.86 | 4,093,275 |
| 2024-10-16 | $82.61 | $82.61 | $81.40 | $82.12 | $82.12 | 2,696,638 |
| 2024-10-15 | $82.66 | $82.99 | $82.18 | $82.64 | $82.64 | 5,379,012 |
| 2024-10-14 | $83.45 | $83.77 | $81.93 | $82.83 | $82.83 | 2,777,129 |
| 2024-10-11 | $82.44 | $83.04 | $81.92 | $82.87 | $82.87 | 2,966,193 |
| 2024-10-10 | $79.66 | $82.50 | $79.66 | $82.48 | $82.48 | 5,288,320 |
| 2024-10-09 | $78.07 | $80.37 | $78.00 | $80.33 | $80.33 | 4,709,415 |
| 2024-10-08 | $77.81 | $78.04 | $76.82 | $77.78 | $77.78 | 3,879,120 |
| 2024-10-07 | $78.02 | $79.08 | $77.34 | $77.48 | $77.48 | 4,212,995 |
| 2024-10-04 | $77.69 | $78.20 | $76.82 | $78.01 | $78.01 | 3,144,257 |
| 2024-10-03 | $77.30 | $77.61 | $76.78 | $76.98 | $76.98 | 3,717,008 |
| 2024-10-02 | $76.49 | $77.83 | $76.00 | $77.59 | $77.59 | 3,000,106 |
| 2024-10-01 | $78.21 | $78.50 | $76.18 | $76.49 | $76.49 | 3,966,326 |
| 2024-09-30 | $77.65 | $78.08 | $76.71 | $77.55 | $77.55 | 3,453,441 |
| 2024-09-27 | $77.20 | $77.78 | $76.43 | $77.45 | $77.45 | 2,987,870 |
| 2024-09-26 | $77.14 | $77.74 | $76.07 | $77.21 | $77.21 | 5,170,085 |
| 2024-09-25 | $77.42 | $77.84 | $75.94 | $76.61 | $76.61 | 4,286,288 |
| 2024-09-24 | $77.37 | $78.18 | $77.13 | $77.46 | $77.46 | 2,943,311 |
| 2024-09-23 | $77.20 | $77.82 | $76.97 | $77.44 | $77.44 | 3,252,169 |
| 2024-09-20 | $75.52 | $76.86 | $75.52 | $76.78 | $76.78 | 12,542,759 |
| 2024-09-19 | $76.08 | $76.20 | $74.85 | $75.66 | $75.66 | 3,947,493 |
| 2024-09-18 | $75.81 | $75.84 | $74.54 | $74.68 | $74.68 | 2,876,414 |
| 2024-09-17 | $76.10 | $76.47 | $75.38 | $75.61 | $75.61 | 2,677,888 |
| 2024-09-16 | $74.87 | $76.65 | $74.80 | $76.34 | $76.34 | 4,402,057 |
| 2024-09-13 | $74.67 | $75.60 | $74.13 | $75.01 | $75.01 | 4,637,702 |
| 2024-09-12 | $76.85 | $76.89 | $73.29 | $74.49 | $74.49 | 8,618,080 |
| 2024-09-11 | $75.78 | $76.84 | $74.71 | $76.64 | $76.64 | 4,102,347 |
| 2024-09-10 | $75.43 | $76.13 | $75.02 | $76.07 | $76.07 | 3,853,883 |
| 2024-09-09 | $75.27 | $75.92 | $74.92 | $75.10 | $75.10 | 4,088,881 |
| 2024-09-06 | $76.02 | $76.42 | $74.60 | $75.16 | $75.16 | 5,364,384 |
| 2024-09-05 | $76.44 | $76.67 | $75.25 | $75.80 | $75.80 | 4,469,068 |
| 2024-09-04 | $76.55 | $77.18 | $75.71 | $76.87 | $76.87 | 4,173,080 |
| 2024-09-03 | $76.62 | $78.08 | $76.08 | $77.13 | $77.13 | 5,807,885 |
| 2024-08-30 | $76.31 | $76.91 | $76.08 | $76.71 | $76.71 | 3,585,700 |
| 2024-08-29 | $76.00 | $77.18 | $75.54 | $76.27 | $76.27 | 3,054,470 |
| 2024-08-28 | $76.00 | $76.28 | $75.19 | $75.61 | $75.61 | 2,635,293 |
| 2024-08-27 | $74.85 | $75.99 | $74.61 | $75.97 | $75.97 | 2,470,254 |
| 2024-08-26 | $74.98 | $75.40 | $74.80 | $75.18 | $75.18 | 2,751,206 |
| 2024-08-23 | $74.88 | $75.10 | $73.75 | $74.73 | $74.73 | 3,182,470 |
| 2024-08-22 | $75.60 | $75.81 | $74.39 | $74.49 | $74.49 | 5,006,805 |
| 2024-08-21 | $75.30 | $75.80 | $74.64 | $75.42 | $75.42 | 3,065,758 |
| 2024-08-20 | $75.00 | $76.31 | $74.77 | $75.57 | $75.57 | 5,691,792 |
| 2024-08-19 | $74.69 | $75.19 | $74.36 | $74.77 | $74.77 | 5,248,310 |
| 2024-08-16 | $73.25 | $74.90 | $72.90 | $74.72 | $74.72 | 4,790,645 |
| 2024-08-15 | $73.28 | $73.83 | $72.53 | $73.40 | $73.40 | 4,589,777 |
| 2024-08-14 | $71.62 | $73.67 | $71.44 | $72.79 | $72.79 | 6,099,262 |
| 2024-08-13 | $70.32 | $71.59 | $69.65 | $71.50 | $71.50 | 5,524,287 |
| 2024-08-12 | $69.80 | $71.54 | $69.40 | $70.36 | $70.36 | 6,173,310 |
| 2024-08-09 | $68.99 | $69.98 | $67.98 | $69.69 | $69.69 | 6,988,618 |
| 2024-08-08 | $69.72 | $70.99 | $68.39 | $68.68 | $68.68 | 10,955,053 |
| 2024-08-07 | $65.68 | $71.82 | $65.00 | $69.93 | $69.93 | 23,535,602 |
| 2024-08-06 | $56.00 | $56.86 | $55.19 | $55.81 | $55.81 | 9,433,793 |
| 2024-08-05 | $54.91 | $56.36 | $54.57 | $55.39 | $55.39 | 7,664,667 |
| 2024-08-02 | $56.62 | $56.75 | $55.52 | $56.51 | $56.51 | 5,940,825 |
| 2024-08-01 | $58.03 | $58.30 | $56.47 | $57.20 | $57.20 | 4,542,904 |
| 2024-07-31 | $58.30 | $59.07 | $57.94 | $58.04 | $58.04 | 4,676,336 |
| 2024-07-30 | $57.49 | $58.45 | $56.93 | $57.50 | $57.50 | 4,116,066 |
| 2024-07-29 | $57.00 | $58.06 | $56.42 | $57.39 | $57.39 | 3,967,244 |
| 2024-07-26 | $57.66 | $57.81 | $56.84 | $57.00 | $57.00 | 4,244,996 |
| 2024-07-25 | $57.13 | $58.62 | $56.81 | $57.31 | $57.31 | 4,832,536 |
| 2024-07-24 | $57.83 | $58.70 | $56.52 | $56.64 | $56.64 | 5,379,116 |
| 2024-07-23 | $58.34 | $58.95 | $57.68 | $57.94 | $57.94 | 5,660,069 |
| 2024-07-22 | $59.00 | $59.00 | $58.04 | $58.45 | $58.45 | 4,386,488 |
| 2024-07-19 | $58.12 | $58.78 | $57.58 | $58.48 | $58.48 | 8,563,233 |
| 2024-07-18 | $60.48 | $60.51 | $58.07 | $58.13 | $58.13 | 5,598,977 |
| 2024-07-17 | $58.49 | $59.59 | $57.97 | $59.11 | $59.11 | 6,876,313 |
| 2024-07-16 | $60.15 | $60.27 | $59.41 | $59.48 | $59.48 | 4,158,831 |
| 2024-07-15 | $59.74 | $60.72 | $59.26 | $59.90 | $59.90 | 3,879,710 |
| 2024-07-12 | $58.93 | $59.90 | $58.77 | $59.55 | $59.55 | 4,398,851 |
| 2024-07-11 | $59.63 | $59.92 | $58.78 | $58.79 | $58.79 | 4,377,694 |
| 2024-07-10 | $60.50 | $60.55 | $58.98 | $59.59 | $59.59 | 3,905,224 |
| 2024-07-09 | $60.26 | $60.78 | $59.32 | $60.28 | $60.28 | 3,563,658 |
| 2024-07-08 | $60.98 | $61.05 | $59.52 | $60.11 | $60.11 | 4,845,385 |
| 2024-07-05 | $60.62 | $61.38 | $60.37 | $61.09 | $61.09 | 3,120,561 |
| 2024-07-03 | $61.14 | $61.48 | $60.66 | $60.73 | $60.73 | 3,039,750 |
| 2024-07-02 | $59.66 | $61.04 | $59.66 | $61.01 | $61.01 | 4,604,927 |
| 2024-07-01 | $60.43 | $60.43 | $59.58 | $59.85 | $59.85 | 4,884,493 |
| 2024-06-28 | $60.03 | $60.84 | $59.79 | $60.27 | $60.27 | 7,987,420 |
| 2024-06-27 | $58.31 | $60.18 | $57.93 | $60.04 | $60.04 | 5,019,493 |
| 2024-06-26 | $58.17 | $58.43 | $57.00 | $58.11 | $58.11 | 6,374,167 |
| 2024-06-25 | $58.44 | $59.08 | $57.90 | $58.69 | $58.69 | 5,248,337 |
| 2024-06-24 | $58.40 | $59.18 | $58.26 | $58.28 | $58.28 | 4,147,862 |
| 2024-06-21 | $58.28 | $58.65 | $57.77 | $58.56 | $58.56 | 16,786,744 |
| 2024-06-20 | $58.60 | $58.76 | $57.17 | $57.94 | $57.94 | 10,407,451 |
| 2024-06-18 | $60.88 | $61.25 | $59.00 | $59.15 | $59.15 | 5,501,773 |
| 2024-06-17 | $60.64 | $61.48 | $60.18 | $60.90 | $60.90 | 4,979,297 |
| 2024-06-14 | $60.45 | $60.89 | $60.13 | $60.78 | $60.78 | 3,212,908 |
| 2024-06-13 | $60.51 | $60.69 | $59.65 | $60.23 | $60.23 | 3,574,803 |
| 2024-06-12 | $59.69 | $60.75 | $59.05 | $60.62 | $60.62 | 5,706,040 |
| 2024-06-11 | $60.00 | $60.09 | $58.16 | $59.74 | $59.74 | 5,133,437 |
| 2024-06-10 | $59.11 | $60.25 | $58.94 | $60.09 | $60.09 | 3,461,833 |
| 2024-06-07 | $59.38 | $59.99 | $59.01 | $59.72 | $59.72 | 2,609,182 |
| 2024-06-06 | $59.84 | $60.06 | $59.21 | $59.75 | $59.75 | 3,060,270 |
| 2024-06-05 | $59.39 | $60.14 | $58.45 | $59.71 | $59.71 | 3,614,749 |
| 2024-06-04 | $58.66 | $59.48 | $58.61 | $58.64 | $58.64 | 3,687,971 |
| 2024-06-03 | $59.61 | $59.61 | $58.18 | $58.80 | $58.80 | 3,565,526 |
| 2024-05-31 | $58.87 | $59.41 | $57.71 | $59.32 | $59.32 | 16,346,434 |
| 2024-05-30 | $59.12 | $59.23 | $57.86 | $58.00 | $58.00 | 5,437,156 |
| 2024-05-29 | $58.93 | $60.30 | $58.70 | $59.73 | $59.73 | 4,597,970 |
| 2024-05-28 | $61.00 | $61.08 | $59.28 | $59.45 | $59.45 | 4,875,281 |
| 2024-05-24 | $61.11 | $61.76 | $60.68 | $61.35 | $61.35 | 2,653,983 |
| 2024-05-23 | $61.97 | $62.08 | $60.65 | $60.93 | $60.93 | 3,712,241 |
| 2024-05-22 | $61.43 | $61.69 | $60.75 | $61.57 | $61.57 | 3,048,404 |
| 2024-05-21 | $61.74 | $61.80 | $59.85 | $61.31 | $61.31 | 5,127,601 |
| 2024-05-20 | $61.17 | $62.41 | $60.86 | $62.34 | $62.34 | 2,842,407 |
| 2024-05-17 | $61.04 | $61.86 | $60.78 | $61.43 | $61.43 | 2,799,682 |
| 2024-05-16 | $60.61 | $61.35 | $59.58 | $61.24 | $61.24 | 4,443,146 |
| 2024-05-15 | $60.82 | $61.28 | $60.61 | $60.73 | $60.73 | 3,551,810 |
| 2024-05-14 | $59.80 | $60.50 | $59.23 | $60.20 | $60.20 | 4,269,834 |
| 2024-05-13 | $58.56 | $59.92 | $58.40 | $59.63 | $59.63 | 5,490,402 |
| 2024-05-10 | $58.25 | $59.40 | $58.07 | $58.16 | $58.16 | 3,934,532 |
| 2024-05-09 | $59.40 | $59.75 | $58.01 | $58.11 | $58.11 | 6,929,752 |
| 2024-05-08 | $59.42 | $59.80 | $57.84 | $59.63 | $59.63 | 10,886,899 |
| 2024-05-07 | $59.00 | $60.40 | $58.41 | $59.43 | $59.43 | 18,415,737 |
| 2024-05-06 | $59.25 | $60.35 | $58.43 | $58.81 | $58.81 | 14,472,605 |
| 2024-05-03 | $61.86 | $62.49 | $58.79 | $58.88 | $58.88 | 15,896,615 |
| 2024-05-02 | $63.15 | $65.26 | $63.01 | $65.20 | $65.20 | 8,288,946 |
| 2024-05-01 | $63.51 | $64.87 | $63.14 | $63.53 | $63.53 | 4,336,994 |
| 2024-04-30 | $63.79 | $64.44 | $63.16 | $63.18 | $63.18 | 5,324,350 |
| 2024-04-29 | $64.35 | $65.14 | $63.70 | $64.30 | $64.30 | 3,824,366 |
| 2024-04-26 | $64.42 | $65.15 | $63.90 | $64.18 | $64.18 | 4,138,352 |
| 2024-04-25 | $64.61 | $64.69 | $62.87 | $64.03 | $64.03 | 3,670,755 |
| 2024-04-24 | $64.89 | $65.80 | $64.59 | $65.45 | $65.45 | 3,817,138 |
| 2024-04-23 | $64.08 | $65.10 | $63.98 | $64.80 | $64.80 | 3,544,127 |
| 2024-04-22 | $63.97 | $64.23 | $62.61 | $63.69 | $63.69 | 3,626,312 |
| 2024-04-19 | $63.79 | $64.41 | $62.92 | $63.40 | $63.40 | 4,836,140 |
| 2024-04-18 | $64.77 | $65.01 | $63.53 | $64.03 | $64.03 | 3,087,289 |
| 2024-04-17 | $64.89 | $65.55 | $64.50 | $64.66 | $64.66 | 3,278,443 |
| 2024-04-16 | $64.62 | $65.57 | $64.26 | $64.48 | $64.48 | 3,015,060 |
| 2024-04-15 | $67.08 | $67.19 | $64.58 | $64.73 | $64.73 | 4,911,148 |
| 2024-04-12 | $67.47 | $67.72 | $65.93 | $66.45 | $66.45 | 5,134,673 |
| 2024-04-11 | $68.61 | $68.86 | $67.44 | $68.22 | $68.22 | 2,917,975 |
| 2024-04-10 | $67.08 | $68.50 | $67.08 | $68.13 | $68.13 | 3,641,299 |
| 2024-04-09 | $69.14 | $69.14 | $67.80 | $68.22 | $68.22 | 2,758,658 |
| 2024-04-08 | $70.04 | $70.24 | $68.23 | $68.39 | $68.39 | 5,081,127 |
| 2024-04-05 | $69.75 | $71.83 | $69.34 | $70.91 | $70.91 | 7,462,799 |
| 2024-04-04 | $72.03 | $73.63 | $69.21 | $69.23 | $69.23 | 6,949,389 |
| 2024-04-03 | $68.61 | $72.02 | $68.58 | $71.32 | $71.32 | 7,849,101 |
| 2024-04-02 | $66.97 | $68.93 | $66.60 | $68.85 | $68.85 | 4,703,733 |
| 2024-04-01 | $68.73 | $68.73 | $66.73 | $67.82 | $67.82 | 2,942,560 |
| 2024-03-28 | $67.21 | $68.60 | $67.00 | $68.31 | $68.31 | 3,922,212 |
| 2024-03-27 | $68.29 | $68.32 | $66.19 | $67.27 | $67.27 | 3,534,963 |
| 2024-03-26 | $67.96 | $68.17 | $67.04 | $67.45 | $67.45 | 3,312,375 |
| 2024-03-25 | $67.85 | $68.41 | $67.61 | $67.89 | $67.89 | 3,296,053 |
| 2024-03-22 | $68.92 | $68.93 | $67.53 | $68.30 | $68.30 | 2,832,796 |
| 2024-03-21 | $68.58 | $68.72 | $67.75 | $68.57 | $68.57 | 3,716,264 |
| 2024-03-20 | $67.79 | $68.06 | $67.02 | $67.87 | $67.87 | 4,230,313 |
| 2024-03-19 | $67.13 | $67.88 | $66.45 | $67.79 | $67.79 | 2,941,425 |
| 2024-03-18 | $66.99 | $68.18 | $66.81 | $67.55 | $67.55 | 3,909,019 |
| 2024-03-15 | $67.72 | $67.97 | $66.51 | $66.72 | $66.72 | 10,117,981 |
| 2024-03-14 | $69.29 | $69.75 | $67.62 | $68.04 | $68.04 | 6,493,118 |
| 2024-03-13 | $71.59 | $71.59 | $70.00 | $70.18 | $70.18 | 4,053,051 |
| 2024-03-12 | $71.68 | $71.95 | $70.74 | $71.34 | $71.34 | 3,828,274 |
| 2024-03-11 | $70.93 | $71.80 | $69.91 | $71.46 | $71.46 | 3,069,810 |
| 2024-03-08 | $73.26 | $73.50 | $71.09 | $71.35 | $71.35 | 5,278,875 |
| 2024-03-07 | $71.95 | $73.33 | $71.19 | $73.07 | $73.07 | 6,314,272 |
| 2024-03-06 | $70.97 | $71.73 | $69.11 | $71.32 | $71.32 | 7,401,228 |
| 2024-03-05 | $71.07 | $71.07 | $67.31 | $69.04 | $69.04 | 6,840,679 |
| 2024-03-04 | $70.69 | $71.69 | $70.50 | $71.39 | $71.39 | 4,277,706 |
| 2024-03-01 | $69.09 | $70.49 | $68.57 | $70.44 | $70.44 | 4,840,847 |
| 2024-02-29 | $70.05 | $70.15 | $68.15 | $69.11 | $69.11 | 5,763,890 |
| 2024-02-28 | $69.95 | $70.05 | $68.78 | $69.51 | $69.51 | 2,744,765 |
| 2024-02-27 | $69.32 | $70.28 | $68.87 | $69.95 | $69.95 | 4,991,533 |
| 2024-02-26 | $68.00 | $69.48 | $67.77 | $68.40 | $68.40 | 5,145,300 |
| 2024-02-23 | $67.50 | $67.89 | $67.19 | $67.64 | $67.64 | 3,772,767 |
| 2024-02-22 | $66.95 | $67.23 | $65.77 | $66.96 | $66.96 | 7,627,622 |
| 2024-02-21 | $62.03 | $65.52 | $61.00 | $65.34 | $65.34 | 12,820,123 |
| 2024-02-20 | $68.16 | $68.36 | $66.76 | $67.91 | $67.91 | 3,271,365 |
| 2024-02-16 | $70.08 | $70.08 | $67.90 | $68.48 | $68.48 | 4,528,400 |
| 2024-02-15 | $71.45 | $71.49 | $70.04 | $70.26 | $70.26 | 3,186,036 |
| 2024-02-14 | $70.08 | $70.94 | $69.93 | $70.88 | $70.88 | 3,703,416 |
| 2024-02-13 | $68.52 | $69.56 | $68.25 | $69.40 | $69.40 | 5,376,306 |
| 2024-02-12 | $70.66 | $71.09 | $70.13 | $70.26 | $70.26 | 4,790,775 |
| 2024-02-09 | $68.25 | $70.86 | $68.20 | $70.44 | $70.44 | 7,217,206 |
| 2024-02-08 | $69.79 | $70.64 | $67.76 | $67.85 | $67.85 | 8,370,859 |
| 2024-02-07 | $73.83 | $73.91 | $67.22 | $70.03 | $70.03 | 25,551,135 |
| 2024-02-06 | $66.50 | $67.56 | $65.89 | $67.48 | $67.48 | 13,315,838 |
| 2024-02-05 | $66.41 | $66.44 | $64.86 | $66.09 | $66.09 | 9,137,541 |
| 2024-02-02 | $66.34 | $66.99 | $65.90 | $66.44 | $66.44 | 8,320,021 |
| 2024-02-01 | $64.71 | $66.69 | $64.59 | $66.45 | $66.45 | 9,622,546 |
| 2024-01-31 | $64.87 | $65.28 | $63.59 | $64.49 | $64.49 | 9,668,130 |
| 2024-01-30 | $66.19 | $66.92 | $65.80 | $66.71 | $66.71 | 5,829,977 |
| 2024-01-29 | $65.81 | $66.64 | $65.66 | $66.45 | $66.45 | 4,443,352 |
| 2024-01-26 | $65.46 | $66.77 | $65.35 | $66.12 | $66.12 | 6,691,532 |
| 2024-01-25 | $67.27 | $67.36 | $65.02 | $65.55 | $65.55 | 6,800,378 |
| 2024-01-24 | $65.06 | $66.72 | $64.77 | $66.11 | $66.11 | 7,119,724 |
| 2024-01-23 | $64.26 | $64.78 | $63.77 | $64.41 | $64.41 | 8,220,622 |
| 2024-01-22 | $61.88 | $62.80 | $61.40 | $62.66 | $62.66 | 8,350,673 |
| 2024-01-19 | $61.55 | $62.10 | $60.08 | $60.90 | $60.90 | 9,170,503 |
| 2024-01-18 | $61.00 | $61.49 | $60.29 | $61.41 | $61.41 | 4,429,104 |
| 2024-01-17 | $61.20 | $61.62 | $59.73 | $60.62 | $60.62 | 5,407,773 |
| 2024-01-16 | $61.09 | $62.39 | $61.01 | $62.00 | $62.00 | 6,578,183 |
| 2024-01-12 | $62.63 | $63.04 | $61.76 | $62.44 | $62.44 | 4,793,979 |
| 2024-01-11 | $62.00 | $62.33 | $60.96 | $62.25 | $62.25 | 5,072,234 |
| 2024-01-10 | $59.38 | $61.60 | $59.13 | $61.37 | $61.37 | 6,296,082 |
| 2024-01-09 | $60.31 | $61.20 | $59.31 | $59.40 | $59.40 | 9,085,851 |
| 2024-01-08 | $58.55 | $61.30 | $58.45 | $61.26 | $61.26 | 6,054,488 |
| 2024-01-05 | $58.26 | $58.93 | $58.08 | $58.34 | $58.34 | 4,912,633 |
| 2024-01-04 | $58.00 | $58.73 | $57.78 | $58.39 | $58.39 | 5,365,387 |
| 2024-01-03 | $57.28 | $58.22 | $56.94 | $57.85 | $57.85 | 5,329,549 |
| 2024-01-02 | $58.10 | $58.77 | $57.35 | $57.78 | $57.78 | 6,012,333 |
| 2023-12-29 | $59.30 | $59.39 | $58.27 | $58.53 | $58.53 | 2,880,568 |
| 2023-12-28 | $59.50 | $59.58 | $59.06 | $59.40 | $59.40 | 2,900,263 |
| 2023-12-27 | $59.66 | $59.83 | $59.02 | $59.34 | $59.34 | 2,876,723 |
| 2023-12-26 | $59.46 | $59.87 | $59.13 | $59.80 | $59.80 | 3,134,373 |
| 2023-12-22 | $58.84 | $59.53 | $58.56 | $59.27 | $59.27 | 5,057,419 |
| 2023-12-21 | $57.77 | $58.66 | $57.54 | $58.51 | $58.51 | 4,444,339 |
| 2023-12-20 | $57.66 | $58.64 | $56.94 | $57.45 | $57.45 | 6,049,726 |
| 2023-12-19 | $56.30 | $57.81 | $55.80 | $57.76 | $57.76 | 6,336,942 |
| 2023-12-18 | $57.71 | $57.81 | $56.08 | $56.11 | $56.11 | 11,621,292 |
| 2023-12-15 | $57.05 | $58.01 | $56.38 | $57.83 | $57.83 | 16,923,959 |
| 2023-12-14 | $55.80 | $57.47 | $55.72 | $57.05 | $57.05 | 9,119,726 |
| 2023-12-13 | $55.10 | $55.53 | $54.67 | $55.35 | $55.35 | 5,501,102 |
| 2023-12-12 | $53.84 | $55.64 | $53.40 | $55.04 | $55.04 | 7,815,408 |
| 2023-12-11 | $52.39 | $53.75 | $52.20 | $53.64 | $53.64 | 5,135,287 |
| 2023-12-08 | $51.14 | $52.36 | $50.97 | $52.16 | $52.16 | 4,620,508 |
| 2023-12-07 | $51.91 | $51.91 | $50.65 | $51.32 | $51.32 | 6,341,135 |
| 2023-12-06 | $52.84 | $52.99 | $51.79 | $51.83 | $51.83 | 3,953,118 |
| 2023-12-05 | $52.07 | $52.97 | $51.83 | $52.52 | $52.52 | 4,242,030 |
| 2023-12-04 | $51.98 | $52.67 | $51.86 | $52.25 | $52.25 | 4,726,168 |
| 2023-12-01 | $52.05 | $52.70 | $51.69 | $52.49 | $52.49 | 7,175,496 |
| 2023-11-30 | $53.88 | $54.89 | $52.43 | $52.56 | $52.56 | 16,805,144 |
| 2023-11-29 | $53.48 | $53.93 | $52.84 | $53.60 | $53.60 | 7,385,040 |
| 2023-11-28 | $53.25 | $53.93 | $52.69 | $52.79 | $52.79 | 5,731,191 |
| 2023-11-27 | $53.32 | $53.95 | $53.21 | $53.74 | $53.74 | 7,096,021 |
| 2023-11-24 | $52.97 | $53.69 | $52.82 | $53.43 | $53.43 | 2,847,395 |
| 2023-11-22 | $52.90 | $53.71 | $52.76 | $52.97 | $52.97 | 5,587,417 |
| 2023-11-21 | $51.77 | $52.77 | $51.55 | $52.58 | $52.58 | 5,441,893 |
| 2023-11-20 | $51.59 | $52.08 | $51.27 | $51.91 | $51.91 | 4,915,386 |
| 2023-11-17 | $50.59 | $51.32 | $50.32 | $51.26 | $51.26 | 5,021,557 |
| 2023-11-16 | $50.71 | $51.24 | $49.97 | $50.42 | $50.42 | 8,052,127 |
| 2023-11-15 | $51.43 | $51.81 | $50.71 | $51.06 | $51.06 | 6,946,374 |
| 2023-11-14 | $51.01 | $51.98 | $50.91 | $51.32 | $51.32 | 6,778,053 |
| 2023-11-13 | $50.44 | $50.73 | $49.70 | $50.30 | $50.30 | 6,038,855 |
| 2023-11-10 | $50.00 | $50.83 | $49.90 | $50.82 | $50.82 | 6,709,583 |
| 2023-11-09 | $50.51 | $50.96 | $49.63 | $49.67 | $49.67 | 9,651,259 |
| 2023-11-08 | $49.82 | $51.34 | $49.44 | $50.24 | $50.24 | 13,596,965 |
| 2023-11-07 | $50.17 | $50.34 | $47.66 | $49.52 | $49.52 | 14,908,340 |
| 2023-11-06 | $50.09 | $50.80 | $48.29 | $50.10 | $50.10 | 16,541,931 |
| 2023-11-03 | $44.50 | $50.57 | $44.12 | $50.48 | $50.48 | 38,074,360 |
| 2023-11-02 | $57.34 | $58.19 | $57.15 | $57.59 | $57.59 | 9,607,506 |
| 2023-11-01 | $57.43 | $57.68 | $56.21 | $57.31 | $57.31 | 5,825,489 |
| 2023-10-31 | $56.49 | $57.40 | $56.08 | $57.17 | $57.17 | 4,076,541 |
| 2023-10-30 | $56.51 | $56.82 | $55.94 | $56.32 | $56.32 | 5,594,170 |
| 2023-10-27 | $55.79 | $56.57 | $55.58 | $56.26 | $56.26 | 5,318,005 |
| 2023-10-26 | $56.00 | $56.42 | $55.46 | $55.72 | $55.72 | 5,490,516 |
| 2023-10-25 | $57.08 | $57.45 | $55.90 | $55.94 | $55.94 | 4,252,305 |
| 2023-10-24 | $56.28 | $57.70 | $56.14 | $57.54 | $57.54 | 4,714,843 |
| 2023-10-23 | $56.01 | $56.57 | $55.52 | $56.10 | $56.10 | 4,084,992 |
| 2023-10-20 | $57.91 | $57.94 | $55.92 | $56.36 | $56.36 | 6,500,862 |
| 2023-10-19 | $57.63 | $58.45 | $57.46 | $57.77 | $57.77 | 7,383,288 |
| 2023-10-18 | $57.88 | $58.50 | $57.59 | $57.67 | $57.67 | 4,671,309 |
| 2023-10-17 | $58.42 | $59.37 | $57.71 | $58.65 | $58.65 | 4,774,828 |
| 2023-10-16 | $58.56 | $59.75 | $57.84 | $59.14 | $59.14 | 5,498,620 |
| 2023-10-13 | $56.61 | $58.05 | $56.07 | $57.76 | $57.76 | 11,561,247 |
| 2023-10-12 | $58.85 | $59.10 | $57.76 | $58.00 | $58.00 | 8,388,440 |
| 2023-10-11 | $59.43 | $59.47 | $57.00 | $58.97 | $58.97 | 9,492,372 |
| 2023-10-10 | $59.60 | $60.35 | $59.34 | $59.40 | $59.40 | 5,051,028 |
| 2023-10-09 | $59.72 | $60.60 | $58.45 | $59.51 | $59.51 | 4,918,273 |
| 2023-10-06 | $57.62 | $60.21 | $57.50 | $59.93 | $59.93 | 4,752,606 |
| 2023-10-05 | $58.11 | $58.31 | $56.64 | $58.02 | $58.02 | 7,429,115 |
| 2023-10-04 | $57.97 | $58.75 | $57.47 | $58.26 | $58.26 | 4,875,569 |
| 2023-10-03 | $58.03 | $58.37 | $57.08 | $57.61 | $57.61 | 6,914,051 |
| 2023-10-02 | $58.79 | $59.57 | $58.34 | $58.63 | $58.63 | 4,099,010 |
| 2023-09-29 | $59.64 | $59.67 | $58.35 | $58.68 | $58.68 | 4,665,251 |
| 2023-09-28 | $58.18 | $59.24 | $57.71 | $58.60 | $58.60 | 3,545,915 |
| 2023-09-27 | $57.94 | $58.34 | $57.50 | $58.14 | $58.14 | 3,285,461 |
| 2023-09-26 | $57.84 | $58.04 | $57.19 | $57.43 | $57.43 | 4,347,550 |
| 2023-09-25 | $57.84 | $58.15 | $57.63 | $58.11 | $58.11 | 3,811,284 |
| 2023-09-22 | $58.75 | $59.09 | $58.11 | $58.24 | $58.24 | 3,458,580 |
| 2023-09-21 | $59.66 | $60.15 | $58.67 | $58.78 | $58.78 | 4,389,127 |
| 2023-09-20 | $60.68 | $61.39 | $60.14 | $60.15 | $60.15 | 3,452,716 |
| 2023-09-19 | $59.95 | $60.51 | $58.45 | $60.44 | $60.44 | 4,220,538 |
| 2023-09-18 | $60.83 | $61.28 | $60.33 | $60.45 | $60.45 | 3,429,315 |
| 2023-09-15 | $62.50 | $62.67 | $60.68 | $61.02 | $61.02 | 10,314,018 |
| 2023-09-14 | $62.78 | $63.39 | $62.66 | $63.10 | $63.10 | 4,289,192 |
| 2023-09-13 | $63.27 | $63.88 | $62.57 | $62.62 | $62.62 | 3,995,868 |
| 2023-09-12 | $64.61 | $65.68 | $63.47 | $63.50 | $63.50 | 5,316,945 |
| 2023-09-11 | $64.82 | $65.46 | $64.52 | $65.07 | $65.07 | 4,575,513 |
| 2023-09-08 | $63.05 | $64.30 | $63.05 | $64.07 | $64.07 | 5,817,932 |
| 2023-09-07 | $61.88 | $63.33 | $61.62 | $63.17 | $63.17 | 5,440,718 |
| 2023-09-06 | $61.90 | $62.39 | $61.72 | $62.23 | $62.23 | 5,224,460 |
| 2023-09-05 | $60.92 | $61.97 | $60.56 | $61.91 | $61.91 | 4,904,778 |
| 2023-09-01 | $60.50 | $60.96 | $60.39 | $60.87 | $60.87 | 4,957,878 |
| 2023-08-31 | $61.50 | $61.83 | $60.17 | $60.21 | $60.21 | 6,390,808 |
| 2023-08-30 | $60.57 | $61.45 | $60.50 | $61.22 | $61.22 | 5,045,791 |
| 2023-08-29 | $58.70 | $60.93 | $58.51 | $60.63 | $60.63 | 5,632,182 |
| 2023-08-28 | $59.10 | $59.43 | $58.20 | $58.70 | $58.70 | 4,840,914 |
| 2023-08-25 | $58.20 | $58.96 | $57.96 | $58.81 | $58.81 | 4,241,207 |
| 2023-08-24 | $59.60 | $59.83 | $58.12 | $58.15 | $58.15 | 4,833,725 |
| 2023-08-23 | $58.81 | $59.50 | $58.14 | $59.19 | $59.19 | 4,673,462 |
| 2023-08-22 | $58.32 | $58.61 | $57.78 | $58.32 | $58.32 | 4,843,329 |
| 2023-08-21 | $58.07 | $58.72 | $57.79 | $58.39 | $58.39 | 6,711,700 |
| 2023-08-18 | $56.98 | $57.69 | $56.84 | $57.16 | $57.16 | 5,390,397 |
| 2023-08-17 | $58.60 | $58.83 | $57.34 | $57.41 | $57.41 | 5,045,623 |
| 2023-08-16 | $59.00 | $59.59 | $58.15 | $58.18 | $58.18 | 3,596,708 |
| 2023-08-15 | $59.57 | $60.23 | $59.01 | $59.17 | $59.17 | 7,210,700 |
| 2023-08-14 | $59.69 | $60.10 | $59.20 | $59.66 | $59.66 | 7,339,978 |
| 2023-08-11 | $60.05 | $61.21 | $59.35 | $59.68 | $59.68 | 7,695,677 |
| 2023-08-10 | $61.16 | $62.21 | $60.07 | $60.56 | $60.56 | 10,940,452 |
| 2023-08-09 | $58.84 | $60.35 | $58.46 | $59.78 | $59.78 | 13,133,517 |
| 2023-08-08 | $56.88 | $59.12 | $56.57 | $58.57 | $58.57 | 15,940,946 |
| 2023-08-07 | $57.58 | $58.18 | $56.86 | $57.70 | $57.70 | 14,402,404 |
| 2023-08-04 | $60.42 | $61.36 | $56.10 | $56.77 | $56.77 | 32,831,477 |
| 2023-08-03 | $74.20 | $76.00 | $74.15 | $75.76 | $75.76 | 6,102,273 |
| 2023-08-02 | $77.24 | $77.24 | $74.01 | $74.32 | $74.32 | 5,677,076 |
| 2023-08-01 | $77.64 | $78.58 | $76.91 | $78.03 | $78.03 | 2,621,393 |
| 2023-07-31 | $77.09 | $77.75 | $76.79 | $77.72 | $77.72 | 3,544,369 |
| 2023-07-28 | $77.24 | $77.63 | $76.15 | $76.80 | $76.80 | 3,545,155 |
| 2023-07-27 | $78.39 | $78.52 | $76.31 | $76.58 | $76.58 | 3,957,737 |
| 2023-07-26 | $77.56 | $78.75 | $76.86 | $77.26 | $77.26 | 3,378,450 |
| 2023-07-25 | $77.73 | $78.62 | $77.41 | $78.34 | $78.34 | 3,678,984 |
| 2023-07-24 | $78.69 | $78.82 | $76.32 | $77.27 | $77.27 | 3,870,766 |
| 2023-07-21 | $78.37 | $79.14 | $78.06 | $78.16 | $78.16 | 12,134,200 |
| 2023-07-20 | $78.67 | $79.37 | $77.53 | $77.70 | $77.70 | 3,623,851 |
| 2023-07-19 | $80.45 | $81.24 | $78.30 | $78.69 | $78.69 | 5,969,787 |
| 2023-07-18 | $79.96 | $80.45 | $79.16 | $80.24 | $80.24 | 4,586,209 |
| 2023-07-17 | $78.72 | $80.60 | $78.58 | $80.28 | $80.28 | 4,185,827 |
| 2023-07-14 | $78.55 | $80.03 | $78.34 | $78.92 | $78.92 | 4,913,721 |
| 2023-07-13 | $77.40 | $78.29 | $76.73 | $78.25 | $78.25 | 4,709,541 |
| 2023-07-12 | $78.87 | $79.03 | $75.51 | $76.72 | $76.72 | 6,147,898 |
| 2023-07-11 | $78.61 | $78.63 | $77.22 | $78.32 | $78.32 | 4,295,195 |
| 2023-07-10 | $74.79 | $78.66 | $74.79 | $77.86 | $77.86 | 8,176,651 |
| 2023-07-07 | $74.41 | $75.46 | $73.99 | $74.68 | $74.68 | 3,987,288 |
| 2023-07-06 | $73.84 | $74.77 | $72.45 | $74.65 | $74.65 | 4,330,011 |
| 2023-07-05 | $74.42 | $74.71 | $74.01 | $74.31 | $74.31 | 3,763,947 |
| 2023-07-03 | $75.30 | $75.36 | $73.65 | $74.66 | $74.66 | 2,253,856 |
| 2023-06-30 | $75.55 | $76.27 | $75.26 | $75.59 | $75.59 | 4,578,622 |
| 2023-06-29 | $74.54 | $75.30 | $73.90 | $75.09 | $75.09 | 6,114,359 |
| 2023-06-28 | $73.49 | $74.93 | $72.95 | $74.33 | $74.33 | 5,834,392 |
| 2023-06-27 | $71.64 | $73.89 | $71.55 | $73.66 | $73.66 | 4,602,491 |
| 2023-06-26 | $71.69 | $72.72 | $70.90 | $71.06 | $71.06 | 3,416,560 |
| 2023-06-23 | $71.11 | $71.76 | $70.15 | $71.59 | $71.59 | 14,856,242 |
| 2023-06-22 | $71.11 | $72.24 | $70.81 | $71.86 | $71.86 | 3,234,243 |
| 2023-06-21 | $71.66 | $71.84 | $70.58 | $71.11 | $71.11 | 7,128,115 |
| 2023-06-20 | $72.45 | $72.77 | $70.92 | $71.66 | $71.66 | 4,286,343 |
| 2023-06-16 | $74.46 | $74.77 | $72.37 | $72.78 | $72.78 | 10,916,028 |
| 2023-06-15 | $71.29 | $73.85 | $71.15 | $73.59 | $73.59 | 5,438,003 |
| 2023-06-14 | $70.07 | $71.59 | $69.70 | $71.48 | $71.48 | 4,875,365 |
| 2023-06-13 | $70.50 | $70.75 | $69.36 | $70.49 | $70.49 | 4,761,604 |
| 2023-06-12 | $68.20 | $69.98 | $68.13 | $69.84 | $69.84 | 5,488,105 |
| 2023-06-09 | $68.95 | $69.80 | $67.01 | $68.01 | $68.01 | 4,213,274 |
| 2023-06-08 | $67.07 | $69.35 | $67.02 | $69.00 | $69.00 | 4,743,162 |
| 2023-06-07 | $69.54 | $69.93 | $66.84 | $67.06 | $67.06 | 5,446,399 |
| 2023-06-06 | $71.35 | $71.38 | $68.84 | $69.54 | $69.54 | 5,112,953 |
| 2023-06-05 | $67.98 | $71.63 | $67.95 | $71.27 | $71.27 | 8,966,767 |
| 2023-06-02 | $68.64 | $69.37 | $67.85 | $68.13 | $68.13 | 4,186,232 |
| 2023-06-01 | $67.64 | $69.11 | $66.93 | $68.64 | $68.64 | 4,694,400 |
| 2023-05-31 | $68.34 | $69.27 | $67.86 | $68.33 | $68.33 | 6,586,713 |
| 2023-05-30 | $68.11 | $69.10 | $67.41 | $68.54 | $68.54 | 4,419,571 |
| 2023-05-26 | $67.36 | $68.82 | $67.30 | $67.77 | $67.77 | 5,343,667 |
| 2023-05-25 | $66.89 | $67.88 | $64.46 | $67.17 | $67.17 | 8,565,601 |
| 2023-05-24 | $68.50 | $69.46 | $66.01 | $66.59 | $66.59 | 9,000,609 |
| 2023-05-23 | $69.37 | $69.46 | $67.46 | $68.09 | $68.09 | 5,495,388 |
| 2023-05-22 | $69.75 | $71.29 | $69.47 | $69.52 | $69.52 | 4,493,142 |
| 2023-05-19 | $68.50 | $69.68 | $68.19 | $69.63 | $69.63 | 4,745,557 |
| 2023-05-18 | $68.68 | $68.76 | $67.75 | $68.14 | $68.14 | 4,576,215 |
| 2023-05-17 | $68.40 | $68.99 | $67.64 | $68.43 | $68.43 | 3,466,501 |
| 2023-05-16 | $68.49 | $68.97 | $68.22 | $68.31 | $68.31 | 3,398,803 |
| 2023-05-15 | $67.68 | $68.78 | $67.46 | $68.56 | $68.56 | 4,580,036 |
| 2023-05-12 | $67.68 | $68.18 | $66.96 | $67.77 | $67.77 | 3,703,008 |
| 2023-05-11 | $67.29 | $67.76 | $66.96 | $67.50 | $67.50 | 4,397,030 |
| 2023-05-10 | $66.97 | $67.80 | $66.54 | $67.01 | $67.01 | 4,055,996 |
| 2023-05-09 | $66.46 | $67.00 | $66.06 | $66.40 | $66.40 | 4,814,477 |
| 2023-05-08 | $65.74 | $66.48 | $64.60 | $66.08 | $66.08 | 5,872,768 |
| 2023-05-05 | $60.75 | $65.45 | $60.50 | $64.59 | $64.59 | 9,353,899 |
| 2023-05-04 | $61.29 | $61.61 | $60.37 | $61.18 | $61.18 | 5,902,316 |
| 2023-05-03 | $61.64 | $61.70 | $60.33 | $60.49 | $60.49 | 6,497,298 |
| 2023-05-02 | $62.60 | $62.83 | $61.01 | $61.44 | $61.44 | 5,429,953 |
| 2023-05-01 | $62.30 | $63.30 | $61.66 | $62.81 | $62.81 | 3,827,322 |
| 2023-04-28 | $62.67 | $63.08 | $61.73 | $63.05 | $63.05 | 5,596,680 |
| 2023-04-27 | $64.08 | $64.20 | $62.33 | $63.06 | $63.06 | 5,011,968 |
| 2023-04-26 | $63.27 | $64.13 | $63.09 | $63.40 | $63.40 | 3,558,467 |
| 2023-04-25 | $65.36 | $65.93 | $63.10 | $63.17 | $63.17 | 5,726,609 |
| 2023-04-24 | $67.08 | $67.21 | $65.70 | $66.25 | $66.25 | 2,933,578 |
| 2023-04-21 | $67.32 | $67.32 | $66.51 | $66.78 | $66.78 | 2,876,606 |
| 2023-04-20 | $66.84 | $67.63 | $66.53 | $66.90 | $66.90 | 2,702,581 |
| 2023-04-19 | $67.37 | $67.51 | $66.92 | $67.32 | $67.32 | 2,458,537 |
| 2023-04-18 | $68.51 | $68.70 | $67.55 | $67.82 | $67.82 | 3,526,678 |
| 2023-04-17 | $68.36 | $68.77 | $67.07 | $67.71 | $67.71 | 3,342,219 |
| 2023-04-14 | $68.27 | $69.07 | $67.42 | $68.07 | $68.07 | 4,049,580 |
| 2023-04-13 | $67.67 | $68.85 | $67.51 | $68.39 | $68.39 | 4,195,259 |
| 2023-04-12 | $67.57 | $68.18 | $66.96 | $67.19 | $67.19 | 3,890,275 |
| 2023-04-11 | $66.71 | $67.64 | $66.55 | $67.00 | $67.00 | 3,107,935 |
| 2023-04-10 | $64.80 | $67.44 | $64.65 | $66.91 | $66.91 | 5,934,740 |
| 2023-04-06 | $64.75 | $65.58 | $64.26 | $65.52 | $65.52 | 2,772,246 |
| 2023-04-05 | $65.68 | $66.26 | $64.71 | $65.15 | $65.15 | 3,864,954 |
| 2023-04-04 | $66.57 | $66.72 | $65.53 | $65.97 | $65.97 | 3,402,003 |
| 2023-04-03 | $65.82 | $66.38 | $65.65 | $66.31 | $66.31 | 3,343,034 |
| 2023-03-31 | $66.02 | $66.57 | $65.55 | $66.46 | $66.46 | 5,714,939 |
| 2023-03-30 | $65.20 | $65.88 | $65.09 | $65.81 | $65.81 | 3,681,561 |
| 2023-03-29 | $65.04 | $65.10 | $64.36 | $64.81 | $64.81 | 4,279,633 |
| 2023-03-28 | $63.73 | $64.60 | $63.51 | $64.27 | $64.27 | 3,993,197 |
| 2023-03-27 | $63.26 | $64.33 | $63.17 | $63.98 | $63.98 | 5,029,826 |
| 2023-03-24 | $62.92 | $63.25 | $62.02 | $62.99 | $62.99 | 3,384,685 |
| 2023-03-23 | $62.10 | $63.95 | $62.00 | $63.25 | $63.25 | 4,429,908 |
| 2023-03-22 | $62.30 | $63.20 | $61.17 | $61.21 | $61.21 | 2,859,419 |
| 2023-03-21 | $61.75 | $62.61 | $60.87 | $62.46 | $62.46 | 3,661,932 |
| 2023-03-20 | $60.91 | $61.58 | $60.76 | $61.54 | $61.54 | 4,768,262 |
| 2023-03-17 | $61.72 | $62.47 | $60.70 | $61.22 | $61.22 | 8,196,983 |
| 2023-03-16 | $60.34 | $61.97 | $59.90 | $61.88 | $61.88 | 3,994,330 |
| 2023-03-15 | $60.61 | $61.22 | $59.72 | $60.39 | $60.39 | 3,401,280 |
| 2023-03-14 | $60.35 | $61.09 | $59.89 | $60.89 | $60.89 | 3,887,517 |
| 2023-03-13 | $58.22 | $60.17 | $57.63 | $59.27 | $59.27 | 4,634,366 |
| 2023-03-10 | $60.02 | $60.47 | $58.60 | $58.76 | $58.76 | 4,381,780 |
| 2023-03-09 | $61.46 | $62.08 | $59.86 | $59.95 | $59.95 | 4,940,399 |
| 2023-03-08 | $60.66 | $61.99 | $59.75 | $61.79 | $61.79 | 5,047,405 |
| 2023-03-07 | $61.00 | $61.99 | $60.11 | $60.37 | $60.37 | 5,258,114 |
| 2023-03-06 | $61.11 | $61.76 | $60.66 | $61.31 | $61.31 | 2,542,930 |
| 2023-03-03 | $59.68 | $60.90 | $59.53 | $60.84 | $60.84 | 3,870,891 |
| 2023-03-02 | $58.41 | $60.04 | $58.16 | $59.64 | $59.64 | 3,444,011 |
| 2023-03-01 | $59.54 | $59.54 | $58.30 | $58.44 | $58.44 | 3,335,010 |
| 2023-02-28 | $59.63 | $60.09 | $59.08 | $59.44 | $59.44 | 3,962,266 |
| 2023-02-27 | $59.68 | $60.14 | $59.38 | $59.62 | $59.62 | 3,597,166 |
| 2023-02-24 | $59.39 | $59.85 | $58.57 | $58.86 | $58.86 | 3,730,481 |
| 2023-02-23 | $60.61 | $60.79 | $59.34 | $60.58 | $60.58 | 4,123,799 |
| 2023-02-22 | $60.60 | $61.25 | $59.77 | $60.21 | $60.21 | 5,662,901 |
| 2023-02-21 | $59.79 | $60.37 | $59.30 | $59.71 | $59.71 | 4,515,537 |
| 2023-02-17 | $60.87 | $61.30 | $60.29 | $60.64 | $60.64 | 3,687,234 |
| 2023-02-16 | $62.00 | $62.61 | $61.23 | $61.39 | $61.39 | 4,033,854 |
| 2023-02-15 | $60.99 | $63.02 | $60.71 | $62.81 | $62.81 | 5,235,525 |
| 2023-02-14 | $60.15 | $61.50 | $59.88 | $61.19 | $61.19 | 5,190,087 |
| 2023-02-13 | $59.76 | $60.46 | $59.33 | $60.15 | $60.15 | 4,507,535 |
| 2023-02-10 | $57.42 | $59.69 | $57.10 | $59.61 | $59.61 | 5,564,420 |
| 2023-02-09 | $60.76 | $60.83 | $57.65 | $57.82 | $57.82 | 9,973,302 |
| 2023-02-08 | $60.75 | $61.45 | $58.72 | $59.64 | $59.64 | 18,344,640 |
| 2023-02-07 | $52.55 | $54.19 | $51.79 | $53.78 | $53.78 | 9,785,529 |
| 2023-02-06 | $52.47 | $53.47 | $51.88 | $51.99 | $51.99 | 4,853,644 |
| 2023-02-03 | $52.87 | $53.74 | $52.54 | $53.00 | $53.00 | 5,467,117 |
| 2023-02-02 | $53.01 | $54.33 | $53.00 | $53.85 | $53.85 | 6,790,021 |
| 2023-02-01 | $52.15 | $53.59 | $51.42 | $53.09 | $53.09 | 9,170,552 |
| 2023-01-31 | $51.09 | $52.53 | $50.92 | $52.34 | $52.34 | 6,031,284 |
| 2023-01-30 | $52.34 | $52.41 | $50.92 | $51.05 | $51.05 | 5,248,754 |
| 2023-01-27 | $51.90 | $53.13 | $51.71 | $52.70 | $52.70 | 5,257,089 |
| 2023-01-26 | $53.33 | $54.57 | $51.94 | $53.21 | $53.21 | 6,410,609 |
| 2023-01-25 | $50.21 | $51.91 | $49.43 | $51.76 | $51.76 | 5,872,659 |
| 2023-01-24 | $50.47 | $51.45 | $50.10 | $51.09 | $51.09 | 4,698,034 |
| 2023-01-23 | $49.27 | $50.55 | $48.89 | $50.51 | $50.51 | 5,771,266 |
| 2023-01-20 | $48.55 | $49.36 | $48.50 | $49.27 | $49.27 | 5,372,895 |
| 2023-01-19 | $48.11 | $49.02 | $47.78 | $48.42 | $48.42 | 4,632,012 |
| 2023-01-18 | $50.68 | $51.52 | $48.31 | $48.38 | $48.38 | 4,894,771 |
| 2023-01-17 | $48.76 | $50.45 | $48.43 | $50.10 | $50.10 | 5,436,649 |
| 2023-01-13 | $46.25 | $49.04 | $45.88 | $48.87 | $48.87 | 6,281,654 |
| 2023-01-12 | $48.13 | $48.64 | $47.19 | $48.40 | $48.40 | 4,932,537 |
| 2023-01-11 | $48.84 | $49.06 | $48.15 | $48.80 | $48.80 | 4,111,294 |
| 2023-01-10 | $49.12 | $50.15 | $48.10 | $48.42 | $48.42 | 5,314,078 |
| 2023-01-09 | $49.41 | $50.67 | $49.30 | $49.41 | $49.41 | 4,539,168 |
| 2023-01-06 | $48.32 | $48.86 | $47.08 | $48.69 | $48.69 | 5,223,692 |
| 2023-01-05 | $47.77 | $48.18 | $46.55 | $47.45 | $47.45 | 6,585,086 |
| 2023-01-04 | $49.02 | $49.47 | $47.96 | $48.30 | $48.30 | 4,674,756 |
| 2023-01-03 | $49.53 | $50.25 | $48.02 | $48.52 | $48.52 | 4,647,541 |
| 2022-12-30 | $48.55 | $48.92 | $48.15 | $48.89 | $48.89 | 2,338,869 |
| 2022-12-29 | $48.10 | $49.37 | $48.00 | $49.21 | $49.21 | 2,668,139 |
| 2022-12-28 | $48.50 | $49.03 | $47.80 | $47.86 | $47.86 | 2,633,166 |
| 2022-12-27 | $48.44 | $49.23 | $47.90 | $48.55 | $48.55 | 2,804,555 |
| 2022-12-23 | $48.97 | $49.22 | $48.29 | $48.73 | $48.73 | 2,958,818 |
| 2022-12-22 | $49.64 | $49.99 | $48.45 | $49.15 | $49.15 | 4,906,815 |
| 2022-12-21 | $50.30 | $50.30 | $47.04 | $50.01 | $50.01 | 6,803,119 |
| 2022-12-20 | $49.52 | $50.73 | $49.26 | $50.47 | $50.47 | 4,342,127 |
| 2022-12-19 | $51.74 | $51.74 | $49.67 | $49.98 | $49.98 | 4,871,639 |
| 2022-12-16 | $51.54 | $52.50 | $51.37 | $51.92 | $51.92 | 14,845,496 |
| 2022-12-15 | $53.54 | $54.00 | $52.01 | $52.17 | $52.17 | 4,502,605 |
| 2022-12-14 | $55.01 | $55.80 | $53.68 | $54.27 | $54.27 | 3,709,422 |
| 2022-12-13 | $56.65 | $56.71 | $53.81 | $54.71 | $54.71 | 4,640,555 |
| 2022-12-12 | $52.46 | $54.06 | $52.30 | $53.64 | $53.64 | 3,808,504 |
| 2022-12-09 | $52.78 | $52.95 | $51.88 | $52.13 | $52.13 | 3,784,844 |
| 2022-12-08 | $51.92 | $53.39 | $51.17 | $52.91 | $52.91 | 4,108,989 |
| 2022-12-07 | $50.74 | $51.77 | $50.37 | $51.60 | $51.60 | 3,172,643 |
| 2022-12-06 | $51.77 | $51.89 | $50.63 | $50.85 | $50.85 | 3,714,526 |
| 2022-12-05 | $52.72 | $52.83 | $51.14 | $51.67 | $51.67 | 3,644,072 |
| 2022-12-02 | $54.11 | $54.36 | $52.96 | $53.61 | $53.61 | 4,685,425 |
| 2022-12-01 | $53.63 | $55.55 | $53.35 | $55.38 | $55.38 | 4,410,179 |
| 2022-11-30 | $51.23 | $53.19 | $50.48 | $53.16 | $53.16 | 11,465,916 |
| 2022-11-29 | $52.25 | $52.30 | $50.84 | $51.59 | $51.59 | 5,729,062 |
| 2022-11-28 | $52.97 | $53.24 | $51.89 | $52.08 | $52.08 | 3,905,900 |
| 2022-11-25 | $53.08 | $53.48 | $52.87 | $52.91 | $52.91 | 2,117,775 |
| 2022-11-23 | $52.25 | $53.58 | $51.84 | $53.35 | $53.35 | 2,997,239 |
| 2022-11-22 | $52.78 | $52.85 | $51.22 | $52.28 | $52.28 | 4,935,640 |
| 2022-11-21 | $51.56 | $52.59 | $51.40 | $52.32 | $52.32 | 3,731,477 |
| 2022-11-18 | $55.80 | $55.80 | $51.26 | $52.15 | $52.15 | 6,356,989 |
| 2022-11-17 | $53.46 | $54.54 | $52.68 | $54.14 | $54.14 | 5,430,229 |
| 2022-11-16 | $55.68 | $55.98 | $54.51 | $54.69 | $54.69 | 4,280,673 |
| 2022-11-15 | $56.90 | $57.39 | $55.66 | $56.20 | $56.20 | 4,498,314 |
| 2022-11-14 | $55.70 | $56.91 | $54.80 | $55.52 | $55.52 | 5,687,773 |
| 2022-11-11 | $54.00 | $56.23 | $53.76 | $56.13 | $56.13 | 6,267,068 |
| 2022-11-10 | $53.27 | $54.74 | $52.78 | $54.39 | $54.39 | 7,428,165 |
| 2022-11-09 | $50.25 | $50.52 | $49.59 | $49.88 | $49.88 | 4,717,297 |
| 2022-11-08 | $48.51 | $51.24 | $48.15 | $50.60 | $50.60 | 7,080,982 |
| 2022-11-07 | $47.22 | $48.27 | $45.94 | $47.86 | $47.86 | 6,168,103 |
| 2022-11-04 | $46.21 | $47.31 | $45.15 | $47.10 | $47.10 | 9,577,565 |
| 2022-11-03 | $45.55 | $47.34 | $42.61 | $45.93 | $45.93 | 16,959,841 |
| 2022-11-02 | $56.20 | $56.33 | $53.09 | $53.23 | $53.23 | 9,976,918 |
| 2022-11-01 | $57.86 | $58.29 | $56.39 | $56.42 | $56.42 | 4,760,014 |
| 2022-10-31 | $56.39 | $57.34 | $55.90 | $57.16 | $57.16 | 5,405,877 |
| 2022-10-28 | $56.36 | $57.16 | $55.27 | $57.10 | $57.10 | 3,795,562 |
| 2022-10-27 | $56.20 | $57.00 | $55.51 | $56.01 | $56.01 | 4,246,197 |
| 2022-10-26 | $55.09 | $57.25 | $54.80 | $55.49 | $55.49 | 5,976,165 |
| 2022-10-25 | $54.98 | $56.75 | $54.98 | $55.92 | $55.92 | 5,524,345 |
| 2022-10-24 | $54.34 | $55.50 | $52.83 | $54.90 | $54.90 | 5,905,886 |
| 2022-10-21 | $51.72 | $53.87 | $50.94 | $53.75 | $53.75 | 5,512,162 |
| 2022-10-20 | $52.02 | $53.13 | $51.30 | $51.59 | $51.59 | 4,433,508 |
| 2022-10-19 | $51.17 | $52.74 | $51.09 | $51.79 | $51.79 | 4,371,394 |
| 2022-10-18 | $52.19 | $52.75 | $50.66 | $51.56 | $51.56 | 5,121,994 |
| 2022-10-17 | $49.67 | $50.74 | $49.67 | $50.46 | $50.46 | 5,594,577 |
| 2022-10-14 | $50.06 | $50.27 | $48.07 | $48.13 | $48.13 | 4,752,942 |
| 2022-10-13 | $46.46 | $49.63 | $45.74 | $49.20 | $49.20 | 5,114,592 |
| 2022-10-12 | $48.81 | $48.95 | $47.40 | $48.21 | $48.21 | 4,970,399 |
| 2022-10-11 | $50.81 | $51.06 | $48.29 | $48.58 | $48.58 | 6,369,355 |
| 2022-10-10 | $53.31 | $53.84 | $50.83 | $51.23 | $51.23 | 6,974,998 |
| 2022-10-07 | $52.68 | $53.16 | $50.95 | $51.47 | $51.47 | 5,489,920 |
| 2022-10-06 | $53.79 | $54.75 | $53.56 | $53.74 | $53.74 | 4,961,338 |
| 2022-10-05 | $51.70 | $53.85 | $51.69 | $53.59 | $53.59 | 3,368,094 |
| 2022-10-04 | $52.27 | $53.08 | $52.11 | $52.68 | $52.68 | 3,892,419 |
| 2022-10-03 | $49.58 | $51.39 | $49.33 | $50.96 | $50.96 | 5,040,495 |
| 2022-09-30 | $49.59 | $50.59 | $49.06 | $49.13 | $49.13 | 4,666,517 |
| 2022-09-29 | $49.50 | $49.86 | $48.49 | $49.63 | $49.63 | 3,470,094 |
| 2022-09-28 | $48.94 | $50.23 | $48.40 | $49.97 | $49.97 | 3,878,541 |
| 2022-09-27 | $49.01 | $49.74 | $47.87 | $48.50 | $48.50 | 4,214,915 |
| 2022-09-26 | $48.77 | $49.54 | $48.21 | $48.29 | $48.29 | 3,514,589 |
| 2022-09-23 | $48.50 | $48.92 | $47.95 | $48.59 | $48.59 | 4,248,348 |
| 2022-09-22 | $49.51 | $50.17 | $48.64 | $48.74 | $48.74 | 4,006,297 |
| 2022-09-21 | $51.11 | $51.80 | $49.76 | $49.80 | $49.80 | 4,367,552 |
| 2022-09-20 | $50.33 | $51.10 | $50.17 | $50.77 | $50.77 | 3,542,022 |
| 2022-09-19 | $49.61 | $50.84 | $49.61 | $50.74 | $50.74 | 3,593,398 |
| 2022-09-16 | $50.19 | $50.64 | $49.60 | $50.42 | $50.42 | 10,405,467 |
| 2022-09-15 | $51.92 | $52.48 | $50.54 | $50.82 | $50.82 | 6,011,877 |
| 2022-09-14 | $52.25 | $52.32 | $51.05 | $51.94 | $51.94 | 4,542,249 |
| 2022-09-13 | $53.23 | $53.62 | $51.80 | $51.87 | $51.87 | 7,693,733 |
| 2022-09-12 | $53.78 | $55.94 | $53.75 | $55.84 | $55.84 | 7,382,447 |
| 2022-09-09 | $52.08 | $53.69 | $52.08 | $53.59 | $53.59 | 5,488,832 |
| 2022-09-08 | $50.21 | $51.84 | $49.98 | $51.71 | $51.71 | 4,492,249 |
| 2022-09-07 | $49.88 | $50.64 | $49.29 | $50.45 | $50.45 | 5,120,837 |
| 2022-09-06 | $48.68 | $49.94 | $48.03 | $49.65 | $49.65 | 7,441,742 |
| 2022-09-02 | $49.08 | $49.55 | $48.34 | $48.60 | $48.60 | 6,405,123 |
| 2022-09-01 | $48.04 | $48.60 | $47.37 | $48.55 | $48.55 | 5,723,816 |
| 2022-08-31 | $49.45 | $50.18 | $48.49 | $48.69 | $48.69 | 5,860,023 |
| 2022-08-30 | $49.19 | $49.36 | $48.31 | $49.04 | $49.04 | 6,129,994 |
| 2022-08-29 | $49.35 | $49.49 | $48.57 | $48.69 | $48.69 | 5,818,826 |
| 2022-08-26 | $51.22 | $51.22 | $49.42 | $49.57 | $49.57 | 7,008,612 |
| 2022-08-25 | $50.67 | $50.97 | $50.18 | $50.87 | $50.87 | 4,258,870 |
| 2022-08-24 | $50.74 | $50.90 | $49.98 | $50.16 | $50.16 | 3,366,019 |
| 2022-08-23 | $50.91 | $52.32 | $50.51 | $50.59 | $50.59 | 6,809,892 |
| 2022-08-22 | $50.28 | $50.79 | $49.71 | $50.32 | $50.32 | 6,160,763 |
| 2022-08-19 | $51.87 | $52.16 | $51.07 | $51.29 | $51.29 | 4,369,387 |
| 2022-08-18 | $52.07 | $52.56 | $51.82 | $52.27 | $52.27 | 3,793,675 |
| 2022-08-17 | $52.33 | $52.64 | $51.63 | $51.93 | $51.93 | 4,814,184 |
| 2022-08-16 | $53.84 | $54.27 | $52.32 | $52.94 | $52.94 | 4,902,275 |
| 2022-08-15 | $53.90 | $54.53 | $53.76 | $54.08 | $54.08 | 3,109,708 |
| 2022-08-12 | $53.07 | $54.41 | $52.79 | $54.29 | $54.29 | 5,007,717 |
| 2022-08-11 | $54.29 | $54.87 | $52.41 | $52.52 | $52.52 | 5,496,374 |
| 2022-08-10 | $54.04 | $54.32 | $53.34 | $53.89 | $53.89 | 6,173,795 |
| 2022-08-09 | $52.91 | $53.36 | $51.90 | $52.19 | $52.19 | 4,390,974 |
| 2022-08-08 | $53.52 | $54.37 | $53.17 | $53.32 | $53.32 | 6,173,403 |
| 2022-08-05 | $52.00 | $53.45 | $51.24 | $53.39 | $53.39 | 11,779,803 |
| 2022-08-04 | $56.83 | $56.96 | $52.00 | $52.61 | $52.61 | 19,687,502 |
| 2022-08-03 | $61.19 | $63.16 | $60.83 | $62.88 | $62.88 | 6,500,514 |
| 2022-08-02 | $59.55 | $61.03 | $59.40 | $60.37 | $60.37 | 4,032,542 |
| 2022-08-01 | $59.03 | $60.95 | $58.58 | $60.06 | $60.06 | 3,960,299 |
| 2022-07-29 | $59.46 | $59.93 | $58.53 | $59.65 | $59.65 | 4,806,095 |
| 2022-07-28 | $58.26 | $59.63 | $57.35 | $59.40 | $59.40 | 3,886,293 |
| 2022-07-27 | $57.31 | $58.54 | $56.35 | $57.93 | $57.93 | 4,262,441 |
| 2022-07-26 | $61.21 | $61.21 | $55.21 | $56.26 | $56.26 | 6,507,243 |
| 2022-07-25 | $61.18 | $61.24 | $59.95 | $61.00 | $61.00 | 3,182,922 |
| 2022-07-22 | $62.32 | $63.40 | $60.91 | $61.23 | $61.23 | 2,397,553 |
| 2022-07-21 | $59.97 | $61.93 | $59.02 | $61.86 | $61.86 | 3,901,157 |
| 2022-07-20 | $59.53 | $60.63 | $58.84 | $59.64 | $59.64 | 5,244,886 |
| 2022-07-19 | $59.32 | $59.59 | $58.34 | $59.20 | $59.20 | 7,184,898 |
| 2022-07-18 | $60.43 | $60.90 | $57.78 | $58.00 | $58.00 | 4,819,287 |
| 2022-07-15 | $58.08 | $60.58 | $58.08 | $60.22 | $60.22 | 4,738,287 |
| 2022-07-14 | $58.29 | $58.32 | $55.57 | $57.64 | $57.64 | 4,630,826 |
| 2022-07-13 | $58.10 | $59.91 | $57.44 | $58.91 | $58.91 | 3,750,947 |
| 2022-07-12 | $63.00 | $63.56 | $59.14 | $59.62 | $59.62 | 5,614,699 |
| 2022-07-11 | $62.23 | $62.64 | $61.36 | $62.28 | $62.28 | 3,549,150 |
| 2022-07-08 | $61.26 | $63.11 | $60.59 | $62.70 | $62.70 | 3,691,572 |
| 2022-07-07 | $60.25 | $61.92 | $59.81 | $61.62 | $61.62 | 5,456,503 |
| 2022-07-06 | $59.52 | $60.60 | $59.09 | $59.87 | $59.87 | 4,152,507 |
| 2022-07-05 | $56.13 | $59.20 | $56.04 | $59.00 | $59.00 | 3,437,794 |
| 2022-07-01 | $56.40 | $57.63 | $55.78 | $57.37 | $57.37 | 2,661,730 |
| 2022-06-30 | $56.75 | $57.36 | $55.85 | $56.58 | $56.58 | 4,280,082 |
| 2022-06-29 | $57.25 | $57.95 | $56.45 | $57.17 | $57.17 | 3,357,635 |
| 2022-06-28 | $59.61 | $60.59 | $57.06 | $57.29 | $57.29 | 4,750,698 |
| 2022-06-27 | $58.97 | $60.39 | $57.58 | $58.85 | $58.85 | 3,179,612 |
| 2022-06-24 | $57.51 | $59.38 | $56.38 | $59.13 | $59.13 | 7,996,945 |
| 2022-06-23 | $56.20 | $57.36 | $55.19 | $56.80 | $56.80 | 4,574,937 |
| 2022-06-22 | $275.99 | $284.56 | $275.50 | $278.44 | $55.69 | 4,096,595 |
| 2022-06-21 | $275.90 | $285.00 | $275.47 | $281.01 | $56.20 | 5,768,780 |
| 2022-06-17 | $263.12 | $271.49 | $263.00 | $268.99 | $53.80 | 11,751,785 |
| 2022-06-16 | $270.44 | $272.77 | $261.68 | $263.73 | $52.75 | 5,730,770 |
| 2022-06-15 | $272.45 | $282.94 | $270.69 | $277.52 | $55.50 | 5,361,810 |
| 2022-06-14 | $268.74 | $271.53 | $265.12 | $269.23 | $53.85 | 4,913,635 |
| 2022-06-13 | $277.99 | $279.15 | $265.05 | $266.49 | $53.30 | 6,938,990 |
| 2022-06-10 | $297.96 | $299.71 | $286.82 | $288.31 | $57.66 | 6,869,950 |
| 2022-06-09 | $302.56 | $312.03 | $297.67 | $303.50 | $60.70 | 5,970,115 |
| 2022-06-08 | $304.10 | $307.08 | $300.22 | $300.53 | $60.11 | 3,418,410 |
| 2022-06-07 | $293.72 | $306.48 | $292.74 | $305.38 | $61.08 | 4,148,535 |
| 2022-06-06 | $300.92 | $301.49 | $295.16 | $296.97 | $59.39 | 3,275,255 |
| 2022-06-03 | $298.12 | $299.64 | $291.98 | $296.64 | $59.33 | 4,924,775 |
| 2022-06-02 | $289.56 | $305.33 | $288.21 | $303.22 | $60.64 | 5,512,875 |
| 2022-06-01 | $296.26 | $299.25 | $287.22 | $289.06 | $57.81 | 5,257,095 |
| 2022-05-31 | $297.27 | $298.16 | $289.07 | $294.14 | $58.83 | 9,865,815 |
| 2022-05-27 | $297.15 | $299.64 | $292.28 | $297.87 | $59.57 | 9,173,310 |
| 2022-05-26 | $287.69 | $297.14 | $284.59 | $294.30 | $58.86 | 6,211,575 |
| 2022-05-25 | $280.95 | $290.72 | $280.18 | $287.32 | $57.46 | 6,623,590 |
| 2022-05-24 | $282.04 | $309.60 | $276.57 | $285.84 | $57.17 | 8,979,405 |
| 2022-05-23 | $286.45 | $292.53 | $283.59 | $286.37 | $57.27 | 7,019,060 |
| 2022-05-20 | $286.30 | $289.00 | $271.23 | $285.28 | $57.06 | 11,467,860 |
| 2022-05-19 | $267.59 | $281.61 | $265.72 | $275.16 | $55.03 | 8,350,415 |
| 2022-05-18 | $276.58 | $283.28 | $268.43 | $270.58 | $54.12 | 11,199,055 |
| 2022-05-17 | $283.43 | $287.00 | $275.17 | $282.81 | $56.56 | 7,721,280 |
| 2022-05-16 | $279.30 | $287.38 | $274.78 | $275.57 | $55.11 | 6,360,655 |
| 2022-05-13 | $272.56 | $283.49 | $272.34 | $281.55 | $56.31 | 8,674,180 |
| 2022-05-12 | $257.00 | $277.40 | $254.00 | $266.66 | $53.33 | 10,798,085 |
| 2022-05-11 | $261.60 | $278.74 | $259.38 | $260.96 | $52.19 | 15,667,435 |
| 2022-05-10 | $258.78 | $267.30 | $245.52 | $261.79 | $52.36 | 13,169,955 |
| 2022-05-09 | $259.76 | $261.90 | $243.63 | $245.22 | $49.04 | 10,737,625 |
| 2022-05-06 | $279.12 | $279.50 | $263.26 | $266.37 | $53.27 | 7,994,790 |
| 2022-05-05 | $303.00 | $306.39 | $275.80 | $284.52 | $56.90 | 13,191,025 |
| 2022-05-04 | $284.19 | $288.49 | $267.76 | $287.37 | $57.47 | 11,269,685 |
| 2022-05-03 | $292.02 | $294.00 | $283.63 | $286.53 | $57.31 | 5,069,465 |
| 2022-05-02 | $288.56 | $294.49 | $283.53 | $292.02 | $58.40 | 6,456,365 |
| 2022-04-29 | $306.22 | $309.88 | $287.64 | $289.01 | $57.80 | 6,013,515 |
| 2022-04-28 | $304.24 | $311.89 | $296.67 | $308.65 | $61.73 | 5,972,030 |
| 2022-04-27 | $306.58 | $315.74 | $299.64 | $300.32 | $60.06 | 5,186,930 |
| 2022-04-26 | $319.33 | $321.44 | $306.44 | $306.50 | $61.30 | 4,962,525 |
| 2022-04-25 | $302.13 | $324.31 | $301.01 | $323.49 | $64.70 | 6,626,225 |
| 2022-04-22 | $320.90 | $323.84 | $303.64 | $304.29 | $60.86 | 5,262,165 |
| 2022-04-21 | $344.58 | $357.58 | $320.43 | $321.26 | $64.25 | 6,070,815 |
| 2022-04-20 | $338.00 | $348.65 | $336.73 | $340.58 | $68.12 | 5,334,260 |
| 2022-04-19 | $329.37 | $336.16 | $325.46 | $335.19 | $67.04 | 3,804,865 |
| 2022-04-18 | $329.43 | $334.22 | $323.25 | $330.42 | $66.08 | 3,188,090 |
| 2022-04-14 | $342.85 | $343.39 | $331.05 | $331.76 | $66.35 | 3,644,860 |
| 2022-04-13 | $331.99 | $342.70 | $330.52 | $340.86 | $68.17 | 3,954,630 |
| 2022-04-12 | $335.31 | $341.72 | $327.45 | $330.10 | $66.02 | 3,894,155 |
| 2022-04-11 | $330.69 | $333.84 | $324.65 | $328.07 | $65.61 | 4,485,120 |
| 2022-04-08 | $335.12 | $341.71 | $333.90 | $335.83 | $67.17 | 3,617,435 |
| 2022-04-07 | $331.27 | $344.52 | $331.27 | $338.12 | $67.62 | 5,228,555 |
| 2022-04-06 | $335.31 | $337.79 | $328.52 | $332.07 | $66.41 | 4,918,560 |
| 2022-04-05 | $346.24 | $346.98 | $338.65 | $341.89 | $68.38 | 4,095,545 |
| 2022-04-04 | $342.48 | $347.63 | $340.35 | $346.69 | $69.34 | 3,358,220 |
| 2022-04-01 | $341.01 | $345.10 | $336.02 | $339.01 | $67.80 | 3,622,410 |
| 2022-03-31 | $341.26 | $352.98 | $341.26 | $341.74 | $68.35 | 6,092,880 |
| 2022-03-30 | $345.00 | $350.80 | $340.01 | $341.93 | $68.39 | 3,578,185 |
| 2022-03-29 | $344.56 | $348.59 | $336.36 | $347.48 | $69.50 | 6,421,115 |
| 2022-03-28 | $333.00 | $341.23 | $329.61 | $338.53 | $67.71 | 3,873,110 |
| 2022-03-25 | $333.00 | $336.15 | $322.03 | $332.73 | $66.55 | 4,290,145 |
| 2022-03-24 | $322.52 | $336.35 | $318.33 | $335.71 | $67.14 | 4,998,325 |
| 2022-03-23 | $323.75 | $329.55 | $318.17 | $321.43 | $64.29 | 3,931,545 |
| 2022-03-22 | $313.22 | $326.78 | $312.00 | $325.69 | $65.14 | 6,415,245 |
| 2022-03-21 | $315.34 | $318.86 | $305.81 | $314.53 | $62.91 | 7,941,305 |
| 2022-03-18 | $302.99 | $321.16 | $300.30 | $319.97 | $63.99 | 12,757,575 |
| 2022-03-17 | $293.71 | $303.54 | $289.20 | $303.48 | $60.70 | 8,120,135 |
| 2022-03-16 | $283.85 | $297.83 | $281.70 | $297.54 | $59.51 | 9,152,330 |
| 2022-03-15 | $278.45 | $283.98 | $273.76 | $283.32 | $56.66 | 6,130,670 |
| 2022-03-14 | $276.33 | $282.11 | $265.28 | $275.44 | $55.09 | 9,982,945 |
| 2022-03-11 | $292.06 | $292.06 | $278.52 | $279.13 | $55.83 | 6,845,260 |
| 2022-03-10 | $284.30 | $289.73 | $277.56 | $286.76 | $57.35 | 7,338,330 |
| 2022-03-09 | $285.11 | $289.30 | $274.03 | $287.43 | $57.49 | 10,994,280 |
| 2022-03-08 | $284.57 | $286.50 | $272.50 | $276.83 | $55.37 | 10,565,850 |
| 2022-03-07 | $333.72 | $337.96 | $290.84 | $291.37 | $58.27 | 12,903,075 |
| 2022-03-04 | $336.28 | $339.05 | $326.46 | $335.46 | $67.09 | 6,077,700 |
| 2022-03-03 | $346.13 | $348.29 | $331.54 | $336.35 | $67.27 | 5,678,200 |
| 2022-03-02 | $339.65 | $346.87 | $332.37 | $344.81 | $68.96 | 5,867,980 |
| 2022-03-01 | $346.05 | $351.52 | $334.22 | $337.83 | $67.57 | 8,147,850 |
| 2022-02-28 | $322.55 | $345.45 | $321.52 | $344.52 | $68.90 | 12,006,690 |
| 2022-02-25 | $316.96 | $325.56 | $310.00 | $324.97 | $64.99 | 6,182,400 |
| 2022-02-24 | $277.88 | $318.47 | $275.94 | $316.45 | $63.29 | 12,905,715 |
| 2022-02-23 | $300.45 | $303.70 | $283.42 | $284.51 | $56.90 | 6,862,040 |
| 2022-02-22 | $302.03 | $306.70 | $292.95 | $297.40 | $59.48 | 6,660,665 |
| 2022-02-18 | $311.07 | $314.31 | $303.94 | $304.85 | $60.97 | 4,612,895 |
| 2022-02-17 | $317.63 | $317.63 | $309.23 | $310.54 | $62.11 | 3,957,150 |
| 2022-02-16 | $317.46 | $321.52 | $310.34 | $320.36 | $64.07 | 4,955,500 |
| 2022-02-15 | $316.86 | $323.36 | $314.91 | $322.42 | $64.48 | 3,830,305 |
| 2022-02-14 | $311.12 | $316.78 | $306.45 | $310.35 | $62.07 | 5,370,405 |
| 2022-02-11 | $326.29 | $329.78 | $308.19 | $310.27 | $62.05 | 5,881,175 |
| 2022-02-10 | $321.25 | $332.36 | $320.52 | $325.36 | $65.07 | 5,764,770 |
| 2022-02-09 | $320.00 | $330.26 | $318.55 | $329.84 | $65.97 | 6,909,015 |
| 2022-02-08 | $305.93 | $315.97 | $304.45 | $314.86 | $62.97 | 4,988,775 |
| 2022-02-07 | $311.42 | $316.90 | $305.77 | $307.22 | $61.44 | 5,924,960 |
| 2022-02-04 | $304.07 | $317.33 | $289.18 | $314.33 | $62.87 | 12,722,395 |
| 2022-02-03 | $299.48 | $310.53 | $295.37 | $297.00 | $59.40 | 8,857,305 |
| 2022-02-02 | $306.12 | $311.00 | $303.02 | $309.88 | $61.98 | 8,535,670 |
| 2022-02-01 | $297.84 | $303.13 | $291.79 | $302.18 | $60.44 | 6,466,900 |
| 2022-01-31 | $282.16 | $298.10 | $279.56 | $297.24 | $59.45 | 9,103,650 |
| 2022-01-28 | $273.75 | $282.56 | $265.20 | $282.16 | $56.43 | 7,346,355 |
| 2022-01-27 | $275.65 | $281.67 | $268.66 | $269.72 | $53.94 | 6,169,835 |
| 2022-01-26 | $281.80 | $286.51 | $268.31 | $271.15 | $54.23 | 8,628,815 |
| 2022-01-25 | $283.78 | $284.43 | $271.13 | $272.95 | $54.59 | 8,703,070 |
| 2022-01-24 | $282.66 | $290.75 | $262.84 | $290.37 | $58.07 | 16,825,995 |
| 2022-01-21 | $301.86 | $304.41 | $288.25 | $288.65 | $57.73 | 9,746,415 |
| 2022-01-20 | $309.98 | $317.94 | $304.65 | $304.99 | $61.00 | 5,267,825 |
| 2022-01-19 | $312.35 | $323.16 | $306.74 | $307.16 | $61.43 | 5,801,900 |
| 2022-01-18 | $304.08 | $317.64 | $303.05 | $308.47 | $61.69 | 7,608,695 |
| 2022-01-14 | $305.25 | $313.88 | $303.16 | $312.54 | $62.51 | 6,411,915 |
| 2022-01-13 | $320.54 | $322.80 | $307.26 | $307.88 | $61.58 | 6,471,440 |
| 2022-01-12 | $325.54 | $330.25 | $318.21 | $320.79 | $64.16 | 7,013,945 |
| 2022-01-11 | $317.73 | $324.00 | $314.00 | $323.56 | $64.71 | 6,941,275 |
| 2022-01-10 | $304.22 | $324.91 | $302.42 | $324.71 | $64.94 | 11,657,555 |
| 2022-01-07 | $309.44 | $319.83 | $309.08 | $314.66 | $62.93 | 8,805,110 |
| 2022-01-06 | $294.49 | $319.67 | $293.69 | $314.00 | $62.80 | 12,004,195 |
| 2022-01-05 | $315.88 | $319.70 | $302.91 | $303.49 | $60.70 | 12,032,865 |
| 2022-01-04 | $330.50 | $333.42 | $312.67 | $322.14 | $64.43 | 9,829,240 |
| 2022-01-03 | $362.12 | $362.12 | $332.44 | $333.12 | $66.62 | 9,526,205 |
| 2021-12-31 | $359.76 | $363.56 | $358.93 | $359.40 | $71.88 | 2,640,185 |
| 2021-12-30 | $367.23 | $370.29 | $358.80 | $359.78 | $71.96 | 3,755,220 |
| 2021-12-29 | $366.25 | $371.77 | $362.71 | $366.74 | $73.35 | 2,975,615 |
| 2021-12-28 | $370.00 | $370.00 | $361.52 | $366.00 | $73.20 | 3,828,455 |
| 2021-12-27 | $353.89 | $367.79 | $353.76 | $367.67 | $73.53 | 5,095,140 |
| 2021-12-23 | $348.00 | $354.84 | $346.08 | $349.02 | $69.80 | 3,536,520 |
| 2021-12-22 | $340.00 | $348.79 | $335.00 | $348.16 | $69.63 | 4,233,280 |
| 2021-12-21 | $334.78 | $339.78 | $323.20 | $339.25 | $67.85 | 5,662,320 |
| 2021-12-20 | $323.65 | $334.36 | $320.73 | $330.53 | $66.11 | 7,361,295 |
| 2021-12-17 | $316.37 | $337.19 | $315.12 | $333.83 | $66.77 | 48,734,620 |
| 2021-12-16 | $335.48 | $337.70 | $319.98 | $322.92 | $64.58 | 7,287,760 |
| 2021-12-15 | $316.00 | $337.61 | $315.92 | $336.78 | $67.36 | 8,266,240 |
| 2021-12-14 | $322.88 | $323.15 | $306.08 | $315.80 | $63.16 | 8,492,130 |
| 2021-12-13 | $334.56 | $339.38 | $328.75 | $331.60 | $66.32 | 7,120,165 |
| 2021-12-10 | $320.10 | $334.28 | $320.10 | $332.63 | $66.53 | 6,901,800 |
| 2021-12-09 | $322.88 | $324.46 | $314.84 | $316.42 | $63.28 | 4,041,505 |
| 2021-12-08 | $317.23 | $323.88 | $311.43 | $322.44 | $64.49 | 5,147,325 |
| 2021-12-07 | $303.19 | $317.70 | $302.99 | $317.24 | $63.45 | 6,454,415 |
| 2021-12-06 | $297.79 | $300.52 | $289.24 | $292.04 | $58.41 | 11,292,955 |
| 2021-12-03 | $310.88 | $313.25 | $296.67 | $302.82 | $60.56 | 10,448,940 |
| 2021-12-02 | $305.26 | $314.66 | $301.10 | $313.11 | $62.62 | 8,490,855 |
| 2021-12-01 | $337.60 | $338.05 | $304.51 | $305.26 | $61.05 | 11,509,835 |
| 2021-11-30 | $344.64 | $347.77 | $330.33 | $332.11 | $66.42 | 8,660,595 |
| 2021-11-29 | $333.00 | $345.50 | $331.83 | $343.30 | $68.66 | 5,236,090 |
| 2021-11-26 | $330.45 | $341.04 | $325.21 | $327.39 | $65.48 | 3,235,750 |
| 2021-11-24 | $326.85 | $333.38 | $319.97 | $333.24 | $66.65 | 2,946,270 |
| 2021-11-23 | $326.57 | $333.15 | $318.27 | $327.48 | $65.50 | 5,327,770 |
| 2021-11-22 | $343.70 | $344.54 | $325.31 | $330.80 | $66.16 | 5,160,035 |
| 2021-11-19 | $346.86 | $350.64 | $341.92 | $342.51 | $68.50 | 3,608,645 |
| 2021-11-18 | $341.00 | $346.40 | $338.07 | $343.51 | $68.70 | 3,465,310 |
| 2021-11-17 | $341.23 | $344.14 | $334.79 | $341.35 | $68.27 | 3,756,890 |
| 2021-11-16 | $332.11 | $342.48 | $332.11 | $341.01 | $68.20 | 3,390,850 |
| 2021-11-15 | $344.75 | $344.75 | $331.79 | $335.13 | $67.03 | 3,756,875 |
| 2021-11-12 | $339.34 | $343.74 | $339.25 | $342.17 | $68.43 | 2,879,485 |
| 2021-11-11 | $338.89 | $339.91 | $334.54 | $336.88 | $67.38 | 3,304,495 |
| 2021-11-10 | $345.67 | $346.00 | $329.40 | $333.16 | $66.63 | 5,811,680 |
| 2021-11-09 | $351.97 | $354.14 | $343.31 | $349.06 | $69.81 | 5,005,975 |
| 2021-11-08 | $345.00 | $355.35 | $341.36 | $351.19 | $70.24 | 6,588,915 |
| 2021-11-05 | $349.23 | $349.23 | $327.51 | $341.19 | $68.24 | 8,395,400 |
| 2021-11-04 | $328.66 | $338.53 | $328.59 | $338.40 | $67.68 | 5,747,690 |
| 2021-11-03 | $330.06 | $332.36 | $322.22 | $329.92 | $65.98 | 3,431,700 |
| 2021-11-02 | $324.98 | $331.98 | $324.71 | $328.43 | $65.69 | 3,798,325 |
| 2021-11-01 | $336.34 | $337.99 | $319.06 | $324.11 | $64.82 | 5,863,525 |
| 2021-10-29 | $325.26 | $337.94 | $325.05 | $336.34 | $67.27 | 4,276,625 |
| 2021-10-28 | $320.68 | $327.64 | $320.68 | $327.38 | $65.48 | 2,842,835 |
| 2021-10-27 | $324.20 | $328.52 | $320.22 | $320.61 | $64.12 | 3,491,515 |
| 2021-10-26 | $333.96 | $334.10 | $320.00 | $322.63 | $64.53 | 7,187,930 |
| 2021-10-25 | $337.60 | $345.25 | $331.02 | $331.91 | $66.38 | 4,970,995 |
| 2021-10-22 | $334.86 | $338.82 | $331.30 | $335.29 | $67.06 | 2,282,485 |
| 2021-10-21 | $333.84 | $334.46 | $327.70 | $334.34 | $66.87 | 3,109,355 |
| 2021-10-20 | $334.21 | $336.61 | $328.62 | $333.45 | $66.69 | 3,534,720 |
| 2021-10-19 | $328.85 | $333.09 | $326.50 | $332.12 | $66.42 | 4,548,085 |
| 2021-10-18 | $315.46 | $326.89 | $315.46 | $326.74 | $65.35 | 4,646,580 |
| 2021-10-15 | $314.96 | $316.58 | $311.73 | $315.29 | $63.06 | 3,697,580 |
| 2021-10-14 | $314.89 | $318.88 | $311.10 | $313.81 | $62.76 | 4,454,475 |
| 2021-10-13 | $308.89 | $314.00 | $308.01 | $310.10 | $62.02 | 3,798,425 |
| 2021-10-12 | $310.86 | $310.86 | $305.73 | $306.58 | $61.32 | 2,510,300 |
| 2021-10-11 | $305.16 | $309.11 | $302.85 | $306.80 | $61.36 | 2,524,135 |
| 2021-10-08 | $310.18 | $312.24 | $305.35 | $307.17 | $61.43 | 2,363,070 |
| 2021-10-07 | $304.63 | $313.24 | $304.02 | $309.62 | $61.92 | 3,705,095 |
| 2021-10-06 | $294.42 | $304.71 | $292.89 | $301.80 | $60.36 | 4,171,260 |
| 2021-10-05 | $293.62 | $301.00 | $291.62 | $298.52 | $59.70 | 5,240,940 |
| 2021-10-04 | $292.54 | $294.33 | $284.77 | $288.87 | $57.77 | 5,075,375 |
| 2021-10-01 | $291.17 | $299.50 | $289.05 | $298.00 | $59.60 | 4,479,345 |
| 2021-09-30 | $288.39 | $295.12 | $288.39 | $292.04 | $58.41 | 4,333,310 |
| 2021-09-29 | $291.25 | $294.03 | $288.08 | $288.83 | $57.77 | 5,604,580 |
| 2021-09-28 | $297.87 | $300.95 | $287.07 | $287.88 | $57.58 | 7,433,405 |
| 2021-09-27 | $308.46 | $309.88 | $299.19 | $300.57 | $60.11 | 4,127,755 |
| 2021-09-24 | $308.20 | $312.83 | $307.12 | $311.90 | $62.38 | 3,283,245 |
| 2021-09-23 | $304.46 | $311.45 | $302.37 | $310.54 | $62.11 | 4,887,405 |
| 2021-09-22 | $301.00 | $303.19 | $297.35 | $301.62 | $60.32 | 3,516,045 |
| 2021-09-21 | $302.00 | $303.29 | $295.12 | $299.60 | $59.92 | 3,566,415 |
| 2021-09-20 | $292.01 | $297.75 | $284.14 | $297.07 | $59.41 | 5,185,850 |
| 2021-09-17 | $302.53 | $304.41 | $296.81 | $299.49 | $59.90 | 7,779,700 |
| 2021-09-16 | $300.89 | $304.38 | $298.57 | $304.06 | $60.81 | 3,354,505 |
| 2021-09-15 | $302.23 | $303.99 | $299.19 | $301.53 | $60.31 | 5,027,395 |
| 2021-09-14 | $298.00 | $305.68 | $296.32 | $300.58 | $60.12 | 6,212,855 |
| 2021-09-13 | $310.56 | $311.44 | $294.27 | $296.92 | $59.38 | 8,886,900 |
| 2021-09-10 | $313.23 | $314.82 | $308.58 | $310.49 | $62.10 | 3,319,520 |
| 2021-09-09 | $309.20 | $313.24 | $309.10 | $310.74 | $62.15 | 4,065,620 |
| 2021-09-08 | $313.05 | $315.74 | $308.05 | $309.20 | $61.84 | 5,400,960 |
| 2021-09-07 | $321.00 | $322.00 | $312.40 | $314.08 | $62.82 | 4,064,680 |
| 2021-09-03 | $313.83 | $321.43 | $313.83 | $320.19 | $64.04 | 3,536,400 |
| 2021-09-02 | $311.32 | $316.80 | $310.46 | $313.90 | $62.78 | 4,074,545 |
| 2021-09-01 | $317.54 | $317.94 | $304.43 | $308.47 | $61.69 | 8,388,025 |
| 2021-08-31 | $320.00 | $320.58 | $313.22 | $315.14 | $63.03 | 5,856,735 |
| 2021-08-30 | $319.12 | $321.90 | $318.00 | $319.39 | $63.88 | 3,393,235 |
| 2021-08-27 | $310.48 | $317.44 | $308.87 | $316.06 | $63.21 | 4,457,520 |
| 2021-08-26 | $305.30 | $311.57 | $305.27 | $310.13 | $62.03 | 3,659,135 |
| 2021-08-25 | $300.50 | $307.84 | $300.18 | $306.03 | $61.21 | 4,008,815 |
| 2021-08-24 | $308.00 | $308.01 | $299.12 | $299.84 | $59.97 | 5,207,465 |
| 2021-08-23 | $301.89 | $308.45 | $301.67 | $307.52 | $61.50 | 4,705,080 |
| 2021-08-20 | $297.70 | $299.59 | $295.33 | $297.94 | $59.59 | 3,658,720 |
| 2021-08-19 | $287.79 | $298.58 | $286.26 | $295.78 | $59.16 | 4,093,880 |
| 2021-08-18 | $298.19 | $298.90 | $292.58 | $292.72 | $58.54 | 4,401,790 |
| 2021-08-17 | $300.14 | $302.27 | $295.19 | $298.63 | $59.73 | 4,477,520 |
| 2021-08-16 | $309.00 | $309.00 | $298.67 | $302.44 | $60.49 | 3,790,220 |
| 2021-08-13 | $303.50 | $309.53 | $302.21 | $309.33 | $61.87 | 2,991,180 |
| 2021-08-12 | $299.34 | $309.79 | $298.28 | $305.66 | $61.13 | 5,782,950 |
| 2021-08-11 | $301.43 | $302.98 | $293.71 | $298.67 | $59.73 | 4,897,795 |
| 2021-08-10 | $301.53 | $304.36 | $298.12 | $300.40 | $60.08 | 3,611,200 |
| 2021-08-09 | $305.15 | $305.50 | $299.19 | $301.11 | $60.22 | 3,625,210 |
| 2021-08-06 | $298.55 | $303.77 | $296.00 | $303.68 | $60.74 | 3,981,475 |
| 2021-08-05 | $305.00 | $306.51 | $298.27 | $300.02 | $60.00 | 6,620,905 |
| 2021-08-04 | $297.35 | $305.60 | $293.45 | $304.02 | $60.80 | 6,016,515 |
| 2021-08-03 | $285.47 | $298.00 | $285.00 | $297.76 | $59.55 | 7,556,695 |
| 2021-08-02 | $274.27 | $288.54 | $270.14 | $284.62 | $56.92 | 10,211,940 |
| 2021-07-30 | $270.99 | $273.78 | $250.00 | $272.24 | $54.45 | 9,331,455 |
| 2021-07-29 | $272.28 | $276.70 | $272.17 | $274.21 | $54.84 | 4,786,705 |
| 2021-07-28 | $272.00 | $273.82 | $269.08 | $271.69 | $54.34 | 4,005,570 |
| 2021-07-27 | $272.40 | $273.42 | $266.68 | $271.14 | $54.23 | 3,686,860 |
| 2021-07-26 | $276.60 | $277.00 | $272.14 | $272.34 | $54.47 | 3,357,330 |
| 2021-07-23 | $270.94 | $276.09 | $268.62 | $275.71 | $55.14 | 4,112,605 |
| 2021-07-22 | $266.27 | $271.44 | $265.69 | $270.75 | $54.15 | 4,042,845 |
| 2021-07-21 | $264.21 | $266.02 | $262.05 | $264.65 | $52.93 | 4,078,265 |
| 2021-07-20 | $259.49 | $265.15 | $258.00 | $263.84 | $52.77 | 3,952,260 |
| 2021-07-19 | $255.10 | $258.35 | $252.37 | $256.63 | $51.33 | 4,540,275 |
| 2021-07-16 | $258.60 | $262.77 | $258.21 | $258.44 | $51.69 | 4,327,020 |
| 2021-07-15 | $257.77 | $261.90 | $254.31 | $256.30 | $51.26 | 6,286,245 |
| 2021-07-14 | $257.90 | $258.67 | $253.63 | $255.84 | $51.17 | 3,674,710 |
| 2021-07-13 | $255.90 | $258.45 | $254.00 | $257.04 | $51.41 | 2,545,995 |
| 2021-07-12 | $258.08 | $259.47 | $254.77 | $255.79 | $51.16 | 4,102,825 |
| 2021-07-09 | $254.61 | $257.43 | $252.53 | $256.81 | $51.36 | 4,791,565 |
| 2021-07-08 | $249.82 | $254.48 | $245.62 | $252.93 | $50.59 | 4,513,100 |
| 2021-07-07 | $252.75 | $253.79 | $246.74 | $253.33 | $50.67 | 5,402,730 |
| 2021-07-06 | $250.75 | $251.85 | $245.68 | $251.15 | $50.23 | 5,034,505 |
| 2021-07-02 | $243.47 | $248.73 | $243.46 | $248.04 | $49.61 | 3,667,105 |
| 2021-07-01 | $237.86 | $242.66 | $236.36 | $242.34 | $48.47 | 5,718,165 |
| 2021-06-30 | $242.82 | $242.82 | $237.83 | $238.19 | $47.64 | 5,466,795 |
| 2021-06-29 | $243.55 | $244.97 | $239.65 | $243.24 | $48.65 | 4,774,270 |
| 2021-06-28 | $243.17 | $247.33 | $242.76 | $247.04 | $49.41 | 3,795,835 |
| 2021-06-25 | $240.50 | $242.36 | $236.44 | $242.03 | $48.41 | 5,297,130 |
| 2021-06-24 | $242.45 | $243.94 | $239.93 | $239.99 | $48.00 | 3,434,445 |
| 2021-06-23 | $242.32 | $242.92 | $238.36 | $240.06 | $48.01 | 3,905,335 |
| 2021-06-22 | $238.00 | $242.06 | $237.98 | $241.90 | $48.38 | 4,143,350 |
| 2021-06-21 | $235.76 | $239.97 | $233.68 | $237.92 | $47.58 | 4,077,460 |
| 2021-06-18 | $237.00 | $238.98 | $233.45 | $233.66 | $46.73 | 9,358,535 |
| 2021-06-17 | $229.58 | $237.67 | $229.10 | $236.98 | $47.40 | 5,871,710 |
| 2021-06-16 | $230.28 | $232.58 | $227.11 | $230.27 | $46.05 | 3,438,645 |
| 2021-06-15 | $231.05 | $231.71 | $229.00 | $230.06 | $46.01 | 3,165,695 |
| 2021-06-14 | $229.09 | $231.50 | $228.01 | $231.46 | $46.29 | 3,284,330 |
| 2021-06-11 | $228.01 | $229.39 | $227.22 | $228.94 | $45.79 | 3,273,225 |
| 2021-06-10 | $225.34 | $229.52 | $224.40 | $228.95 | $45.79 | 3,870,610 |
| 2021-06-09 | $227.93 | $228.49 | $224.03 | $225.52 | $45.10 | 2,932,890 |
| 2021-06-08 | $223.80 | $227.78 | $223.73 | $227.36 | $45.47 | 4,280,215 |
| 2021-06-07 | $222.16 | $223.81 | $220.06 | $223.54 | $44.71 | 2,838,450 |
| 2021-06-04 | $217.40 | $222.35 | $217.40 | $221.76 | $44.35 | 3,142,365 |
| 2021-06-03 | $215.00 | $217.35 | $211.67 | $215.38 | $43.08 | 2,832,110 |
| 2021-06-02 | $214.89 | $216.65 | $213.88 | $216.37 | $43.27 | 3,329,025 |
| 2021-06-01 | $220.12 | $220.38 | $213.63 | $214.99 | $43.00 | 3,630,780 |
| 2021-05-28 | $216.54 | $221.00 | $216.16 | $218.54 | $43.71 | 4,150,160 |
| 2021-05-27 | $215.67 | $218.28 | $213.11 | $216.34 | $43.27 | 7,907,945 |
| 2021-05-26 | $215.79 | $218.68 | $214.13 | $215.71 | $43.14 | 4,490,560 |
| 2021-05-25 | $214.17 | $216.41 | $213.70 | $214.57 | $42.91 | 3,583,590 |
| 2021-05-24 | $211.53 | $214.81 | $211.53 | $213.07 | $42.61 | 4,246,910 |
| 2021-05-21 | $213.21 | $215.17 | $210.12 | $210.83 | $42.17 | 4,089,650 |
| 2021-05-20 | $208.29 | $213.19 | $208.29 | $212.32 | $42.46 | 4,342,390 |
| 2021-05-19 | $201.04 | $207.80 | $200.27 | $207.60 | $41.52 | 4,393,050 |
| 2021-05-18 | $204.24 | $207.98 | $203.92 | $204.25 | $40.85 | 4,657,850 |
| 2021-05-17 | $203.68 | $206.50 | $201.51 | $204.34 | $40.87 | 4,222,780 |
| 2021-05-14 | $199.70 | $206.39 | $199.01 | $205.86 | $41.17 | 6,061,270 |
| 2021-05-13 | $200.00 | $201.26 | $198.17 | $198.39 | $39.68 | 7,267,375 |
| 2021-05-12 | $203.46 | $204.04 | $195.96 | $197.03 | $39.41 | 5,706,690 |
| 2021-05-11 | $199.95 | $207.06 | $198.91 | $206.51 | $41.30 | 4,089,175 |
| 2021-05-10 | $211.00 | $211.28 | $204.24 | $204.29 | $40.86 | 4,218,365 |
| 2021-05-07 | $209.00 | $212.67 | $208.29 | $211.77 | $42.35 | 4,040,435 |
| 2021-05-06 | $208.63 | $209.10 | $203.23 | $206.51 | $41.30 | 5,826,265 |
| 2021-05-05 | $207.64 | $211.75 | $207.27 | $209.38 | $41.88 | 6,135,770 |
| 2021-05-04 | $203.14 | $207.74 | $202.37 | $206.78 | $41.36 | 8,022,715 |
| 2021-05-03 | $205.31 | $205.82 | $199.28 | $203.18 | $40.64 | 6,163,485 |
| 2021-04-30 | $198.16 | $205.44 | $194.51 | $204.23 | $40.85 | 13,722,245 |
| 2021-04-29 | $199.38 | $199.48 | $192.78 | $195.47 | $39.09 | 5,871,655 |
| 2021-04-28 | $203.52 | $203.65 | $197.80 | $198.01 | $39.60 | 4,651,770 |
| 2021-04-27 | $202.83 | $203.88 | $199.80 | $201.25 | $40.25 | 5,493,900 |
| 2021-04-26 | $204.74 | $205.08 | $202.26 | $203.90 | $40.78 | 6,688,340 |
| 2021-04-23 | $202.50 | $203.35 | $199.69 | $201.76 | $40.35 | 3,746,330 |
| 2021-04-22 | $199.44 | $203.63 | $199.07 | $201.16 | $40.23 | 5,648,010 |
| 2021-04-21 | $202.76 | $204.11 | $200.76 | $201.92 | $40.38 | 3,696,190 |
| 2021-04-20 | $206.50 | $206.71 | $201.16 | $202.80 | $40.56 | 2,949,135 |
| 2021-04-19 | $205.14 | $207.59 | $202.79 | $206.14 | $41.23 | 3,887,925 |
| 2021-04-16 | $207.20 | $209.39 | $204.92 | $206.01 | $41.20 | 6,665,565 |
| 2021-04-15 | $202.03 | $206.15 | $201.48 | $205.54 | $41.11 | 5,681,815 |
| 2021-04-14 | $199.64 | $203.82 | $198.73 | $199.32 | $39.86 | 4,196,395 |
| 2021-04-13 | $199.08 | $200.54 | $197.20 | $200.04 | $40.01 | 4,163,270 |
| 2021-04-12 | $197.05 | $198.33 | $195.42 | $197.09 | $39.42 | 4,068,320 |
| 2021-04-09 | $196.45 | $197.70 | $194.51 | $197.62 | $39.52 | 2,917,290 |
| 2021-04-08 | $194.85 | $197.89 | $193.88 | $196.58 | $39.32 | 3,825,645 |
| 2021-04-07 | $193.73 | $194.98 | $192.23 | $192.83 | $38.57 | 5,352,490 |
| 2021-04-06 | $189.51 | $195.51 | $187.51 | $194.68 | $38.94 | 6,241,660 |
| 2021-04-05 | $186.27 | $191.80 | $186.19 | $191.27 | $38.25 | 4,967,525 |
| 2021-04-01 | $186.77 | $190.22 | $185.47 | $186.39 | $37.28 | 4,659,405 |
| 2021-03-31 | $183.40 | $186.64 | $182.37 | $184.42 | $36.88 | 5,022,835 |
| 2021-03-30 | $181.75 | $183.86 | $179.50 | $181.33 | $36.27 | 5,472,520 |
| 2021-03-29 | $181.61 | $187.06 | $181.19 | $183.67 | $36.73 | 8,118,135 |
| 2021-03-26 | $171.53 | $183.12 | $170.38 | $182.77 | $36.55 | 9,232,645 |
| 2021-03-25 | $169.04 | $171.80 | $167.08 | $171.23 | $34.25 | 5,007,585 |
| 2021-03-24 | $176.05 | $177.47 | $170.48 | $171.30 | $34.26 | 4,384,275 |
| 2021-03-23 | $178.28 | $179.14 | $174.34 | $176.07 | $35.21 | 5,284,405 |
| 2021-03-22 | $176.84 | $179.58 | $174.75 | $179.12 | $35.82 | 6,916,050 |
| 2021-03-19 | $173.16 | $176.31 | $170.97 | $174.49 | $34.90 | 9,313,885 |
| 2021-03-18 | $180.20 | $180.20 | $173.05 | $173.06 | $34.61 | 8,142,440 |
| 2021-03-17 | $186.42 | $189.70 | $181.19 | $182.66 | $36.53 | 8,151,910 |
| 2021-03-16 | $193.10 | $193.84 | $187.09 | $189.52 | $37.90 | 9,699,565 |
| 2021-03-15 | $188.88 | $192.25 | $187.91 | $192.03 | $38.41 | 5,467,860 |
| 2021-03-12 | $184.33 | $188.92 | $183.32 | $188.35 | $37.67 | 5,900,095 |
| 2021-03-11 | $183.60 | $187.61 | $182.21 | $187.53 | $37.51 | 8,290,205 |
| 2021-03-10 | $179.54 | $181.25 | $176.39 | $180.46 | $36.09 | 10,147,725 |
| 2021-03-09 | $170.71 | $176.22 | $170.23 | $175.77 | $35.15 | 7,247,415 |
| 2021-03-08 | $167.97 | $170.80 | $166.08 | $166.21 | $33.24 | 5,963,040 |
| 2021-03-05 | $165.70 | $168.22 | $161.13 | $167.57 | $33.51 | 7,239,690 |
| 2021-03-04 | $167.83 | $168.73 | $161.64 | $163.93 | $32.79 | 16,045,790 |
| 2021-03-03 | $173.52 | $173.59 | $168.27 | $169.88 | $33.98 | 10,944,320 |
| 2021-03-02 | $174.04 | $174.79 | $171.00 | $173.35 | $34.67 | 7,032,685 |
| 2021-03-01 | $171.51 | $173.71 | $170.19 | $173.26 | $34.65 | 4,592,920 |
| 2021-02-26 | $168.19 | $170.58 | $165.21 | $168.85 | $33.77 | 7,945,335 |
| 2021-02-25 | $168.82 | $170.58 | $165.87 | $168.00 | $33.60 | 10,859,970 |
| 2021-02-24 | $168.47 | $170.19 | $166.19 | $169.85 | $33.97 | 6,324,950 |
| 2021-02-23 | $165.15 | $169.27 | $163.13 | $168.77 | $33.75 | 11,826,410 |
| 2021-02-22 | $168.68 | $170.61 | $167.74 | $170.35 | $34.07 | 8,877,465 |
| 2021-02-19 | $169.63 | $172.41 | $168.47 | $171.93 | $34.39 | 6,757,970 |
| 2021-02-18 | $164.11 | $168.15 | $163.27 | $167.69 | $33.54 | 5,300,855 |
| 2021-02-17 | $164.18 | $166.49 | $161.54 | $166.23 | $33.25 | 5,190,555 |
| 2021-02-16 | $165.41 | $166.00 | $163.46 | $164.89 | $32.98 | 4,912,090 |
| 2021-02-12 | $162.01 | $164.87 | $161.30 | $164.73 | $32.95 | 3,905,330 |
| 2021-02-11 | $162.56 | $163.17 | $159.87 | $163.01 | $32.60 | 3,861,650 |
| 2021-02-10 | $160.00 | $163.48 | $160.00 | $161.32 | $32.26 | 5,681,230 |
| 2021-02-09 | $159.54 | $160.50 | $157.63 | $159.96 | $31.99 | 5,430,335 |
| 2021-02-08 | $157.21 | $160.93 | $156.50 | $159.43 | $31.89 | 6,623,955 |
| 2021-02-05 | $157.42 | $158.33 | $152.00 | $155.48 | $31.10 | 9,607,980 |
| 2021-02-04 | $151.37 | $157.07 | $151.33 | $156.99 | $31.40 | 9,949,345 |
| 2021-02-03 | $154.11 | $154.55 | $149.40 | $150.92 | $30.18 | 5,534,820 |
| 2021-02-02 | $149.46 | $154.04 | $149.36 | $153.81 | $30.76 | 4,563,460 |
| 2021-02-01 | $146.38 | $148.71 | $145.53 | $148.39 | $29.68 | 3,456,995 |
| 2021-01-29 | $147.13 | $148.48 | $144.21 | $144.75 | $28.95 | 6,456,505 |
| 2021-01-28 | $147.01 | $149.84 | $146.45 | $148.53 | $29.71 | 2,935,850 |
| 2021-01-27 | $148.00 | $149.47 | $143.63 | $145.82 | $29.16 | 5,509,560 |
| 2021-01-26 | $152.19 | $153.65 | $149.52 | $149.65 | $29.93 | 3,397,110 |
| 2021-01-25 | $152.53 | $154.51 | $148.68 | $151.82 | $30.36 | 3,263,315 |
| 2021-01-22 | $152.99 | $152.99 | $150.56 | $151.23 | $30.25 | 4,033,210 |
| 2021-01-21 | $151.36 | $151.61 | $149.07 | $149.76 | $29.95 | 2,597,285 |
| 2021-01-20 | $150.00 | $152.13 | $149.14 | $150.29 | $30.06 | 3,345,835 |
| 2021-01-19 | $147.46 | $149.30 | $146.46 | $148.21 | $29.64 | 4,119,470 |
| 2021-01-15 | $147.50 | $149.14 | $145.83 | $146.53 | $29.31 | 4,313,970 |
| 2021-01-14 | $149.12 | $150.97 | $146.08 | $147.53 | $29.51 | 4,193,425 |
| 2021-01-13 | $153.65 | $153.69 | $147.04 | $147.90 | $29.58 | 6,425,555 |
| 2021-01-12 | $150.66 | $155.31 | $149.34 | $152.91 | $30.58 | 8,452,395 |
| 2021-01-11 | $146.92 | $150.54 | $144.36 | $148.17 | $29.63 | 6,874,325 |
| 2021-01-08 | $144.51 | $148.49 | $144.09 | $148.14 | $29.63 | 6,302,270 |
| 2021-01-07 | $139.13 | $143.62 | $139.11 | $143.25 | $28.65 | 6,856,020 |
| 2021-01-06 | $137.33 | $140.61 | $137.31 | $138.11 | $27.62 | 6,531,275 |
| 2021-01-05 | $141.56 | $142.68 | $139.83 | $141.74 | $28.35 | 6,130,895 |
| 2021-01-04 | $149.57 | $149.66 | $142.86 | $145.56 | $29.11 | 5,390,960 |
| 2020-12-31 | $148.64 | $149.00 | $147.25 | $148.53 | $29.71 | 2,425,560 |
| 2020-12-30 | $148.72 | $149.75 | $147.66 | $148.02 | $29.60 | 3,064,510 |
| 2020-12-29 | $150.00 | $150.84 | $146.49 | $147.53 | $29.51 | 3,431,540 |
| 2020-12-28 | $150.66 | $151.49 | $148.41 | $149.29 | $29.86 | 3,538,905 |
| 2020-12-24 | $149.97 | $151.50 | $148.54 | $149.79 | $29.96 | 2,127,845 |
| 2020-12-23 | $152.56 | $153.15 | $149.97 | $150.24 | $30.05 | 5,029,245 |
| 2020-12-22 | $145.75 | $153.33 | $145.41 | $152.15 | $30.43 | 7,537,175 |
| 2020-12-21 | $143.39 | $147.36 | $141.18 | $145.96 | $29.19 | 6,782,070 |
| 2020-12-18 | $136.57 | $146.45 | $136.42 | $145.85 | $29.17 | 15,226,580 |
| 2020-12-17 | $134.29 | $136.48 | $133.96 | $136.42 | $27.28 | 5,363,580 |
| 2020-12-16 | $132.01 | $134.89 | $131.25 | $133.33 | $26.67 | 4,482,755 |
| 2020-12-15 | $131.89 | $131.99 | $129.42 | $131.82 | $26.36 | 5,199,280 |
| 2020-12-14 | $128.18 | $132.21 | $127.83 | $130.69 | $26.14 | 5,782,495 |
| 2020-12-11 | $127.30 | $128.53 | $126.12 | $128.36 | $25.67 | 5,363,635 |
| 2020-12-10 | $124.88 | $128.01 | $124.16 | $127.56 | $25.51 | 5,188,555 |
| 2020-12-09 | $130.03 | $130.82 | $124.48 | $125.34 | $25.07 | 6,566,150 |
| 2020-12-08 | $126.83 | $131.85 | $126.83 | $131.66 | $26.33 | 5,279,175 |
| 2020-12-07 | $128.61 | $129.38 | $127.60 | $128.08 | $25.62 | 3,370,765 |
| 2020-12-04 | $126.85 | $128.56 | $125.94 | $127.80 | $25.56 | 3,082,585 |
| 2020-12-03 | $123.64 | $127.51 | $123.00 | $126.09 | $25.22 | 6,235,705 |
| 2020-12-02 | $122.15 | $123.24 | $120.68 | $122.88 | $24.58 | 3,399,875 |
| 2020-12-01 | $124.31 | $124.31 | $120.37 | $122.64 | $24.53 | 4,528,805 |
| 2020-11-30 | $123.65 | $124.10 | $120.14 | $123.23 | $24.65 | 8,603,140 |
| 2020-11-27 | $121.07 | $124.11 | $120.74 | $123.79 | $24.76 | 3,674,845 |
| 2020-11-25 | $119.36 | $121.44 | $119.00 | $119.86 | $23.97 | 4,804,885 |
| 2020-11-24 | $117.81 | $118.90 | $115.71 | $118.59 | $23.72 | 7,130,525 |
| 2020-11-23 | $118.50 | $119.00 | $115.90 | $117.08 | $23.42 | 4,932,870 |
| 2020-11-20 | $116.47 | $119.56 | $116.07 | $118.12 | $23.62 | 5,416,295 |
| 2020-11-19 | $116.23 | $117.86 | $115.17 | $117.03 | $23.41 | 4,193,125 |
| 2020-11-18 | $120.12 | $120.52 | $116.56 | $116.68 | $23.34 | 5,245,595 |
| 2020-11-17 | $117.40 | $119.66 | $116.86 | $118.42 | $23.68 | 4,634,970 |
| 2020-11-16 | $115.80 | $117.32 | $115.32 | $116.72 | $23.34 | 4,475,745 |
| 2020-11-13 | $115.04 | $116.15 | $113.95 | $115.92 | $23.18 | 4,454,695 |
| 2020-11-12 | $115.49 | $116.67 | $112.35 | $113.60 | $22.72 | 4,704,205 |
| 2020-11-11 | $113.38 | $115.30 | $112.37 | $114.59 | $22.92 | 4,570,125 |
| 2020-11-10 | $115.95 | $116.36 | $109.93 | $111.30 | $22.26 | 8,156,475 |
| 2020-11-09 | $117.86 | $122.96 | $116.59 | $117.11 | $23.42 | 8,039,265 |
| 2020-11-06 | $119.53 | $119.53 | $116.88 | $117.21 | $23.44 | 5,631,160 |
| 2020-11-05 | $118.00 | $119.89 | $117.80 | $119.51 | $23.90 | 5,230,100 |
| 2020-11-04 | $114.70 | $117.87 | $113.49 | $116.24 | $23.25 | 6,221,180 |
| 2020-11-03 | $110.44 | $113.86 | $109.27 | $112.41 | $22.48 | 6,807,610 |
| 2020-11-02 | $110.98 | $111.44 | $109.88 | $110.59 | $22.12 | 7,638,335 |
| 2020-10-30 | $118.08 | $118.08 | $106.75 | $110.37 | $22.07 | 21,502,650 |
| 2020-10-29 | $119.77 | $120.94 | $118.00 | $118.00 | $23.60 | 7,171,320 |
| 2020-10-28 | $123.04 | $123.16 | $118.83 | $118.95 | $23.79 | 7,046,375 |
| 2020-10-27 | $124.78 | $125.60 | $123.49 | $124.23 | $24.85 | 6,607,110 |
| 2020-10-26 | $129.16 | $130.72 | $122.18 | $123.18 | $24.64 | 7,145,370 |
| 2020-10-23 | $128.01 | $130.41 | $127.62 | $130.38 | $26.08 | 4,755,755 |
| 2020-10-22 | $130.33 | $130.65 | $126.77 | $128.16 | $25.63 | 3,509,805 |
| 2020-10-21 | $132.31 | $132.60 | $129.45 | $129.98 | $26.00 | 6,566,680 |
| 2020-10-20 | $132.99 | $134.94 | $132.00 | $132.52 | $26.50 | 7,949,010 |
| 2020-10-19 | $130.83 | $133.51 | $128.58 | $128.82 | $25.76 | 3,249,220 |
| 2020-10-16 | $132.18 | $132.88 | $131.39 | $131.54 | $26.31 | 5,020,085 |
| 2020-10-15 | $128.34 | $132.53 | $127.70 | $131.75 | $26.35 | 6,687,995 |
| 2020-10-14 | $131.32 | $132.81 | $129.08 | $130.14 | $26.03 | 6,425,860 |
| 2020-10-13 | $128.97 | $131.62 | $128.22 | $130.61 | $26.12 | 6,506,735 |
| 2020-10-12 | $127.70 | $130.57 | $127.05 | $128.88 | $25.78 | 6,929,800 |
| 2020-10-09 | $123.62 | $126.98 | $123.35 | $126.18 | $25.24 | 6,475,085 |
| 2020-10-08 | $121.69 | $122.93 | $120.83 | $121.64 | $24.33 | 3,860,665 |
| 2020-10-07 | $118.94 | $120.99 | $118.36 | $120.69 | $24.14 | 5,077,915 |
| 2020-10-06 | $119.73 | $121.31 | $117.92 | $118.30 | $23.66 | 5,069,310 |
| 2020-10-05 | $118.87 | $119.64 | $116.39 | $119.09 | $23.82 | 8,841,920 |
| 2020-10-02 | $118.14 | $121.77 | $116.30 | $116.38 | $23.28 | 5,882,640 |
| 2020-10-01 | $118.64 | $120.93 | $118.28 | $120.25 | $24.05 | 6,308,045 |
| 2020-09-30 | $117.07 | $118.65 | $116.17 | $117.81 | $23.56 | 6,924,265 |
| 2020-09-29 | $117.59 | $118.82 | $116.65 | $117.10 | $23.42 | 5,185,730 |
| 2020-09-28 | $118.27 | $118.50 | $116.41 | $117.31 | $23.46 | 4,631,250 |
| 2020-09-25 | $115.97 | $117.45 | $114.66 | $116.81 | $23.36 | 4,492,395 |
| 2020-09-24 | $114.80 | $116.81 | $113.50 | $115.50 | $23.10 | 5,732,000 |
| 2020-09-23 | $119.46 | $119.80 | $114.70 | $115.27 | $23.05 | 5,408,165 |
| 2020-09-22 | $118.48 | $118.85 | $115.00 | $118.68 | $23.74 | 5,910,095 |
| 2020-09-21 | $116.23 | $118.31 | $115.08 | $117.84 | $23.57 | 6,095,410 |
| 2020-09-18 | $116.17 | $117.72 | $114.31 | $117.28 | $23.46 | 7,591,240 |
| 2020-09-17 | $113.82 | $115.86 | $112.61 | $115.35 | $23.07 | 7,408,405 |
| 2020-09-16 | $119.42 | $120.81 | $116.76 | $116.93 | $23.39 | 5,443,490 |
| 2020-09-15 | $120.32 | $120.32 | $116.92 | $118.20 | $23.64 | 3,727,860 |
| 2020-09-14 | $116.22 | $118.62 | $116.13 | $118.01 | $23.60 | 4,081,035 |
| 2020-09-11 | $118.05 | $119.07 | $113.52 | $115.17 | $23.03 | 4,985,515 |
| 2020-09-10 | $117.76 | $120.59 | $116.30 | $116.76 | $23.35 | 6,827,710 |
| 2020-09-09 | $118.22 | $118.22 | $114.77 | $117.11 | $23.42 | 4,935,860 |
| 2020-09-08 | $114.00 | $118.14 | $113.89 | $115.42 | $23.08 | 7,903,305 |
| 2020-09-04 | $119.99 | $121.68 | $112.68 | $117.64 | $23.53 | 11,186,955 |
| 2020-09-03 | $130.22 | $130.48 | $119.04 | $120.70 | $24.14 | 12,294,795 |
| 2020-09-02 | $131.77 | $133.30 | $129.99 | $132.60 | $26.52 | 6,369,010 |
| 2020-09-01 | $132.74 | $134.40 | $129.85 | $130.52 | $26.10 | 6,118,305 |
| 2020-08-31 | $131.00 | $132.30 | $129.17 | $132.01 | $26.40 | 9,814,805 |
| 2020-08-28 | $133.18 | $134.24 | $130.06 | $130.74 | $26.15 | 6,361,060 |
| 2020-08-27 | $136.71 | $136.71 | $130.41 | $132.07 | $26.41 | 8,440,990 |
| 2020-08-26 | $134.00 | $138.67 | $133.82 | $137.22 | $27.44 | 6,663,825 |
| 2020-08-25 | $131.94 | $133.41 | $131.14 | $133.28 | $26.66 | 4,493,685 |
| 2020-08-24 | $133.32 | $134.53 | $129.16 | $133.06 | $26.61 | 5,535,110 |
| 2020-08-21 | $133.83 | $134.31 | $130.92 | $131.71 | $26.34 | 4,004,205 |
| 2020-08-20 | $130.43 | $133.94 | $128.75 | $133.59 | $26.72 | 4,611,290 |
| 2020-08-19 | $129.25 | $130.76 | $127.60 | $129.51 | $25.90 | 6,680,295 |
| 2020-08-18 | $130.10 | $131.37 | $128.21 | $129.92 | $25.98 | 4,343,695 |
| 2020-08-17 | $128.50 | $130.46 | $128.50 | $129.16 | $25.83 | 4,245,675 |
| 2020-08-14 | $127.50 | $128.40 | $125.70 | $127.60 | $25.52 | 4,271,700 |
| 2020-08-13 | $126.43 | $128.62 | $126.30 | $127.44 | $25.49 | 5,002,470 |
| 2020-08-12 | $127.31 | $128.25 | $125.78 | $126.70 | $25.34 | 5,773,645 |
| 2020-08-11 | $126.00 | $128.17 | $123.06 | $126.59 | $25.32 | 10,844,545 |
| 2020-08-10 | $131.17 | $132.82 | $125.71 | $126.88 | $25.38 | 8,155,665 |
| 2020-08-07 | $130.93 | $131.68 | $125.58 | $131.00 | $26.20 | 20,982,760 |
| 2020-08-06 | $140.00 | $140.79 | $137.24 | $139.51 | $27.90 | 8,254,740 |
| 2020-08-05 | $140.12 | $140.80 | $137.65 | $140.12 | $28.02 | 6,711,205 |
| 2020-08-04 | $137.32 | $138.86 | $136.20 | $138.83 | $27.77 | 5,139,505 |
| 2020-08-03 | $140.00 | $141.39 | $136.52 | $138.22 | $27.64 | 7,660,750 |
| 2020-07-31 | $138.40 | $138.52 | $135.41 | $138.30 | $27.66 | 4,282,390 |
| 2020-07-30 | $135.06 | $138.23 | $133.33 | $136.75 | $27.35 | 4,561,375 |
| 2020-07-29 | $134.86 | $137.86 | $134.18 | $136.84 | $27.37 | 3,543,570 |
| 2020-07-28 | $136.12 | $136.92 | $133.27 | $133.42 | $26.68 | 4,694,060 |
| 2020-07-27 | $134.59 | $136.98 | $133.65 | $136.65 | $27.33 | 3,482,475 |
| 2020-07-24 | $133.08 | $134.33 | $130.35 | $133.04 | $26.61 | 4,575,085 |
| 2020-07-23 | $134.39 | $138.39 | $133.75 | $135.16 | $27.03 | 7,571,525 |
| 2020-07-22 | $135.88 | $137.39 | $133.68 | $134.29 | $26.86 | 8,564,680 |
| 2020-07-21 | $136.00 | $136.20 | $131.55 | $133.66 | $26.73 | 6,024,795 |
| 2020-07-20 | $129.31 | $135.13 | $128.87 | $134.79 | $26.96 | 6,479,815 |
| 2020-07-17 | $127.62 | $129.65 | $125.42 | $129.12 | $25.82 | 6,878,415 |
| 2020-07-16 | $127.69 | $128.50 | $124.82 | $127.35 | $25.47 | 8,190,550 |
| 2020-07-15 | $131.40 | $131.55 | $124.24 | $129.32 | $25.86 | 14,144,320 |
| 2020-07-14 | $132.81 | $136.38 | $128.63 | $134.48 | $26.90 | 13,998,040 |
| 2020-07-13 | $145.89 | $146.62 | $130.44 | $131.12 | $26.22 | 16,894,715 |
| 2020-07-10 | $150.97 | $150.97 | $145.41 | $145.80 | $29.16 | 6,972,505 |
| 2020-07-09 | $148.69 | $151.95 | $145.42 | $149.60 | $29.92 | 13,475,265 |
| 2020-07-08 | $139.19 | $146.76 | $138.50 | $146.35 | $29.27 | 12,585,060 |
| 2020-07-07 | $136.99 | $140.76 | $136.07 | $137.96 | $27.59 | 7,366,625 |
| 2020-07-06 | $139.67 | $142.66 | $138.66 | $139.70 | $27.94 | 6,177,965 |
| 2020-07-02 | $140.32 | $140.94 | $137.79 | $138.44 | $27.69 | 4,898,335 |
| 2020-07-01 | $137.27 | $139.86 | $136.21 | $139.22 | $27.84 | 6,197,070 |
| 2020-06-30 | $134.12 | $137.66 | $133.69 | $137.27 | $27.45 | 6,108,490 |
| 2020-06-29 | $134.01 | $134.40 | $128.31 | $133.47 | $26.69 | 7,454,165 |
| 2020-06-26 | $136.00 | $136.49 | $133.11 | $134.55 | $26.91 | 6,804,350 |
| 2020-06-25 | $134.65 | $136.81 | $133.28 | $135.83 | $27.17 | 5,632,475 |
| 2020-06-24 | $137.72 | $140.82 | $133.00 | $134.33 | $26.87 | 9,690,180 |
| 2020-06-23 | $144.29 | $144.50 | $136.68 | $137.07 | $27.41 | 10,051,645 |
| 2020-06-22 | $137.66 | $144.24 | $136.59 | $142.87 | $28.57 | 12,081,935 |
| 2020-06-19 | $137.21 | $138.37 | $133.46 | $136.71 | $27.34 | 17,583,150 |
| 2020-06-18 | $135.22 | $136.98 | $134.54 | $135.64 | $27.13 | 5,976,680 |
| 2020-06-17 | $137.77 | $138.84 | $134.79 | $135.48 | $27.10 | 5,972,010 |
| 2020-06-16 | $139.31 | $140.00 | $135.36 | $136.73 | $27.35 | 6,300,550 |
| 2020-06-15 | $128.40 | $137.31 | $126.88 | $135.91 | $27.18 | 10,213,820 |
| 2020-06-12 | $133.86 | $135.77 | $128.25 | $130.34 | $26.07 | 5,755,675 |
| 2020-06-11 | $136.39 | $137.97 | $131.34 | $131.73 | $26.35 | 6,203,050 |
| 2020-06-10 | $137.35 | $139.99 | $137.35 | $137.64 | $27.53 | 5,694,280 |
| 2020-06-09 | $137.50 | $137.70 | $135.04 | $135.92 | $27.18 | 6,404,770 |
| 2020-06-08 | $138.08 | $139.23 | $135.36 | $137.51 | $27.50 | 7,444,540 |
| 2020-06-05 | $137.96 | $141.64 | $135.49 | $140.48 | $28.10 | 7,622,080 |
| 2020-06-04 | $141.91 | $143.29 | $137.88 | $139.58 | $27.92 | 5,440,110 |
| 2020-06-03 | $145.00 | $145.69 | $141.66 | $142.89 | $28.58 | 5,041,860 |
| 2020-06-02 | $145.32 | $145.84 | $139.95 | $143.94 | $28.79 | 6,933,980 |
| 2020-06-01 | $139.81 | $146.63 | $139.21 | $144.75 | $28.95 | 10,328,160 |
| 2020-05-29 | $135.78 | $139.49 | $135.29 | $139.20 | $27.84 | 8,674,625 |
| 2020-05-28 | $131.46 | $137.48 | $129.93 | $134.67 | $26.93 | 8,907,445 |
| 2020-05-27 | $137.25 | $138.36 | $128.31 | $131.15 | $26.23 | 16,801,810 |
| 2020-05-26 | $144.36 | $145.48 | $137.10 | $137.53 | $27.51 | 10,104,290 |
| 2020-05-22 | $143.37 | $144.51 | $141.23 | $142.64 | $28.53 | 8,558,345 |
| 2020-05-21 | $144.83 | $146.00 | $142.50 | $143.38 | $28.68 | 6,082,795 |
| 2020-05-20 | $147.62 | $149.69 | $143.49 | $145.62 | $29.12 | 10,851,765 |
| 2020-05-19 | $144.00 | $147.57 | $144.00 | $144.82 | $28.96 | 5,377,490 |
| 2020-05-18 | $148.85 | $148.85 | $144.05 | $144.67 | $28.93 | 12,556,580 |
| 2020-05-15 | $136.79 | $144.03 | $136.01 | $143.43 | $28.69 | 7,154,960 |
| 2020-05-14 | $135.10 | $138.44 | $134.78 | $138.06 | $27.61 | 7,275,300 |
| 2020-05-13 | $139.31 | $139.86 | $133.91 | $137.16 | $27.43 | 7,622,185 |
| 2020-05-12 | $141.91 | $143.41 | $138.39 | $138.39 | $27.68 | 9,551,215 |
| 2020-05-11 | $135.44 | $142.36 | $134.79 | $140.46 | $28.09 | 13,086,385 |
| 2020-05-08 | $134.23 | $137.08 | $128.65 | $136.84 | $27.37 | 12,845,640 |
| 2020-05-07 | $120.93 | $136.85 | $120.43 | $135.12 | $27.02 | 26,802,000 |
| 2020-05-06 | $109.89 | $112.20 | $109.05 | $111.46 | $22.29 | 8,792,130 |
| 2020-05-05 | $105.70 | $110.13 | $105.70 | $108.56 | $21.71 | 5,819,900 |
| 2020-05-04 | $104.23 | $106.60 | $104.03 | $105.70 | $21.14 | 4,878,820 |
| 2020-05-01 | $105.64 | $106.91 | $103.76 | $104.34 | $20.87 | 4,027,865 |
| 2020-04-30 | $108.00 | $109.17 | $107.22 | $107.74 | $21.55 | 4,839,300 |
| 2020-04-29 | $107.00 | $109.23 | $105.12 | $108.52 | $21.70 | 5,542,340 |
| 2020-04-28 | $107.52 | $107.87 | $104.74 | $105.44 | $21.09 | 11,565,440 |
| 2020-04-27 | $104.80 | $106.13 | $103.25 | $105.64 | $21.13 | 5,660,090 |
| 2020-04-24 | $101.00 | $103.51 | $99.84 | $103.27 | $20.65 | 6,477,910 |
| 2020-04-23 | $104.25 | $104.71 | $99.76 | $100.59 | $20.12 | 11,863,045 |
| 2020-04-22 | $103.80 | $105.21 | $102.50 | $104.31 | $20.86 | 6,397,775 |
| 2020-04-21 | $110.29 | $110.46 | $99.61 | $101.18 | $20.24 | 17,925,125 |
| 2020-04-20 | $112.95 | $114.98 | $111.79 | $112.35 | $22.47 | 7,647,780 |
| 2020-04-17 | $111.51 | $113.06 | $109.03 | $112.96 | $22.59 | 7,935,085 |
| 2020-04-16 | $111.27 | $111.74 | $108.20 | $110.25 | $22.05 | 7,298,195 |
| 2020-04-15 | $107.54 | $110.76 | $106.96 | $109.85 | $21.97 | 8,699,275 |
| 2020-04-14 | $107.40 | $109.85 | $105.05 | $109.35 | $21.87 | 8,519,480 |
| 2020-04-13 | $102.00 | $105.13 | $100.03 | $104.64 | $20.93 | 10,786,830 |
| 2020-04-09 | $109.79 | $109.79 | $100.65 | $101.93 | $20.39 | 12,367,565 |
| 2020-04-08 | $108.12 | $110.18 | $106.69 | $109.18 | $21.84 | 6,060,775 |
| 2020-04-07 | $110.91 | $111.99 | $105.40 | $106.69 | $21.34 | 19,297,225 |
| 2020-04-06 | $104.29 | $108.61 | $102.01 | $107.88 | $21.58 | 13,537,360 |
| 2020-04-03 | $100.81 | $102.35 | $99.61 | $101.44 | $20.29 | 9,874,375 |
| 2020-04-02 | $100.04 | $102.02 | $98.79 | $100.92 | $20.18 | 17,292,705 |
| 2020-04-01 | $96.94 | $102.41 | $96.01 | $100.47 | $20.09 | 15,445,385 |
| 2020-03-31 | $100.11 | $104.00 | $99.64 | $101.17 | $20.23 | 14,822,450 |
| 2020-03-30 | $99.33 | $101.85 | $98.00 | $100.95 | $20.19 | 10,479,385 |
| 2020-03-27 | $96.53 | $99.89 | $94.55 | $97.28 | $19.46 | 14,443,485 |
| 2020-03-26 | $96.97 | $101.48 | $96.97 | $99.44 | $19.89 | 13,566,155 |
| 2020-03-25 | $99.48 | $102.57 | $96.53 | $96.94 | $19.39 | 15,103,150 |
| 2020-03-24 | $90.51 | $100.80 | $90.51 | $99.78 | $19.96 | 26,132,435 |
| 2020-03-23 | $85.56 | $90.50 | $85.01 | $85.90 | $17.18 | 17,893,945 |
| 2020-03-20 | $87.68 | $93.92 | $84.62 | $84.91 | $16.98 | 20,209,570 |
| 2020-03-19 | $75.83 | $91.23 | $75.83 | $86.16 | $17.23 | 23,455,250 |
| 2020-03-18 | $72.83 | $82.10 | $72.02 | $76.52 | $15.30 | 17,276,805 |
| 2020-03-17 | $77.09 | $79.91 | $75.06 | $78.02 | $15.60 | 18,099,525 |
| 2020-03-16 | $72.54 | $81.74 | $70.20 | $75.70 | $15.14 | 15,997,695 |
| 2020-03-13 | $80.51 | $84.49 | $76.04 | $82.64 | $16.53 | 14,018,995 |
| 2020-03-12 | $82.20 | $85.29 | $75.81 | $75.81 | $15.16 | 14,162,485 |
| 2020-03-11 | $88.97 | $91.97 | $86.67 | $87.95 | $17.59 | 12,738,855 |
| 2020-03-10 | $90.46 | $93.36 | $87.61 | $90.72 | $18.14 | 17,237,010 |
| 2020-03-09 | $93.27 | $97.60 | $85.30 | $87.14 | $17.43 | 19,401,200 |
| 2020-03-06 | $101.01 | $102.86 | $97.68 | $99.50 | $19.90 | 17,089,600 |
| 2020-03-05 | $104.66 | $107.39 | $103.43 | $104.00 | $20.80 | 6,514,425 |
| 2020-03-04 | $105.00 | $107.17 | $103.79 | $107.05 | $21.41 | 7,451,435 |
| 2020-03-03 | $110.09 | $110.48 | $102.21 | $103.53 | $20.71 | 11,404,755 |
| 2020-03-02 | $103.62 | $110.19 | $103.47 | $110.10 | $22.02 | 14,453,850 |
| 2020-02-28 | $98.88 | $104.07 | $98.09 | $102.06 | $20.41 | 17,832,995 |
| 2020-02-27 | $103.36 | $106.53 | $101.26 | $102.64 | $20.53 | 17,769,755 |
| 2020-02-26 | $105.54 | $108.24 | $105.54 | $106.26 | $21.25 | 8,879,170 |
| 2020-02-25 | $109.00 | $109.74 | $104.19 | $105.05 | $21.01 | 13,951,835 |
| 2020-02-24 | $108.55 | $110.61 | $105.90 | $108.70 | $21.74 | 8,519,195 |
| 2020-02-21 | $117.76 | $117.81 | $113.75 | $114.48 | $22.90 | 4,483,685 |
| 2020-02-20 | $119.25 | $119.94 | $116.08 | $118.00 | $23.60 | 5,855,170 |
| 2020-02-19 | $120.00 | $120.87 | $119.10 | $119.20 | $23.84 | 3,518,025 |
| 2020-02-18 | $118.87 | $121.27 | $118.75 | $119.45 | $23.89 | 14,138,430 |
| 2020-02-14 | $119.34 | $119.62 | $117.95 | $119.19 | $23.84 | 4,871,995 |
| 2020-02-13 | $116.47 | $119.24 | $116.00 | $119.10 | $23.82 | 4,130,205 |
| 2020-02-12 | $117.50 | $118.52 | $115.78 | $117.40 | $23.48 | 4,297,005 |
| 2020-02-11 | $119.76 | $120.18 | $116.40 | $117.32 | $23.46 | 5,488,045 |
| 2020-02-10 | $116.48 | $118.98 | $115.00 | $118.73 | $23.75 | 6,866,875 |
| 2020-02-07 | $118.01 | $119.94 | $112.63 | $117.11 | $23.42 | 10,635,695 |
| 2020-02-06 | $119.94 | $121.82 | $118.78 | $121.33 | $24.27 | 9,434,955 |
| 2020-02-05 | $121.06 | $121.48 | $118.83 | $119.78 | $23.96 | 6,418,660 |
| 2020-02-04 | $119.56 | $120.35 | $117.22 | $120.08 | $24.02 | 5,242,165 |
| 2020-02-03 | $115.85 | $117.48 | $115.51 | $116.49 | $23.30 | 4,333,415 |
| 2020-01-31 | $118.51 | $118.72 | $114.57 | $115.36 | $23.07 | 14,244,295 |
| 2020-01-30 | $116.41 | $118.39 | $116.05 | $118.33 | $23.67 | 4,013,475 |
| 2020-01-29 | $118.00 | $118.84 | $117.09 | $117.27 | $23.45 | 4,423,370 |
| 2020-01-28 | $115.00 | $117.72 | $114.95 | $117.54 | $23.51 | 5,360,660 |
| 2020-01-27 | $114.88 | $115.80 | $112.06 | $114.43 | $22.89 | 6,219,440 |
| 2020-01-24 | $119.51 | $120.28 | $117.36 | $117.99 | $23.60 | 5,451,250 |
| 2020-01-23 | $117.75 | $119.55 | $117.24 | $119.07 | $23.81 | 7,328,875 |
| 2020-01-22 | $120.00 | $120.44 | $117.70 | $117.79 | $23.56 | 4,995,990 |
| 2020-01-21 | $117.77 | $118.31 | $117.00 | $117.64 | $23.53 | 4,284,235 |
| 2020-01-17 | $119.31 | $119.50 | $116.96 | $117.49 | $23.50 | 5,606,035 |
| 2020-01-16 | $117.40 | $119.23 | $117.09 | $119.09 | $23.82 | 4,331,155 |
| 2020-01-15 | $116.96 | $117.74 | $116.61 | $117.05 | $23.41 | 4,255,490 |
| 2020-01-14 | $117.52 | $117.67 | $116.32 | $116.72 | $23.34 | 3,982,350 |
| 2020-01-13 | $116.20 | $116.75 | $114.84 | $116.69 | $23.34 | 4,201,480 |
| 2020-01-10 | $114.85 | $115.30 | $113.86 | $114.32 | $22.86 | 3,483,160 |
| 2020-01-09 | $115.01 | $115.78 | $113.44 | $114.48 | $22.90 | 5,476,275 |
| 2020-01-08 | $111.95 | $114.40 | $111.80 | $113.67 | $22.73 | 6,953,005 |
| 2020-01-07 | $112.33 | $112.51 | $111.07 | $111.89 | $22.38 | 3,809,385 |
| 2020-01-06 | $110.61 | $112.36 | $109.53 | $112.00 | $22.40 | 7,368,905 |
| 2020-01-03 | $108.42 | $111.53 | $108.10 | $111.21 | $22.24 | 6,643,820 |
| 2020-01-02 | $107.60 | $110.29 | $107.38 | $109.68 | $21.94 | 5,541,175 |
| 2019-12-31 | $106.58 | $107.65 | $106.29 | $106.76 | $21.35 | 3,648,520 |
| 2019-12-30 | $107.45 | $107.89 | $105.22 | $106.95 | $21.39 | 2,974,295 |
| 2019-12-27 | $108.63 | $108.70 | $107.08 | $107.45 | $21.49 | 3,641,400 |
| 2019-12-26 | $107.63 | $109.45 | $107.63 | $108.24 | $21.65 | 2,064,920 |
| 2019-12-24 | $107.89 | $108.31 | $107.66 | $107.78 | $21.56 | 1,553,065 |
| 2019-12-23 | $107.31 | $108.29 | $107.10 | $107.82 | $21.56 | 5,817,435 |
| 2019-12-20 | $110.28 | $110.28 | $106.86 | $106.92 | $21.38 | 11,212,125 |
| 2019-12-19 | $108.00 | $109.79 | $107.78 | $109.53 | $21.91 | 6,581,720 |
| 2019-12-18 | $106.40 | $108.54 | $106.15 | $108.00 | $21.60 | 7,347,340 |
| 2019-12-17 | $107.26 | $107.47 | $105.04 | $106.35 | $21.27 | 8,442,385 |
| 2019-12-16 | $106.50 | $107.77 | $106.33 | $107.24 | $21.45 | 5,789,355 |
| 2019-12-13 | $104.32 | $106.65 | $104.01 | $105.64 | $21.13 | 5,868,185 |
| 2019-12-12 | $104.21 | $105.02 | $103.25 | $104.40 | $20.88 | 3,606,015 |
| 2019-12-11 | $103.79 | $104.37 | $103.20 | $104.14 | $20.83 | 3,457,825 |
| 2019-12-10 | $104.20 | $104.74 | $103.36 | $103.55 | $20.71 | 4,088,645 |
| 2019-12-09 | $103.53 | $104.56 | $103.07 | $103.85 | $20.77 | 4,223,380 |
| 2019-12-06 | $105.47 | $105.66 | $103.31 | $103.59 | $20.72 | 5,175,650 |
| 2019-12-05 | $103.67 | $104.97 | $103.05 | $104.91 | $20.98 | 6,971,425 |
| 2019-12-04 | $104.09 | $104.50 | $103.29 | $103.57 | $20.71 | 5,535,425 |
| 2019-12-03 | $101.95 | $104.06 | $99.78 | $103.80 | $20.76 | 9,003,740 |
| 2019-12-02 | $105.22 | $105.44 | $102.34 | $103.92 | $20.78 | 5,969,215 |
| 2019-11-29 | $104.86 | $105.50 | $104.41 | $105.11 | $21.02 | 2,433,115 |
| 2019-11-27 | $104.95 | $105.27 | $103.93 | $105.23 | $21.05 | 3,254,755 |
| 2019-11-26 | $104.09 | $105.38 | $104.02 | $104.37 | $20.87 | 8,823,220 |
| 2019-11-25 | $104.29 | $105.32 | $103.95 | $105.14 | $21.03 | 5,101,620 |
| 2019-11-22 | $103.36 | $104.33 | $102.91 | $103.81 | $20.76 | 7,502,145 |
| 2019-11-21 | $102.72 | $103.52 | $102.36 | $103.02 | $20.60 | 6,671,120 |
| 2019-11-20 | $104.95 | $106.00 | $102.08 | $102.45 | $20.49 | 10,455,860 |
| 2019-11-19 | $104.43 | $105.52 | $104.04 | $105.07 | $21.01 | 6,827,765 |
| 2019-11-18 | $101.05 | $104.35 | $100.65 | $103.84 | $20.77 | 9,752,770 |
| 2019-11-15 | $101.32 | $101.64 | $99.82 | $101.54 | $20.31 | 6,584,900 |
| 2019-11-14 | $99.33 | $100.85 | $99.08 | $100.12 | $20.02 | 5,587,660 |
| 2019-11-13 | $99.22 | $100.33 | $98.77 | $99.67 | $19.93 | 5,280,625 |
| 2019-11-12 | $97.06 | $100.08 | $96.77 | $99.99 | $20.00 | 12,256,335 |
| 2019-11-11 | $95.52 | $98.21 | $95.22 | $95.95 | $19.19 | 9,938,650 |
| 2019-11-08 | $94.42 | $96.59 | $94.11 | $96.23 | $19.25 | 9,070,810 |
| 2019-11-07 | $93.62 | $94.95 | $92.22 | $94.17 | $18.83 | 8,667,875 |
| 2019-11-06 | $91.64 | $93.58 | $90.75 | $93.11 | $18.62 | 9,775,835 |
| 2019-11-05 | $91.49 | $92.57 | $91.02 | $91.64 | $18.33 | 10,033,765 |
| 2019-11-04 | $90.75 | $92.74 | $90.50 | $91.89 | $18.38 | 10,799,335 |
| 2019-11-01 | $88.66 | $91.90 | $87.25 | $90.13 | $18.03 | 21,634,900 |
| 2019-10-31 | $82.21 | $83.47 | $80.93 | $81.56 | $16.31 | 15,457,110 |
| 2019-10-30 | $81.04 | $82.68 | $80.44 | $82.62 | $16.52 | 4,385,500 |
| 2019-10-29 | $80.24 | $81.26 | $79.55 | $80.75 | $16.15 | 4,465,610 |
| 2019-10-28 | $80.72 | $81.46 | $80.04 | $80.31 | $16.06 | 4,463,675 |
| 2019-10-25 | $80.65 | $80.65 | $79.37 | $80.48 | $16.10 | 5,198,185 |
| 2019-10-24 | $78.87 | $81.04 | $78.70 | $80.96 | $16.19 | 7,107,945 |
| 2019-10-23 | $76.64 | $78.66 | $76.20 | $78.06 | $15.61 | 5,980,060 |
| 2019-10-22 | $76.46 | $78.20 | $76.33 | $77.04 | $15.41 | 3,895,225 |
| 2019-10-21 | $77.00 | $77.19 | $76.03 | $76.28 | $15.26 | 4,282,730 |
| 2019-10-18 | $78.77 | $78.79 | $75.80 | $76.56 | $15.31 | 6,806,930 |
| 2019-10-17 | $77.87 | $79.09 | $77.57 | $78.91 | $15.78 | 3,979,835 |
| 2019-10-16 | $77.16 | $78.11 | $75.70 | $77.77 | $15.55 | 6,352,810 |
| 2019-10-15 | $79.79 | $79.96 | $78.63 | $78.68 | $15.74 | 4,386,350 |
| 2019-10-14 | $79.25 | $79.71 | $78.91 | $79.31 | $15.86 | 5,734,195 |
| 2019-10-11 | $78.25 | $80.00 | $78.16 | $79.16 | $15.83 | 6,035,845 |
| 2019-10-10 | $77.15 | $78.06 | $76.57 | $77.60 | $15.52 | 4,651,100 |
| 2019-10-09 | $77.23 | $78.49 | $76.80 | $77.89 | $15.58 | 4,587,520 |
| 2019-10-08 | $76.98 | $77.40 | $75.13 | $76.33 | $15.27 | 5,064,665 |
| 2019-10-07 | $77.49 | $78.36 | $77.00 | $77.81 | $15.56 | 6,375,140 |
| 2019-10-04 | $77.91 | $78.19 | $76.75 | $77.49 | $15.50 | 4,452,585 |
| 2019-10-03 | $75.58 | $77.81 | $75.44 | $77.37 | $15.47 | 6,322,525 |
| 2019-10-02 | $76.40 | $76.40 | $74.55 | $75.65 | $15.13 | 5,289,080 |
| 2019-10-01 | $77.58 | $78.09 | $76.79 | $77.05 | $15.41 | 4,050,220 |
| 2019-09-30 | $76.22 | $77.28 | $75.56 | $76.76 | $15.35 | 6,318,860 |
| 2019-09-27 | $79.13 | $79.42 | $75.86 | $76.22 | $15.24 | 5,537,930 |
| 2019-09-26 | $79.11 | $79.65 | $78.51 | $78.86 | $15.77 | 3,879,530 |
| 2019-09-25 | $79.01 | $79.60 | $77.34 | $79.29 | $15.86 | 5,058,760 |
| 2019-09-24 | $79.93 | $79.95 | $78.16 | $79.28 | $15.86 | 6,742,600 |
| 2019-09-23 | $78.25 | $79.98 | $78.05 | $79.26 | $15.85 | 6,556,325 |
| 2019-09-20 | $79.25 | $80.20 | $78.09 | $78.23 | $15.65 | 10,921,125 |
| 2019-09-19 | $79.00 | $79.60 | $77.89 | $78.42 | $15.68 | 5,469,365 |
| 2019-09-18 | $79.30 | $79.37 | $77.76 | $78.87 | $15.77 | 4,295,265 |
| 2019-09-17 | $79.90 | $80.25 | $78.60 | $79.45 | $15.89 | 5,880,130 |
| 2019-09-16 | $77.43 | $79.90 | $76.84 | $79.67 | $15.93 | 4,845,235 |
| 2019-09-13 | $78.70 | $79.20 | $77.77 | $78.11 | $15.62 | 5,079,210 |
| 2019-09-12 | $80.07 | $80.67 | $78.26 | $78.37 | $15.67 | 7,292,855 |
| 2019-09-11 | $79.78 | $80.88 | $78.83 | $79.85 | $15.97 | 5,696,070 |
| 2019-09-10 | $78.33 | $79.55 | $77.36 | $79.21 | $15.84 | 5,433,765 |
| 2019-09-09 | $80.59 | $81.03 | $78.26 | $79.01 | $15.80 | 6,824,990 |
| 2019-09-06 | $80.50 | $81.41 | $79.84 | $80.10 | $16.02 | 4,901,325 |
| 2019-09-05 | $79.57 | $80.61 | $78.81 | $80.39 | $16.08 | 7,786,515 |
| 2019-09-04 | $79.24 | $79.39 | $77.67 | $78.22 | $15.64 | 5,617,580 |
| 2019-09-03 | $78.51 | $79.30 | $77.33 | $78.03 | $15.61 | 6,383,025 |
| 2019-08-30 | $78.59 | $79.74 | $78.25 | $79.18 | $15.84 | 6,293,870 |
| 2019-08-29 | $78.93 | $79.19 | $77.17 | $77.97 | $15.59 | 9,106,990 |
| 2019-08-28 | $80.08 | $80.58 | $77.11 | $77.85 | $15.57 | 10,248,300 |
| 2019-08-27 | $81.52 | $81.83 | $80.40 | $80.86 | $16.17 | 6,816,445 |
| 2019-08-26 | $80.83 | $81.54 | $80.50 | $81.13 | $16.23 | 6,649,665 |
| 2019-08-23 | $81.75 | $82.85 | $80.05 | $80.35 | $16.07 | 8,224,250 |
| 2019-08-22 | $82.00 | $82.35 | $80.90 | $81.75 | $16.35 | 3,754,605 |
| 2019-08-21 | $80.67 | $82.54 | $79.20 | $81.97 | $16.39 | 6,675,965 |
| 2019-08-20 | $80.72 | $81.11 | $79.46 | $79.67 | $15.93 | 5,335,440 |
| 2019-08-19 | $81.94 | $82.14 | $81.08 | $81.16 | $16.23 | 3,919,410 |
| 2019-08-16 | $80.84 | $81.99 | $80.36 | $80.66 | $16.13 | 5,364,310 |
| 2019-08-15 | $80.80 | $81.66 | $79.79 | $80.10 | $16.02 | 7,649,855 |
| 2019-08-14 | $82.20 | $82.50 | $79.13 | $80.71 | $16.14 | 7,818,155 |
| 2019-08-13 | $81.54 | $84.45 | $81.46 | $83.91 | $16.78 | 8,298,810 |
| 2019-08-12 | $83.00 | $83.38 | $81.42 | $82.19 | $16.44 | 6,133,710 |
| 2019-08-09 | $84.25 | $85.30 | $83.08 | $83.53 | $16.71 | 7,749,675 |
| 2019-08-08 | $82.10 | $84.66 | $82.10 | $84.37 | $16.87 | 8,509,920 |
| 2019-08-07 | $80.49 | $81.81 | $79.05 | $81.46 | $16.29 | 9,951,775 |
| 2019-08-06 | $81.46 | $82.49 | $80.54 | $82.06 | $16.41 | 9,880,905 |
| 2019-08-05 | $83.37 | $83.38 | $78.83 | $80.86 | $16.17 | 14,763,195 |
| 2019-08-02 | $88.00 | $92.79 | $85.89 | $86.05 | $17.21 | 28,300,670 |
| 2019-08-01 | $80.44 | $81.41 | $78.85 | $79.02 | $15.80 | 9,130,990 |
| 2019-07-31 | $82.43 | $82.55 | $79.38 | $80.31 | $16.06 | 8,790,965 |
| 2019-07-30 | $82.13 | $83.36 | $82.10 | $82.44 | $16.49 | 5,756,300 |
| 2019-07-29 | $85.34 | $85.34 | $81.21 | $82.96 | $16.59 | 9,623,280 |
| 2019-07-26 | $85.82 | $86.19 | $85.26 | $85.36 | $17.07 | 5,169,420 |
| 2019-07-25 | $86.04 | $86.66 | $85.09 | $85.34 | $17.07 | 5,062,030 |
| 2019-07-24 | $87.14 | $87.24 | $86.16 | $86.58 | $17.32 | 8,035,680 |
| 2019-07-23 | $88.29 | $88.32 | $86.32 | $87.61 | $17.52 | 5,120,755 |
| 2019-07-22 | $87.56 | $88.15 | $86.87 | $87.55 | $17.51 | 4,342,855 |
| 2019-07-19 | $87.06 | $88.65 | $86.97 | $87.36 | $17.47 | 8,843,690 |
| 2019-07-18 | $86.02 | $86.73 | $85.39 | $86.45 | $17.29 | 6,332,340 |
| 2019-07-17 | $84.68 | $86.83 | $84.46 | $86.55 | $17.31 | 6,462,220 |
| 2019-07-16 | $85.02 | $85.64 | $83.95 | $84.77 | $16.95 | 6,077,400 |
| 2019-07-15 | $84.94 | $85.23 | $83.64 | $85.02 | $17.00 | 9,098,430 |
| 2019-07-12 | $84.30 | $84.76 | $83.03 | $84.71 | $16.94 | 8,756,065 |
| 2019-07-11 | $81.59 | $84.20 | $81.18 | $84.06 | $16.81 | 11,708,780 |
| 2019-07-10 | $80.98 | $81.46 | $80.41 | $81.05 | $16.21 | 8,551,175 |
| 2019-07-09 | $78.45 | $80.70 | $78.01 | $80.55 | $16.11 | 8,592,020 |
| 2019-07-08 | $77.97 | $79.48 | $77.87 | $78.55 | $15.71 | 4,753,700 |
| 2019-07-05 | $78.39 | $78.94 | $77.19 | $78.89 | $15.78 | 3,175,960 |
| 2019-07-03 | $78.48 | $79.45 | $78.04 | $78.84 | $15.77 | 5,445,570 |
| 2019-07-02 | $77.44 | $78.45 | $77.20 | $78.11 | $15.62 | 5,845,100 |
| 2019-07-01 | $78.11 | $78.63 | $76.88 | $77.19 | $15.44 | 6,320,600 |
| 2019-06-28 | $77.09 | $77.62 | $76.01 | $76.83 | $15.37 | 10,282,055 |
| 2019-06-27 | $75.79 | $77.11 | $74.87 | $76.75 | $15.35 | 4,634,640 |
| 2019-06-26 | $75.18 | $76.28 | $74.82 | $75.25 | $15.05 | 7,058,200 |
| 2019-06-25 | $76.10 | $76.48 | $74.67 | $74.87 | $14.97 | 7,626,625 |
| 2019-06-24 | $79.04 | $79.19 | $75.69 | $75.84 | $15.17 | 8,427,520 |
| 2019-06-21 | $76.93 | $77.39 | $74.98 | $76.13 | $15.23 | 13,655,280 |
| 2019-06-20 | $77.87 | $79.32 | $76.40 | $76.94 | $15.39 | 7,946,755 |
| 2019-06-19 | $75.32 | $77.13 | $74.50 | $76.96 | $15.39 | 5,840,990 |
| 2019-06-18 | $75.74 | $75.77 | $74.65 | $74.95 | $14.99 | 5,840,460 |
| 2019-06-17 | $75.54 | $76.69 | $74.44 | $74.53 | $14.91 | 5,729,620 |
| 2019-06-14 | $76.53 | $77.13 | $75.69 | $75.71 | $15.14 | 6,107,275 |
| 2019-06-13 | $77.25 | $77.32 | $76.11 | $76.61 | $15.32 | 6,167,880 |
| 2019-06-12 | $75.52 | $77.07 | $75.22 | $76.99 | $15.40 | 7,036,870 |
| 2019-06-11 | $75.18 | $76.16 | $74.70 | $75.98 | $15.20 | 10,610,775 |
| 2019-06-10 | $74.41 | $75.64 | $74.35 | $74.68 | $14.94 | 6,744,170 |
| 2019-06-07 | $73.75 | $74.61 | $73.49 | $73.82 | $14.76 | 5,964,995 |
| 2019-06-06 | $73.47 | $73.91 | $72.43 | $73.59 | $14.72 | 5,963,635 |
| 2019-06-05 | $73.48 | $73.75 | $71.60 | $73.15 | $14.63 | 6,780,210 |
| 2019-06-04 | $70.71 | $72.50 | $70.39 | $72.47 | $14.49 | 8,477,175 |
| 2019-06-03 | $72.32 | $72.85 | $68.87 | $69.65 | $13.93 | 13,167,425 |
| 2019-05-31 | $75.00 | $75.25 | $72.24 | $72.48 | $14.50 | 12,719,550 |
| 2019-05-30 | $75.80 | $76.43 | $75.11 | $76.05 | $15.21 | 7,092,940 |
| 2019-05-29 | $76.61 | $77.38 | $75.05 | $75.82 | $15.16 | 8,648,495 |
| 2019-05-28 | $77.87 | $79.30 | $77.04 | $77.24 | $15.45 | 8,801,695 |
| 2019-05-24 | $78.20 | $78.90 | $77.26 | $77.74 | $15.55 | 7,613,315 |
| 2019-05-23 | $80.65 | $80.72 | $76.72 | $77.49 | $15.50 | 13,602,955 |
| 2019-05-22 | $81.97 | $82.62 | $81.53 | $81.96 | $16.39 | 3,689,625 |
| 2019-05-21 | $82.44 | $82.97 | $81.95 | $82.56 | $16.51 | 4,576,725 |
| 2019-05-20 | $81.62 | $82.06 | $80.69 | $81.35 | $16.27 | 4,412,780 |
| 2019-05-17 | $82.36 | $84.07 | $81.78 | $82.62 | $16.52 | 6,369,555 |
| 2019-05-16 | $81.11 | $83.58 | $81.11 | $83.24 | $16.65 | 6,355,605 |
| 2019-05-15 | $80.77 | $82.25 | $80.50 | $81.05 | $16.21 | 5,569,660 |
| 2019-05-14 | $80.02 | $81.66 | $80.00 | $81.20 | $16.24 | 6,942,270 |
| 2019-05-13 | $80.75 | $81.76 | $79.42 | $79.49 | $15.90 | 9,609,365 |
| 2019-05-10 | $81.26 | $83.22 | $80.34 | $82.90 | $16.58 | 8,692,500 |
| 2019-05-09 | $80.25 | $82.26 | $79.75 | $81.81 | $16.36 | 7,244,085 |
| 2019-05-08 | $81.59 | $82.22 | $80.89 | $81.65 | $16.33 | 7,460,825 |
| 2019-05-07 | $84.00 | $84.15 | $80.73 | $81.78 | $16.36 | 15,485,025 |
| 2019-05-06 | $83.65 | $85.20 | $82.85 | $85.01 | $17.00 | 11,780,915 |
| 2019-05-03 | $86.05 | $86.68 | $82.80 | $85.96 | $17.19 | 21,916,165 |
| 2019-05-02 | $91.82 | $92.62 | $90.49 | $91.51 | $18.30 | 10,797,045 |
| 2019-05-01 | $93.64 | $93.64 | $91.79 | $91.89 | $18.38 | 7,589,545 |
| 2019-04-30 | $93.02 | $93.76 | $92.60 | $93.42 | $18.68 | 6,330,770 |
| 2019-04-29 | $93.50 | $94.19 | $92.75 | $93.03 | $18.61 | 6,573,595 |
| 2019-04-26 | $93.00 | $93.39 | $91.40 | $93.02 | $18.60 | 5,957,435 |
| 2019-04-25 | $92.82 | $93.38 | $91.35 | $92.90 | $18.58 | 7,055,800 |
| 2019-04-24 | $92.45 | $93.21 | $92.04 | $92.26 | $18.45 | 6,924,765 |
| 2019-04-23 | $91.80 | $92.13 | $90.28 | $91.99 | $18.40 | 8,966,085 |
| 2019-04-22 | $90.84 | $91.94 | $90.61 | $91.57 | $18.31 | 6,223,035 |
| 2019-04-18 | $89.86 | $91.12 | $88.21 | $91.08 | $18.22 | 11,044,260 |
| 2019-04-17 | $94.37 | $94.96 | $91.56 | $92.37 | $18.47 | 8,887,890 |
| 2019-04-16 | $95.95 | $96.96 | $93.44 | $94.05 | $18.81 | 10,923,650 |
| 2019-04-15 | $92.85 | $95.59 | $92.80 | $95.22 | $19.04 | 12,616,020 |
| 2019-04-12 | $90.30 | $92.91 | $90.02 | $92.71 | $18.54 | 12,526,580 |
| 2019-04-11 | $90.00 | $90.87 | $89.02 | $89.68 | $17.94 | 10,151,340 |
| 2019-04-10 | $87.60 | $89.97 | $87.38 | $89.62 | $17.92 | 13,900,720 |
| 2019-04-09 | $85.47 | $87.44 | $85.34 | $87.31 | $17.46 | 9,002,925 |
| 2019-04-08 | $84.09 | $86.85 | $83.31 | $86.08 | $17.22 | 8,111,040 |
| 2019-04-05 | $83.93 | $85.05 | $83.47 | $84.11 | $16.82 | 5,693,025 |
| 2019-04-04 | $87.81 | $87.85 | $82.44 | $83.50 | $16.70 | 16,136,750 |
| 2019-04-03 | $86.11 | $87.94 | $86.08 | $87.49 | $17.50 | 8,165,155 |
| 2019-04-02 | $85.38 | $85.90 | $84.27 | $85.63 | $17.13 | 9,621,470 |
| 2019-04-01 | $84.59 | $85.93 | $83.27 | $85.22 | $17.04 | 6,107,060 |
| 2019-03-29 | $82.92 | $84.03 | $82.26 | $83.97 | $16.79 | 6,697,365 |
| 2019-03-28 | $82.17 | $82.96 | $81.63 | $82.35 | $16.47 | 4,585,680 |
| 2019-03-27 | $84.77 | $84.89 | $80.83 | $81.83 | $16.37 | 9,904,710 |
| 2019-03-26 | $85.89 | $86.36 | $84.53 | $84.84 | $16.97 | 4,902,395 |
| 2019-03-25 | $84.58 | $85.58 | $83.51 | $85.02 | $17.00 | 4,324,785 |
| 2019-03-22 | $88.00 | $88.18 | $85.12 | $85.19 | $17.04 | 6,605,015 |
| 2019-03-21 | $85.53 | $88.34 | $85.46 | $88.30 | $17.66 | 7,601,415 |
| 2019-03-20 | $85.99 | $86.95 | $84.51 | $85.60 | $17.12 | 6,940,990 |
| 2019-03-19 | $84.95 | $85.40 | $83.67 | $85.32 | $17.06 | 9,018,735 |
| 2019-03-18 | $83.41 | $84.56 | $82.98 | $84.51 | $16.90 | 8,351,015 |
| 2019-03-15 | $84.48 | $84.67 | $83.23 | $83.26 | $16.65 | 18,950,710 |
| 2019-03-14 | $83.62 | $84.66 | $83.50 | $84.38 | $16.88 | 5,087,560 |
| 2019-03-13 | $82.66 | $84.44 | $82.66 | $83.66 | $16.73 | 7,134,000 |
| 2019-03-12 | $82.65 | $83.00 | $81.63 | $82.40 | $16.48 | 6,425,275 |
| 2019-03-11 | $81.31 | $82.63 | $81.15 | $82.56 | $16.51 | 7,144,750 |
| 2019-03-08 | $81.64 | $81.68 | $79.66 | $80.67 | $16.13 | 9,239,970 |
| 2019-03-07 | $82.91 | $83.91 | $82.39 | $82.48 | $16.50 | 10,010,985 |
| 2019-03-06 | $83.73 | $84.27 | $82.51 | $82.90 | $16.58 | 6,131,270 |
| 2019-03-05 | $83.51 | $84.27 | $83.20 | $83.62 | $16.72 | 6,015,550 |
| 2019-03-04 | $87.20 | $87.37 | $82.36 | $83.82 | $16.76 | 9,218,570 |
| 2019-03-01 | $87.41 | $87.90 | $85.67 | $86.93 | $17.39 | 7,337,795 |
| 2019-02-28 | $87.83 | $88.54 | $86.67 | $86.79 | $17.36 | 10,333,140 |
| 2019-02-27 | $87.48 | $88.39 | $87.12 | $87.90 | $17.58 | 6,028,005 |
| 2019-02-26 | $86.76 | $87.30 | $86.08 | $86.98 | $17.40 | 5,795,470 |
| 2019-02-25 | $87.46 | $88.60 | $86.85 | $87.06 | $17.41 | 7,774,505 |
| 2019-02-22 | $84.98 | $86.83 | $84.73 | $86.79 | $17.36 | 8,406,825 |
| 2019-02-21 | $83.69 | $84.80 | $83.15 | $84.49 | $16.90 | 7,346,175 |
| 2019-02-20 | $84.13 | $84.25 | $82.94 | $83.87 | $16.77 | 6,356,805 |
| 2019-02-19 | $83.02 | $84.26 | $82.98 | $83.93 | $16.79 | 7,196,680 |
| 2019-02-15 | $83.35 | $83.50 | $82.58 | $83.11 | $16.62 | 6,987,610 |
| 2019-02-14 | $82.10 | $83.63 | $81.94 | $83.19 | $16.64 | 5,723,345 |
| 2019-02-13 | $83.37 | $83.72 | $82.12 | $82.42 | $16.48 | 6,404,240 |
| 2019-02-12 | $82.17 | $83.29 | $81.98 | $83.13 | $16.63 | 10,507,645 |
| 2019-02-11 | $81.38 | $82.24 | $80.82 | $81.69 | $16.34 | 8,930,375 |
| 2019-02-08 | $78.64 | $81.64 | $78.40 | $81.02 | $16.20 | 11,678,905 |
| 2019-02-07 | $81.00 | $81.08 | $76.36 | $79.36 | $15.87 | 24,798,740 |
| 2019-02-06 | $82.00 | $82.30 | $80.04 | $81.22 | $16.24 | 13,943,325 |
| 2019-02-05 | $80.25 | $82.26 | $80.14 | $81.97 | $16.39 | 13,872,490 |
| 2019-02-04 | $79.53 | $80.56 | $78.96 | $80.14 | $16.03 | 13,821,965 |
| 2019-02-01 | $76.69 | $79.26 | $76.69 | $78.90 | $15.78 | 12,447,625 |
| 2019-01-31 | $75.25 | $77.57 | $75.25 | $76.57 | $15.31 | 11,350,600 |
| 2019-01-30 | $73.92 | $75.20 | $73.29 | $75.16 | $15.03 | 8,802,090 |
| 2019-01-29 | $73.95 | $74.50 | $72.78 | $73.21 | $14.64 | 7,452,330 |
| 2019-01-28 | $73.03 | $74.16 | $72.27 | $73.72 | $14.74 | 6,214,015 |
| 2019-01-25 | $73.14 | $73.93 | $73.00 | $73.59 | $14.72 | 7,284,605 |
| 2019-01-24 | $71.56 | $73.02 | $71.47 | $72.52 | $14.50 | 7,827,385 |
| 2019-01-23 | $70.29 | $72.68 | $69.22 | $71.48 | $14.30 | 14,972,815 |
| 2019-01-22 | $69.00 | $70.50 | $68.15 | $69.85 | $13.97 | 17,794,670 |
| 2019-01-18 | $72.36 | $72.50 | $69.86 | $70.50 | $14.10 | 18,154,420 |
| 2019-01-17 | $71.94 | $73.32 | $71.61 | $72.65 | $14.53 | 5,422,350 |
| 2019-01-16 | $74.60 | $75.00 | $71.72 | $72.34 | $14.47 | 7,138,730 |
| 2019-01-15 | $72.54 | $75.29 | $72.54 | $74.63 | $14.93 | 9,792,575 |
| 2019-01-14 | $72.62 | $72.84 | $71.90 | $72.26 | $14.45 | 5,811,835 |
| 2019-01-11 | $72.99 | $73.38 | $72.25 | $73.27 | $14.65 | 6,497,345 |
| 2019-01-10 | $72.26 | $73.27 | $70.19 | $73.21 | $14.64 | 7,581,700 |
| 2019-01-09 | $72.00 | $73.47 | $71.70 | $73.08 | $14.62 | 8,688,530 |
| 2019-01-08 | $70.79 | $71.86 | $70.31 | $71.55 | $14.31 | 12,045,460 |
| 2019-01-07 | $66.82 | $70.51 | $66.82 | $70.09 | $14.02 | 21,051,370 |
| 2019-01-04 | $65.79 | $67.88 | $65.06 | $66.91 | $13.38 | 21,059,560 |
| 2019-01-03 | $68.80 | $69.33 | $66.96 | $67.57 | $13.51 | 10,292,570 |
| 2019-01-02 | $68.58 | $70.68 | $68.04 | $69.68 | $13.94 | 7,749,895 |
| 2018-12-31 | $71.07 | $71.56 | $69.97 | $70.43 | $14.09 | 5,545,745 |
| 2018-12-28 | $70.75 | $71.66 | $69.15 | $70.34 | $14.07 | 5,408,475 |
| 2018-12-27 | $67.66 | $70.41 | $67.07 | $70.39 | $14.08 | 8,029,880 |
| 2018-12-26 | $66.03 | $68.66 | $65.96 | $68.57 | $13.71 | 13,963,890 |
| 2018-12-24 | $65.00 | $67.00 | $64.41 | $65.51 | $13.10 | 5,471,630 |
| 2018-12-21 | $70.21 | $70.82 | $65.10 | $65.84 | $13.17 | 20,716,210 |
| 2018-12-20 | $69.40 | $70.72 | $67.16 | $69.87 | $13.97 | 17,435,180 |
| 2018-12-19 | $70.72 | $72.46 | $69.46 | $70.02 | $14.00 | 12,112,785 |
| 2018-12-18 | $68.65 | $71.42 | $68.65 | $70.07 | $14.01 | 15,791,690 |
| 2018-12-17 | $72.34 | $72.50 | $67.86 | $68.24 | $13.65 | 14,732,840 |
| 2018-12-14 | $73.04 | $74.53 | $72.13 | $72.91 | $14.58 | 11,192,065 |
| 2018-12-13 | $75.94 | $76.35 | $73.63 | $74.51 | $14.90 | 5,704,780 |
| 2018-12-12 | $76.00 | $76.35 | $74.63 | $75.19 | $15.04 | 7,198,275 |
| 2018-12-11 | $75.97 | $76.28 | $74.00 | $74.44 | $14.89 | 17,497,190 |
| 2018-12-10 | $72.04 | $74.95 | $72.04 | $74.70 | $14.94 | 7,206,630 |
| 2018-12-07 | $74.81 | $75.50 | $71.19 | $71.61 | $14.32 | 9,216,290 |
| 2018-12-06 | $71.62 | $75.47 | $70.34 | $75.44 | $15.09 | 11,370,130 |
| 2018-12-04 | $75.48 | $76.39 | $72.44 | $73.38 | $14.68 | 11,437,115 |
| 2018-12-03 | $76.23 | $77.18 | $74.36 | $75.11 | $15.02 | 11,311,355 |
| 2018-11-30 | $73.95 | $75.07 | $72.66 | $73.84 | $14.77 | 15,607,755 |
| 2018-11-29 | $73.07 | $74.40 | $72.14 | $73.90 | $14.78 | 7,416,695 |
| 2018-11-28 | $71.25 | $73.79 | $71.25 | $73.52 | $14.70 | 8,112,485 |
| 2018-11-27 | $70.59 | $71.20 | $69.86 | $70.70 | $14.14 | 9,286,620 |
| 2018-11-26 | $69.21 | $71.07 | $68.63 | $70.84 | $14.17 | 9,080,390 |
| 2018-11-23 | $67.64 | $69.02 | $67.64 | $67.96 | $13.59 | 4,263,670 |
| 2018-11-21 | $67.64 | $69.28 | $67.54 | $68.54 | $13.71 | 17,896,370 |
| 2018-11-20 | $65.77 | $68.59 | $64.65 | $67.04 | $13.41 | 16,924,040 |
| 2018-11-19 | $73.13 | $73.35 | $67.53 | $67.78 | $13.56 | 14,420,255 |
| 2018-11-16 | $72.38 | $73.66 | $71.53 | $73.45 | $14.69 | 11,099,215 |
| 2018-11-15 | $72.51 | $73.15 | $71.60 | $72.75 | $14.55 | 8,675,430 |
| 2018-11-14 | $74.70 | $75.43 | $73.02 | $73.34 | $14.67 | 9,374,955 |
| 2018-11-13 | $73.82 | $75.04 | $72.80 | $73.48 | $14.70 | 6,777,240 |
| 2018-11-12 | $74.39 | $75.36 | $72.65 | $73.74 | $14.75 | 8,576,455 |
| 2018-11-09 | $76.89 | $77.22 | $73.96 | $74.73 | $14.95 | 11,174,390 |
| 2018-11-08 | $78.06 | $79.49 | $77.28 | $77.91 | $15.58 | 11,460,505 |
| 2018-11-07 | $75.91 | $78.68 | $75.62 | $77.86 | $15.57 | 14,676,015 |
| 2018-11-06 | $74.57 | $75.64 | $73.52 | $74.75 | $14.95 | 9,645,025 |
| 2018-11-05 | $73.01 | $75.22 | $71.69 | $74.87 | $14.97 | 14,501,245 |
| 2018-11-02 | $81.68 | $81.72 | $71.54 | $72.56 | $14.51 | 29,632,475 |
| 2018-11-01 | $82.20 | $84.00 | $79.68 | $83.69 | $16.74 | 11,803,140 |
| 2018-10-31 | $81.06 | $82.84 | $80.77 | $82.18 | $16.44 | 10,595,745 |
| 2018-10-30 | $77.28 | $79.46 | $76.89 | $78.95 | $15.79 | 9,917,345 |
| 2018-10-29 | $80.27 | $80.99 | $76.02 | $77.54 | $15.51 | 10,465,665 |
| 2018-10-26 | $78.85 | $79.93 | $77.16 | $78.19 | $15.64 | 9,069,720 |
| 2018-10-25 | $79.89 | $81.81 | $79.23 | $81.10 | $16.22 | 9,034,380 |
| 2018-10-24 | $83.05 | $83.95 | $78.89 | $79.10 | $15.82 | 8,937,000 |
| 2018-10-23 | $80.80 | $83.75 | $80.34 | $83.40 | $16.68 | 10,476,705 |
| 2018-10-22 | $81.50 | $83.47 | $80.84 | $82.94 | $16.59 | 10,575,570 |
| 2018-10-19 | $82.61 | $83.96 | $81.14 | $81.20 | $16.24 | 11,393,600 |
| 2018-10-18 | $80.95 | $82.51 | $80.70 | $81.71 | $16.34 | 14,145,410 |
| 2018-10-17 | $83.01 | $83.74 | $81.05 | $81.66 | $16.33 | 13,539,025 |
| 2018-10-16 | $81.45 | $82.99 | $80.67 | $82.71 | $16.54 | 11,188,635 |
| 2018-10-15 | $80.30 | $81.29 | $78.56 | $80.15 | $16.03 | 12,905,150 |
| 2018-10-12 | $79.64 | $80.98 | $78.55 | $79.95 | $15.99 | 18,645,715 |
| 2018-10-11 | $78.83 | $79.78 | $76.74 | $77.12 | $15.42 | 20,363,700 |
| 2018-10-10 | $83.11 | $83.43 | $78.40 | $79.57 | $15.91 | 166,853,010 |
| 2018-10-09 | $83.05 | $84.59 | $82.01 | $82.56 | $16.51 | 15,980,980 |
| 2018-10-08 | $86.20 | $86.92 | $81.83 | $83.70 | $16.74 | 18,986,565 |
| 2018-10-05 | $87.69 | $88.13 | $84.59 | $86.10 | $17.22 | 19,750,675 |
| 2018-10-04 | $91.45 | $91.70 | $88.50 | $89.29 | $17.86 | 8,666,200 |
| 2018-10-03 | $91.54 | $92.65 | $91.01 | $91.50 | $18.30 | 8,188,730 |
| 2018-10-02 | $92.35 | $92.47 | $90.08 | $91.18 | $18.24 | 10,354,470 |
| 2018-10-01 | $93.00 | $94.37 | $91.80 | $92.29 | $18.46 | 9,299,215 |
| 2018-09-28 | $91.20 | $92.38 | $89.77 | $92.27 | $18.45 | 11,345,165 |
| 2018-09-27 | $90.07 | $92.25 | $90.07 | $91.76 | $18.35 | 11,570,870 |
| 2018-09-26 | $90.00 | $90.48 | $88.73 | $89.55 | $17.91 | 9,362,490 |
| 2018-09-25 | $88.25 | $89.86 | $88.00 | $89.51 | $17.90 | 11,664,515 |
| 2018-09-24 | $85.48 | $87.71 | $84.16 | $87.25 | $17.45 | 10,489,850 |
| 2018-09-21 | $85.90 | $87.16 | $85.21 | $85.48 | $17.10 | 16,006,800 |
| 2018-09-20 | $84.00 | $86.44 | $82.77 | $85.71 | $17.14 | 13,577,715 |
| 2018-09-19 | $88.65 | $88.94 | $84.57 | $85.83 | $17.17 | 13,020,190 |
| 2018-09-18 | $86.59 | $89.44 | $85.28 | $88.43 | $17.69 | 9,148,035 |
| 2018-09-17 | $90.31 | $90.73 | $87.62 | $88.17 | $17.63 | 7,094,295 |
| 2018-09-14 | $90.01 | $91.27 | $90.01 | $90.35 | $18.07 | 7,647,285 |
| 2018-09-13 | $89.23 | $90.50 | $88.48 | $89.93 | $17.99 | 8,774,805 |
| 2018-09-12 | $87.34 | $88.97 | $86.35 | $88.73 | $17.75 | 8,232,670 |
| 2018-09-11 | $87.51 | $88.84 | $87.00 | $87.23 | $17.45 | 10,716,195 |
| 2018-09-10 | $86.13 | $87.99 | $85.58 | $87.85 | $17.57 | 7,771,780 |
| 2018-09-07 | $84.44 | $86.79 | $83.76 | $85.52 | $17.10 | 5,359,525 |
| 2018-09-06 | $83.79 | $85.77 | $83.52 | $85.00 | $17.00 | 8,817,500 |
| 2018-09-05 | $86.28 | $86.56 | $81.56 | $83.52 | $16.70 | 10,461,910 |
| 2018-09-04 | $85.10 | $86.16 | $83.81 | $86.08 | $17.22 | 9,832,425 |
| 2018-08-31 | $82.87 | $84.12 | $82.87 | $83.76 | $16.75 | 8,660,840 |
| 2018-08-30 | $82.45 | $83.63 | $82.10 | $83.05 | $16.61 | 5,623,020 |
| 2018-08-29 | $81.58 | $83.06 | $81.35 | $82.51 | $16.50 | 6,126,965 |
| 2018-08-28 | $80.64 | $81.13 | $80.08 | $80.92 | $16.18 | 4,583,805 |
| 2018-08-27 | $80.53 | $81.20 | $79.76 | $80.31 | $16.06 | 4,756,705 |
| 2018-08-24 | $78.96 | $80.70 | $78.95 | $80.39 | $16.08 | 4,449,575 |
| 2018-08-23 | $77.50 | $79.09 | $77.50 | $78.75 | $15.75 | 5,853,210 |
| 2018-08-22 | $76.49 | $78.01 | $76.49 | $77.72 | $15.54 | 4,141,230 |
| 2018-08-21 | $77.27 | $77.50 | $76.27 | $76.61 | $15.32 | 6,180,765 |
| 2018-08-20 | $76.90 | $77.37 | $76.04 | $76.68 | $15.34 | 6,260,790 |
| 2018-08-17 | $76.50 | $76.69 | $75.40 | $76.50 | $15.30 | 4,740,510 |
| 2018-08-16 | $76.50 | $77.39 | $76.37 | $76.59 | $15.32 | 5,723,620 |
| 2018-08-15 | $76.27 | $76.95 | $75.19 | $76.22 | $15.24 | 7,611,095 |
| 2018-08-14 | $75.29 | $76.46 | $74.20 | $76.35 | $15.27 | 4,561,825 |
| 2018-08-13 | $75.00 | $75.57 | $74.24 | $74.78 | $14.96 | 9,093,440 |
| 2018-08-10 | $74.01 | $75.78 | $73.85 | $75.29 | $15.06 | 6,264,255 |
| 2018-08-09 | $73.35 | $75.14 | $73.14 | $74.55 | $14.91 | 8,613,240 |
| 2018-08-08 | $73.03 | $73.34 | $72.15 | $73.05 | $14.61 | 6,597,390 |
| 2018-08-07 | $73.60 | $74.42 | $72.98 | $73.06 | $14.61 | 4,658,815 |
| 2018-08-06 | $73.49 | $74.26 | $72.82 | $73.63 | $14.73 | 7,280,270 |
| 2018-08-03 | $73.99 | $75.64 | $73.09 | $73.63 | $14.73 | 13,137,570 |
| 2018-08-02 | $70.50 | $73.87 | $70.00 | $73.76 | $14.75 | 20,619,900 |
| 2018-08-01 | $63.23 | $64.87 | $63.09 | $64.60 | $12.92 | 14,782,870 |
| 2018-07-31 | $63.10 | $63.74 | $62.37 | $62.91 | $12.58 | 9,737,705 |
| 2018-07-30 | $65.58 | $65.74 | $62.27 | $62.78 | $12.56 | 11,980,190 |
| 2018-07-27 | $68.37 | $68.55 | $65.03 | $65.81 | $13.16 | 6,343,045 |
| 2018-07-26 | $68.11 | $68.83 | $67.37 | $68.57 | $13.71 | 6,090,515 |
| 2018-07-25 | $66.89 | $68.67 | $66.89 | $68.43 | $13.69 | 5,886,805 |
| 2018-07-24 | $68.67 | $68.79 | $66.15 | $66.75 | $13.35 | 7,223,280 |
| 2018-07-23 | $67.91 | $68.31 | $66.90 | $68.22 | $13.64 | 5,828,715 |
| 2018-07-20 | $66.36 | $68.35 | $66.36 | $67.98 | $13.60 | 5,076,300 |
| 2018-07-19 | $67.03 | $68.05 | $66.84 | $67.45 | $13.49 | 8,021,855 |
| 2018-07-18 | $67.06 | $67.20 | $66.49 | $66.81 | $13.36 | 7,045,925 |
| 2018-07-17 | $66.00 | $67.22 | $65.01 | $66.94 | $13.39 | 6,018,655 |
| 2018-07-16 | $66.85 | $67.02 | $66.11 | $66.23 | $13.25 | 2,719,460 |
| 2018-07-13 | $67.08 | $67.30 | $66.23 | $66.56 | $13.31 | 4,880,565 |
| 2018-07-12 | $65.95 | $67.45 | $65.80 | $67.23 | $13.45 | 3,989,340 |
| 2018-07-11 | $65.03 | $65.83 | $64.79 | $65.66 | $13.13 | 3,701,430 |
| 2018-07-10 | $65.11 | $65.84 | $65.01 | $65.41 | $13.08 | 5,001,725 |
| 2018-07-09 | $65.29 | $65.97 | $64.41 | $64.77 | $12.95 | 5,411,535 |
| 2018-07-06 | $64.36 | $65.12 | $64.08 | $64.97 | $12.99 | 3,594,045 |
| 2018-07-05 | $64.12 | $64.40 | $63.30 | $64.33 | $12.87 | 8,854,505 |
| 2018-07-03 | $64.12 | $64.28 | $63.37 | $63.59 | $12.72 | 2,998,405 |
| 2018-07-02 | $62.17 | $63.97 | $61.90 | $63.93 | $12.79 | 4,696,035 |
| 2018-06-29 | $62.82 | $63.44 | $62.34 | $62.43 | $12.49 | 9,346,645 |
| 2018-06-28 | $61.56 | $62.64 | $61.08 | $62.45 | $12.49 | 4,818,490 |
| 2018-06-27 | $63.23 | $63.59 | $61.72 | $61.80 | $12.36 | 7,116,335 |
| 2018-06-26 | $62.47 | $63.29 | $62.17 | $62.87 | $12.57 | 7,131,940 |
| 2018-06-25 | $63.47 | $63.55 | $61.53 | $62.12 | $12.42 | 11,576,140 |
| 2018-06-22 | $64.83 | $64.83 | $63.28 | $63.93 | $12.79 | 11,520,940 |
| 2018-06-21 | $65.03 | $65.46 | $63.98 | $64.74 | $12.95 | 5,191,285 |
| 2018-06-20 | $64.35 | $65.55 | $64.35 | $65.08 | $13.02 | 6,157,430 |
| 2018-06-19 | $63.20 | $64.75 | $62.80 | $64.32 | $12.86 | 13,468,810 |
| 2018-06-18 | $64.98 | $66.32 | $64.73 | $66.17 | $13.23 | 12,177,930 |
| 2018-06-15 | $65.90 | $66.00 | $64.79 | $65.28 | $13.06 | 13,102,295 |
| 2018-06-14 | $65.09 | $66.27 | $65.09 | $65.74 | $13.15 | 8,392,850 |
| 2018-06-13 | $64.38 | $65.17 | $64.16 | $64.69 | $12.94 | 9,364,980 |
| 2018-06-12 | $63.33 | $64.15 | $62.92 | $64.11 | $12.82 | 6,317,000 |
| 2018-06-11 | $62.79 | $63.35 | $62.54 | $63.25 | $12.65 | 4,543,675 |
| 2018-06-08 | $61.50 | $62.67 | $60.86 | $62.53 | $12.51 | 6,575,250 |
| 2018-06-07 | $63.39 | $63.72 | $60.83 | $61.50 | $12.30 | 8,728,020 |
| 2018-06-06 | $63.30 | $63.57 | $62.75 | $63.29 | $12.66 | 6,903,740 |
| 2018-06-05 | $62.69 | $63.27 | $62.03 | $63.20 | $12.64 | 7,323,280 |
| 2018-06-04 | $62.48 | $62.65 | $61.56 | $62.47 | $12.49 | 5,678,845 |
| 2018-06-01 | $61.56 | $62.09 | $61.52 | $62.00 | $12.40 | 6,276,980 |
| 2018-05-31 | $61.16 | $62.13 | $61.00 | $61.18 | $12.24 | 10,104,655 |
| 2018-05-30 | $60.35 | $61.41 | $60.34 | $61.18 | $12.24 | 6,563,830 |
| 2018-05-29 | $60.20 | $60.95 | $59.81 | $59.93 | $11.99 | 7,375,890 |
| 2018-05-25 | $60.47 | $60.64 | $59.93 | $60.37 | $12.07 | 4,194,420 |
| 2018-05-24 | $59.32 | $60.82 | $59.28 | $60.64 | $12.13 | 12,921,010 |
| 2018-05-23 | $58.23 | $59.20 | $58.10 | $59.17 | $11.83 | 4,842,000 |
| 2018-05-22 | $59.41 | $59.71 | $58.73 | $58.77 | $11.75 | 6,763,885 |
| 2018-05-21 | $59.25 | $59.69 | $58.84 | $59.32 | $11.86 | 10,823,700 |
| 2018-05-18 | $58.32 | $59.02 | $58.21 | $58.52 | $11.70 | 7,560,140 |
| 2018-05-17 | $58.49 | $58.78 | $57.76 | $58.29 | $11.66 | 7,761,180 |
| 2018-05-16 | $59.44 | $59.49 | $58.47 | $58.61 | $11.72 | 6,825,025 |
| 2018-05-15 | $59.23 | $59.62 | $58.28 | $59.29 | $11.86 | 6,401,275 |
| 2018-05-14 | $60.38 | $60.81 | $59.16 | $59.55 | $11.91 | 6,479,180 |
| 2018-05-11 | $60.18 | $60.57 | $59.34 | $60.38 | $12.08 | 8,567,395 |
| 2018-05-10 | $58.91 | $60.28 | $58.84 | $60.16 | $12.03 | 7,323,690 |
| 2018-05-09 | $57.05 | $59.07 | $57.05 | $59.02 | $11.80 | 12,709,775 |
| 2018-05-08 | $55.38 | $56.97 | $55.29 | $56.94 | $11.39 | 10,671,730 |
| 2018-05-07 | $55.20 | $55.82 | $54.76 | $55.69 | $11.14 | 8,016,570 |
| 2018-05-04 | $55.77 | $56.10 | $53.40 | $54.74 | $10.95 | 17,450,245 |
| 2018-05-03 | $55.56 | $56.49 | $54.91 | $56.11 | $11.22 | 13,995,260 |
| 2018-05-02 | $55.92 | $56.44 | $55.64 | $55.94 | $11.19 | 6,736,985 |
| 2018-05-01 | $55.01 | $55.84 | $54.94 | $55.74 | $11.15 | 6,190,535 |
| 2018-04-30 | $55.18 | $56.28 | $54.97 | $55.36 | $11.07 | 7,637,645 |
| 2018-04-27 | $55.67 | $56.14 | $54.89 | $54.93 | $10.99 | 7,503,385 |
| 2018-04-26 | $55.17 | $55.97 | $54.98 | $55.42 | $11.08 | 8,235,375 |
| 2018-04-25 | $55.79 | $55.98 | $54.26 | $54.80 | $10.96 | 12,190,220 |
| 2018-04-24 | $57.50 | $57.71 | $55.52 | $56.07 | $11.21 | 6,747,095 |
| 2018-04-23 | $57.57 | $57.82 | $56.68 | $56.74 | $11.35 | 7,771,400 |
| 2018-04-20 | $57.28 | $57.66 | $56.87 | $57.15 | $11.43 | 3,431,005 |
| 2018-04-19 | $57.25 | $57.55 | $56.89 | $57.41 | $11.48 | 3,822,530 |
| 2018-04-18 | $57.98 | $57.98 | $57.38 | $57.49 | $11.50 | 4,221,900 |
| 2018-04-17 | $57.20 | $57.79 | $57.00 | $57.67 | $11.53 | 7,273,930 |
| 2018-04-16 | $56.45 | $57.33 | $56.10 | $56.76 | $11.35 | 5,807,155 |
| 2018-04-13 | $56.47 | $56.47 | $55.53 | $55.84 | $11.17 | 4,083,745 |
| 2018-04-12 | $55.41 | $56.46 | $55.41 | $56.09 | $11.22 | 6,920,800 |
| 2018-04-11 | $54.68 | $56.35 | $54.26 | $54.83 | $10.97 | 11,506,170 |
| 2018-04-10 | $55.17 | $56.53 | $54.70 | $56.23 | $11.25 | 7,429,460 |
| 2018-04-09 | $54.29 | $55.46 | $54.25 | $54.47 | $10.89 | 6,167,845 |
| 2018-04-06 | $54.23 | $54.97 | $54.01 | $54.33 | $10.87 | 6,208,920 |
| 2018-04-05 | $54.35 | $55.24 | $54.19 | $54.59 | $10.92 | 5,035,520 |
| 2018-04-04 | $52.42 | $54.48 | $52.24 | $54.31 | $10.86 | 6,200,415 |
| 2018-04-03 | $52.73 | $53.69 | $52.73 | $53.43 | $10.69 | 7,499,890 |
| 2018-04-02 | $53.11 | $53.53 | $52.03 | $52.43 | $10.49 | 4,772,180 |
| 2018-03-29 | $52.75 | $53.77 | $52.45 | $53.58 | $10.72 | 6,760,740 |
| 2018-03-28 | $53.33 | $53.60 | $51.97 | $52.28 | $10.46 | 10,064,285 |
| 2018-03-27 | $55.12 | $55.34 | $52.97 | $53.33 | $10.67 | 6,575,385 |
| 2018-03-26 | $53.86 | $54.60 | $53.45 | $54.58 | $10.92 | 4,675,820 |
| 2018-03-23 | $53.58 | $53.86 | $52.92 | $52.95 | $10.59 | 5,840,320 |
| 2018-03-22 | $53.96 | $54.64 | $53.50 | $53.61 | $10.72 | 4,484,785 |
| 2018-03-21 | $54.13 | $55.18 | $53.81 | $54.57 | $10.91 | 7,606,335 |
| 2018-03-20 | $53.22 | $54.14 | $52.82 | $53.78 | $10.76 | 3,550,900 |
| 2018-03-19 | $52.68 | $53.47 | $52.22 | $53.35 | $10.67 | 6,818,405 |
| 2018-03-16 | $54.09 | $54.73 | $54.00 | $54.00 | $10.80 | 10,732,150 |
| 2018-03-15 | $54.62 | $54.97 | $54.04 | $54.18 | $10.84 | 4,526,295 |
| 2018-03-14 | $54.23 | $54.63 | $53.90 | $54.54 | $10.91 | 3,743,280 |
| 2018-03-13 | $54.69 | $54.95 | $54.00 | $54.25 | $10.85 | 6,147,880 |
| 2018-03-12 | $54.44 | $54.82 | $54.14 | $54.68 | $10.94 | 6,267,060 |
| 2018-03-09 | $54.47 | $54.68 | $53.96 | $54.44 | $10.89 | 8,717,075 |
| 2018-03-08 | $52.85 | $54.13 | $52.63 | $54.09 | $10.82 | 12,724,885 |
| 2018-03-07 | $51.33 | $52.55 | $51.21 | $52.47 | $10.49 | 8,776,570 |
| 2018-03-06 | $50.89 | $51.93 | $50.47 | $51.85 | $10.37 | 9,749,250 |
| 2018-03-05 | $50.23 | $51.23 | $49.88 | $50.65 | $10.13 | 7,842,040 |
| 2018-03-02 | $49.39 | $50.56 | $49.25 | $50.46 | $10.09 | 9,912,445 |
| 2018-03-01 | $50.72 | $50.92 | $49.27 | $49.51 | $9.90 | 9,499,415 |
| 2018-02-28 | $49.82 | $51.00 | $49.58 | $50.47 | $10.09 | 8,461,395 |
| 2018-02-27 | $50.42 | $50.87 | $49.95 | $49.95 | $9.99 | 4,280,330 |
| 2018-02-26 | $49.99 | $50.39 | $49.79 | $50.32 | $10.06 | 5,516,170 |
| 2018-02-23 | $49.65 | $49.94 | $49.08 | $49.87 | $9.97 | 6,204,685 |
| 2018-02-22 | $49.25 | $49.83 | $49.02 | $49.20 | $9.84 | 8,470,165 |
| 2018-02-21 | $49.40 | $49.97 | $49.11 | $49.11 | $9.82 | 7,956,675 |
| 2018-02-20 | $48.43 | $49.62 | $48.42 | $49.06 | $9.81 | 5,623,030 |
| 2018-02-16 | $49.03 | $49.58 | $48.94 | $48.95 | $9.79 | 6,472,265 |
| 2018-02-15 | $48.50 | $49.56 | $48.20 | $49.28 | $9.86 | 8,440,625 |
| 2018-02-14 | $47.93 | $48.51 | $47.68 | $48.38 | $9.68 | 7,719,775 |
| 2018-02-13 | $46.43 | $48.16 | $46.30 | $48.12 | $9.62 | 12,359,790 |
| 2018-02-12 | $46.87 | $47.20 | $46.39 | $46.48 | $9.30 | 13,305,355 |
| 2018-02-09 | $45.23 | $46.87 | $44.54 | $46.54 | $9.31 | 20,390,800 |
| 2018-02-08 | $45.50 | $45.85 | $44.47 | $44.50 | $8.90 | 13,788,890 |
| 2018-02-07 | $46.68 | $46.80 | $45.50 | $45.51 | $9.10 | 12,513,825 |
| 2018-02-06 | $45.27 | $47.00 | $44.60 | $46.54 | $9.31 | 33,246,965 |
| 2018-02-05 | $44.27 | $45.70 | $43.67 | $43.83 | $8.77 | 11,821,830 |
| 2018-02-02 | $45.71 | $45.73 | $44.84 | $44.94 | $8.99 | 7,376,405 |
| 2018-02-01 | $45.75 | $46.27 | $45.47 | $45.87 | $9.17 | 7,172,035 |
| 2018-01-31 | $45.39 | $46.40 | $45.36 | $46.04 | $9.21 | 7,133,865 |
| 2018-01-30 | $45.65 | $46.00 | $45.63 | $45.74 | $9.15 | 6,100,660 |
| 2018-01-29 | $45.76 | $46.24 | $45.69 | $45.96 | $9.19 | 8,298,675 |
| 2018-01-26 | $45.11 | $46.04 | $45.09 | $45.86 | $9.17 | 5,992,855 |
| 2018-01-25 | $45.55 | $45.81 | $45.12 | $45.41 | $9.08 | 3,404,300 |
| 2018-01-24 | $45.95 | $46.23 | $45.05 | $45.25 | $9.05 | 6,378,865 |
| 2018-01-23 | $44.29 | $45.91 | $43.55 | $45.75 | $9.15 | 13,473,155 |
| 2018-01-22 | $45.80 | $45.91 | $45.21 | $45.85 | $9.17 | 6,740,710 |
| 2018-01-19 | $45.90 | $46.43 | $45.65 | $46.01 | $9.20 | 11,459,375 |
| 2018-01-18 | $44.88 | $45.90 | $44.85 | $45.71 | $9.14 | 9,588,740 |
| 2018-01-17 | $44.77 | $45.27 | $44.64 | $45.09 | $9.02 | 5,481,750 |
| 2018-01-16 | $45.03 | $45.79 | $44.15 | $44.34 | $8.87 | 7,324,620 |
| 2018-01-12 | $44.44 | $45.13 | $44.30 | $44.94 | $8.99 | 7,283,610 |
| 2018-01-11 | $44.09 | $44.61 | $43.90 | $44.26 | $8.85 | 6,001,865 |
| 2018-01-10 | $44.06 | $44.22 | $43.48 | $44.10 | $8.82 | 5,892,960 |
| 2018-01-09 | $44.69 | $44.84 | $43.97 | $44.32 | $8.86 | 6,905,110 |
| 2018-01-08 | $44.29 | $45.04 | $44.01 | $45.00 | $9.00 | 5,554,230 |
| 2018-01-05 | $44.32 | $44.54 | $43.92 | $44.10 | $8.82 | 7,130,815 |
| 2018-01-04 | $45.11 | $45.23 | $43.96 | $44.00 | $8.80 | 12,648,535 |
| 2018-01-03 | $44.30 | $45.14 | $44.17 | $45.03 | $9.01 | 7,560,100 |
| 2018-01-02 | $43.76 | $44.46 | $43.56 | $44.35 | $8.87 | 6,405,810 |
| 2017-12-29 | $44.11 | $44.19 | $43.69 | $43.69 | $8.74 | 4,413,675 |
| 2017-12-28 | $44.09 | $44.12 | $43.83 | $44.01 | $8.80 | 6,961,475 |
| 2017-12-27 | $44.20 | $44.29 | $43.92 | $44.06 | $8.81 | 2,765,530 |
| 2017-12-26 | $43.61 | $44.31 | $43.61 | $44.16 | $8.83 | 6,491,245 |
| 2017-12-22 | $44.05 | $44.24 | $43.61 | $43.92 | $8.78 | 7,175,510 |
| 2017-12-21 | $45.00 | $45.00 | $43.91 | $43.99 | $8.80 | 7,777,650 |
| 2017-12-20 | $45.50 | $45.50 | $43.70 | $44.87 | $8.97 | 8,644,705 |
| 2017-12-19 | $44.25 | $45.64 | $44.09 | $45.09 | $9.02 | 10,834,290 |
| 2017-12-18 | $43.89 | $44.70 | $43.69 | $44.27 | $8.85 | 8,966,665 |
| 2017-12-15 | $42.84 | $43.80 | $42.84 | $43.64 | $8.73 | 11,914,230 |
| 2017-12-14 | $42.80 | $43.05 | $42.56 | $42.71 | $8.54 | 7,128,480 |
| 2017-12-13 | $42.34 | $43.08 | $42.21 | $42.65 | $8.53 | 5,956,895 |
| 2017-12-12 | $41.53 | $42.59 | $41.46 | $42.18 | $8.44 | 6,655,400 |
| 2017-12-11 | $41.94 | $42.38 | $41.80 | $42.22 | $8.44 | 6,013,060 |
| 2017-12-08 | $41.62 | $42.03 | $41.57 | $41.95 | $8.39 | 4,747,075 |
| 2017-12-07 | $41.38 | $41.64 | $41.04 | $41.42 | $8.28 | 7,451,860 |
| 2017-12-06 | $40.95 | $41.42 | $40.50 | $41.29 | $8.26 | 6,178,615 |
| 2017-12-05 | $41.26 | $41.97 | $41.07 | $41.10 | $8.22 | 7,781,790 |
| 2017-12-04 | $42.42 | $42.49 | $41.51 | $41.54 | $8.31 | 6,633,645 |
| 2017-12-01 | $41.98 | $42.28 | $41.20 | $42.19 | $8.44 | 5,936,005 |
| 2017-11-30 | $41.77 | $42.18 | $41.33 | $42.06 | $8.41 | 6,821,550 |
| 2017-11-29 | $42.11 | $42.17 | $41.02 | $41.44 | $8.29 | 5,679,340 |
| 2017-11-28 | $42.08 | $42.31 | $41.63 | $42.16 | $8.43 | 5,517,000 |
| 2017-11-27 | $41.91 | $42.24 | $41.78 | $41.83 | $8.37 | 14,203,320 |
| 2017-11-24 | $41.84 | $42.08 | $41.65 | $41.91 | $8.38 | 2,824,080 |
| 2017-11-22 | $41.50 | $42.00 | $41.33 | $41.77 | $8.35 | 8,206,295 |
| 2017-11-21 | $41.00 | $41.52 | $40.84 | $41.32 | $8.26 | 9,069,865 |
| 2017-11-20 | $40.41 | $40.99 | $40.21 | $40.77 | $8.15 | 6,824,320 |
| 2017-11-17 | $40.26 | $40.51 | $39.98 | $40.31 | $8.06 | 6,322,940 |
| 2017-11-16 | $40.10 | $40.73 | $39.93 | $40.26 | $8.05 | 10,661,330 |
| 2017-11-15 | $39.63 | $40.24 | $39.40 | $39.90 | $7.98 | 7,144,285 |
| 2017-11-14 | $39.95 | $40.41 | $39.43 | $40.02 | $8.00 | 7,188,685 |
| 2017-11-13 | $39.84 | $40.38 | $39.68 | $40.35 | $8.07 | 8,744,370 |
| 2017-11-10 | $39.49 | $40.09 | $39.22 | $39.94 | $7.99 | 8,008,295 |
| 2017-11-09 | $39.67 | $40.04 | $39.13 | $39.49 | $7.90 | 7,912,475 |
| 2017-11-08 | $39.14 | $40.10 | $39.00 | $39.91 | $7.98 | 9,435,105 |
| 2017-11-07 | $39.45 | $39.53 | $38.84 | $39.09 | $7.82 | 6,816,680 |
| 2017-11-06 | $38.89 | $39.29 | $38.62 | $39.25 | $7.85 | 7,661,350 |
| 2017-11-03 | $38.51 | $39.08 | $38.50 | $39.01 | $7.80 | 6,004,750 |
| 2017-11-02 | $38.46 | $39.03 | $38.12 | $38.61 | $7.72 | 7,819,235 |
| 2017-11-01 | $39.42 | $39.46 | $38.32 | $38.77 | $7.75 | 11,484,340 |
| 2017-10-31 | $39.64 | $39.89 | $39.30 | $39.41 | $7.88 | 7,097,455 |
| 2017-10-30 | $38.72 | $39.70 | $38.63 | $39.50 | $7.90 | 10,364,915 |
| 2017-10-27 | $37.27 | $40.35 | $37.15 | $38.74 | $7.75 | 25,512,855 |
| 2017-10-26 | $39.78 | $40.27 | $39.51 | $40.10 | $8.02 | 7,098,750 |
| 2017-10-25 | $40.00 | $40.27 | $39.48 | $39.70 | $7.94 | 4,463,530 |
| 2017-10-24 | $40.16 | $40.39 | $39.85 | $40.00 | $8.00 | 5,778,735 |
| 2017-10-23 | $40.30 | $40.48 | $39.97 | $40.17 | $8.03 | 4,636,495 |
| 2017-10-20 | $40.34 | $40.56 | $40.10 | $40.32 | $8.06 | 5,729,170 |
| 2017-10-19 | $40.04 | $40.22 | $39.41 | $40.22 | $8.04 | 5,561,155 |
| 2017-10-18 | $39.99 | $40.40 | $39.30 | $40.29 | $8.06 | 11,306,155 |
| 2017-10-17 | $39.10 | $39.66 | $38.99 | $39.26 | $7.85 | 5,589,600 |
| 2017-10-16 | $39.12 | $39.25 | $38.55 | $38.94 | $7.79 | 4,161,290 |
| 2017-10-13 | $38.75 | $39.25 | $38.65 | $39.08 | $7.82 | 4,671,280 |
| 2017-10-12 | $38.57 | $38.76 | $38.47 | $38.51 | $7.70 | 5,231,570 |
| 2017-10-11 | $38.42 | $38.92 | $38.33 | $38.68 | $7.74 | 3,104,670 |
| 2017-10-10 | $38.82 | $38.93 | $38.39 | $38.45 | $7.69 | 4,318,795 |
| 2017-10-09 | $38.99 | $39.20 | $38.62 | $38.77 | $7.75 | 6,178,695 |
| 2017-10-06 | $38.18 | $39.15 | $38.12 | $39.03 | $7.81 | 8,372,060 |
| 2017-10-05 | $36.94 | $38.33 | $36.85 | $38.29 | $7.66 | 13,473,235 |
| 2017-10-04 | $36.75 | $36.97 | $36.58 | $36.87 | $7.37 | 4,858,095 |
| 2017-10-03 | $36.49 | $36.97 | $36.43 | $36.73 | $7.35 | 7,539,445 |
| 2017-10-02 | $35.91 | $36.94 | $35.91 | $36.35 | $7.27 | 10,831,245 |
| 2017-09-29 | $35.86 | $36.20 | $35.44 | $35.84 | $7.17 | 16,317,355 |
| 2017-09-28 | $37.59 | $37.59 | $35.90 | $35.91 | $7.18 | 15,648,655 |
| 2017-09-27 | $37.60 | $37.99 | $37.58 | $37.70 | $7.54 | 12,975,040 |
| 2017-09-26 | $37.74 | $37.94 | $37.19 | $37.46 | $7.49 | 4,667,025 |
| 2017-09-25 | $38.30 | $38.37 | $37.39 | $37.55 | $7.51 | 4,199,380 |
| 2017-09-22 | $38.16 | $38.66 | $38.15 | $38.34 | $7.67 | 3,046,865 |
| 2017-09-21 | $38.27 | $39.51 | $38.03 | $38.32 | $7.66 | 3,965,315 |
| 2017-09-20 | $38.51 | $38.64 | $37.85 | $38.24 | $7.65 | 3,526,755 |
| 2017-09-19 | $38.86 | $38.88 | $38.49 | $38.54 | $7.71 | 3,478,840 |
| 2017-09-18 | $38.80 | $39.07 | $38.59 | $38.59 | $7.72 | 6,388,890 |
| 2017-09-15 | $37.97 | $38.66 | $37.97 | $38.66 | $7.73 | 8,837,870 |
| 2017-09-14 | $37.81 | $38.12 | $37.39 | $38.05 | $7.61 | 4,112,760 |
| 2017-09-13 | $38.30 | $38.47 | $37.93 | $37.94 | $7.59 | 5,349,680 |
| 2017-09-12 | $38.39 | $38.52 | $37.90 | $38.48 | $7.70 | 3,821,625 |
| 2017-09-11 | $37.83 | $38.54 | $37.83 | $38.24 | $7.65 | 5,737,600 |
| 2017-09-08 | $37.59 | $38.45 | $37.52 | $37.56 | $7.51 | 5,857,435 |
| 2017-09-07 | $37.50 | $37.70 | $37.10 | $37.35 | $7.47 | 3,905,315 |
| 2017-09-06 | $36.85 | $37.42 | $36.63 | $37.40 | $7.48 | 5,935,630 |
| 2017-09-05 | $37.90 | $38.33 | $36.66 | $36.74 | $7.35 | 9,017,025 |
| 2017-09-01 | $38.41 | $38.61 | $38.06 | $38.30 | $7.66 | 3,563,545 |
| 2017-08-31 | $37.95 | $38.42 | $37.91 | $38.20 | $7.64 | 6,557,940 |
| 2017-08-30 | $37.39 | $37.90 | $37.35 | $37.84 | $7.57 | 2,783,120 |
| 2017-08-29 | $37.00 | $37.49 | $36.95 | $37.36 | $7.47 | 2,647,580 |
| 2017-08-28 | $37.21 | $37.32 | $37.04 | $37.26 | $7.45 | 5,167,390 |
| 2017-08-25 | $37.48 | $37.65 | $37.08 | $37.18 | $7.44 | 4,454,335 |
| 2017-08-24 | $37.17 | $37.52 | $37.11 | $37.23 | $7.45 | 3,415,480 |
| 2017-08-23 | $37.26 | $37.44 | $37.02 | $37.10 | $7.42 | 2,947,545 |
| 2017-08-22 | $37.03 | $37.67 | $37.02 | $37.52 | $7.50 | 3,892,590 |
| 2017-08-21 | $36.60 | $36.96 | $36.45 | $36.93 | $7.39 | 3,185,815 |
| 2017-08-18 | $36.57 | $36.93 | $36.41 | $36.65 | $7.33 | 3,102,355 |
| 2017-08-17 | $37.05 | $37.37 | $36.50 | $36.52 | $7.30 | 3,042,535 |
| 2017-08-16 | $36.81 | $37.29 | $36.78 | $37.19 | $7.44 | 3,014,465 |
| 2017-08-15 | $37.20 | $37.20 | $36.70 | $36.81 | $7.36 | 2,982,465 |
| 2017-08-14 | $36.79 | $37.20 | $36.76 | $37.05 | $7.41 | 3,533,150 |
| 2017-08-11 | $35.92 | $36.57 | $35.90 | $36.48 | $7.30 | 5,972,075 |
| 2017-08-10 | $36.42 | $36.75 | $36.02 | $36.11 | $7.22 | 8,263,300 |
| 2017-08-09 | $36.25 | $36.72 | $36.17 | $36.70 | $7.34 | 6,852,570 |
| 2017-08-08 | $36.67 | $36.88 | $36.43 | $36.52 | $7.30 | 5,791,735 |
| 2017-08-07 | $36.82 | $37.08 | $36.43 | $36.83 | $7.37 | 10,145,345 |
| 2017-08-04 | $36.38 | $37.00 | $36.23 | $36.84 | $7.37 | 15,956,805 |
| 2017-08-03 | $36.37 | $36.62 | $36.03 | $36.40 | $7.28 | 7,062,945 |
| 2017-08-02 | $37.00 | $37.11 | $35.87 | $36.37 | $7.27 | 8,930,080 |
| 2017-08-01 | $37.14 | $37.15 | $36.71 | $36.80 | $7.36 | 7,949,320 |
| 2017-07-31 | $37.60 | $37.75 | $36.80 | $36.91 | $7.38 | 11,521,990 |
| 2017-07-28 | $38.28 | $38.57 | $37.40 | $37.47 | $7.49 | 11,136,430 |
| 2017-07-27 | $39.55 | $40.80 | $38.18 | $38.42 | $7.68 | 31,223,225 |
| 2017-07-26 | $40.76 | $40.89 | $40.24 | $40.58 | $8.12 | 9,364,120 |
| 2017-07-25 | $40.62 | $40.95 | $40.45 | $40.71 | $8.14 | 9,141,015 |
| 2017-07-24 | $40.45 | $40.71 | $40.21 | $40.55 | $8.11 | 3,898,215 |
| 2017-07-21 | $40.65 | $40.74 | $40.34 | $40.37 | $8.07 | 3,182,050 |
| 2017-07-20 | $40.50 | $40.83 | $40.04 | $40.71 | $8.14 | 8,652,115 |
| 2017-07-19 | $40.62 | $41.56 | $40.50 | $41.10 | $8.22 | 7,013,675 |
| 2017-07-18 | $40.09 | $40.55 | $40.02 | $40.47 | $8.09 | 4,467,130 |
| 2017-07-17 | $40.19 | $40.49 | $39.81 | $40.23 | $8.05 | 10,026,955 |
| 2017-07-14 | $38.99 | $40.20 | $38.65 | $40.12 | $8.02 | 9,563,165 |
| 2017-07-13 | $39.60 | $40.11 | $39.28 | $40.07 | $8.01 | 8,578,795 |
| 2017-07-12 | $39.11 | $39.94 | $39.06 | $39.50 | $7.90 | 9,571,380 |
| 2017-07-11 | $38.51 | $38.90 | $38.30 | $38.88 | $7.78 | 8,268,665 |
| 2017-07-10 | $38.53 | $38.68 | $38.12 | $38.50 | $7.70 | 5,401,795 |
| 2017-07-07 | $38.27 | $38.90 | $37.50 | $38.49 | $7.70 | 6,433,290 |
| 2017-07-06 | $38.32 | $38.44 | $37.82 | $37.98 | $7.60 | 7,924,235 |
| 2017-07-05 | $37.70 | $39.20 | $37.63 | $38.63 | $7.73 | 12,297,885 |
| 2017-07-03 | $37.67 | $38.03 | $37.03 | $37.13 | $7.43 | 2,502,430 |
| 2017-06-30 | $37.77 | $38.03 | $37.42 | $37.44 | $7.49 | 6,385,200 |
| 2017-06-29 | $37.81 | $38.20 | $37.08 | $37.74 | $7.55 | 8,338,410 |
| 2017-06-28 | $37.49 | $38.04 | $37.21 | $37.73 | $7.55 | 5,879,145 |
| 2017-06-27 | $37.63 | $38.06 | $37.14 | $37.20 | $7.44 | 4,862,815 |
| 2017-06-26 | $38.29 | $38.50 | $37.57 | $37.83 | $7.57 | 5,032,000 |
| 2017-06-23 | $37.85 | $38.37 | $37.60 | $38.29 | $7.66 | 5,149,780 |
| 2017-06-22 | $37.81 | $38.02 | $37.59 | $37.79 | $7.56 | 3,759,650 |
| 2017-06-21 | $37.60 | $38.13 | $37.60 | $37.73 | $7.55 | 4,552,795 |
| 2017-06-20 | $38.02 | $38.20 | $37.45 | $37.47 | $7.49 | 5,378,390 |
| 2017-06-19 | $38.04 | $38.26 | $37.89 | $38.00 | $7.60 | 5,597,205 |
| 2017-06-16 | $37.60 | $37.85 | $37.41 | $37.83 | $7.57 | 8,327,430 |
| 2017-06-15 | $37.42 | $37.76 | $37.33 | $37.64 | $7.53 | 4,125,280 |
| 2017-06-14 | $38.11 | $38.37 | $37.47 | $37.85 | $7.57 | 7,920,505 |
| 2017-06-13 | $37.66 | $38.01 | $37.43 | $37.94 | $7.59 | 4,921,760 |
| 2017-06-12 | $36.88 | $37.48 | $35.77 | $37.43 | $7.49 | 17,751,510 |
| 2017-06-09 | $39.61 | $39.68 | $36.80 | $37.32 | $7.46 | 18,234,035 |
| 2017-06-08 | $39.08 | $39.59 | $38.53 | $39.52 | $7.90 | 10,658,260 |
| 2017-06-07 | $39.00 | $39.22 | $38.55 | $39.20 | $7.84 | 15,003,505 |
| 2017-06-06 | $39.15 | $39.44 | $38.91 | $39.09 | $7.82 | 11,878,830 |
| 2017-06-05 | $38.90 | $39.60 | $38.88 | $39.37 | $7.87 | 7,506,735 |
| 2017-06-02 | $39.55 | $39.63 | $38.94 | $39.05 | $7.81 | 11,110,760 |
| 2017-06-01 | $39.81 | $39.87 | $38.98 | $39.21 | $7.84 | 14,395,985 |
| 2017-05-31 | $39.22 | $39.40 | $38.85 | $39.34 | $7.87 | 8,841,175 |
| 2017-05-30 | $39.37 | $39.47 | $38.99 | $39.15 | $7.83 | 10,087,150 |
| 2017-05-26 | $39.62 | $39.67 | $39.32 | $39.49 | $7.90 | 4,317,785 |
| 2017-05-25 | $39.94 | $40.12 | $39.47 | $39.65 | $7.93 | 5,165,420 |
| 2017-05-24 | $40.23 | $40.44 | $39.72 | $39.80 | $7.96 | 4,031,505 |
| 2017-05-23 | $40.59 | $40.68 | $39.99 | $40.07 | $8.01 | 4,784,565 |
| 2017-05-22 | $40.03 | $40.57 | $39.90 | $40.49 | $8.10 | 7,763,920 |
| 2017-05-19 | $39.88 | $40.38 | $39.79 | $40.04 | $8.01 | 5,778,295 |
| 2017-05-18 | $39.34 | $39.77 | $38.87 | $39.67 | $7.93 | 7,063,740 |
| 2017-05-17 | $40.73 | $40.75 | $39.53 | $39.55 | $7.91 | 7,095,000 |
| 2017-05-16 | $40.81 | $40.99 | $40.46 | $40.97 | $8.19 | 8,407,135 |
| 2017-05-15 | $40.10 | $41.33 | $40.10 | $40.45 | $8.09 | 17,321,410 |
| 2017-05-12 | $39.03 | $39.20 | $38.54 | $39.12 | $7.82 | 6,719,225 |
| 2017-05-11 | $39.16 | $39.29 | $38.60 | $39.03 | $7.81 | 5,297,880 |
| 2017-05-10 | $39.00 | $39.42 | $38.97 | $39.25 | $7.85 | 4,601,350 |
| 2017-05-09 | $40.34 | $40.71 | $39.00 | $39.06 | $7.81 | 8,540,635 |
| 2017-05-08 | $40.11 | $40.20 | $39.65 | $39.78 | $7.96 | 4,536,205 |
| 2017-05-05 | $39.54 | $40.24 | $39.46 | $40.08 | $8.02 | 7,843,645 |
| 2017-05-04 | $39.29 | $39.62 | $39.08 | $39.44 | $7.89 | 6,393,305 |
| 2017-05-03 | $39.48 | $39.78 | $39.01 | $39.22 | $7.84 | 7,932,930 |
| 2017-05-02 | $39.36 | $39.69 | $39.14 | $39.38 | $7.88 | 9,201,210 |
| 2017-05-01 | $39.30 | $39.34 | $38.63 | $39.15 | $7.83 | 9,598,530 |
| 2017-04-28 | $39.07 | $39.97 | $38.63 | $39.00 | $7.80 | 22,926,880 |
| 2017-04-27 | $40.16 | $40.61 | $39.83 | $40.42 | $8.08 | 14,548,255 |
| 2017-04-26 | $40.20 | $40.30 | $39.88 | $39.90 | $7.98 | 7,679,335 |
| 2017-04-25 | $40.18 | $40.64 | $40.01 | $40.27 | $8.05 | 7,921,160 |
| 2017-04-24 | $40.20 | $40.36 | $39.55 | $39.91 | $7.98 | 14,647,500 |
| 2017-04-21 | $39.15 | $39.64 | $38.80 | $39.53 | $7.91 | 16,152,655 |
| 2017-04-20 | $38.52 | $38.55 | $37.98 | $38.51 | $7.70 | 4,320,970 |
| 2017-04-19 | $38.63 | $38.86 | $38.35 | $38.43 | $7.69 | 5,680,070 |
| 2017-04-18 | $38.05 | $38.56 | $37.88 | $38.52 | $7.70 | 7,331,350 |
| 2017-04-17 | $37.61 | $38.64 | $37.61 | $38.07 | $7.61 | 8,361,495 |
| 2017-04-13 | $37.43 | $37.64 | $37.29 | $37.32 | $7.46 | 4,977,850 |
| 2017-04-12 | $37.63 | $37.91 | $37.40 | $37.47 | $7.49 | 4,089,580 |
| 2017-04-11 | $37.13 | $37.62 | $37.04 | $37.62 | $7.52 | 7,002,985 |
| 2017-04-10 | $37.53 | $37.53 | $36.93 | $37.22 | $7.44 | 11,816,365 |
| 2017-04-07 | $37.18 | $37.51 | $37.07 | $37.42 | $7.48 | 4,660,845 |
| 2017-04-06 | $37.45 | $37.47 | $36.94 | $37.23 | $7.45 | 8,485,500 |
| 2017-04-05 | $37.84 | $38.10 | $37.37 | $37.44 | $7.49 | 6,453,820 |
| 2017-04-04 | $38.17 | $38.51 | $37.54 | $37.65 | $7.53 | 6,097,585 |
| 2017-04-03 | $38.55 | $39.03 | $38.05 | $38.26 | $7.65 | 8,999,565 |
| 2017-03-31 | $37.77 | $38.49 | $37.77 | $38.35 | $7.67 | 6,491,725 |
| 2017-03-30 | $38.26 | $38.56 | $37.80 | $37.85 | $7.57 | 7,239,125 |
| 2017-03-29 | $37.49 | $38.53 | $37.28 | $38.31 | $7.66 | 14,886,770 |
| 2017-03-28 | $36.40 | $36.67 | $36.32 | $36.56 | $7.31 | 3,626,585 |
| 2017-03-27 | $35.95 | $36.57 | $35.83 | $36.34 | $7.27 | 6,568,180 |
| 2017-03-24 | $36.52 | $36.66 | $36.20 | $36.30 | $7.26 | 4,603,685 |
| 2017-03-23 | $36.49 | $36.75 | $36.23 | $36.38 | $7.28 | 4,883,240 |
| 2017-03-22 | $35.95 | $36.51 | $35.90 | $36.49 | $7.30 | 5,082,555 |
| 2017-03-21 | $37.08 | $37.13 | $36.07 | $36.11 | $7.22 | 6,827,675 |
| 2017-03-20 | $37.16 | $37.43 | $36.94 | $36.98 | $7.40 | 4,406,945 |
| 2017-03-17 | $37.72 | $37.72 | $36.94 | $37.13 | $7.43 | 15,444,805 |
| 2017-03-16 | $37.06 | $37.36 | $37.06 | $37.29 | $7.46 | 5,607,055 |
| 2017-03-15 | $36.58 | $36.97 | $36.38 | $36.87 | $7.37 | 4,544,325 |
| 2017-03-14 | $36.97 | $36.97 | $36.36 | $36.66 | $7.33 | 4,585,605 |
| 2017-03-13 | $36.86 | $37.17 | $36.79 | $36.93 | $7.39 | 4,781,980 |
| 2017-03-10 | $36.98 | $37.08 | $36.68 | $36.96 | $7.39 | 5,717,520 |
| 2017-03-09 | $37.04 | $37.28 | $36.46 | $36.67 | $7.33 | 7,738,215 |
| 2017-03-08 | $36.50 | $37.62 | $36.50 | $37.24 | $7.45 | 17,018,625 |
| 2017-03-07 | $36.27 | $36.50 | $35.95 | $36.43 | $7.29 | 9,047,400 |
| 2017-03-06 | $36.16 | $36.61 | $36.00 | $36.34 | $7.27 | 9,430,590 |
| 2017-03-03 | $36.59 | $36.67 | $36.17 | $36.28 | $7.26 | 11,702,655 |
| 2017-03-02 | $37.15 | $37.36 | $36.67 | $36.74 | $7.35 | 9,659,500 |
| 2017-03-01 | $36.77 | $37.37 | $36.65 | $37.31 | $7.46 | 15,952,910 |
| 2017-02-28 | $37.27 | $37.40 | $37.05 | $37.35 | $7.47 | 13,393,185 |
| 2017-02-27 | $37.12 | $37.50 | $36.91 | $37.44 | $7.49 | 9,720,950 |
| 2017-02-24 | $36.93 | $37.21 | $36.56 | $37.15 | $7.43 | 5,017,535 |
| 2017-02-23 | $37.22 | $37.27 | $36.81 | $37.23 | $7.45 | 8,102,640 |
| 2017-02-22 | $37.30 | $37.64 | $37.20 | $37.24 | $7.45 | 5,468,820 |
| 2017-02-21 | $37.26 | $37.76 | $37.21 | $37.38 | $7.48 | 6,341,595 |
| 2017-02-17 | $37.05 | $37.58 | $36.90 | $37.46 | $7.49 | 6,249,330 |
| 2017-02-16 | $37.92 | $38.09 | $37.03 | $37.24 | $7.45 | 7,809,620 |
| 2017-02-15 | $37.81 | $38.07 | $37.57 | $37.95 | $7.59 | 5,841,995 |
| 2017-02-14 | $37.70 | $37.96 | $37.41 | $37.77 | $7.55 | 14,307,555 |
| 2017-02-13 | $37.72 | $38.01 | $37.55 | $37.80 | $7.56 | 6,769,855 |
| 2017-02-10 | $37.75 | $38.13 | $37.59 | $37.68 | $7.54 | 7,607,560 |
| 2017-02-09 | $37.38 | $38.24 | $37.28 | $37.99 | $7.60 | 7,756,335 |
| 2017-02-08 | $37.70 | $37.86 | $37.21 | $37.42 | $7.48 | 13,122,705 |
| 2017-02-07 | $38.00 | $38.24 | $37.57 | $37.76 | $7.55 | 9,672,085 |
| 2017-02-06 | $37.66 | $38.33 | $36.80 | $37.83 | $7.57 | 18,814,745 |
| 2017-02-03 | $37.15 | $38.01 | $36.10 | $37.72 | $7.54 | 635,310 |
| 2017-02-02 | $33.03 | $33.49 | $32.78 | $33.18 | $6.64 | 22,171,985 |
| 2017-02-01 | $33.26 | $33.43 | $32.72 | $33.10 | $6.62 | 8,922,300 |
| 2017-01-31 | $32.84 | $33.39 | $32.57 | $33.26 | $6.65 | 11,037,150 |
| 2017-01-30 | $32.73 | $32.84 | $32.05 | $32.81 | $6.56 | 7,999,530 |
| 2017-01-27 | $32.55 | $32.85 | $32.27 | $32.78 | $6.56 | 6,042,425 |
| 2017-01-26 | $32.97 | $33.13 | $32.35 | $32.57 | $6.51 | 7,316,185 |
| 2017-01-25 | $32.97 | $33.36 | $32.60 | $32.81 | $6.56 | 6,716,170 |
| 2017-01-24 | $32.25 | $32.70 | $32.18 | $32.66 | $6.53 | 7,321,705 |
| 2017-01-23 | $32.30 | $32.46 | $31.86 | $32.19 | $6.44 | 13,849,490 |
| 2017-01-20 | $32.35 | $32.59 | $32.18 | $32.32 | $6.46 | 13,259,890 |
| 2017-01-19 | $32.33 | $32.74 | $32.22 | $32.35 | $6.47 | 27,218,600 |
| 2017-01-18 | $31.65 | $31.96 | $31.36 | $31.85 | $6.37 | 10,609,660 |
| 2017-01-17 | $32.29 | $32.47 | $31.42 | $31.70 | $6.34 | 38,617,940 |
| 2017-01-13 | $31.83 | $32.33 | $31.81 | $32.29 | $6.46 | 3,716,515 |
| 2017-01-12 | $32.05 | $32.17 | $31.44 | $31.85 | $6.37 | 6,688,075 |
| 2017-01-11 | $32.25 | $32.89 | $31.89 | $32.12 | $6.42 | 11,804,905 |
| 2017-01-10 | $31.46 | $32.06 | $31.45 | $31.96 | $6.39 | 9,225,415 |
| 2017-01-09 | $31.00 | $31.49 | $30.81 | $31.31 | $6.26 | 10,129,925 |
| 2017-01-06 | $30.80 | $31.22 | $30.52 | $31.01 | $6.20 | 9,630,955 |
| 2017-01-05 | $30.26 | $30.92 | $30.23 | $30.83 | $6.17 | 15,568,265 |
| 2017-01-04 | $30.15 | $30.54 | $30.08 | $30.42 | $6.08 | 11,611,190 |
| 2017-01-03 | $30.56 | $30.66 | $29.90 | $30.12 | $6.02 | 12,206,320 |
| 2016-12-30 | $30.34 | $30.34 | $30.03 | $30.12 | $6.02 | 9,001,975 |
| 2016-12-29 | $30.35 | $30.69 | $30.05 | $30.30 | $6.06 | 9,223,735 |
| 2016-12-28 | $30.23 | $30.52 | $29.80 | $30.35 | $6.07 | 22,513,200 |
| 2016-12-27 | $29.05 | $30.28 | $28.95 | $30.08 | $6.02 | 16,999,490 |
| 2016-12-23 | $28.60 | $29.20 | $28.60 | $29.17 | $5.83 | 9,653,680 |
| 2016-12-22 | $29.44 | $29.46 | $28.51 | $28.61 | $5.72 | 21,592,790 |
| 2016-12-21 | $29.65 | $29.89 | $29.27 | $29.55 | $5.91 | 21,796,000 |
| 2016-12-20 | $29.86 | $30.10 | $29.00 | $29.68 | $5.94 | 21,372,755 |
| 2016-12-19 | $29.91 | $30.25 | $29.69 | $29.79 | $5.96 | 11,403,165 |
| 2016-12-16 | $30.08 | $30.15 | $29.53 | $29.77 | $5.95 | 24,813,420 |
| 2016-12-15 | $29.76 | $30.36 | $29.54 | $29.96 | $5.99 | 9,322,450 |
| 2016-12-14 | $30.47 | $30.73 | $29.68 | $29.72 | $5.94 | 12,850,270 |
| 2016-12-13 | $30.09 | $30.65 | $30.05 | $30.55 | $6.11 | 8,626,115 |
| 2016-12-12 | $30.69 | $30.71 | $29.85 | $29.97 | $5.99 | 5,855,730 |
| 2016-12-09 | $30.57 | $30.75 | $30.35 | $30.69 | $6.14 | 6,798,990 |
| 2016-12-08 | $30.69 | $30.94 | $30.40 | $30.56 | $6.11 | 10,678,550 |
| 2016-12-07 | $30.00 | $30.88 | $29.93 | $30.76 | $6.15 | 10,802,440 |
| 2016-12-06 | $30.14 | $30.18 | $29.42 | $29.93 | $5.99 | 11,969,580 |
| 2016-12-05 | $29.79 | $30.50 | $29.74 | $30.22 | $6.04 | 12,821,750 |
| 2016-12-02 | $28.88 | $29.63 | $28.87 | $29.57 | $5.91 | 10,858,045 |
| 2016-12-01 | $30.18 | $30.22 | $28.90 | $29.05 | $5.81 | 11,818,470 |
| 2016-11-30 | $30.44 | $30.44 | $30.07 | $30.10 | $6.02 | 5,893,720 |
| 2016-11-29 | $30.13 | $30.50 | $30.00 | $30.24 | $6.05 | 7,717,590 |
| 2016-11-28 | $30.63 | $30.88 | $30.18 | $30.24 | $6.05 | 7,918,570 |
| 2016-11-25 | $30.88 | $30.88 | $30.47 | $30.57 | $6.11 | 3,508,205 |
| 2016-11-23 | $30.99 | $31.18 | $30.66 | $30.84 | $6.17 | 7,450,185 |
| 2016-11-22 | $29.60 | $31.20 | $29.60 | $31.15 | $6.23 | 18,096,060 |
| 2016-11-21 | $30.98 | $31.11 | $30.31 | $30.67 | $6.13 | 21,310,260 |
| 2016-11-18 | $31.79 | $31.87 | $30.89 | $30.96 | $6.19 | 17,035,225 |
| 2016-11-17 | $32.46 | $32.54 | $31.33 | $31.64 | $6.33 | 20,063,330 |
| 2016-11-16 | $32.09 | $32.70 | $32.04 | $32.54 | $6.51 | 13,719,410 |
| 2016-11-15 | $33.50 | $33.50 | $31.62 | $32.16 | $6.43 | 35,148,740 |
| 2016-11-14 | $32.00 | $32.29 | $31.31 | $31.64 | $6.33 | 8,137,570 |
| 2016-11-11 | $31.22 | $32.09 | $31.08 | $31.86 | $6.37 | 6,279,745 |
| 2016-11-10 | $31.77 | $32.40 | $31.22 | $31.39 | $6.28 | 6,901,080 |
| 2016-11-09 | $30.93 | $31.89 | $30.81 | $31.75 | $6.35 | 7,744,510 |
| 2016-11-08 | $31.49 | $31.69 | $31.01 | $31.33 | $6.27 | 8,826,505 |
| 2016-11-07 | $31.31 | $31.65 | $31.05 | $31.45 | $6.29 | 19,620,945 |
| 2016-11-04 | $30.81 | $31.54 | $30.80 | $30.88 | $6.18 | 8,396,130 |
| 2016-11-03 | $31.13 | $31.35 | $30.77 | $30.80 | $6.16 | 5,069,250 |
| 2016-11-02 | $32.03 | $32.03 | $31.07 | $31.10 | $6.22 | 9,691,020 |
| 2016-11-01 | $32.00 | $32.17 | $31.56 | $31.76 | $6.35 | 9,317,115 |
| 2016-10-31 | $31.96 | $32.18 | $31.79 | $32.06 | $6.41 | 10,798,575 |
| 2016-10-28 | $30.73 | $31.90 | $30.37 | $31.78 | $6.36 | 16,542,120 |
| 2016-10-27 | $30.47 | $30.77 | $29.72 | $29.91 | $5.98 | 20,790,405 |
| 2016-10-26 | $30.64 | $30.73 | $30.13 | $30.18 | $6.04 | 13,955,810 |
| 2016-10-25 | $31.37 | $31.37 | $30.66 | $30.67 | $6.13 | 8,001,970 |
| 2016-10-24 | $31.84 | $32.00 | $31.21 | $31.24 | $6.25 | 9,174,090 |
| 2016-10-21 | $31.49 | $31.94 | $31.18 | $31.80 | $6.36 | 12,561,070 |
| 2016-10-20 | $31.12 | $31.46 | $30.96 | $31.33 | $6.27 | 9,864,405 |
| 2016-10-19 | $30.91 | $31.36 | $30.80 | $31.11 | $6.22 | 11,484,645 |
| 2016-10-18 | $31.14 | $31.30 | $30.87 | $30.99 | $6.20 | 7,669,705 |
| 2016-10-17 | $30.92 | $31.28 | $30.76 | $30.96 | $6.19 | 12,774,755 |
| 2016-10-14 | $31.47 | $31.56 | $30.54 | $31.01 | $6.20 | 19,830,025 |
| 2016-10-13 | $30.60 | $31.37 | $30.00 | $31.19 | $6.24 | 39,067,915 |
| 2016-10-12 | $29.08 | $31.07 | $29.00 | $30.66 | $6.13 | 106,243,780 |
| 2016-10-11 | $34.90 | $35.03 | $33.93 | $34.09 | $6.82 | 20,989,315 |
| 2016-10-10 | $35.32 | $35.38 | $34.86 | $34.99 | $7.00 | 9,955,180 |
| 2016-10-07 | $35.77 | $35.82 | $34.98 | $34.99 | $7.00 | 9,167,015 |
| 2016-10-06 | $36.75 | $36.75 | $35.65 | $35.69 | $7.14 | 8,122,635 |
| 2016-10-05 | $36.78 | $37.28 | $36.58 | $36.60 | $7.32 | 10,912,000 |
| 2016-10-04 | $36.93 | $37.47 | $36.66 | $36.81 | $7.36 | 6,440,235 |
| 2016-10-03 | $36.90 | $37.48 | $36.83 | $36.94 | $7.39 | 9,015,155 |
| 2016-09-30 | $36.10 | $37.03 | $36.08 | $36.93 | $7.39 | 10,654,305 |
| 2016-09-29 | $36.16 | $36.37 | $35.82 | $35.93 | $7.19 | 5,225,170 |
| 2016-09-28 | $36.23 | $36.36 | $35.96 | $36.30 | $7.26 | 4,666,030 |
| 2016-09-27 | $36.16 | $36.34 | $35.95 | $36.09 | $7.22 | 5,266,570 |
| 2016-09-26 | $36.12 | $36.44 | $36.03 | $36.13 | $7.23 | 6,014,785 |
| 2016-09-23 | $37.11 | $37.28 | $36.25 | $36.33 | $7.27 | 7,881,450 |
| 2016-09-22 | $36.30 | $36.83 | $36.12 | $36.39 | $7.28 | 6,119,295 |
| 2016-09-21 | $35.44 | $35.99 | $35.42 | $35.95 | $7.19 | 5,203,380 |
| 2016-09-20 | $35.81 | $35.95 | $35.38 | $35.42 | $7.08 | 4,262,740 |
| 2016-09-19 | $35.88 | $36.03 | $35.61 | $35.76 | $7.15 | 6,651,555 |
| 2016-09-16 | $35.68 | $35.81 | $35.35 | $35.52 | $7.10 | 12,518,000 |
| 2016-09-15 | $35.14 | $35.88 | $35.06 | $35.67 | $7.13 | 5,535,060 |
| 2016-09-14 | $35.55 | $35.87 | $35.19 | $35.31 | $7.06 | 4,905,805 |
| 2016-09-13 | $35.81 | $35.92 | $35.23 | $35.44 | $7.09 | 5,196,775 |
| 2016-09-12 | $35.54 | $36.04 | $35.32 | $35.92 | $7.18 | 6,856,255 |
| 2016-09-09 | $36.23 | $36.43 | $35.75 | $35.76 | $7.15 | 4,729,650 |
| 2016-09-08 | $36.98 | $37.02 | $36.26 | $36.39 | $7.28 | 4,599,770 |
| 2016-09-07 | $36.79 | $37.30 | $36.76 | $37.00 | $7.40 | 6,962,760 |
| 2016-09-06 | $36.82 | $37.22 | $36.69 | $36.79 | $7.36 | 5,574,535 |
| 2016-09-02 | $36.80 | $37.03 | $36.59 | $36.83 | $7.37 | 6,550,935 |
| 2016-09-01 | $36.11 | $36.97 | $35.87 | $36.64 | $7.33 | 8,919,220 |
| 2016-08-31 | $35.90 | $36.24 | $35.59 | $36.14 | $7.23 | 5,670,035 |
| 2016-08-30 | $36.38 | $36.64 | $36.12 | $36.35 | $7.27 | 6,478,255 |
| 2016-08-29 | $35.70 | $36.09 | $35.62 | $35.67 | $7.13 | 6,649,230 |
| 2016-08-26 | $35.59 | $35.87 | $35.29 | $35.70 | $7.14 | 4,831,960 |
| 2016-08-25 | $35.34 | $35.65 | $35.34 | $35.58 | $7.12 | 3,304,460 |
| 2016-08-24 | $35.53 | $35.89 | $35.29 | $35.41 | $7.08 | 6,103,165 |
| 2016-08-23 | $35.24 | $35.81 | $35.10 | $35.77 | $7.15 | 7,019,275 |
| 2016-08-22 | $34.73 | $35.01 | $34.52 | $34.93 | $6.99 | 3,433,140 |
| 2016-08-19 | $35.06 | $35.11 | $34.69 | $34.90 | $6.98 | 4,322,825 |
| 2016-08-18 | $34.50 | $35.37 | $34.38 | $35.07 | $7.01 | 10,057,375 |
| 2016-08-17 | $34.73 | $35.02 | $34.30 | $34.46 | $6.89 | 10,297,085 |
| 2016-08-16 | $32.72 | $35.15 | $32.72 | $34.86 | $6.97 | 22,626,585 |
| 2016-08-15 | $32.71 | $33.12 | $32.57 | $32.90 | $6.58 | 3,088,070 |
| 2016-08-12 | $32.86 | $32.86 | $32.43 | $32.63 | $6.53 | 5,720,520 |
| 2016-08-11 | $33.02 | $33.22 | $32.81 | $32.85 | $6.57 | 4,996,285 |
| 2016-08-10 | $33.14 | $33.31 | $32.89 | $32.92 | $6.58 | 5,042,220 |
| 2016-08-09 | $33.32 | $33.44 | $33.04 | $33.19 | $6.64 | 4,728,605 |
| 2016-08-08 | $33.50 | $33.80 | $33.33 | $33.36 | $6.67 | 5,263,405 |
| 2016-08-05 | $33.69 | $33.81 | $33.34 | $33.46 | $6.69 | 13,473,140 |
| 2016-08-04 | $34.24 | $34.51 | $33.75 | $33.81 | $6.76 | 7,684,845 |
| 2016-08-03 | $33.95 | $34.27 | $33.69 | $34.17 | $6.83 | 7,946,770 |
| 2016-08-02 | $34.84 | $34.84 | $33.72 | $34.01 | $6.80 | 9,690,355 |
| 2016-08-01 | $34.81 | $35.20 | $34.58 | $34.85 | $6.97 | 9,759,300 |
| 2016-07-29 | $33.75 | $34.70 | $32.94 | $34.69 | $6.94 | 35,137,455 |
| 2016-07-28 | $36.75 | $37.31 | $36.28 | $37.17 | $7.43 | 12,234,360 |
| 2016-07-27 | $36.60 | $37.10 | $36.40 | $36.65 | $7.33 | 7,347,720 |
| 2016-07-26 | $36.43 | $36.86 | $36.18 | $36.49 | $7.30 | 9,798,985 |
| 2016-07-25 | $35.76 | $36.59 | $35.37 | $36.57 | $7.31 | 12,191,535 |
| 2016-07-22 | $34.96 | $35.85 | $34.50 | $35.76 | $7.15 | 7,989,880 |
| 2016-07-21 | $34.77 | $35.20 | $34.54 | $34.71 | $6.94 | 5,662,965 |
| 2016-07-20 | $34.00 | $35.07 | $33.88 | $34.92 | $6.98 | 6,410,390 |
| 2016-07-19 | $34.03 | $34.39 | $33.88 | $33.89 | $6.78 | 4,207,535 |
| 2016-07-18 | $34.16 | $34.40 | $33.94 | $34.13 | $6.83 | 5,286,985 |
| 2016-07-15 | $33.98 | $34.40 | $33.98 | $34.12 | $6.82 | 5,356,285 |
| 2016-07-14 | $34.24 | $34.43 | $33.92 | $33.99 | $6.80 | 6,083,920 |
| 2016-07-13 | $34.01 | $34.45 | $33.82 | $33.82 | $6.76 | 5,447,325 |
| 2016-07-12 | $33.48 | $34.22 | $33.07 | $33.87 | $6.77 | 6,670,895 |
| 2016-07-11 | $33.75 | $33.96 | $33.49 | $33.61 | $6.72 | 5,288,385 |
| 2016-07-08 | $32.45 | $33.47 | $32.45 | $33.46 | $6.69 | 7,655,700 |
| 2016-07-07 | $31.82 | $32.26 | $31.57 | $32.10 | $6.42 | 7,871,085 |
| 2016-07-06 | $31.28 | $31.88 | $30.92 | $31.68 | $6.34 | 7,111,135 |
| 2016-07-05 | $31.50 | $31.71 | $31.37 | $31.57 | $6.31 | 5,604,595 |
| 2016-07-01 | $31.50 | $31.91 | $31.41 | $31.68 | $6.34 | 5,971,010 |
| 2016-06-30 | $31.24 | $31.64 | $30.78 | $31.59 | $6.32 | 8,449,330 |
| 2016-06-29 | $30.17 | $31.19 | $30.02 | $31.10 | $6.22 | 10,593,515 |
| 2016-06-28 | $30.44 | $30.56 | $29.90 | $30.13 | $6.03 | 11,064,780 |
| 2016-06-27 | $31.50 | $31.51 | $29.88 | $29.97 | $5.99 | 15,120,910 |
| 2016-06-24 | $32.73 | $33.02 | $31.78 | $31.91 | $6.38 | 15,701,080 |
| 2016-06-23 | $33.59 | $34.33 | $33.59 | $34.32 | $6.86 | 5,958,110 |
| 2016-06-22 | $33.71 | $33.83 | $33.31 | $33.33 | $6.67 | 3,717,855 |
| 2016-06-21 | $33.67 | $33.98 | $33.50 | $33.76 | $6.75 | 4,695,180 |
| 2016-06-20 | $33.76 | $34.00 | $33.52 | $33.54 | $6.71 | 6,403,835 |
| 2016-06-17 | $33.47 | $33.47 | $32.93 | $33.34 | $6.67 | 16,676,670 |
| 2016-06-16 | $33.69 | $33.90 | $32.84 | $33.37 | $6.67 | 8,813,430 |
| 2016-06-15 | $33.81 | $34.32 | $33.69 | $34.06 | $6.81 | 6,681,515 |
| 2016-06-14 | $33.91 | $33.98 | $33.42 | $33.75 | $6.75 | 6,002,230 |
| 2016-06-13 | $33.42 | $34.33 | $33.35 | $33.95 | $6.79 | 7,135,010 |
| 2016-06-10 | $34.26 | $34.26 | $33.52 | $33.70 | $6.74 | 7,418,150 |
| 2016-06-09 | $34.65 | $34.93 | $34.39 | $34.46 | $6.89 | 5,037,290 |
| 2016-06-08 | $34.50 | $34.93 | $34.37 | $34.78 | $6.96 | 5,746,680 |
| 2016-06-07 | $34.60 | $34.75 | $34.39 | $34.47 | $6.89 | 5,520,165 |
| 2016-06-06 | $34.78 | $34.86 | $34.13 | $34.60 | $6.92 | 6,603,755 |
| 2016-06-03 | $34.65 | $34.88 | $34.31 | $34.60 | $6.92 | 4,912,405 |
| 2016-06-02 | $34.50 | $34.84 | $34.46 | $34.67 | $6.93 | 6,493,915 |
| 2016-06-01 | $34.00 | $34.58 | $33.78 | $34.51 | $6.90 | 5,629,875 |
| 2016-05-31 | $34.05 | $34.33 | $33.85 | $34.21 | $6.84 | 10,476,235 |
| 2016-05-27 | $33.96 | $34.04 | $33.33 | $33.97 | $6.79 | 12,739,280 |
| 2016-05-26 | $34.27 | $34.64 | $34.07 | $34.56 | $6.91 | 4,874,875 |
| 2016-05-25 | $34.19 | $34.58 | $34.16 | $34.33 | $6.87 | 5,374,555 |
| 2016-05-24 | $33.85 | $34.28 | $33.69 | $34.17 | $6.83 | 5,162,295 |
| 2016-05-23 | $33.74 | $34.17 | $33.33 | $33.67 | $6.73 | 5,740,415 |
| 2016-05-20 | $33.53 | $33.76 | $33.19 | $33.71 | $6.74 | 5,870,630 |
| 2016-05-19 | $32.86 | $33.55 | $32.85 | $33.32 | $6.66 | 6,237,640 |
| 2016-05-18 | $32.52 | $33.15 | $32.52 | $32.82 | $6.56 | 5,625,390 |
| 2016-05-17 | $32.57 | $33.10 | $32.50 | $32.73 | $6.55 | 6,951,655 |
| 2016-05-16 | $32.40 | $32.95 | $32.23 | $32.62 | $6.52 | 6,705,585 |
| 2016-05-13 | $32.21 | $32.70 | $32.10 | $32.33 | $6.47 | 8,249,085 |
| 2016-05-12 | $32.63 | $32.73 | $31.85 | $32.22 | $6.44 | 9,995,165 |
| 2016-05-11 | $32.60 | $33.05 | $32.45 | $32.48 | $6.50 | 9,749,030 |
| 2016-05-10 | $32.19 | $32.78 | $31.95 | $32.77 | $6.55 | 8,064,860 |
| 2016-05-09 | $31.92 | $32.19 | $31.56 | $32.06 | $6.41 | 6,577,590 |
| 2016-05-06 | $31.60 | $32.01 | $31.08 | $31.99 | $6.40 | 13,298,975 |
| 2016-05-05 | $32.22 | $32.37 | $31.91 | $32.06 | $6.41 | 7,492,695 |
| 2016-05-04 | $31.84 | $32.25 | $31.45 | $32.16 | $6.43 | 9,285,825 |
| 2016-05-03 | $32.44 | $32.63 | $31.97 | $32.15 | $6.43 | 6,721,550 |
| 2016-05-02 | $32.52 | $32.90 | $32.23 | $32.86 | $6.57 | 7,436,275 |
| 2016-04-29 | $32.36 | $32.65 | $31.31 | $32.51 | $6.50 | 10,181,350 |
| 2016-04-28 | $33.29 | $33.29 | $32.23 | $32.33 | $6.47 | 11,035,960 |
| 2016-04-27 | $33.00 | $34.34 | $32.42 | $33.35 | $6.67 | 34,472,130 |
| 2016-04-26 | $31.22 | $31.46 | $30.48 | $30.95 | $6.19 | 16,127,815 |
| 2016-04-25 | $31.05 | $31.59 | $30.82 | $31.29 | $6.26 | 10,285,880 |
| 2016-04-22 | $30.44 | $31.22 | $30.43 | $31.14 | $6.23 | 7,498,530 |
| 2016-04-21 | $30.82 | $31.03 | $30.59 | $30.78 | $6.16 | 8,868,140 |
| 2016-04-20 | $29.76 | $31.03 | $29.54 | $30.79 | $6.16 | 12,698,835 |
| 2016-04-19 | $30.41 | $30.46 | $29.56 | $30.02 | $6.00 | 7,638,860 |
| 2016-04-18 | $29.49 | $30.55 | $29.33 | $30.27 | $6.05 | 7,906,140 |
| 2016-04-15 | $29.37 | $29.80 | $29.31 | $29.64 | $5.93 | 8,499,715 |
| 2016-04-14 | $29.66 | $29.84 | $29.27 | $29.43 | $5.89 | 11,587,705 |
| 2016-04-13 | $29.15 | $29.97 | $29.02 | $29.79 | $5.96 | 13,095,095 |
| 2016-04-12 | $29.54 | $29.64 | $28.08 | $28.79 | $5.76 | 20,105,850 |
| 2016-04-11 | $30.45 | $30.78 | $29.92 | $29.94 | $5.99 | 5,291,105 |
| 2016-04-08 | $30.72 | $30.98 | $30.21 | $30.36 | $6.07 | 5,992,155 |
| 2016-04-07 | $30.50 | $30.72 | $30.13 | $30.35 | $6.07 | 8,140,730 |
| 2016-04-06 | $30.74 | $30.83 | $30.37 | $30.67 | $6.13 | 6,020,210 |
| 2016-04-05 | $30.70 | $31.19 | $30.57 | $30.64 | $6.13 | 11,240,375 |
| 2016-04-04 | $30.98 | $31.15 | $30.76 | $31.00 | $6.20 | 9,117,285 |
| 2016-04-01 | $30.25 | $31.05 | $30.20 | $31.00 | $6.20 | 14,094,845 |
| 2016-03-31 | $29.90 | $31.00 | $29.80 | $30.63 | $6.13 | 16,879,975 |
| 2016-03-30 | $29.29 | $29.78 | $29.23 | $29.40 | $5.88 | 7,631,390 |
| 2016-03-29 | $28.59 | $29.11 | $28.28 | $29.08 | $5.82 | 6,758,385 |
| 2016-03-28 | $28.68 | $28.74 | $28.01 | $28.64 | $5.73 | 7,449,895 |
| 2016-03-24 | $28.22 | $28.61 | $27.95 | $28.53 | $5.71 | 7,087,650 |
| 2016-03-23 | $28.90 | $28.90 | $27.95 | $28.43 | $5.69 | 15,658,130 |
| 2016-03-22 | $29.47 | $30.36 | $28.72 | $28.96 | $5.79 | 20,444,500 |
| 2016-03-21 | $29.55 | $29.96 | $29.17 | $29.66 | $5.93 | 11,187,070 |
| 2016-03-18 | $29.05 | $29.35 | $28.69 | $28.70 | $5.74 | 11,270,975 |
| 2016-03-17 | $28.11 | $29.15 | $28.01 | $28.99 | $5.80 | 8,504,850 |
| 2016-03-16 | $27.26 | $28.44 | $27.20 | $28.29 | $5.66 | 6,127,680 |
| 2016-03-15 | $27.95 | $28.14 | $27.42 | $27.60 | $5.52 | 7,563,835 |
| 2016-03-14 | $28.30 | $28.66 | $27.82 | $28.01 | $5.60 | 6,870,030 |
| 2016-03-11 | $27.76 | $28.63 | $27.74 | $28.52 | $5.70 | 5,321,945 |
| 2016-03-10 | $27.81 | $28.06 | $27.08 | $27.50 | $5.50 | 6,378,270 |
| 2016-03-09 | $27.34 | $28.04 | $27.11 | $27.67 | $5.53 | 9,260,875 |
| 2016-03-08 | $28.19 | $28.37 | $27.15 | $27.19 | $5.44 | 8,327,800 |
| 2016-03-07 | $28.26 | $28.68 | $28.02 | $28.42 | $5.68 | 7,007,700 |
| 2016-03-04 | $28.75 | $28.99 | $28.30 | $28.51 | $5.70 | 7,725,230 |
| 2016-03-03 | $29.91 | $29.91 | $28.50 | $28.77 | $5.75 | 14,997,060 |
| 2016-03-02 | $29.49 | $29.60 | $28.92 | $29.35 | $5.87 | 12,493,880 |
| 2016-03-01 | $28.75 | $29.87 | $28.52 | $29.61 | $5.92 | 11,004,645 |
| 2016-02-29 | $28.30 | $29.20 | $28.21 | $28.40 | $5.68 | 12,322,245 |
| 2016-02-26 | $28.50 | $28.61 | $27.86 | $28.11 | $5.62 | 8,026,985 |
| 2016-02-25 | $27.50 | $28.14 | $27.01 | $28.06 | $5.61 | 12,772,060 |
| 2016-02-24 | $26.21 | $27.41 | $26.07 | $27.30 | $5.46 | 13,675,565 |
| 2016-02-23 | $26.56 | $26.77 | $26.14 | $26.55 | $5.31 | 9,859,165 |
| 2016-02-22 | $26.21 | $27.12 | $25.99 | $26.57 | $5.31 | 19,546,760 |
| 2016-02-19 | $25.50 | $26.17 | $25.37 | $26.09 | $5.22 | 9,390,690 |
| 2016-02-18 | $25.96 | $26.16 | $25.26 | $25.59 | $5.12 | 12,274,690 |
| 2016-02-17 | $25.47 | $26.49 | $25.30 | $26.18 | $5.24 | 14,805,880 |
| 2016-02-16 | $24.58 | $25.56 | $24.39 | $25.42 | $5.08 | 17,457,795 |
| 2016-02-12 | $24.23 | $24.25 | $23.51 | $24.11 | $4.82 | 10,801,000 |
| 2016-02-11 | $23.49 | $24.04 | $23.16 | $23.83 | $4.77 | 14,276,455 |
| 2016-02-10 | $24.05 | $24.81 | $23.86 | $23.91 | $4.78 | 17,338,355 |
| 2016-02-09 | $23.70 | $25.14 | $23.66 | $23.84 | $4.77 | 12,807,215 |
| 2016-02-08 | $24.72 | $24.86 | $23.41 | $24.23 | $4.85 | 19,990,080 |
| 2016-02-05 | $26.52 | $26.57 | $24.34 | $25.11 | $5.02 | 26,160,070 |
| 2016-02-04 | $26.38 | $26.76 | $25.92 | $26.72 | $5.34 | 14,213,345 |
| 2016-02-03 | $27.15 | $27.23 | $26.03 | $26.39 | $5.28 | 13,590,370 |
| 2016-02-02 | $28.19 | $28.61 | $26.99 | $27.06 | $5.41 | 10,049,295 |
| 2016-02-01 | $27.98 | $28.62 | $27.40 | $28.39 | $5.68 | 15,658,025 |
| 2016-01-29 | $30.00 | $30.03 | $27.51 | $28.14 | $5.63 | 29,896,705 |
| 2016-01-28 | $26.32 | $26.47 | $25.53 | $26.36 | $5.27 | 19,304,720 |
| 2016-01-27 | $26.61 | $26.97 | $25.69 | $25.83 | $5.17 | 21,002,375 |
| 2016-01-26 | $26.52 | $27.15 | $25.66 | $26.87 | $5.37 | 22,193,720 |
| 2016-01-25 | $27.59 | $28.06 | $27.11 | $27.21 | $5.44 | 13,649,505 |
| 2016-01-22 | $27.11 | $27.87 | $26.31 | $27.75 | $5.55 | 12,994,320 |
| 2016-01-21 | $26.28 | $27.18 | $26.03 | $26.73 | $5.35 | 13,042,750 |
| 2016-01-20 | $24.07 | $26.32 | $23.64 | $25.99 | $5.20 | 29,558,945 |
| 2016-01-19 | $28.48 | $28.70 | $26.44 | $26.46 | $5.29 | 25,326,520 |
| 2016-01-15 | $28.34 | $28.51 | $27.19 | $28.28 | $5.66 | 18,577,555 |
| 2016-01-14 | $28.75 | $29.66 | $27.93 | $29.29 | $5.86 | 17,867,970 |
| 2016-01-13 | $29.50 | $29.95 | $27.92 | $28.39 | $5.68 | 16,367,860 |
| 2016-01-12 | $28.54 | $29.14 | $28.11 | $28.73 | $5.75 | 13,500,380 |
| 2016-01-11 | $28.81 | $28.93 | $27.88 | $28.35 | $5.67 | 17,013,345 |
| 2016-01-08 | $29.19 | $29.47 | $28.48 | $28.61 | $5.72 | 15,356,530 |
| 2016-01-07 | $28.90 | $29.64 | $28.37 | $29.17 | $5.83 | 12,501,235 |
| 2016-01-06 | $29.38 | $29.58 | $28.83 | $29.50 | $5.90 | 17,602,945 |
| 2016-01-05 | $30.21 | $30.31 | $29.71 | $29.84 | $5.97 | 10,243,375 |
| 2016-01-04 | $30.54 | $30.99 | $29.83 | $30.23 | $6.05 | 18,332,645 |
| 2015-12-31 | $31.40 | $31.65 | $31.14 | $31.17 | $6.23 | 7,908,090 |
| 2015-12-30 | $31.60 | $32.24 | $31.45 | $31.45 | $6.29 | 6,233,050 |
| 2015-12-29 | $31.91 | $32.00 | $31.52 | $31.78 | $6.36 | 4,124,610 |
| 2015-12-28 | $31.70 | $31.92 | $31.49 | $31.79 | $6.36 | 5,069,420 |
| 2015-12-24 | $31.78 | $32.04 | $31.72 | $31.77 | $6.35 | 1,918,810 |
| 2015-12-23 | $31.65 | $31.95 | $31.45 | $31.89 | $6.38 | 4,306,645 |
| 2015-12-22 | $31.67 | $31.86 | $31.31 | $31.54 | $6.31 | 6,568,115 |
| 2015-12-21 | $31.50 | $31.78 | $31.20 | $31.66 | $6.33 | 7,212,555 |
| 2015-12-18 | $31.44 | $31.95 | $31.14 | $31.22 | $6.24 | 16,040,890 |
| 2015-12-17 | $32.00 | $32.05 | $31.41 | $31.42 | $6.28 | 9,330,840 |
| 2015-12-16 | $30.95 | $32.13 | $30.47 | $31.95 | $6.39 | 15,386,985 |
| 2015-12-15 | $30.68 | $30.70 | $30.26 | $30.59 | $6.12 | 10,585,765 |
| 2015-12-14 | $30.37 | $30.95 | $29.83 | $30.42 | $6.08 | 14,247,745 |
| 2015-12-11 | $31.45 | $31.58 | $30.40 | $30.54 | $6.11 | 12,421,265 |
| 2015-12-10 | $32.64 | $32.64 | $31.57 | $31.80 | $6.36 | 17,194,575 |
| 2015-12-09 | $34.52 | $34.79 | $32.57 | $32.71 | $6.54 | 14,833,880 |
| 2015-12-08 | $34.05 | $34.89 | $33.80 | $34.52 | $6.90 | 6,977,165 |
| 2015-12-07 | $35.27 | $35.27 | $34.36 | $34.49 | $6.90 | 6,655,905 |
| 2015-12-04 | $34.75 | $35.35 | $34.64 | $35.22 | $7.04 | 6,265,680 |
| 2015-12-03 | $35.95 | $36.09 | $34.56 | $34.70 | $6.94 | 7,276,945 |
| 2015-12-02 | $36.03 | $36.33 | $35.75 | $35.90 | $7.18 | 5,315,750 |
| 2015-12-01 | $36.25 | $36.25 | $35.61 | $36.10 | $7.22 | 8,306,400 |
| 2015-11-30 | $36.72 | $37.26 | $36.01 | $36.02 | $7.20 | 42,240,280 |
| 2015-11-27 | $36.74 | $36.98 | $36.45 | $36.69 | $7.34 | 4,636,410 |
| 2015-11-25 | $35.90 | $37.16 | $35.69 | $36.76 | $7.35 | 14,174,880 |
| 2015-11-24 | $34.94 | $35.81 | $34.64 | $35.75 | $7.15 | 13,503,060 |
| 2015-11-23 | $34.83 | $35.31 | $34.74 | $35.04 | $7.01 | 10,797,240 |
| 2015-11-20 | $34.51 | $35.01 | $34.40 | $34.75 | $6.95 | 5,903,455 |
| 2015-11-19 | $33.34 | $34.53 | $33.34 | $34.42 | $6.88 | 7,085,805 |
| 2015-11-18 | $33.64 | $34.20 | $33.42 | $34.04 | $6.81 | 7,320,955 |
| 2015-11-17 | $33.52 | $34.10 | $33.12 | $33.41 | $6.68 | 7,985,715 |
| 2015-11-16 | $33.17 | $33.53 | $32.75 | $33.40 | $6.68 | 6,735,970 |
| 2015-11-13 | $33.09 | $33.55 | $32.70 | $33.17 | $6.63 | 9,030,290 |
| 2015-11-12 | $32.74 | $33.83 | $32.53 | $33.27 | $6.65 | 7,464,325 |
| 2015-11-11 | $33.35 | $33.43 | $32.83 | $32.92 | $6.58 | 7,284,985 |
| 2015-11-10 | $33.20 | $33.45 | $32.28 | $33.38 | $6.68 | 14,780,310 |
| 2015-11-09 | $34.00 | $34.12 | $33.32 | $33.44 | $6.69 | 10,759,145 |
| 2015-11-06 | $33.15 | $34.20 | $33.11 | $34.05 | $6.81 | 11,795,895 |
| 2015-11-05 | $34.54 | $34.91 | $33.28 | $33.31 | $6.66 | 16,904,255 |
| 2015-11-04 | $34.67 | $35.15 | $34.30 | $35.10 | $7.02 | 10,260,800 |
| 2015-11-03 | $34.58 | $35.29 | $34.27 | $34.66 | $6.93 | 9,482,290 |
| 2015-11-02 | $34.46 | $34.89 | $34.15 | $34.77 | $6.95 | 6,766,135 |
| 2015-10-30 | $34.11 | $34.62 | $34.08 | $34.36 | $6.87 | 8,100,595 |
| 2015-10-29 | $34.71 | $35.11 | $34.03 | $34.06 | $6.81 | 15,508,550 |
| 2015-10-28 | $33.95 | $35.27 | $33.45 | $34.97 | $6.99 | 15,151,630 |
| 2015-10-27 | $34.55 | $35.35 | $33.45 | $33.82 | $6.76 | 19,815,260 |
| 2015-10-26 | $35.04 | $35.24 | $33.75 | $34.73 | $6.95 | 22,479,185 |
| 2015-10-23 | $36.50 | $36.83 | $32.91 | $34.91 | $6.98 | 77,184,060 |
| 2015-10-22 | $42.54 | $44.63 | $42.27 | $43.24 | $8.65 | 21,146,940 |
| 2015-10-21 | $43.50 | $43.50 | $40.88 | $41.91 | $8.38 | 12,052,405 |
| 2015-10-20 | $43.59 | $43.75 | $42.68 | $43.39 | $8.68 | 7,172,000 |
| 2015-10-19 | $43.61 | $44.48 | $43.27 | $43.68 | $8.74 | 9,888,680 |
| 2015-10-16 | $43.28 | $43.58 | $42.67 | $43.49 | $8.70 | 6,664,400 |
| 2015-10-15 | $41.89 | $43.39 | $41.89 | $43.24 | $8.65 | 7,924,685 |
| 2015-10-14 | $41.56 | $42.32 | $41.07 | $41.87 | $8.37 | 7,500,985 |
| 2015-10-13 | $42.55 | $43.17 | $41.58 | $41.60 | $8.32 | 7,107,645 |
| 2015-10-12 | $43.04 | $43.16 | $42.55 | $42.80 | $8.56 | 5,242,795 |
| 2015-10-09 | $42.71 | $43.18 | $42.42 | $43.00 | $8.60 | 5,875,640 |
| 2015-10-08 | $43.04 | $43.13 | $42.00 | $42.79 | $8.56 | 9,751,630 |
| 2015-10-07 | $43.62 | $43.99 | $41.82 | $43.05 | $8.61 | 13,961,285 |
| 2015-10-06 | $44.19 | $44.66 | $43.17 | $43.45 | $8.69 | 5,462,805 |
| 2015-10-05 | $44.01 | $44.34 | $43.68 | $44.19 | $8.84 | 5,850,215 |
| 2015-10-02 | $42.46 | $43.71 | $41.57 | $43.68 | $8.74 | 7,297,900 |
| 2015-10-01 | $42.49 | $43.14 | $42.04 | $43.04 | $8.61 | 5,476,055 |
| 2015-09-30 | $42.67 | $43.14 | $41.65 | $42.48 | $8.50 | 9,992,120 |
| 2015-09-29 | $43.11 | $43.36 | $41.83 | $42.24 | $8.45 | 9,009,430 |
| 2015-09-28 | $44.97 | $45.25 | $42.36 | $42.83 | $8.57 | 11,075,345 |
| 2015-09-25 | $46.49 | $46.50 | $44.61 | $45.11 | $9.02 | 6,325,770 |
| 2015-09-24 | $45.78 | $46.03 | $44.83 | $45.90 | $9.18 | 6,573,645 |
| 2015-09-23 | $44.98 | $46.24 | $44.51 | $45.99 | $9.20 | 7,274,405 |
| 2015-09-22 | $44.92 | $45.47 | $44.64 | $45.39 | $9.08 | 6,456,125 |
| 2015-09-21 | $45.15 | $46.16 | $44.88 | $45.60 | $9.12 | 6,370,435 |
| 2015-09-18 | $44.54 | $45.36 | $44.50 | $44.80 | $8.96 | 12,443,265 |
| 2015-09-17 | $44.78 | $45.93 | $44.61 | $45.18 | $9.04 | 7,558,475 |
| 2015-09-16 | $44.63 | $45.20 | $44.17 | $44.90 | $8.98 | 4,844,535 |
| 2015-09-15 | $44.03 | $44.94 | $43.86 | $44.73 | $8.95 | 5,067,780 |
| 2015-09-14 | $44.32 | $44.50 | $43.71 | $43.97 | $8.79 | 4,279,705 |
| 2015-09-11 | $43.99 | $44.42 | $43.70 | $44.33 | $8.87 | 5,530,700 |
| 2015-09-10 | $43.34 | $44.53 | $43.11 | $44.06 | $8.81 | 7,303,715 |
| 2015-09-09 | $43.41 | $43.97 | $42.90 | $43.01 | $8.60 | 7,175,490 |
| 2015-09-08 | $42.25 | $43.37 | $41.95 | $43.30 | $8.66 | 6,013,880 |
Fortinet Inc (FTNT) News Headlines
.jpg)
Stocks making the biggest moves after hours: Amazon, Pinterest, Expedia and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 6, 2025.jpg)
.jpg)
Stocks making the biggest moves premarket: Pinterest, Amazon, Take-Two Interactive, Tesla and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 7, 2025Recent Fortinet Inc (FTNT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Fortinet Inc (FTNT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |