Fortive Corp (FTV) Exchange: NYSE
Data as of May 9, 2025
$70.52 ($0.69) 0.99%
Fortive Corp - Daily Information
Click for more stock information on Fortive Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $70.10 |
| Previous Close | $70.52 |
| High | $70.79 |
| Low | $69.86 |
| Adjusted Open | $70.10 |
| Previous Adjusted Close | $70.52 |
| Adjusted High | $70.79 |
| Adjusted Low | $69.86 |
About Fortive Corp (FTV)
FTV is a globally diversified industrial technologies company. The company was founded in July 2015 following the spin-off of the Professional Instrumentation and Automation businesses from Danaher Corporation. Since FTV's inception, it has been growing steadily and now operates 14 major business units across the globe and continues to expand its global presence with acquisitions. FTV has acquired more than 40 companies since 2015, broadening its capabilities and strengthening its position as a global leader in the industries it serves. The company employs more than 28,000 people worldwide in more than 50 countries.
Invest in Fortive Corp (FTV)
Historical Stock Data for Fortive Corp (FTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $70.10 | $70.79 | $69.86 | $70.52 | $70.52 | 3,456,609 |
| 2025-05-08 | $68.63 | $70.44 | $68.63 | $69.83 | $69.83 | 3,359,272 |
| 2025-05-07 | $67.74 | $68.78 | $67.55 | $68.03 | $68.03 | 4,049,630 |
| 2025-05-06 | $66.62 | $68.23 | $66.62 | $67.25 | $67.25 | 3,482,287 |
| 2025-05-05 | $67.25 | $68.07 | $66.92 | $67.59 | $67.59 | 3,728,819 |
| 2025-05-02 | $68.05 | $68.52 | $66.86 | $67.55 | $67.55 | 5,613,626 |
| 2025-05-01 | $65.28 | $67.16 | $64.99 | $66.78 | $66.78 | 10,813,904 |
| 2025-04-30 | $68.98 | $69.85 | $67.78 | $69.69 | $69.69 | 2,802,098 |
| 2025-04-29 | $68.76 | $69.37 | $68.39 | $69.09 | $69.09 | 2,003,257 |
| 2025-04-28 | $68.94 | $69.63 | $67.93 | $68.81 | $68.81 | 1,745,068 |
| 2025-04-25 | $68.65 | $69.66 | $68.26 | $68.92 | $68.92 | 2,136,846 |
| 2025-04-24 | $67.00 | $69.05 | $66.84 | $68.92 | $68.92 | 1,557,064 |
| 2025-04-23 | $68.06 | $69.10 | $66.86 | $67.06 | $67.06 | 1,828,204 |
| 2025-04-22 | $64.91 | $66.09 | $64.60 | $65.99 | $65.99 | 2,172,967 |
| 2025-04-21 | $64.63 | $64.89 | $63.12 | $64.00 | $64.00 | 2,620,118 |
| 2025-04-17 | $65.23 | $65.85 | $65.12 | $65.44 | $65.44 | 1,534,172 |
| 2025-04-16 | $65.70 | $66.24 | $63.97 | $65.00 | $65.00 | 2,568,799 |
| 2025-04-15 | $66.09 | $66.63 | $65.43 | $65.79 | $65.79 | 2,223,514 |
| 2025-04-14 | $65.76 | $66.47 | $65.29 | $66.01 | $66.01 | 2,262,530 |
| 2025-04-11 | $63.59 | $65.50 | $62.15 | $64.98 | $64.98 | 4,267,497 |
| 2025-04-10 | $66.54 | $66.86 | $62.22 | $63.77 | $63.77 | 5,580,376 |
| 2025-04-09 | $61.12 | $68.24 | $60.39 | $67.76 | $67.76 | 7,433,572 |
| 2025-04-08 | $65.75 | $66.67 | $61.70 | $62.58 | $62.58 | 5,189,143 |
| 2025-04-07 | $62.81 | $66.72 | $61.75 | $64.65 | $64.65 | 5,188,053 |
| 2025-04-04 | $65.63 | $65.88 | $63.26 | $64.13 | $64.13 | 4,863,529 |
| 2025-04-03 | $71.25 | $71.74 | $67.50 | $67.62 | $67.62 | 4,209,027 |
| 2025-04-02 | $72.74 | $74.52 | $72.68 | $74.29 | $74.29 | 1,147,708 |
| 2025-04-01 | $73.00 | $73.66 | $72.46 | $73.50 | $73.50 | 2,078,544 |
| 2025-03-31 | $71.83 | $73.41 | $71.45 | $73.18 | $73.18 | 3,078,969 |
| 2025-03-28 | $74.36 | $74.62 | $72.50 | $72.63 | $72.63 | 1,492,938 |
| 2025-03-27 | $74.93 | $75.51 | $74.30 | $74.59 | $74.59 | 1,330,308 |
| 2025-03-26 | $75.95 | $76.54 | $74.90 | $75.19 | $75.19 | 1,219,252 |
| 2025-03-25 | $76.20 | $76.34 | $75.35 | $75.97 | $75.97 | 1,891,802 |
| 2025-03-24 | $75.48 | $76.23 | $75.33 | $75.91 | $75.91 | 2,031,154 |
| 2025-03-21 | $73.88 | $74.87 | $73.29 | $74.79 | $74.79 | 4,733,773 |
| 2025-03-20 | $74.67 | $75.28 | $74.16 | $74.66 | $74.66 | 2,088,411 |
| 2025-03-19 | $74.39 | $75.67 | $74.28 | $75.25 | $75.25 | 1,704,089 |
| 2025-03-18 | $74.47 | $74.65 | $73.96 | $74.38 | $74.38 | 1,862,303 |
| 2025-03-17 | $73.60 | $75.05 | $73.32 | $74.74 | $74.74 | 1,740,864 |
| 2025-03-14 | $73.00 | $73.85 | $72.30 | $73.71 | $73.71 | 2,158,828 |
| 2025-03-13 | $73.63 | $73.70 | $71.77 | $71.82 | $71.82 | 3,177,194 |
| 2025-03-12 | $74.66 | $75.15 | $73.60 | $73.88 | $73.88 | 2,408,602 |
| 2025-03-11 | $75.00 | $75.18 | $73.62 | $74.20 | $74.20 | 2,944,073 |
| 2025-03-10 | $75.50 | $75.83 | $74.35 | $74.92 | $74.92 | 2,915,310 |
| 2025-03-07 | $76.33 | $77.08 | $75.57 | $76.60 | $76.60 | 3,263,740 |
| 2025-03-06 | $77.50 | $77.79 | $76.55 | $77.20 | $77.20 | 2,369,900 |
| 2025-03-05 | $77.44 | $78.72 | $77.27 | $78.11 | $78.11 | 4,122,457 |
| 2025-03-04 | $78.33 | $78.56 | $76.71 | $77.21 | $77.21 | 2,638,271 |
| 2025-03-03 | $79.99 | $80.74 | $78.54 | $79.00 | $79.00 | 3,558,399 |
| 2025-02-28 | $79.78 | $80.00 | $78.56 | $79.54 | $79.54 | 4,220,762 |
| 2025-02-27 | $80.00 | $80.86 | $79.56 | $79.60 | $79.52 | 2,173,147 |
| 2025-02-26 | $79.99 | $80.74 | $79.41 | $79.91 | $79.83 | 2,912,011 |
| 2025-02-25 | $80.10 | $80.64 | $78.72 | $79.60 | $79.52 | 4,187,356 |
| 2025-02-24 | $80.11 | $80.69 | $79.92 | $80.10 | $80.10 | 2,500,236 |
| 2025-02-21 | $81.86 | $81.86 | $79.71 | $80.03 | $80.03 | 3,250,465 |
| 2025-02-20 | $83.06 | $83.32 | $81.84 | $81.84 | $81.84 | 2,336,145 |
| 2025-02-19 | $81.67 | $83.14 | $81.59 | $82.98 | $82.98 | 2,894,357 |
| 2025-02-18 | $80.95 | $81.99 | $80.50 | $81.76 | $81.76 | 2,479,974 |
| 2025-02-14 | $82.00 | $82.28 | $80.52 | $80.60 | $80.60 | 2,713,487 |
| 2025-02-13 | $80.40 | $81.76 | $80.06 | $81.67 | $81.67 | 2,290,588 |
| 2025-02-12 | $79.08 | $80.21 | $78.97 | $80.17 | $80.17 | 1,890,530 |
| 2025-02-11 | $80.03 | $80.50 | $79.43 | $80.18 | $80.18 | 2,403,125 |
| 2025-02-10 | $80.38 | $81.14 | $79.74 | $80.50 | $80.50 | 3,581,974 |
| 2025-02-07 | $80.00 | $80.34 | $77.76 | $79.09 | $79.09 | 4,255,489 |
| 2025-02-06 | $79.65 | $79.88 | $79.02 | $79.84 | $79.84 | 3,496,915 |
| 2025-02-05 | $79.94 | $80.12 | $78.75 | $79.49 | $79.49 | 4,149,829 |
| 2025-02-04 | $80.14 | $80.66 | $79.85 | $80.11 | $80.11 | 1,973,646 |
| 2025-02-03 | $79.67 | $81.05 | $79.32 | $80.24 | $80.24 | 2,495,625 |
| 2025-01-31 | $81.92 | $82.50 | $81.25 | $81.33 | $81.33 | 1,881,470 |
| 2025-01-30 | $81.00 | $81.96 | $80.92 | $81.63 | $81.63 | 1,367,896 |
| 2025-01-29 | $80.22 | $80.92 | $80.05 | $80.65 | $80.65 | 1,717,614 |
| 2025-01-28 | $79.73 | $80.50 | $79.12 | $80.39 | $80.39 | 1,894,575 |
| 2025-01-27 | $79.81 | $80.52 | $79.10 | $79.77 | $79.77 | 2,446,768 |
| 2025-01-24 | $80.30 | $80.70 | $80.21 | $80.52 | $80.52 | 1,485,000 |
| 2025-01-23 | $80.35 | $80.68 | $79.69 | $80.24 | $80.24 | 2,212,410 |
| 2025-01-22 | $80.81 | $81.00 | $79.77 | $80.20 | $80.20 | 2,262,088 |
| 2025-01-21 | $79.72 | $80.83 | $79.49 | $80.73 | $80.73 | 2,453,087 |
| 2025-01-17 | $79.30 | $79.50 | $78.75 | $78.91 | $78.91 | 2,659,789 |
| 2025-01-16 | $78.50 | $78.71 | $77.96 | $78.70 | $78.70 | 2,363,397 |
| 2025-01-15 | $78.40 | $78.50 | $77.34 | $77.88 | $77.88 | 2,749,855 |
| 2025-01-14 | $76.53 | $77.59 | $76.35 | $77.35 | $77.35 | 1,400,506 |
| 2025-01-13 | $75.00 | $76.27 | $74.82 | $76.09 | $76.09 | 2,142,765 |
| 2025-01-10 | $75.87 | $75.99 | $74.78 | $75.28 | $75.28 | 2,433,140 |
| 2025-01-08 | $76.44 | $77.07 | $75.53 | $76.75 | $76.75 | 2,291,956 |
| 2025-01-07 | $76.55 | $77.16 | $76.21 | $76.65 | $76.65 | 2,446,163 |
| 2025-01-06 | $76.24 | $76.92 | $75.90 | $76.52 | $76.52 | 2,802,903 |
| 2025-01-03 | $74.47 | $75.99 | $74.35 | $75.90 | $75.90 | 1,726,001 |
| 2025-01-02 | $75.46 | $75.69 | $74.28 | $74.41 | $74.41 | 1,870,347 |
| 2024-12-31 | $75.32 | $75.85 | $74.82 | $75.00 | $75.00 | 1,227,969 |
| 2024-12-30 | $74.85 | $75.24 | $74.05 | $75.04 | $75.04 | 1,703,122 |
| 2024-12-27 | $75.50 | $76.13 | $75.20 | $75.65 | $75.65 | 2,350,118 |
| 2024-12-26 | $74.71 | $75.90 | $74.53 | $75.80 | $75.80 | 1,971,488 |
| 2024-12-24 | $74.43 | $75.12 | $74.25 | $75.00 | $75.00 | 654,960 |
| 2024-12-23 | $73.90 | $74.79 | $73.58 | $74.46 | $74.46 | 2,996,883 |
| 2024-12-20 | $72.91 | $74.54 | $72.91 | $74.45 | $74.45 | 8,665,731 |
| 2024-12-19 | $73.86 | $74.44 | $72.73 | $73.24 | $73.24 | 3,072,212 |
| 2024-12-18 | $75.82 | $76.20 | $73.63 | $73.66 | $73.66 | 3,766,665 |
| 2024-12-17 | $76.44 | $77.23 | $75.49 | $75.73 | $75.73 | 2,959,053 |
| 2024-12-16 | $76.90 | $77.34 | $76.48 | $76.85 | $76.85 | 2,047,344 |
| 2024-12-13 | $76.80 | $76.96 | $76.06 | $76.86 | $76.86 | 1,976,361 |
| 2024-12-12 | $78.20 | $78.53 | $76.54 | $76.83 | $76.83 | 2,221,812 |
| 2024-12-11 | $78.86 | $78.89 | $77.90 | $78.28 | $78.28 | 1,373,023 |
| 2024-12-10 | $78.38 | $78.86 | $77.15 | $78.32 | $78.32 | 1,399,364 |
| 2024-12-09 | $78.53 | $79.28 | $78.39 | $78.45 | $78.45 | 2,452,359 |
| 2024-12-06 | $79.48 | $79.73 | $78.53 | $78.89 | $78.89 | 2,957,382 |
| 2024-12-05 | $78.92 | $79.20 | $78.59 | $79.14 | $79.14 | 1,728,729 |
| 2024-12-04 | $78.54 | $79.08 | $78.25 | $78.83 | $78.83 | 1,247,476 |
| 2024-12-03 | $78.88 | $78.96 | $77.74 | $78.57 | $78.57 | 2,067,355 |
| 2024-12-02 | $79.39 | $79.42 | $78.34 | $78.96 | $78.96 | 1,971,568 |
| 2024-11-29 | $79.39 | $79.80 | $79.23 | $79.33 | $79.33 | 1,234,827 |
| 2024-11-27 | $79.11 | $79.75 | $78.98 | $79.40 | $79.32 | 1,754,270 |
| 2024-11-26 | $79.33 | $79.42 | $78.48 | $78.96 | $78.88 | 2,588,806 |
| 2024-11-25 | $79.00 | $80.16 | $78.61 | $79.68 | $79.60 | 3,570,592 |
| 2024-11-22 | $77.09 | $78.59 | $76.98 | $78.42 | $78.42 | 2,936,988 |
| 2024-11-21 | $76.03 | $77.03 | $75.54 | $76.95 | $76.95 | 3,926,800 |
| 2024-11-20 | $74.82 | $75.77 | $74.58 | $75.75 | $75.75 | 3,315,448 |
| 2024-11-19 | $73.81 | $74.77 | $73.81 | $74.50 | $74.50 | 2,288,497 |
| 2024-11-18 | $74.27 | $74.89 | $74.14 | $74.61 | $74.61 | 2,277,764 |
| 2024-11-15 | $75.29 | $75.57 | $74.56 | $74.82 | $74.82 | 3,452,457 |
| 2024-11-14 | $76.05 | $76.57 | $75.60 | $75.61 | $75.61 | 3,087,096 |
| 2024-11-13 | $74.84 | $76.66 | $74.84 | $76.19 | $76.19 | 2,787,225 |
| 2024-11-12 | $75.99 | $76.52 | $74.67 | $75.05 | $75.05 | 2,614,433 |
| 2024-11-11 | $75.57 | $76.71 | $75.42 | $76.16 | $76.16 | 3,446,511 |
| 2024-11-08 | $73.87 | $75.30 | $73.77 | $75.20 | $75.20 | 3,757,172 |
| 2024-11-07 | $74.15 | $74.42 | $73.30 | $74.01 | $74.01 | 3,699,341 |
| 2024-11-06 | $73.54 | $74.53 | $73.04 | $74.29 | $74.29 | 4,273,530 |
| 2024-11-05 | $71.17 | $72.10 | $71.00 | $71.39 | $71.39 | 3,734,778 |
| 2024-11-04 | $71.37 | $71.74 | $70.81 | $71.16 | $71.16 | 3,313,635 |
| 2024-11-01 | $71.40 | $72.18 | $71.19 | $71.34 | $71.34 | 3,334,438 |
| 2024-10-31 | $71.86 | $72.57 | $71.25 | $71.43 | $71.43 | 3,175,283 |
| 2024-10-30 | $73.24 | $74.48 | $71.91 | $72.09 | $72.09 | 3,715,084 |
| 2024-10-29 | $74.89 | $75.22 | $74.10 | $74.60 | $74.60 | 3,793,135 |
| 2024-10-28 | $75.41 | $75.93 | $74.96 | $75.16 | $75.16 | 2,547,807 |
| 2024-10-25 | $75.69 | $75.76 | $74.37 | $74.97 | $74.97 | 2,728,393 |
| 2024-10-24 | $75.67 | $75.73 | $74.94 | $75.02 | $75.02 | 2,313,809 |
| 2024-10-23 | $75.57 | $76.11 | $75.03 | $75.51 | $75.51 | 4,867,522 |
| 2024-10-22 | $76.83 | $76.92 | $75.78 | $75.86 | $75.86 | 2,003,127 |
| 2024-10-21 | $77.40 | $77.74 | $76.64 | $77.12 | $77.12 | 1,687,035 |
| 2024-10-18 | $77.60 | $77.66 | $76.91 | $77.47 | $77.47 | 3,083,545 |
| 2024-10-17 | $77.56 | $77.69 | $76.76 | $77.27 | $77.27 | 1,717,074 |
| 2024-10-16 | $77.45 | $77.93 | $77.13 | $77.23 | $77.23 | 1,341,965 |
| 2024-10-15 | $78.69 | $79.18 | $77.16 | $77.30 | $77.30 | 2,533,536 |
| 2024-10-14 | $78.10 | $78.48 | $77.52 | $78.45 | $78.45 | 1,754,693 |
| 2024-10-11 | $77.27 | $78.56 | $77.24 | $78.02 | $78.02 | 1,286,861 |
| 2024-10-10 | $77.46 | $77.66 | $76.83 | $77.24 | $77.24 | 1,614,428 |
| 2024-10-09 | $76.52 | $77.13 | $76.31 | $76.82 | $76.82 | 872,134 |
| 2024-10-08 | $76.11 | $76.70 | $75.83 | $76.44 | $76.44 | 1,377,584 |
| 2024-10-07 | $76.12 | $76.97 | $75.92 | $76.32 | $76.32 | 1,721,415 |
| 2024-10-04 | $77.89 | $77.92 | $76.50 | $76.91 | $76.91 | 1,569,384 |
| 2024-10-03 | $77.11 | $77.34 | $76.48 | $76.74 | $76.74 | 1,395,163 |
| 2024-10-02 | $77.63 | $78.29 | $77.36 | $77.65 | $77.65 | 1,906,687 |
| 2024-10-01 | $79.13 | $79.37 | $77.43 | $77.60 | $77.60 | 2,061,853 |
| 2024-09-30 | $78.83 | $79.13 | $78.22 | $78.93 | $78.93 | 1,601,186 |
| 2024-09-27 | $79.06 | $79.88 | $78.79 | $79.20 | $79.20 | 1,787,380 |
| 2024-09-26 | $77.87 | $78.76 | $77.58 | $78.58 | $78.58 | 1,846,572 |
| 2024-09-25 | $77.64 | $77.76 | $76.04 | $76.17 | $76.17 | 1,056,911 |
| 2024-09-24 | $77.43 | $77.64 | $76.73 | $77.27 | $77.27 | 1,996,769 |
| 2024-09-23 | $76.75 | $77.15 | $75.78 | $76.18 | $76.18 | 1,335,917 |
| 2024-09-20 | $76.58 | $76.78 | $75.62 | $76.34 | $76.34 | 3,698,275 |
| 2024-09-19 | $77.00 | $77.68 | $76.10 | $77.29 | $77.29 | 3,173,319 |
| 2024-09-18 | $75.02 | $76.46 | $74.53 | $75.71 | $75.71 | 2,739,590 |
| 2024-09-17 | $74.03 | $74.88 | $73.85 | $74.73 | $74.73 | 1,918,851 |
| 2024-09-16 | $74.12 | $74.41 | $73.69 | $73.72 | $73.72 | 1,518,192 |
| 2024-09-13 | $73.66 | $74.17 | $73.42 | $73.60 | $73.60 | 1,658,731 |
| 2024-09-12 | $72.68 | $73.44 | $71.49 | $73.40 | $73.32 | 2,506,800 |
| 2024-09-11 | $72.09 | $72.63 | $70.23 | $72.51 | $72.43 | 3,405,657 |
| 2024-09-10 | $72.45 | $72.50 | $71.62 | $72.11 | $72.03 | 4,773,280 |
| 2024-09-09 | $71.39 | $72.84 | $70.99 | $72.31 | $72.23 | 4,682,049 |
| 2024-09-06 | $72.47 | $72.90 | $70.48 | $70.67 | $70.59 | 4,424,473 |
| 2024-09-05 | $72.52 | $73.66 | $72.21 | $72.80 | $72.72 | 5,930,504 |
| 2024-09-04 | $72.59 | $72.94 | $71.43 | $71.69 | $71.61 | 2,476,140 |
| 2024-09-03 | $74.05 | $74.12 | $72.29 | $72.78 | $72.70 | 2,594,325 |
| 2024-08-30 | $73.97 | $74.58 | $73.66 | $74.40 | $74.40 | 2,865,328 |
| 2024-08-29 | $73.51 | $74.48 | $73.13 | $73.71 | $73.71 | 1,011,755 |
| 2024-08-28 | $73.93 | $74.41 | $72.98 | $73.04 | $73.04 | 2,022,960 |
| 2024-08-27 | $73.24 | $73.91 | $73.10 | $73.83 | $73.83 | 1,772,769 |
| 2024-08-26 | $73.67 | $73.80 | $73.13 | $73.36 | $73.36 | 1,677,139 |
| 2024-08-23 | $72.89 | $73.57 | $72.52 | $73.39 | $73.39 | 1,331,564 |
| 2024-08-22 | $72.47 | $72.91 | $72.10 | $72.43 | $72.43 | 2,111,855 |
| 2024-08-21 | $70.80 | $72.42 | $70.79 | $72.39 | $72.39 | 2,282,597 |
| 2024-08-20 | $70.50 | $70.73 | $70.23 | $70.41 | $70.41 | 2,327,627 |
| 2024-08-19 | $69.84 | $71.05 | $69.37 | $70.56 | $70.56 | 2,569,117 |
| 2024-08-16 | $69.82 | $70.22 | $69.33 | $69.58 | $69.58 | 2,971,822 |
| 2024-08-15 | $69.75 | $70.10 | $69.17 | $69.79 | $69.79 | 1,808,722 |
| 2024-08-14 | $69.55 | $69.55 | $68.54 | $68.73 | $68.73 | 2,513,098 |
| 2024-08-13 | $68.67 | $69.54 | $67.94 | $69.34 | $69.34 | 1,423,663 |
| 2024-08-12 | $68.94 | $69.15 | $68.10 | $68.33 | $68.33 | 1,352,585 |
| 2024-08-09 | $68.75 | $69.03 | $67.72 | $68.88 | $68.88 | 1,772,571 |
| 2024-08-08 | $67.41 | $68.97 | $67.19 | $68.89 | $68.89 | 1,999,553 |
| 2024-08-07 | $68.45 | $69.31 | $66.92 | $67.01 | $67.01 | 1,760,875 |
| 2024-08-06 | $67.87 | $69.02 | $67.47 | $67.73 | $67.73 | 3,161,982 |
| 2024-08-05 | $66.80 | $68.68 | $66.15 | $67.64 | $67.64 | 3,502,960 |
| 2024-08-02 | $69.79 | $69.93 | $68.40 | $68.44 | $68.44 | 2,909,871 |
| 2024-08-01 | $71.58 | $72.32 | $70.00 | $70.46 | $70.46 | 2,511,790 |
| 2024-07-31 | $71.70 | $72.37 | $71.25 | $71.85 | $71.85 | 2,646,229 |
| 2024-07-30 | $71.59 | $72.05 | $70.75 | $71.20 | $71.20 | 1,554,763 |
| 2024-07-29 | $71.02 | $72.33 | $71.00 | $71.30 | $71.30 | 1,927,790 |
| 2024-07-26 | $70.69 | $71.60 | $69.84 | $70.99 | $70.99 | 2,623,728 |
| 2024-07-25 | $70.18 | $71.56 | $69.49 | $69.99 | $69.99 | 3,791,215 |
| 2024-07-24 | $71.00 | $73.76 | $67.91 | $70.40 | $70.40 | 5,755,740 |
| 2024-07-23 | $76.44 | $77.15 | $76.32 | $76.68 | $76.68 | 2,154,523 |
| 2024-07-22 | $76.18 | $76.66 | $75.44 | $76.62 | $76.62 | 1,186,612 |
| 2024-07-19 | $77.23 | $77.23 | $75.52 | $75.59 | $75.59 | 1,308,075 |
| 2024-07-18 | $77.39 | $78.72 | $77.00 | $77.09 | $77.09 | 1,295,141 |
| 2024-07-17 | $78.69 | $78.99 | $77.86 | $77.88 | $77.88 | 1,226,964 |
| 2024-07-16 | $76.56 | $79.37 | $76.15 | $78.92 | $78.92 | 2,251,043 |
| 2024-07-15 | $75.46 | $76.54 | $75.42 | $76.23 | $76.23 | 1,297,414 |
| 2024-07-12 | $75.86 | $76.47 | $75.50 | $75.59 | $75.59 | 1,318,290 |
| 2024-07-11 | $73.96 | $75.54 | $73.78 | $74.95 | $74.95 | 1,414,215 |
| 2024-07-10 | $72.47 | $73.72 | $72.47 | $73.66 | $73.66 | 1,314,838 |
| 2024-07-09 | $73.16 | $73.39 | $72.59 | $72.64 | $72.64 | 1,148,805 |
| 2024-07-08 | $74.68 | $74.81 | $73.00 | $73.54 | $73.54 | 1,609,265 |
| 2024-07-05 | $72.14 | $72.53 | $71.65 | $72.41 | $72.41 | 1,079,887 |
| 2024-07-03 | $72.52 | $72.54 | $72.06 | $72.28 | $72.28 | 815,986 |
| 2024-07-02 | $71.73 | $72.48 | $71.73 | $72.30 | $72.30 | 1,940,466 |
| 2024-07-01 | $74.60 | $74.60 | $72.10 | $72.12 | $72.12 | 2,020,776 |
| 2024-06-28 | $73.64 | $74.86 | $73.20 | $74.10 | $74.10 | 3,271,187 |
| 2024-06-27 | $73.02 | $73.58 | $72.72 | $73.57 | $73.57 | 1,852,846 |
| 2024-06-26 | $72.49 | $73.46 | $71.77 | $73.07 | $73.07 | 3,030,208 |
| 2024-06-25 | $73.83 | $73.97 | $72.52 | $72.96 | $72.96 | 1,654,628 |
| 2024-06-24 | $73.78 | $74.98 | $73.15 | $74.24 | $74.24 | 1,865,375 |
| 2024-06-21 | $73.20 | $73.73 | $72.70 | $73.60 | $73.60 | 3,350,769 |
| 2024-06-20 | $73.08 | $73.57 | $72.60 | $72.97 | $72.97 | 1,421,028 |
| 2024-06-18 | $73.19 | $73.59 | $72.74 | $73.31 | $73.31 | 1,054,809 |
| 2024-06-17 | $72.50 | $73.40 | $72.18 | $73.21 | $73.21 | 1,037,197 |
| 2024-06-14 | $72.17 | $72.87 | $71.44 | $72.73 | $72.73 | 1,754,235 |
| 2024-06-13 | $73.43 | $73.64 | $72.52 | $72.97 | $72.97 | 1,441,510 |
| 2024-06-12 | $73.56 | $74.59 | $73.28 | $73.85 | $73.85 | 1,203,971 |
| 2024-06-11 | $72.93 | $73.23 | $72.35 | $72.84 | $72.84 | 979,378 |
| 2024-06-10 | $72.72 | $73.19 | $72.33 | $73.15 | $73.15 | 1,097,039 |
| 2024-06-07 | $73.11 | $73.21 | $72.51 | $72.75 | $72.75 | 896,926 |
| 2024-06-06 | $73.46 | $73.97 | $72.64 | $73.25 | $73.25 | 1,327,394 |
| 2024-06-05 | $73.11 | $73.74 | $72.82 | $73.65 | $73.65 | 1,648,921 |
| 2024-06-04 | $72.83 | $73.37 | $72.53 | $72.78 | $72.78 | 1,127,237 |
| 2024-06-03 | $74.60 | $74.84 | $72.27 | $72.95 | $72.95 | 1,826,166 |
| 2024-05-31 | $73.57 | $74.49 | $73.21 | $74.44 | $74.44 | 2,518,623 |
| 2024-05-30 | $73.35 | $73.84 | $73.06 | $73.58 | $73.50 | 1,415,918 |
| 2024-05-29 | $73.83 | $73.95 | $72.93 | $73.05 | $72.97 | 1,084,609 |
| 2024-05-28 | $75.80 | $75.85 | $74.37 | $74.56 | $74.48 | 1,423,315 |
| 2024-05-24 | $75.88 | $76.08 | $75.45 | $75.89 | $75.89 | 1,189,979 |
| 2024-05-23 | $77.09 | $77.10 | $75.52 | $75.58 | $75.58 | 1,224,167 |
| 2024-05-22 | $77.13 | $77.38 | $76.79 | $77.07 | $77.07 | 1,117,762 |
| 2024-05-21 | $76.93 | $77.15 | $76.57 | $77.10 | $77.10 | 1,813,419 |
| 2024-05-20 | $77.21 | $77.67 | $77.02 | $77.14 | $77.14 | 1,267,257 |
| 2024-05-17 | $77.67 | $77.67 | $77.04 | $77.16 | $77.16 | 1,044,993 |
| 2024-05-16 | $77.71 | $77.86 | $77.07 | $77.33 | $77.33 | 907,853 |
| 2024-05-15 | $77.94 | $78.32 | $77.61 | $77.79 | $77.79 | 1,222,034 |
| 2024-05-14 | $76.98 | $77.75 | $76.67 | $77.47 | $77.47 | 1,223,739 |
| 2024-05-13 | $77.12 | $77.53 | $76.79 | $76.83 | $76.83 | 966,163 |
| 2024-05-10 | $77.92 | $78.10 | $76.82 | $76.88 | $76.88 | 1,516,302 |
| 2024-05-09 | $76.60 | $77.58 | $76.47 | $77.48 | $77.48 | 1,074,568 |
| 2024-05-08 | $76.72 | $76.96 | $76.30 | $76.53 | $76.53 | 1,391,454 |
| 2024-05-07 | $77.43 | $77.50 | $76.98 | $77.04 | $77.04 | 1,499,994 |
| 2024-05-06 | $76.51 | $77.06 | $76.40 | $76.98 | $76.98 | 2,015,979 |
| 2024-05-03 | $76.47 | $76.68 | $75.62 | $76.08 | $76.08 | 2,306,506 |
| 2024-05-02 | $75.83 | $76.47 | $75.45 | $76.10 | $76.10 | 1,726,951 |
| 2024-05-01 | $75.54 | $76.28 | $75.14 | $75.44 | $75.44 | 2,026,786 |
| 2024-04-30 | $77.01 | $77.11 | $75.22 | $75.27 | $75.27 | 2,356,265 |
| 2024-04-29 | $75.95 | $77.11 | $75.95 | $77.00 | $77.00 | 2,079,850 |
| 2024-04-26 | $76.02 | $76.46 | $75.58 | $75.97 | $75.97 | 1,918,843 |
| 2024-04-25 | $75.80 | $76.33 | $74.79 | $76.21 | $76.21 | 2,373,738 |
| 2024-04-24 | $74.65 | $78.57 | $72.52 | $76.05 | $76.05 | 6,373,843 |
| 2024-04-23 | $80.83 | $81.16 | $80.42 | $80.70 | $80.70 | 1,691,896 |
| 2024-04-22 | $79.82 | $81.06 | $79.76 | $80.36 | $80.36 | 1,507,101 |
| 2024-04-19 | $80.19 | $80.53 | $79.31 | $79.49 | $79.49 | 2,440,494 |
| 2024-04-18 | $80.50 | $81.16 | $80.05 | $80.18 | $80.18 | 1,518,493 |
| 2024-04-17 | $80.71 | $80.95 | $79.67 | $80.20 | $80.20 | 1,866,035 |
| 2024-04-16 | $81.60 | $81.60 | $80.79 | $81.04 | $81.04 | 1,012,461 |
| 2024-04-15 | $83.24 | $83.66 | $81.26 | $81.60 | $81.60 | 1,553,390 |
| 2024-04-12 | $82.72 | $82.98 | $81.95 | $82.41 | $82.41 | 1,292,207 |
| 2024-04-11 | $83.13 | $84.03 | $82.86 | $83.49 | $83.49 | 1,166,217 |
| 2024-04-10 | $83.00 | $83.97 | $82.70 | $83.23 | $83.23 | 1,455,296 |
| 2024-04-09 | $84.51 | $84.69 | $83.70 | $84.19 | $84.19 | 1,274,315 |
| 2024-04-08 | $84.59 | $84.96 | $83.98 | $84.22 | $84.22 | 1,215,917 |
| 2024-04-05 | $84.05 | $84.57 | $83.75 | $84.27 | $84.27 | 1,251,380 |
| 2024-04-04 | $85.47 | $85.79 | $83.32 | $83.77 | $83.77 | 1,083,413 |
| 2024-04-03 | $84.61 | $85.71 | $84.54 | $84.74 | $84.74 | 1,460,456 |
| 2024-04-02 | $84.81 | $85.25 | $84.32 | $84.82 | $84.82 | 1,377,998 |
| 2024-04-01 | $85.93 | $85.93 | $84.45 | $84.62 | $84.62 | 2,163,880 |
| 2024-03-28 | $85.82 | $86.21 | $85.66 | $86.02 | $86.02 | 1,244,365 |
| 2024-03-27 | $85.37 | $86.13 | $85.30 | $86.02 | $86.02 | 1,224,149 |
| 2024-03-26 | $84.62 | $85.53 | $83.89 | $84.89 | $84.89 | 1,688,944 |
| 2024-03-25 | $85.45 | $85.83 | $84.39 | $84.43 | $84.43 | 1,620,588 |
| 2024-03-22 | $87.00 | $87.10 | $85.56 | $85.66 | $85.66 | 1,784,167 |
| 2024-03-21 | $86.14 | $86.60 | $85.51 | $86.20 | $86.20 | 3,720,120 |
| 2024-03-20 | $85.28 | $86.09 | $85.28 | $85.88 | $85.88 | 1,599,064 |
| 2024-03-19 | $85.28 | $85.72 | $85.01 | $85.36 | $85.36 | 2,082,337 |
| 2024-03-18 | $85.76 | $85.99 | $85.17 | $85.22 | $85.22 | 1,104,375 |
| 2024-03-15 | $84.80 | $85.73 | $84.18 | $85.35 | $85.35 | 2,159,040 |
| 2024-03-14 | $86.16 | $86.49 | $85.02 | $85.78 | $85.78 | 1,461,972 |
| 2024-03-13 | $86.23 | $86.75 | $85.10 | $85.46 | $85.46 | 1,285,599 |
| 2024-03-12 | $85.00 | $86.40 | $84.47 | $86.20 | $86.20 | 1,470,438 |
| 2024-03-11 | $84.71 | $84.96 | $84.08 | $84.87 | $84.87 | 1,022,646 |
| 2024-03-08 | $85.09 | $85.70 | $84.63 | $85.05 | $85.05 | 824,176 |
| 2024-03-07 | $84.85 | $85.28 | $84.49 | $85.01 | $85.01 | 1,085,732 |
| 2024-03-06 | $84.46 | $85.40 | $84.13 | $84.23 | $84.23 | 1,302,722 |
| 2024-03-05 | $84.57 | $84.91 | $83.70 | $84.14 | $84.14 | 1,112,642 |
| 2024-03-04 | $85.50 | $85.68 | $84.76 | $84.79 | $84.79 | 1,619,531 |
| 2024-03-01 | $85.03 | $85.86 | $84.81 | $85.64 | $85.64 | 1,155,785 |
| 2024-02-29 | $86.38 | $86.38 | $84.72 | $85.13 | $85.13 | 3,601,805 |
| 2024-02-28 | $85.70 | $86.61 | $85.56 | $86.29 | $86.29 | 1,127,160 |
| 2024-02-27 | $86.30 | $86.34 | $85.57 | $86.12 | $86.12 | 776,673 |
| 2024-02-26 | $86.00 | $86.20 | $85.57 | $86.02 | $86.02 | 913,604 |
| 2024-02-23 | $85.91 | $86.44 | $85.72 | $86.11 | $86.11 | 763,130 |
| 2024-02-22 | $84.95 | $85.94 | $84.21 | $85.69 | $85.69 | 948,092 |
| 2024-02-21 | $83.81 | $84.41 | $83.27 | $84.41 | $84.33 | 1,679,826 |
| 2024-02-20 | $83.69 | $84.06 | $83.29 | $83.74 | $83.66 | 1,338,780 |
| 2024-02-16 | $84.76 | $85.34 | $84.28 | $84.32 | $84.24 | 1,267,662 |
| 2024-02-15 | $83.83 | $84.70 | $83.78 | $84.61 | $84.53 | 1,437,285 |
| 2024-02-14 | $83.03 | $83.68 | $82.37 | $83.58 | $83.50 | 1,246,415 |
| 2024-02-13 | $82.09 | $82.65 | $81.78 | $82.52 | $82.52 | 1,415,848 |
| 2024-02-12 | $82.65 | $83.46 | $82.51 | $83.14 | $83.14 | 1,179,909 |
| 2024-02-09 | $82.19 | $82.73 | $81.87 | $82.70 | $82.70 | 1,223,856 |
| 2024-02-08 | $82.56 | $82.56 | $81.64 | $82.24 | $82.24 | 1,402,459 |
| 2024-02-07 | $81.88 | $83.10 | $81.83 | $82.33 | $82.33 | 2,591,251 |
| 2024-02-06 | $82.47 | $82.47 | $81.11 | $81.55 | $81.55 | 2,242,246 |
| 2024-02-05 | $82.36 | $82.73 | $81.62 | $82.28 | $82.28 | 2,674,117 |
| 2024-02-02 | $82.36 | $83.46 | $81.44 | $83.02 | $83.02 | 3,193,911 |
| 2024-02-01 | $78.71 | $82.36 | $78.01 | $82.23 | $82.23 | 4,103,501 |
| 2024-01-31 | $79.31 | $82.17 | $76.87 | $78.18 | $78.18 | 4,545,099 |
| 2024-01-30 | $74.39 | $74.77 | $74.07 | $74.70 | $74.70 | 2,742,489 |
| 2024-01-29 | $73.64 | $74.74 | $73.53 | $74.69 | $74.69 | 1,169,363 |
| 2024-01-26 | $74.58 | $74.70 | $73.74 | $73.97 | $73.97 | 1,319,555 |
| 2024-01-25 | $74.34 | $74.59 | $73.79 | $74.29 | $74.29 | 998,638 |
| 2024-01-24 | $75.72 | $75.81 | $73.71 | $73.74 | $73.74 | 2,231,118 |
| 2024-01-23 | $74.00 | $74.46 | $73.38 | $74.32 | $74.32 | 1,832,563 |
| 2024-01-22 | $72.66 | $73.80 | $72.60 | $73.71 | $73.71 | 1,870,708 |
| 2024-01-19 | $71.88 | $72.40 | $71.09 | $72.27 | $72.27 | 1,285,728 |
| 2024-01-18 | $71.12 | $71.69 | $70.82 | $71.58 | $71.58 | 1,018,007 |
| 2024-01-17 | $70.64 | $71.34 | $70.50 | $70.90 | $70.90 | 1,579,132 |
| 2024-01-16 | $71.51 | $71.90 | $70.73 | $71.37 | $71.37 | 1,026,825 |
| 2024-01-12 | $72.29 | $72.65 | $71.46 | $71.88 | $71.88 | 871,741 |
| 2024-01-11 | $71.85 | $72.05 | $71.16 | $71.74 | $71.74 | 1,320,069 |
| 2024-01-10 | $71.89 | $72.18 | $71.50 | $71.82 | $71.82 | 1,114,193 |
| 2024-01-09 | $71.67 | $72.12 | $71.32 | $71.87 | $71.87 | 988,912 |
| 2024-01-08 | $71.33 | $72.22 | $71.03 | $72.12 | $72.12 | 1,459,400 |
| 2024-01-05 | $71.40 | $71.80 | $70.88 | $71.44 | $71.44 | 1,257,011 |
| 2024-01-04 | $71.15 | $72.30 | $70.99 | $71.52 | $71.52 | 1,931,883 |
| 2024-01-03 | $72.12 | $72.12 | $70.84 | $71.04 | $71.04 | 1,662,231 |
| 2024-01-02 | $72.51 | $73.20 | $72.03 | $72.27 | $72.27 | 2,060,171 |
| 2023-12-29 | $73.46 | $73.99 | $73.30 | $73.63 | $73.63 | 874,248 |
| 2023-12-28 | $73.62 | $73.87 | $73.41 | $73.58 | $73.58 | 1,158,667 |
| 2023-12-27 | $73.45 | $73.96 | $73.29 | $73.69 | $73.69 | 1,465,582 |
| 2023-12-26 | $72.81 | $73.50 | $72.75 | $73.44 | $73.44 | 1,076,015 |
| 2023-12-22 | $72.88 | $73.20 | $72.46 | $72.89 | $72.89 | 1,006,745 |
| 2023-12-21 | $72.14 | $72.61 | $71.78 | $72.58 | $72.58 | 1,105,751 |
| 2023-12-20 | $72.57 | $72.69 | $71.47 | $71.60 | $71.60 | 1,320,752 |
| 2023-12-19 | $72.45 | $72.83 | $72.14 | $72.79 | $72.79 | 1,389,745 |
| 2023-12-18 | $72.30 | $72.30 | $71.21 | $72.18 | $72.18 | 1,386,827 |
| 2023-12-15 | $72.42 | $72.54 | $71.26 | $72.08 | $72.08 | 5,308,548 |
| 2023-12-14 | $72.17 | $74.14 | $72.17 | $73.07 | $73.07 | 4,047,394 |
| 2023-12-13 | $71.18 | $71.58 | $70.74 | $71.19 | $71.19 | 3,299,168 |
| 2023-12-12 | $70.67 | $71.40 | $70.53 | $71.03 | $71.03 | 1,281,591 |
| 2023-12-11 | $69.09 | $70.78 | $69.00 | $70.67 | $70.67 | 2,015,009 |
| 2023-12-08 | $69.17 | $69.61 | $68.62 | $68.89 | $68.89 | 1,970,244 |
| 2023-12-07 | $68.97 | $69.40 | $68.86 | $69.06 | $69.06 | 1,104,085 |
| 2023-12-06 | $68.78 | $69.35 | $68.55 | $68.68 | $68.68 | 1,005,331 |
| 2023-12-05 | $69.33 | $69.49 | $68.15 | $68.30 | $68.30 | 1,629,856 |
| 2023-12-04 | $68.75 | $69.56 | $68.47 | $69.53 | $69.53 | 1,370,762 |
| 2023-12-01 | $68.90 | $69.47 | $68.51 | $69.30 | $69.30 | 2,576,796 |
| 2023-11-30 | $67.95 | $69.04 | $67.60 | $68.98 | $68.98 | 3,730,425 |
| 2023-11-29 | $68.11 | $68.38 | $67.63 | $67.71 | $67.71 | 1,118,515 |
| 2023-11-28 | $67.32 | $68.08 | $67.08 | $67.50 | $67.50 | 2,218,288 |
| 2023-11-27 | $67.20 | $67.79 | $67.01 | $67.44 | $67.44 | 1,875,697 |
| 2023-11-24 | $67.83 | $68.00 | $67.45 | $67.55 | $67.55 | 725,934 |
| 2023-11-22 | $67.45 | $68.04 | $67.27 | $67.83 | $67.83 | 1,026,657 |
| 2023-11-21 | $67.60 | $67.81 | $67.27 | $67.41 | $67.33 | 1,420,912 |
| 2023-11-20 | $68.00 | $68.00 | $67.39 | $67.68 | $67.60 | 1,483,941 |
| 2023-11-17 | $67.91 | $68.16 | $67.39 | $68.10 | $68.02 | 1,429,013 |
| 2023-11-16 | $67.39 | $68.08 | $67.09 | $67.63 | $67.55 | 2,272,831 |
| 2023-11-15 | $67.02 | $68.08 | $66.87 | $67.44 | $67.36 | 2,488,568 |
| 2023-11-14 | $66.58 | $67.32 | $66.40 | $66.94 | $66.86 | 4,451,312 |
| 2023-11-13 | $65.60 | $65.76 | $65.15 | $65.32 | $65.24 | 1,941,849 |
| 2023-11-10 | $65.76 | $66.02 | $64.99 | $65.83 | $65.83 | 2,077,728 |
| 2023-11-09 | $65.84 | $65.97 | $65.21 | $65.34 | $65.34 | 1,804,026 |
| 2023-11-08 | $65.07 | $65.89 | $64.88 | $65.40 | $65.40 | 2,261,676 |
| 2023-11-07 | $65.42 | $65.68 | $64.69 | $64.96 | $64.96 | 2,863,347 |
| 2023-11-06 | $66.00 | $66.16 | $65.21 | $65.59 | $65.59 | 2,511,439 |
| 2023-11-03 | $66.54 | $67.24 | $65.84 | $65.95 | $65.95 | 3,982,671 |
| 2023-11-02 | $65.94 | $66.47 | $65.16 | $65.40 | $65.40 | 3,457,841 |
| 2023-11-01 | $65.32 | $65.56 | $64.44 | $65.19 | $65.19 | 2,709,818 |
| 2023-10-31 | $64.83 | $65.46 | $64.55 | $65.28 | $65.28 | 3,080,384 |
| 2023-10-30 | $65.72 | $65.94 | $64.28 | $65.04 | $65.04 | 2,877,176 |
| 2023-10-27 | $65.14 | $65.50 | $64.60 | $65.03 | $65.03 | 2,563,477 |
| 2023-10-26 | $63.78 | $66.17 | $63.50 | $65.10 | $65.10 | 3,168,165 |
| 2023-10-25 | $65.45 | $66.46 | $63.05 | $64.60 | $64.60 | 8,114,662 |
| 2023-10-24 | $70.71 | $70.90 | $69.94 | $70.25 | $70.25 | 1,903,237 |
| 2023-10-23 | $70.52 | $71.09 | $69.86 | $70.01 | $70.01 | 2,392,070 |
| 2023-10-20 | $71.31 | $71.41 | $70.09 | $70.24 | $70.24 | 1,907,856 |
| 2023-10-19 | $72.02 | $72.59 | $70.86 | $71.10 | $71.10 | 1,977,388 |
| 2023-10-18 | $74.31 | $74.31 | $72.07 | $72.08 | $72.08 | 1,943,438 |
| 2023-10-17 | $74.24 | $75.44 | $74.09 | $75.14 | $75.14 | 1,531,171 |
| 2023-10-16 | $74.91 | $75.30 | $74.24 | $74.66 | $74.66 | 1,501,402 |
| 2023-10-13 | $75.92 | $76.13 | $73.71 | $74.12 | $74.12 | 1,643,571 |
| 2023-10-12 | $77.34 | $77.34 | $75.41 | $75.99 | $75.99 | 1,457,752 |
| 2023-10-11 | $76.49 | $77.19 | $76.36 | $77.16 | $77.16 | 1,307,032 |
| 2023-10-10 | $75.63 | $77.09 | $75.44 | $76.47 | $76.47 | 1,996,732 |
| 2023-10-09 | $74.95 | $75.79 | $74.50 | $75.45 | $75.45 | 874,195 |
| 2023-10-06 | $74.04 | $75.93 | $73.69 | $75.46 | $75.46 | 1,704,550 |
| 2023-10-05 | $74.52 | $74.80 | $73.91 | $74.60 | $74.60 | 1,501,517 |
| 2023-10-04 | $73.36 | $74.22 | $72.80 | $73.94 | $73.94 | 1,582,911 |
| 2023-10-03 | $73.41 | $73.94 | $72.86 | $73.36 | $73.36 | 1,514,421 |
| 2023-10-02 | $73.95 | $74.87 | $73.35 | $73.70 | $73.70 | 1,682,115 |
| 2023-09-29 | $74.90 | $75.07 | $74.03 | $74.16 | $74.16 | 1,806,682 |
| 2023-09-28 | $73.76 | $75.08 | $73.35 | $74.37 | $74.37 | 1,164,712 |
| 2023-09-27 | $73.78 | $74.09 | $73.20 | $73.59 | $73.59 | 1,375,596 |
| 2023-09-26 | $74.18 | $74.80 | $73.03 | $73.26 | $73.26 | 1,873,053 |
| 2023-09-25 | $74.14 | $75.13 | $74.14 | $74.82 | $74.82 | 1,081,938 |
| 2023-09-22 | $73.77 | $74.64 | $73.77 | $74.28 | $74.28 | 1,147,843 |
| 2023-09-21 | $74.77 | $74.77 | $73.88 | $73.92 | $73.92 | 956,491 |
| 2023-09-20 | $76.13 | $76.58 | $75.02 | $75.05 | $75.05 | 1,384,716 |
| 2023-09-19 | $76.14 | $76.35 | $74.99 | $75.67 | $75.67 | 1,906,758 |
| 2023-09-18 | $76.07 | $76.95 | $75.90 | $76.46 | $76.46 | 1,127,621 |
| 2023-09-15 | $75.92 | $76.43 | $75.55 | $75.99 | $75.99 | 2,387,970 |
| 2023-09-14 | $76.34 | $76.60 | $75.68 | $76.22 | $76.22 | 1,454,450 |
| 2023-09-13 | $76.09 | $76.81 | $75.46 | $75.82 | $75.82 | 1,784,557 |
| 2023-09-12 | $78.10 | $79.00 | $76.38 | $76.47 | $76.47 | 1,954,107 |
| 2023-09-11 | $77.58 | $78.62 | $77.38 | $78.51 | $78.51 | 1,591,200 |
| 2023-09-08 | $78.50 | $78.81 | $77.42 | $77.56 | $77.56 | 1,418,958 |
| 2023-09-07 | $77.26 | $78.72 | $76.83 | $78.65 | $78.65 | 2,860,658 |
| 2023-09-06 | $77.17 | $77.91 | $76.78 | $77.68 | $77.68 | 1,066,823 |
| 2023-09-05 | $79.06 | $79.06 | $77.38 | $77.40 | $77.40 | 1,481,691 |
| 2023-09-01 | $79.38 | $79.50 | $78.73 | $79.02 | $79.02 | 1,212,670 |
| 2023-08-31 | $79.12 | $79.41 | $78.85 | $78.85 | $78.85 | 1,897,786 |
| 2023-08-30 | $78.92 | $79.37 | $78.71 | $79.19 | $79.12 | 1,444,591 |
| 2023-08-29 | $77.44 | $78.67 | $77.34 | $78.59 | $78.52 | 1,165,890 |
| 2023-08-28 | $77.26 | $77.94 | $77.10 | $77.51 | $77.44 | 912,535 |
| 2023-08-25 | $76.55 | $77.35 | $75.93 | $77.02 | $77.02 | 3,102,308 |
| 2023-08-24 | $77.42 | $78.01 | $75.97 | $76.05 | $76.05 | 2,204,982 |
| 2023-08-23 | $76.76 | $78.05 | $76.47 | $77.79 | $77.79 | 1,311,413 |
| 2023-08-22 | $76.82 | $77.13 | $76.16 | $76.52 | $76.52 | 1,368,363 |
| 2023-08-21 | $76.08 | $76.62 | $75.75 | $76.48 | $76.48 | 1,422,138 |
| 2023-08-18 | $76.50 | $76.65 | $75.33 | $76.08 | $76.08 | 3,500,120 |
| 2023-08-17 | $79.00 | $79.13 | $77.36 | $77.38 | $77.38 | 1,951,612 |
| 2023-08-16 | $78.85 | $79.36 | $78.56 | $78.72 | $78.72 | 1,781,876 |
| 2023-08-15 | $79.30 | $79.50 | $78.70 | $79.11 | $79.11 | 1,754,197 |
| 2023-08-14 | $79.39 | $79.81 | $79.13 | $79.79 | $79.79 | 1,762,340 |
| 2023-08-11 | $79.04 | $79.47 | $78.68 | $79.41 | $79.41 | 2,060,989 |
| 2023-08-10 | $79.02 | $79.90 | $78.56 | $79.36 | $79.36 | 2,927,472 |
| 2023-08-09 | $78.73 | $79.16 | $78.38 | $78.91 | $78.91 | 1,810,784 |
| 2023-08-08 | $77.80 | $78.89 | $77.44 | $78.73 | $78.73 | 1,813,262 |
| 2023-08-07 | $77.88 | $79.10 | $77.88 | $78.44 | $78.44 | 2,229,808 |
| 2023-08-04 | $78.42 | $78.62 | $77.25 | $77.38 | $77.38 | 1,708,482 |
| 2023-08-03 | $77.93 | $78.31 | $77.32 | $78.16 | $78.16 | 2,172,865 |
| 2023-08-02 | $77.96 | $78.71 | $77.49 | $78.28 | $78.28 | 2,329,364 |
| 2023-08-01 | $77.78 | $78.65 | $77.75 | $78.31 | $78.31 | 2,129,845 |
| 2023-07-31 | $77.20 | $78.36 | $76.70 | $78.35 | $78.35 | 3,343,092 |
| 2023-07-28 | $76.93 | $77.12 | $76.30 | $77.00 | $77.00 | 1,842,573 |
| 2023-07-27 | $77.33 | $77.63 | $76.02 | $76.35 | $76.35 | 2,433,628 |
| 2023-07-26 | $74.22 | $76.94 | $73.15 | $76.74 | $76.74 | 3,200,031 |
| 2023-07-25 | $73.48 | $74.29 | $73.25 | $74.16 | $74.16 | 2,468,900 |
| 2023-07-24 | $74.35 | $74.82 | $73.78 | $74.03 | $74.03 | 1,606,558 |
| 2023-07-21 | $74.45 | $74.61 | $74.06 | $74.27 | $74.27 | 1,430,721 |
| 2023-07-20 | $74.63 | $74.87 | $74.01 | $74.34 | $74.34 | 1,586,596 |
| 2023-07-19 | $74.07 | $74.58 | $73.69 | $74.36 | $74.36 | 1,665,969 |
| 2023-07-18 | $74.52 | $74.88 | $74.28 | $74.56 | $74.56 | 1,748,637 |
| 2023-07-17 | $74.01 | $74.85 | $74.01 | $74.74 | $74.74 | 1,345,357 |
| 2023-07-14 | $74.59 | $74.83 | $74.03 | $74.17 | $74.17 | 1,191,132 |
| 2023-07-13 | $75.03 | $75.47 | $74.78 | $74.86 | $74.86 | 1,113,911 |
| 2023-07-12 | $75.00 | $75.35 | $74.71 | $75.05 | $75.05 | 1,122,699 |
| 2023-07-11 | $74.21 | $74.78 | $74.04 | $74.61 | $74.61 | 1,178,899 |
| 2023-07-10 | $72.89 | $74.14 | $72.67 | $74.02 | $74.02 | 1,565,723 |
| 2023-07-07 | $72.13 | $73.41 | $72.03 | $72.35 | $72.35 | 1,162,190 |
| 2023-07-06 | $72.74 | $72.82 | $71.64 | $72.22 | $72.22 | 2,009,291 |
| 2023-07-05 | $73.17 | $73.78 | $72.91 | $73.04 | $73.04 | 1,696,093 |
| 2023-07-03 | $74.04 | $74.66 | $73.69 | $73.92 | $73.92 | 773,209 |
| 2023-06-30 | $74.18 | $74.87 | $73.96 | $74.77 | $74.77 | 1,585,157 |
| 2023-06-29 | $72.32 | $73.58 | $72.32 | $73.54 | $73.54 | 1,453,313 |
| 2023-06-28 | $73.17 | $73.36 | $72.71 | $72.90 | $72.90 | 1,651,898 |
| 2023-06-27 | $72.37 | $73.30 | $72.18 | $73.06 | $73.06 | 1,681,943 |
| 2023-06-26 | $71.09 | $72.26 | $71.09 | $72.03 | $72.03 | 1,621,446 |
| 2023-06-23 | $70.19 | $71.09 | $70.01 | $71.03 | $71.03 | 1,767,293 |
| 2023-06-22 | $71.28 | $71.47 | $70.55 | $70.94 | $70.94 | 1,238,504 |
| 2023-06-21 | $71.12 | $71.59 | $70.71 | $71.22 | $71.22 | 1,457,109 |
| 2023-06-20 | $71.20 | $71.70 | $70.76 | $71.50 | $71.50 | 1,507,197 |
| 2023-06-16 | $72.47 | $72.84 | $71.81 | $71.82 | $71.82 | 3,690,477 |
| 2023-06-15 | $69.70 | $72.38 | $69.60 | $71.97 | $71.97 | 3,734,581 |
| 2023-06-14 | $69.98 | $70.36 | $69.27 | $69.50 | $69.50 | 1,519,106 |
| 2023-06-13 | $68.55 | $69.81 | $68.55 | $69.74 | $69.74 | 1,548,830 |
| 2023-06-12 | $68.15 | $68.73 | $67.79 | $68.45 | $68.45 | 1,232,776 |
| 2023-06-09 | $68.59 | $68.66 | $67.63 | $68.15 | $68.15 | 1,212,845 |
| 2023-06-08 | $68.71 | $68.96 | $68.32 | $68.40 | $68.40 | 1,597,967 |
| 2023-06-07 | $67.48 | $68.99 | $67.17 | $68.82 | $68.82 | 1,835,684 |
| 2023-06-06 | $66.58 | $67.45 | $66.58 | $67.23 | $67.23 | 964,254 |
| 2023-06-05 | $67.36 | $67.42 | $66.36 | $66.89 | $66.89 | 1,559,800 |
| 2023-06-02 | $66.05 | $67.56 | $66.02 | $67.27 | $67.27 | 2,384,608 |
| 2023-06-01 | $65.01 | $65.55 | $64.65 | $65.47 | $65.47 | 3,046,217 |
| 2023-05-31 | $66.95 | $67.01 | $64.71 | $65.11 | $65.11 | 7,689,007 |
| 2023-05-30 | $67.87 | $68.35 | $67.13 | $67.24 | $67.24 | 2,485,005 |
| 2023-05-26 | $65.89 | $68.31 | $65.61 | $67.82 | $67.82 | 3,734,432 |
| 2023-05-25 | $64.07 | $65.52 | $63.83 | $65.12 | $65.12 | 3,042,162 |
| 2023-05-24 | $64.50 | $64.54 | $63.46 | $63.80 | $63.73 | 2,260,034 |
| 2023-05-23 | $66.17 | $66.39 | $64.96 | $65.03 | $64.96 | 1,908,298 |
| 2023-05-22 | $65.80 | $66.64 | $65.71 | $66.42 | $66.35 | 2,150,431 |
| 2023-05-19 | $66.38 | $66.50 | $65.27 | $65.70 | $65.63 | 1,746,884 |
| 2023-05-18 | $65.29 | $66.08 | $65.03 | $65.89 | $65.82 | 2,115,490 |
| 2023-05-17 | $64.92 | $65.48 | $64.58 | $65.11 | $65.04 | 1,476,364 |
| 2023-05-16 | $65.20 | $65.27 | $64.30 | $64.51 | $64.44 | 1,315,787 |
| 2023-05-15 | $64.51 | $65.70 | $64.34 | $65.67 | $65.60 | 2,368,455 |
| 2023-05-12 | $64.57 | $64.86 | $63.83 | $64.51 | $64.44 | 2,065,314 |
| 2023-05-11 | $64.15 | $64.53 | $63.73 | $64.14 | $64.07 | 1,976,983 |
| 2023-05-10 | $64.93 | $65.15 | $63.89 | $64.55 | $64.48 | 2,205,102 |
| 2023-05-09 | $64.49 | $65.17 | $64.32 | $64.53 | $64.46 | 1,837,128 |
| 2023-05-08 | $65.13 | $65.27 | $64.59 | $64.80 | $64.73 | 1,869,239 |
| 2023-05-05 | $64.52 | $65.12 | $64.52 | $64.72 | $64.72 | 2,427,689 |
| 2023-05-04 | $63.95 | $64.45 | $63.53 | $63.74 | $63.74 | 2,480,468 |
| 2023-05-03 | $64.29 | $65.41 | $63.76 | $64.00 | $64.00 | 2,411,257 |
| 2023-05-02 | $63.84 | $64.05 | $63.08 | $63.86 | $63.86 | 2,184,795 |
| 2023-05-01 | $63.02 | $64.13 | $62.97 | $63.88 | $63.88 | 2,707,351 |
| 2023-04-28 | $63.37 | $64.01 | $62.90 | $63.09 | $63.09 | 2,894,674 |
| 2023-04-27 | $63.75 | $63.86 | $62.77 | $63.60 | $63.60 | 2,563,582 |
| 2023-04-26 | $64.60 | $66.35 | $62.70 | $63.06 | $63.06 | 5,459,119 |
| 2023-04-25 | $66.63 | $66.80 | $65.22 | $65.32 | $65.32 | 1,776,886 |
| 2023-04-24 | $66.53 | $66.99 | $66.16 | $66.87 | $66.87 | 1,839,613 |
| 2023-04-21 | $66.44 | $66.91 | $65.97 | $66.79 | $66.79 | 2,206,181 |
| 2023-04-20 | $66.09 | $66.57 | $65.89 | $66.31 | $66.31 | 2,351,533 |
| 2023-04-19 | $66.86 | $67.18 | $66.03 | $66.53 | $66.53 | 1,360,875 |
| 2023-04-18 | $67.66 | $67.96 | $67.03 | $67.18 | $67.18 | 1,469,673 |
| 2023-04-17 | $67.43 | $67.43 | $66.97 | $67.33 | $67.33 | 1,879,226 |
| 2023-04-14 | $67.19 | $68.23 | $66.90 | $67.17 | $67.17 | 1,599,556 |
| 2023-04-13 | $66.80 | $67.35 | $65.84 | $67.23 | $67.23 | 2,929,611 |
| 2023-04-12 | $67.04 | $67.54 | $66.60 | $66.83 | $66.83 | 4,108,934 |
| 2023-04-11 | $65.32 | $65.59 | $64.88 | $65.05 | $65.05 | 1,724,913 |
| 2023-04-10 | $63.97 | $65.03 | $63.82 | $64.98 | $64.98 | 1,173,064 |
| 2023-04-06 | $64.47 | $64.77 | $64.00 | $64.36 | $64.36 | 1,617,312 |
| 2023-04-05 | $65.11 | $65.20 | $64.38 | $64.71 | $64.71 | 2,393,108 |
| 2023-04-04 | $67.78 | $67.85 | $65.01 | $65.52 | $65.52 | 2,102,623 |
| 2023-04-03 | $68.11 | $68.40 | $67.41 | $67.80 | $67.80 | 1,605,094 |
| 2023-03-31 | $67.62 | $68.25 | $67.53 | $68.17 | $68.17 | 2,219,672 |
| 2023-03-30 | $67.70 | $67.86 | $67.13 | $67.34 | $67.34 | 1,677,923 |
| 2023-03-29 | $66.93 | $67.32 | $66.52 | $67.27 | $67.27 | 1,440,613 |
| 2023-03-28 | $65.97 | $66.50 | $65.67 | $66.27 | $66.27 | 1,559,893 |
| 2023-03-27 | $66.51 | $66.86 | $65.45 | $65.95 | $65.95 | 2,294,093 |
| 2023-03-24 | $64.00 | $65.28 | $63.61 | $65.26 | $65.26 | 2,640,570 |
| 2023-03-23 | $65.02 | $66.07 | $63.96 | $64.53 | $64.53 | 2,188,070 |
| 2023-03-22 | $65.77 | $66.93 | $65.07 | $65.08 | $65.08 | 1,782,972 |
| 2023-03-21 | $66.32 | $66.66 | $65.37 | $65.94 | $65.94 | 1,843,851 |
| 2023-03-20 | $64.37 | $65.56 | $64.26 | $65.43 | $65.43 | 2,198,418 |
| 2023-03-17 | $65.09 | $65.38 | $63.37 | $63.93 | $63.93 | 3,727,975 |
| 2023-03-16 | $64.03 | $65.93 | $63.69 | $65.52 | $65.52 | 3,244,938 |
| 2023-03-15 | $64.92 | $65.20 | $63.01 | $64.38 | $64.38 | 2,567,116 |
| 2023-03-14 | $65.13 | $66.60 | $65.03 | $66.22 | $66.22 | 2,593,078 |
| 2023-03-13 | $63.71 | $64.58 | $63.24 | $63.96 | $63.96 | 1,782,082 |
| 2023-03-10 | $66.22 | $66.22 | $64.04 | $64.42 | $64.42 | 1,689,882 |
| 2023-03-09 | $67.47 | $67.73 | $66.07 | $66.15 | $66.15 | 1,927,522 |
| 2023-03-08 | $67.14 | $67.52 | $66.68 | $67.15 | $67.15 | 1,086,547 |
| 2023-03-07 | $67.94 | $68.21 | $67.15 | $67.17 | $67.17 | 1,340,364 |
| 2023-03-06 | $68.10 | $68.68 | $67.81 | $67.89 | $67.89 | 1,345,302 |
| 2023-03-03 | $66.25 | $68.26 | $66.22 | $68.15 | $68.15 | 2,302,011 |
| 2023-03-02 | $66.62 | $67.70 | $66.12 | $67.69 | $67.69 | 1,783,051 |
| 2023-03-01 | $66.37 | $66.99 | $66.29 | $66.78 | $66.78 | 1,613,037 |
| 2023-02-28 | $66.70 | $67.35 | $66.55 | $66.66 | $66.66 | 1,849,190 |
| 2023-02-27 | $67.75 | $67.94 | $66.50 | $66.62 | $66.62 | 1,502,598 |
| 2023-02-24 | $66.44 | $67.08 | $65.78 | $67.01 | $67.01 | 1,714,673 |
| 2023-02-23 | $66.39 | $67.16 | $65.99 | $67.10 | $67.10 | 1,789,965 |
| 2023-02-22 | $67.10 | $67.57 | $65.69 | $66.13 | $66.06 | 2,376,879 |
| 2023-02-21 | $68.80 | $68.80 | $66.77 | $66.96 | $66.89 | 1,507,870 |
| 2023-02-17 | $68.67 | $69.42 | $68.15 | $69.36 | $69.29 | 1,640,493 |
| 2023-02-16 | $68.44 | $69.37 | $68.40 | $68.70 | $68.63 | 1,135,878 |
| 2023-02-15 | $68.67 | $69.73 | $68.67 | $69.54 | $69.47 | 1,258,420 |
| 2023-02-14 | $69.00 | $69.19 | $68.07 | $69.02 | $69.02 | 1,087,367 |
| 2023-02-13 | $68.16 | $69.24 | $67.92 | $69.18 | $69.18 | 1,557,128 |
| 2023-02-10 | $68.09 | $68.23 | $67.45 | $68.13 | $68.13 | 1,077,112 |
| 2023-02-09 | $69.67 | $69.78 | $67.87 | $68.22 | $68.22 | 1,554,642 |
| 2023-02-08 | $68.86 | $69.59 | $68.34 | $69.10 | $69.10 | 2,185,543 |
| 2023-02-07 | $68.68 | $69.49 | $68.25 | $69.33 | $69.33 | 2,091,243 |
| 2023-02-06 | $68.54 | $69.48 | $68.51 | $68.94 | $68.94 | 2,724,947 |
| 2023-02-03 | $67.28 | $69.20 | $67.00 | $69.08 | $69.08 | 3,939,046 |
| 2023-02-02 | $66.75 | $68.56 | $65.89 | $67.81 | $67.81 | 3,760,269 |
| 2023-02-01 | $68.01 | $68.99 | $64.68 | $65.87 | $65.87 | 4,822,865 |
| 2023-01-31 | $66.53 | $68.05 | $66.20 | $68.03 | $68.03 | 3,156,207 |
| 2023-01-30 | $66.80 | $67.00 | $66.05 | $66.23 | $66.23 | 1,743,923 |
| 2023-01-27 | $66.65 | $67.52 | $66.47 | $67.01 | $67.01 | 1,105,041 |
| 2023-01-26 | $67.31 | $67.44 | $66.23 | $66.92 | $66.92 | 1,082,236 |
| 2023-01-25 | $66.47 | $66.96 | $65.37 | $66.76 | $66.76 | 1,414,270 |
| 2023-01-24 | $66.87 | $67.49 | $65.32 | $67.24 | $67.24 | 1,239,235 |
| 2023-01-23 | $65.62 | $67.03 | $65.25 | $66.87 | $66.87 | 1,643,942 |
| 2023-01-20 | $65.46 | $66.20 | $63.05 | $65.45 | $65.45 | 3,902,293 |
| 2023-01-19 | $66.79 | $66.83 | $65.09 | $65.12 | $65.12 | 2,220,167 |
| 2023-01-18 | $67.55 | $67.97 | $66.26 | $66.34 | $66.34 | 1,639,720 |
| 2023-01-17 | $67.64 | $67.98 | $67.32 | $67.33 | $67.33 | 1,606,998 |
| 2023-01-13 | $66.62 | $67.76 | $66.62 | $67.43 | $67.43 | 1,101,238 |
| 2023-01-12 | $67.37 | $67.37 | $66.52 | $67.08 | $67.08 | 891,310 |
| 2023-01-11 | $66.51 | $67.05 | $66.04 | $67.01 | $67.01 | 1,188,425 |
| 2023-01-10 | $65.62 | $66.28 | $65.52 | $66.12 | $66.12 | 1,103,880 |
| 2023-01-09 | $65.90 | $66.76 | $65.49 | $65.81 | $65.81 | 1,513,225 |
| 2023-01-06 | $64.70 | $65.73 | $64.55 | $65.54 | $65.54 | 1,325,422 |
| 2023-01-05 | $64.77 | $65.09 | $63.81 | $63.93 | $63.93 | 1,605,556 |
| 2023-01-04 | $64.90 | $65.67 | $64.43 | $65.22 | $65.22 | 1,558,556 |
| 2023-01-03 | $64.75 | $65.08 | $63.60 | $64.27 | $64.27 | 1,623,872 |
| 2022-12-30 | $64.29 | $64.79 | $63.68 | $64.25 | $64.25 | 961,909 |
| 2022-12-29 | $64.03 | $65.15 | $63.50 | $64.75 | $64.75 | 923,886 |
| 2022-12-28 | $64.55 | $64.65 | $63.43 | $63.45 | $63.45 | 736,390 |
| 2022-12-27 | $64.39 | $64.66 | $63.86 | $64.32 | $64.32 | 732,303 |
| 2022-12-23 | $63.85 | $64.28 | $63.37 | $64.15 | $64.15 | 960,262 |
| 2022-12-22 | $64.52 | $64.67 | $62.72 | $63.94 | $63.94 | 928,995 |
| 2022-12-21 | $64.27 | $65.20 | $64.15 | $65.07 | $65.07 | 1,241,602 |
| 2022-12-20 | $63.61 | $63.98 | $63.39 | $63.82 | $63.82 | 1,221,621 |
| 2022-12-19 | $63.68 | $64.44 | $63.33 | $63.61 | $63.61 | 1,855,313 |
| 2022-12-16 | $63.65 | $64.25 | $63.47 | $63.84 | $63.84 | 2,208,034 |
| 2022-12-15 | $65.88 | $66.42 | $64.00 | $64.37 | $64.37 | 2,424,155 |
| 2022-12-14 | $67.74 | $68.36 | $66.54 | $66.86 | $66.86 | 1,786,048 |
| 2022-12-13 | $69.00 | $69.00 | $67.24 | $67.76 | $67.76 | 1,806,988 |
| 2022-12-12 | $66.04 | $67.20 | $65.78 | $67.03 | $67.03 | 1,119,304 |
| 2022-12-09 | $66.71 | $67.00 | $65.71 | $65.72 | $65.72 | 1,787,662 |
| 2022-12-08 | $66.66 | $66.90 | $66.12 | $66.56 | $66.56 | 1,116,288 |
| 2022-12-07 | $66.53 | $66.96 | $66.19 | $66.41 | $66.41 | 1,311,943 |
| 2022-12-06 | $67.07 | $67.36 | $65.98 | $66.53 | $66.53 | 1,332,549 |
| 2022-12-05 | $67.31 | $67.60 | $66.70 | $67.22 | $67.22 | 1,512,832 |
| 2022-12-02 | $67.04 | $68.44 | $66.88 | $68.24 | $68.24 | 1,357,920 |
| 2022-12-01 | $68.01 | $68.40 | $67.45 | $67.89 | $67.89 | 1,527,278 |
| 2022-11-30 | $65.65 | $67.57 | $64.68 | $67.55 | $67.55 | 3,568,078 |
| 2022-11-29 | $65.56 | $65.84 | $65.00 | $65.60 | $65.60 | 1,346,219 |
| 2022-11-28 | $67.45 | $67.57 | $65.47 | $65.65 | $65.65 | 1,295,729 |
| 2022-11-25 | $68.12 | $68.38 | $67.86 | $68.07 | $68.07 | 518,812 |
| 2022-11-23 | $67.92 | $68.28 | $67.70 | $67.89 | $67.89 | 1,579,028 |
| 2022-11-22 | $67.67 | $67.84 | $67.10 | $67.76 | $67.76 | 1,225,260 |
| 2022-11-21 | $66.56 | $67.42 | $66.56 | $67.21 | $67.21 | 1,605,826 |
| 2022-11-18 | $67.15 | $67.48 | $66.23 | $66.61 | $66.61 | 1,576,933 |
| 2022-11-17 | $66.15 | $66.45 | $65.51 | $66.40 | $66.40 | 1,278,781 |
| 2022-11-16 | $66.67 | $67.46 | $66.31 | $67.05 | $67.05 | 1,513,978 |
| 2022-11-15 | $67.84 | $68.01 | $66.44 | $66.74 | $66.74 | 1,912,924 |
| 2022-11-14 | $68.12 | $68.59 | $66.87 | $66.91 | $66.91 | 2,027,586 |
| 2022-11-11 | $68.33 | $69.42 | $68.12 | $68.47 | $68.47 | 2,544,001 |
| 2022-11-10 | $66.65 | $68.05 | $66.65 | $67.90 | $67.90 | 2,671,914 |
| 2022-11-09 | $64.28 | $65.27 | $64.01 | $64.34 | $64.34 | 3,233,255 |
| 2022-11-08 | $64.77 | $65.18 | $64.03 | $64.60 | $64.60 | 1,973,818 |
| 2022-11-07 | $64.90 | $64.99 | $64.14 | $64.54 | $64.54 | 2,888,903 |
| 2022-11-04 | $63.49 | $64.74 | $62.68 | $64.59 | $64.59 | 3,164,305 |
| 2022-11-03 | $61.57 | $63.41 | $61.38 | $62.43 | $62.43 | 1,752,760 |
| 2022-11-02 | $63.59 | $64.66 | $62.21 | $62.25 | $62.25 | 1,546,775 |
| 2022-11-01 | $64.74 | $64.77 | $63.41 | $63.94 | $63.94 | 1,684,191 |
| 2022-10-31 | $64.00 | $64.66 | $63.63 | $63.90 | $63.90 | 2,051,284 |
| 2022-10-28 | $62.93 | $64.55 | $62.76 | $64.21 | $64.21 | 2,994,487 |
| 2022-10-27 | $63.25 | $63.59 | $62.47 | $62.57 | $62.57 | 2,971,683 |
| 2022-10-26 | $63.55 | $64.58 | $62.40 | $62.64 | $62.64 | 4,235,815 |
| 2022-10-25 | $62.75 | $64.01 | $62.65 | $63.91 | $63.91 | 4,732,846 |
| 2022-10-24 | $62.01 | $63.25 | $61.82 | $62.76 | $62.76 | 1,693,867 |
| 2022-10-21 | $59.77 | $61.53 | $59.30 | $61.45 | $61.45 | 1,203,481 |
| 2022-10-20 | $60.68 | $61.12 | $59.51 | $59.58 | $59.58 | 1,532,428 |
| 2022-10-19 | $61.06 | $61.35 | $60.18 | $60.67 | $60.67 | 1,286,553 |
| 2022-10-18 | $62.05 | $62.38 | $60.89 | $61.66 | $61.66 | 1,577,456 |
| 2022-10-17 | $60.10 | $60.79 | $59.97 | $60.55 | $60.55 | 2,876,188 |
| 2022-10-14 | $60.61 | $61.01 | $58.69 | $58.87 | $58.87 | 1,091,375 |
| 2022-10-13 | $57.78 | $60.74 | $57.43 | $60.30 | $60.30 | 1,730,834 |
| 2022-10-12 | $59.96 | $60.20 | $58.96 | $59.01 | $59.01 | 2,042,696 |
| 2022-10-11 | $58.98 | $60.00 | $58.77 | $59.10 | $59.10 | 1,815,651 |
| 2022-10-10 | $60.77 | $60.77 | $58.99 | $59.58 | $59.58 | 1,364,375 |
| 2022-10-07 | $60.60 | $60.86 | $59.63 | $60.06 | $60.06 | 1,541,832 |
| 2022-10-06 | $61.82 | $62.20 | $61.29 | $61.44 | $61.44 | 1,852,319 |
| 2022-10-05 | $61.35 | $62.40 | $61.18 | $61.90 | $61.90 | 2,003,351 |
| 2022-10-04 | $61.80 | $62.43 | $61.77 | $62.27 | $62.27 | 2,803,368 |
| 2022-10-03 | $59.12 | $61.19 | $58.89 | $60.63 | $60.63 | 1,934,656 |
| 2022-09-30 | $59.25 | $59.83 | $58.23 | $58.30 | $58.30 | 2,382,585 |
| 2022-09-29 | $59.73 | $59.82 | $58.67 | $59.21 | $59.21 | 997,813 |
| 2022-09-28 | $59.11 | $60.69 | $58.61 | $60.39 | $60.39 | 1,478,965 |
| 2022-09-27 | $59.84 | $59.92 | $58.02 | $58.62 | $58.62 | 1,398,787 |
| 2022-09-26 | $59.68 | $60.45 | $59.02 | $59.21 | $59.21 | 1,118,439 |
| 2022-09-23 | $60.31 | $60.48 | $58.99 | $59.87 | $59.87 | 1,812,320 |
| 2022-09-22 | $62.08 | $62.27 | $60.62 | $60.89 | $60.89 | 1,127,102 |
| 2022-09-21 | $63.74 | $64.50 | $62.18 | $62.22 | $62.22 | 1,848,027 |
| 2022-09-20 | $63.27 | $63.54 | $62.52 | $63.27 | $63.27 | 2,327,878 |
| 2022-09-19 | $62.40 | $63.99 | $62.18 | $63.91 | $63.91 | 1,178,630 |
| 2022-09-16 | $63.64 | $63.75 | $61.78 | $62.72 | $62.72 | 3,040,177 |
| 2022-09-15 | $64.21 | $65.06 | $63.90 | $64.28 | $64.28 | 2,620,001 |
| 2022-09-14 | $64.21 | $64.42 | $63.40 | $64.08 | $64.08 | 1,953,078 |
| 2022-09-13 | $65.22 | $65.73 | $63.89 | $64.18 | $64.18 | 2,156,018 |
| 2022-09-12 | $66.46 | $66.94 | $66.06 | $66.92 | $66.92 | 1,793,306 |
| 2022-09-09 | $65.74 | $66.16 | $65.54 | $66.02 | $66.02 | 1,395,124 |
| 2022-09-08 | $64.56 | $65.37 | $64.28 | $65.27 | $65.27 | 2,067,399 |
| 2022-09-07 | $63.20 | $64.89 | $62.97 | $64.84 | $64.84 | 1,378,671 |
| 2022-09-06 | $62.64 | $63.18 | $62.09 | $63.07 | $63.07 | 1,190,745 |
| 2022-09-02 | $64.10 | $64.26 | $62.23 | $62.57 | $62.57 | 1,147,949 |
| 2022-09-01 | $63.18 | $63.31 | $62.09 | $63.27 | $63.27 | 1,462,140 |
| 2022-08-31 | $64.16 | $64.32 | $63.17 | $63.33 | $63.33 | 1,662,947 |
| 2022-08-30 | $64.25 | $64.32 | $63.26 | $63.62 | $63.62 | 1,320,293 |
| 2022-08-29 | $64.29 | $64.75 | $64.05 | $64.21 | $64.14 | 1,025,028 |
| 2022-08-26 | $67.20 | $67.20 | $64.58 | $64.74 | $64.67 | 1,141,985 |
| 2022-08-25 | $66.32 | $66.99 | $66.14 | $66.98 | $66.91 | 1,002,541 |
| 2022-08-24 | $65.60 | $66.09 | $65.54 | $65.94 | $65.87 | 1,169,941 |
| 2022-08-23 | $65.66 | $66.46 | $65.60 | $65.79 | $65.72 | 1,467,754 |
| 2022-08-22 | $66.52 | $66.65 | $65.57 | $65.67 | $65.60 | 1,681,398 |
| 2022-08-19 | $67.67 | $67.82 | $67.06 | $67.56 | $67.49 | 3,068,441 |
| 2022-08-18 | $68.25 | $68.38 | $67.68 | $68.33 | $68.25 | 978,380 |
| 2022-08-17 | $67.76 | $68.37 | $67.73 | $68.04 | $67.97 | 1,357,530 |
| 2022-08-16 | $68.23 | $69.07 | $68.22 | $68.66 | $68.58 | 2,257,774 |
| 2022-08-15 | $68.00 | $68.62 | $67.67 | $68.49 | $68.41 | 1,416,160 |
| 2022-08-12 | $67.59 | $68.54 | $67.45 | $68.51 | $68.43 | 1,323,612 |
| 2022-08-11 | $67.22 | $67.96 | $67.14 | $67.28 | $67.21 | 1,819,132 |
| 2022-08-10 | $66.44 | $67.10 | $66.23 | $66.65 | $66.58 | 1,716,391 |
| 2022-08-09 | $65.19 | $65.40 | $64.49 | $64.94 | $64.87 | 1,269,460 |
| 2022-08-08 | $65.74 | $66.13 | $65.26 | $65.46 | $65.39 | 1,639,897 |
| 2022-08-05 | $64.68 | $65.33 | $64.37 | $65.27 | $65.20 | 937,160 |
| 2022-08-04 | $65.40 | $66.11 | $65.28 | $65.59 | $65.52 | 1,695,251 |
| 2022-08-03 | $64.56 | $65.50 | $64.34 | $65.28 | $65.21 | 1,990,471 |
| 2022-08-02 | $64.15 | $64.90 | $63.92 | $64.17 | $64.10 | 1,656,709 |
| 2022-08-01 | $63.79 | $64.66 | $63.57 | $64.43 | $64.36 | 3,198,154 |
| 2022-07-29 | $62.71 | $64.79 | $62.71 | $64.45 | $64.38 | 5,366,125 |
| 2022-07-28 | $60.29 | $62.82 | $60.00 | $62.47 | $62.40 | 3,708,934 |
| 2022-07-27 | $58.40 | $59.91 | $58.38 | $59.50 | $59.43 | 2,492,634 |
| 2022-07-26 | $58.11 | $58.55 | $57.92 | $58.22 | $58.16 | 1,443,564 |
| 2022-07-25 | $58.37 | $58.46 | $57.75 | $58.31 | $58.25 | 1,617,265 |
| 2022-07-22 | $58.84 | $59.17 | $57.90 | $58.42 | $58.36 | 1,182,034 |
| 2022-07-21 | $57.30 | $58.87 | $57.22 | $58.79 | $58.73 | 1,769,395 |
| 2022-07-20 | $56.85 | $57.40 | $56.62 | $57.19 | $57.13 | 1,122,781 |
| 2022-07-19 | $55.02 | $56.67 | $54.84 | $56.60 | $56.54 | 1,421,710 |
| 2022-07-18 | $55.19 | $55.42 | $54.01 | $54.27 | $54.21 | 751,414 |
| 2022-07-15 | $54.74 | $55.02 | $54.06 | $54.90 | $54.84 | 1,143,957 |
| 2022-07-14 | $53.33 | $53.80 | $52.47 | $53.66 | $53.60 | 1,095,190 |
| 2022-07-13 | $53.80 | $54.59 | $53.44 | $54.28 | $54.22 | 884,210 |
| 2022-07-12 | $55.38 | $56.29 | $54.62 | $54.76 | $54.70 | 2,009,459 |
| 2022-07-11 | $55.71 | $56.18 | $55.46 | $55.49 | $55.43 | 1,698,399 |
| 2022-07-08 | $55.75 | $56.48 | $55.28 | $56.01 | $55.95 | 1,685,398 |
| 2022-07-07 | $55.36 | $56.05 | $55.03 | $55.92 | $55.86 | 1,266,383 |
| 2022-07-06 | $54.98 | $55.58 | $54.50 | $55.08 | $55.02 | 2,036,664 |
| 2022-07-05 | $53.79 | $55.02 | $53.20 | $54.92 | $54.86 | 1,620,784 |
| 2022-07-01 | $54.86 | $55.16 | $53.91 | $54.87 | $54.81 | 1,717,584 |
| 2022-06-30 | $53.79 | $54.90 | $53.23 | $54.38 | $54.32 | 1,833,976 |
| 2022-06-29 | $54.92 | $54.92 | $53.78 | $54.53 | $54.47 | 1,432,281 |
| 2022-06-28 | $55.93 | $56.47 | $54.90 | $54.93 | $54.87 | 1,010,086 |
| 2022-06-27 | $56.45 | $56.64 | $55.59 | $55.70 | $55.64 | 1,639,804 |
| 2022-06-24 | $55.26 | $56.32 | $55.16 | $56.28 | $56.22 | 3,650,627 |
| 2022-06-23 | $54.45 | $54.98 | $53.73 | $54.77 | $54.71 | 2,283,161 |
| 2022-06-22 | $53.27 | $54.90 | $53.27 | $54.54 | $54.48 | 2,127,708 |
| 2022-06-21 | $54.44 | $54.55 | $53.55 | $54.07 | $54.01 | 2,686,408 |
| 2022-06-17 | $53.65 | $54.33 | $53.05 | $53.56 | $53.50 | 5,326,751 |
| 2022-06-16 | $55.37 | $55.51 | $53.20 | $53.75 | $53.69 | 3,448,221 |
| 2022-06-15 | $56.55 | $57.40 | $55.77 | $56.64 | $56.58 | 2,600,504 |
| 2022-06-14 | $57.08 | $57.50 | $55.38 | $56.07 | $56.01 | 2,611,081 |
| 2022-06-13 | $57.75 | $58.71 | $56.70 | $57.08 | $57.02 | 3,399,705 |
| 2022-06-10 | $60.06 | $60.18 | $58.57 | $59.16 | $59.09 | 2,837,457 |
| 2022-06-09 | $62.73 | $62.77 | $60.97 | $61.13 | $61.06 | 2,987,231 |
| 2022-06-08 | $63.12 | $63.99 | $62.82 | $62.97 | $62.90 | 1,274,181 |
| 2022-06-07 | $62.58 | $63.70 | $62.35 | $63.67 | $63.60 | 1,567,327 |
| 2022-06-06 | $63.36 | $63.55 | $62.86 | $63.00 | $62.93 | 1,349,512 |
| 2022-06-03 | $62.47 | $62.78 | $62.12 | $62.58 | $62.51 | 1,659,518 |
| 2022-06-02 | $61.68 | $63.16 | $61.09 | $63.14 | $63.07 | 1,995,431 |
| 2022-06-01 | $62.23 | $62.31 | $60.46 | $61.37 | $61.30 | 1,881,340 |
| 2022-05-31 | $61.09 | $62.12 | $60.67 | $61.77 | $61.70 | 6,271,337 |
| 2022-05-27 | $61.19 | $62.01 | $61.02 | $62.00 | $61.93 | 1,973,157 |
| 2022-05-26 | $60.00 | $61.10 | $59.51 | $60.60 | $60.53 | 2,165,412 |
| 2022-05-25 | $58.36 | $59.55 | $58.24 | $59.14 | $59.01 | 2,103,868 |
| 2022-05-24 | $58.53 | $59.19 | $57.86 | $58.97 | $58.84 | 2,852,975 |
| 2022-05-23 | $58.90 | $59.17 | $57.83 | $58.67 | $58.54 | 2,296,726 |
| 2022-05-20 | $59.10 | $59.23 | $56.38 | $58.27 | $58.14 | 2,745,637 |
| 2022-05-19 | $57.37 | $59.30 | $57.37 | $58.58 | $58.45 | 2,813,087 |
| 2022-05-18 | $58.89 | $59.33 | $57.53 | $57.79 | $57.66 | 2,589,086 |
| 2022-05-17 | $59.05 | $59.88 | $58.84 | $59.60 | $59.47 | 1,643,081 |
| 2022-05-16 | $57.99 | $58.58 | $57.50 | $58.12 | $57.99 | 1,924,620 |
| 2022-05-13 | $57.89 | $59.07 | $57.70 | $58.50 | $58.37 | 3,014,530 |
| 2022-05-12 | $57.18 | $58.23 | $56.42 | $57.53 | $57.40 | 2,608,993 |
| 2022-05-11 | $58.29 | $59.24 | $57.50 | $57.58 | $57.45 | 2,393,796 |
| 2022-05-10 | $59.69 | $60.19 | $57.34 | $58.41 | $58.28 | 4,113,638 |
| 2022-05-09 | $59.86 | $60.71 | $58.98 | $59.23 | $59.10 | 3,709,499 |
| 2022-05-06 | $60.71 | $60.99 | $59.35 | $60.78 | $60.64 | 2,843,710 |
| 2022-05-05 | $61.67 | $63.21 | $60.66 | $61.08 | $60.94 | 5,269,099 |
| 2022-05-04 | $60.12 | $62.95 | $59.80 | $62.71 | $62.57 | 5,080,258 |
| 2022-05-03 | $58.55 | $60.23 | $58.43 | $59.59 | $59.46 | 3,470,719 |
| 2022-05-02 | $57.47 | $59.24 | $57.05 | $58.77 | $58.64 | 3,802,731 |
| 2022-04-29 | $58.10 | $58.81 | $57.34 | $57.50 | $57.37 | 4,314,985 |
| 2022-04-28 | $58.00 | $59.01 | $56.33 | $58.64 | $58.51 | 5,258,839 |
| 2022-04-27 | $56.82 | $58.05 | $56.82 | $57.73 | $57.60 | 3,268,005 |
| 2022-04-26 | $57.18 | $57.75 | $56.58 | $56.91 | $56.78 | 3,381,028 |
| 2022-04-25 | $57.36 | $57.88 | $56.27 | $57.85 | $57.72 | 1,879,140 |
| 2022-04-22 | $59.19 | $59.33 | $57.68 | $57.80 | $57.67 | 1,822,386 |
| 2022-04-21 | $60.65 | $60.65 | $59.39 | $59.70 | $59.57 | 3,259,077 |
| 2022-04-20 | $59.70 | $60.55 | $59.57 | $59.96 | $59.82 | 1,549,046 |
| 2022-04-19 | $58.01 | $59.26 | $58.01 | $59.08 | $58.95 | 1,842,805 |
| 2022-04-18 | $57.74 | $58.38 | $57.47 | $57.86 | $57.73 | 1,623,480 |
| 2022-04-14 | $59.33 | $59.51 | $58.03 | $58.18 | $58.05 | 2,501,631 |
| 2022-04-13 | $58.42 | $59.19 | $58.27 | $59.15 | $59.02 | 2,275,094 |
| 2022-04-12 | $59.06 | $59.85 | $58.27 | $58.61 | $58.48 | 2,246,571 |
| 2022-04-11 | $59.35 | $59.62 | $58.67 | $58.85 | $58.72 | 2,304,985 |
| 2022-04-08 | $59.82 | $60.06 | $59.10 | $59.46 | $59.33 | 2,709,638 |
| 2022-04-07 | $59.00 | $60.04 | $58.49 | $59.75 | $59.62 | 2,260,125 |
| 2022-04-06 | $58.94 | $59.48 | $58.16 | $59.28 | $59.15 | 2,337,830 |
| 2022-04-05 | $60.91 | $61.14 | $59.57 | $59.85 | $59.72 | 2,246,763 |
| 2022-04-04 | $60.72 | $61.26 | $59.98 | $60.91 | $60.77 | 3,810,676 |
| 2022-04-01 | $61.38 | $61.56 | $60.18 | $60.63 | $60.49 | 3,331,759 |
| 2022-03-31 | $61.88 | $62.24 | $60.93 | $60.93 | $60.79 | 2,381,189 |
| 2022-03-30 | $62.68 | $63.21 | $61.90 | $62.13 | $61.99 | 1,662,013 |
| 2022-03-29 | $63.07 | $63.93 | $62.62 | $63.28 | $63.14 | 1,802,296 |
| 2022-03-28 | $61.42 | $62.12 | $61.17 | $62.08 | $61.94 | 1,721,328 |
| 2022-03-25 | $61.48 | $61.81 | $61.15 | $61.55 | $61.41 | 1,755,306 |
| 2022-03-24 | $60.55 | $61.45 | $60.31 | $61.32 | $61.18 | 2,245,012 |
| 2022-03-23 | $60.88 | $61.20 | $60.27 | $60.31 | $60.17 | 2,542,928 |
| 2022-03-22 | $61.60 | $62.34 | $61.38 | $61.42 | $61.28 | 1,518,674 |
| 2022-03-21 | $61.59 | $62.10 | $61.07 | $61.38 | $61.24 | 2,067,466 |
| 2022-03-18 | $61.02 | $62.26 | $60.85 | $61.90 | $61.76 | 4,284,177 |
| 2022-03-17 | $60.00 | $61.02 | $59.38 | $61.00 | $60.86 | 3,564,148 |
| 2022-03-16 | $57.50 | $60.09 | $57.50 | $59.58 | $59.45 | 3,878,316 |
| 2022-03-15 | $57.30 | $58.32 | $56.60 | $56.99 | $56.86 | 2,928,381 |
| 2022-03-14 | $57.95 | $58.56 | $56.84 | $56.96 | $56.83 | 4,396,411 |
| 2022-03-11 | $56.98 | $57.61 | $56.16 | $56.24 | $56.11 | 6,499,757 |
| 2022-03-10 | $57.48 | $57.79 | $56.06 | $56.48 | $56.35 | 7,528,603 |
| 2022-03-09 | $57.79 | $59.62 | $57.71 | $58.49 | $58.36 | 5,818,796 |
| 2022-03-08 | $57.79 | $58.18 | $56.28 | $56.29 | $56.16 | 7,310,877 |
| 2022-03-07 | $60.60 | $60.63 | $57.71 | $57.78 | $57.65 | 6,225,992 |
| 2022-03-04 | $61.70 | $62.39 | $60.37 | $60.60 | $60.46 | 4,600,563 |
| 2022-03-03 | $64.43 | $64.46 | $62.29 | $62.88 | $62.74 | 5,074,597 |
| 2022-03-02 | $63.77 | $64.63 | $63.53 | $64.20 | $64.06 | 2,599,919 |
| 2022-03-01 | $64.60 | $64.84 | $62.89 | $63.36 | $63.22 | 3,060,909 |
| 2022-02-28 | $64.43 | $65.03 | $64.03 | $64.75 | $64.60 | 2,866,041 |
| 2022-02-25 | $64.13 | $65.83 | $63.98 | $65.49 | $65.34 | 2,643,639 |
| 2022-02-24 | $61.42 | $64.43 | $60.96 | $64.37 | $64.23 | 3,797,766 |
| 2022-02-23 | $63.87 | $63.93 | $62.42 | $62.56 | $62.35 | 3,034,983 |
| 2022-02-22 | $63.03 | $64.02 | $62.97 | $63.70 | $63.49 | 3,933,535 |
| 2022-02-18 | $63.72 | $64.80 | $63.39 | $63.75 | $63.54 | 3,022,674 |
| 2022-02-17 | $64.83 | $64.85 | $63.16 | $63.37 | $63.16 | 5,404,546 |
| 2022-02-16 | $65.19 | $65.69 | $64.40 | $65.36 | $65.14 | 1,896,995 |
| 2022-02-15 | $65.98 | $66.21 | $65.30 | $65.69 | $65.47 | 1,993,348 |
| 2022-02-14 | $65.17 | $65.80 | $64.73 | $65.05 | $64.83 | 2,918,886 |
| 2022-02-11 | $65.78 | $66.28 | $64.69 | $65.26 | $65.04 | 5,221,731 |
| 2022-02-10 | $65.10 | $66.59 | $64.77 | $65.76 | $65.54 | 3,261,340 |
| 2022-02-09 | $66.38 | $67.20 | $66.21 | $66.48 | $66.26 | 2,636,046 |
| 2022-02-08 | $63.88 | $65.66 | $63.63 | $65.57 | $65.35 | 3,232,521 |
| 2022-02-07 | $64.26 | $64.50 | $63.60 | $63.88 | $63.67 | 3,591,660 |
| 2022-02-04 | $65.16 | $65.64 | $63.04 | $64.39 | $64.18 | 5,975,645 |
| 2022-02-03 | $69.22 | $69.69 | $66.04 | $66.05 | $65.83 | 8,557,505 |
| 2022-02-02 | $70.59 | $71.78 | $70.35 | $71.62 | $71.38 | 2,893,519 |
| 2022-02-01 | $70.20 | $70.92 | $69.71 | $70.63 | $70.39 | 2,690,970 |
| 2022-01-31 | $69.46 | $70.73 | $69.04 | $70.54 | $70.30 | 2,809,442 |
| 2022-01-28 | $68.31 | $69.77 | $67.58 | $69.71 | $69.48 | 2,353,627 |
| 2022-01-27 | $69.96 | $70.43 | $68.07 | $68.66 | $68.43 | 2,582,922 |
| 2022-01-26 | $70.56 | $71.43 | $69.01 | $69.63 | $69.40 | 2,124,546 |
| 2022-01-25 | $70.86 | $70.97 | $69.18 | $69.88 | $69.65 | 2,600,557 |
| 2022-01-24 | $70.94 | $72.15 | $69.79 | $71.96 | $71.72 | 2,778,833 |
| 2022-01-21 | $71.07 | $72.03 | $70.39 | $71.76 | $71.52 | 7,303,622 |
| 2022-01-20 | $72.53 | $72.92 | $71.20 | $71.31 | $71.07 | 2,197,904 |
| 2022-01-19 | $73.02 | $73.22 | $71.81 | $72.24 | $72.00 | 2,522,309 |
| 2022-01-18 | $71.51 | $73.20 | $70.98 | $72.76 | $72.52 | 3,738,810 |
| 2022-01-14 | $72.72 | $73.09 | $71.44 | $72.50 | $72.26 | 3,180,329 |
| 2022-01-13 | $74.04 | $74.39 | $73.28 | $73.53 | $73.28 | 2,694,875 |
| 2022-01-12 | $73.73 | $74.11 | $73.14 | $73.75 | $73.50 | 2,051,977 |
| 2022-01-11 | $72.38 | $73.53 | $71.79 | $73.42 | $73.18 | 2,490,662 |
| 2022-01-10 | $71.52 | $72.21 | $70.46 | $72.09 | $71.85 | 2,488,910 |
| 2022-01-07 | $72.35 | $72.78 | $71.75 | $71.95 | $71.71 | 1,822,017 |
| 2022-01-06 | $72.60 | $73.05 | $72.08 | $72.45 | $72.21 | 1,374,920 |
| 2022-01-05 | $74.21 | $74.78 | $72.03 | $72.31 | $72.07 | 2,781,226 |
| 2022-01-04 | $73.94 | $74.46 | $73.54 | $73.87 | $73.62 | 2,281,628 |
| 2022-01-03 | $75.66 | $76.53 | $73.18 | $73.57 | $73.32 | 2,785,263 |
| 2021-12-31 | $75.95 | $76.62 | $75.84 | $76.29 | $76.04 | 866,222 |
| 2021-12-30 | $76.09 | $76.50 | $75.94 | $76.03 | $75.78 | 856,025 |
| 2021-12-29 | $75.75 | $75.86 | $75.17 | $75.81 | $75.56 | 1,219,777 |
| 2021-12-28 | $75.50 | $76.01 | $75.43 | $75.63 | $75.38 | 766,900 |
| 2021-12-27 | $74.78 | $75.42 | $74.66 | $75.37 | $75.12 | 823,268 |
| 2021-12-23 | $72.90 | $74.96 | $72.80 | $74.50 | $74.25 | 1,579,762 |
| 2021-12-22 | $72.64 | $73.03 | $72.03 | $72.65 | $72.41 | 1,475,240 |
| 2021-12-21 | $71.99 | $72.70 | $71.44 | $72.59 | $72.35 | 1,942,562 |
| 2021-12-20 | $72.23 | $72.36 | $70.64 | $71.50 | $71.26 | 1,525,079 |
| 2021-12-17 | $75.09 | $75.09 | $72.71 | $72.89 | $72.65 | 2,744,493 |
| 2021-12-16 | $75.68 | $76.24 | $74.81 | $75.34 | $75.09 | 1,277,304 |
| 2021-12-15 | $74.28 | $75.44 | $74.06 | $75.29 | $75.04 | 1,485,057 |
| 2021-12-14 | $74.68 | $75.32 | $73.70 | $74.01 | $73.76 | 1,133,620 |
| 2021-12-13 | $75.11 | $75.57 | $74.68 | $74.92 | $74.67 | 1,673,006 |
| 2021-12-10 | $75.45 | $75.75 | $74.73 | $75.16 | $74.91 | 1,154,297 |
| 2021-12-09 | $75.51 | $75.82 | $75.06 | $75.14 | $74.89 | 943,858 |
| 2021-12-08 | $75.28 | $75.88 | $74.81 | $75.65 | $75.40 | 1,666,517 |
| 2021-12-07 | $75.26 | $76.11 | $74.85 | $75.10 | $74.85 | 1,514,989 |
| 2021-12-06 | $75.13 | $75.44 | $74.40 | $74.52 | $74.27 | 2,089,904 |
| 2021-12-03 | $74.43 | $76.93 | $73.45 | $74.53 | $74.28 | 2,456,252 |
| 2021-12-02 | $73.77 | $74.60 | $73.02 | $74.25 | $74.00 | 4,072,384 |
| 2021-12-01 | $74.85 | $75.72 | $73.50 | $73.54 | $73.29 | 2,290,584 |
| 2021-11-30 | $75.71 | $76.44 | $73.83 | $73.87 | $73.62 | 4,615,491 |
| 2021-11-29 | $76.36 | $76.68 | $75.40 | $76.23 | $75.98 | 1,675,986 |
| 2021-11-26 | $76.39 | $77.14 | $75.44 | $75.72 | $75.47 | 1,227,185 |
| 2021-11-24 | $77.87 | $78.18 | $77.19 | $78.03 | $77.77 | 1,820,306 |
| 2021-11-23 | $78.96 | $79.05 | $78.12 | $78.37 | $78.04 | 1,362,562 |
| 2021-11-22 | $79.27 | $79.87 | $78.50 | $78.66 | $78.33 | 1,306,769 |
| 2021-11-19 | $78.92 | $79.56 | $78.60 | $79.13 | $78.80 | 913,320 |
| 2021-11-18 | $79.15 | $79.22 | $78.13 | $78.77 | $78.44 | 1,401,235 |
| 2021-11-17 | $78.48 | $79.18 | $77.95 | $79.07 | $78.74 | 1,579,880 |
| 2021-11-16 | $78.20 | $79.19 | $78.17 | $78.56 | $78.23 | 1,074,958 |
| 2021-11-15 | $78.48 | $78.86 | $77.86 | $78.03 | $77.70 | 1,774,585 |
| 2021-11-12 | $77.98 | $78.38 | $77.58 | $78.25 | $77.92 | 854,086 |
| 2021-11-11 | $78.53 | $78.60 | $77.32 | $77.62 | $77.29 | 927,634 |
| 2021-11-10 | $78.71 | $78.88 | $78.05 | $78.59 | $78.26 | 1,000,744 |
| 2021-11-09 | $78.17 | $78.64 | $77.81 | $78.63 | $78.30 | 1,168,978 |
| 2021-11-08 | $79.14 | $79.58 | $78.10 | $78.11 | $77.78 | 1,531,137 |
| 2021-11-05 | $78.71 | $78.99 | $78.14 | $78.71 | $78.38 | 1,686,124 |
| 2021-11-04 | $76.89 | $78.50 | $76.89 | $78.06 | $77.73 | 1,588,147 |
| 2021-11-03 | $76.60 | $77.24 | $76.17 | $76.73 | $76.41 | 1,961,020 |
| 2021-11-02 | $77.00 | $77.75 | $76.66 | $76.99 | $76.66 | 3,178,095 |
| 2021-11-01 | $75.72 | $77.04 | $75.48 | $76.60 | $76.28 | 3,265,387 |
| 2021-10-29 | $72.21 | $76.10 | $72.21 | $75.71 | $75.39 | 3,579,106 |
| 2021-10-28 | $74.32 | $74.99 | $74.22 | $74.96 | $74.64 | 2,152,979 |
| 2021-10-27 | $74.62 | $75.01 | $74.04 | $74.07 | $73.76 | 2,050,827 |
| 2021-10-26 | $74.54 | $74.97 | $74.09 | $74.48 | $74.17 | 1,067,442 |
| 2021-10-25 | $74.40 | $75.11 | $73.90 | $74.38 | $74.07 | 1,272,841 |
| 2021-10-22 | $74.98 | $74.98 | $74.29 | $74.40 | $74.09 | 960,681 |
| 2021-10-21 | $73.99 | $74.88 | $73.69 | $74.85 | $74.53 | 1,116,034 |
| 2021-10-20 | $74.08 | $74.97 | $73.76 | $74.42 | $74.11 | 1,355,533 |
| 2021-10-19 | $73.11 | $73.97 | $72.92 | $73.85 | $73.54 | 2,136,752 |
| 2021-10-18 | $72.08 | $72.78 | $71.64 | $72.62 | $72.31 | 1,452,891 |
| 2021-10-15 | $72.88 | $73.22 | $72.13 | $72.66 | $72.35 | 4,950,955 |
| 2021-10-14 | $71.73 | $72.37 | $71.43 | $72.31 | $72.00 | 1,939,822 |
| 2021-10-13 | $69.95 | $71.20 | $69.75 | $71.07 | $70.77 | 2,009,642 |
| 2021-10-12 | $70.48 | $70.89 | $69.58 | $69.95 | $69.65 | 2,028,002 |
| 2021-10-11 | $71.09 | $71.57 | $70.45 | $70.47 | $70.17 | 1,544,694 |
| 2021-10-08 | $71.08 | $71.29 | $70.43 | $70.76 | $70.46 | 1,228,181 |
| 2021-10-07 | $71.05 | $71.86 | $70.89 | $71.43 | $71.13 | 1,283,179 |
| 2021-10-06 | $70.11 | $70.69 | $69.33 | $70.42 | $70.12 | 3,115,534 |
| 2021-10-05 | $71.21 | $71.98 | $70.69 | $70.94 | $70.64 | 2,406,965 |
| 2021-10-04 | $71.19 | $71.59 | $70.33 | $71.09 | $70.79 | 2,013,778 |
| 2021-10-01 | $70.94 | $71.45 | $70.03 | $71.02 | $70.72 | 1,540,931 |
| 2021-09-30 | $72.46 | $72.75 | $70.56 | $70.57 | $70.27 | 1,841,066 |
| 2021-09-29 | $72.63 | $72.90 | $72.28 | $72.33 | $72.02 | 1,504,345 |
| 2021-09-28 | $72.95 | $73.25 | $72.27 | $72.50 | $72.19 | 2,412,828 |
| 2021-09-27 | $73.09 | $74.08 | $73.06 | $73.29 | $72.98 | 1,632,760 |
| 2021-09-24 | $73.58 | $74.08 | $73.23 | $73.26 | $72.95 | 1,248,309 |
| 2021-09-23 | $73.39 | $74.19 | $73.30 | $73.61 | $73.30 | 1,658,100 |
| 2021-09-22 | $73.00 | $73.65 | $72.70 | $73.20 | $72.89 | 2,248,086 |
| 2021-09-21 | $71.84 | $72.62 | $71.24 | $72.23 | $71.92 | 3,646,477 |
| 2021-09-20 | $71.39 | $72.08 | $70.79 | $71.73 | $71.43 | 2,304,876 |
| 2021-09-17 | $73.57 | $74.68 | $72.51 | $72.74 | $72.43 | 6,939,739 |
| 2021-09-16 | $74.54 | $75.05 | $74.09 | $74.21 | $73.90 | 2,872,446 |
| 2021-09-15 | $74.93 | $75.44 | $74.39 | $74.70 | $74.38 | 3,156,182 |
| 2021-09-14 | $75.38 | $75.38 | $74.09 | $74.98 | $74.66 | 3,032,259 |
| 2021-09-13 | $75.87 | $76.24 | $74.25 | $74.87 | $74.55 | 2,286,839 |
| 2021-09-10 | $76.17 | $76.51 | $75.20 | $75.31 | $74.99 | 2,827,353 |
| 2021-09-09 | $74.31 | $76.11 | $74.15 | $75.78 | $75.46 | 4,626,273 |
| 2021-09-08 | $73.53 | $74.35 | $73.25 | $74.16 | $73.78 | 1,735,358 |
| 2021-09-07 | $75.52 | $75.84 | $73.73 | $73.77 | $73.39 | 2,209,685 |
| 2021-09-03 | $74.85 | $75.67 | $74.67 | $75.50 | $75.11 | 2,179,928 |
| 2021-09-02 | $74.36 | $74.96 | $74.23 | $74.95 | $74.56 | 1,436,074 |
| 2021-09-01 | $74.02 | $74.26 | $73.29 | $73.91 | $73.53 | 1,453,328 |
| 2021-08-31 | $74.07 | $74.22 | $73.57 | $73.87 | $73.49 | 1,818,480 |
| 2021-08-30 | $74.26 | $74.72 | $73.98 | $74.12 | $73.74 | 1,217,646 |
| 2021-08-27 | $73.84 | $74.57 | $73.74 | $74.07 | $73.69 | 1,738,921 |
| 2021-08-26 | $74.08 | $74.17 | $73.37 | $73.46 | $73.08 | 2,111,330 |
| 2021-08-25 | $73.80 | $74.42 | $73.28 | $74.36 | $73.98 | 1,167,637 |
| 2021-08-24 | $73.30 | $74.04 | $73.25 | $73.70 | $73.32 | 1,213,437 |
| 2021-08-23 | $73.82 | $74.00 | $73.04 | $73.11 | $72.73 | 1,347,920 |
| 2021-08-20 | $73.47 | $73.94 | $73.15 | $73.43 | $73.05 | 1,942,608 |
| 2021-08-19 | $73.36 | $73.73 | $72.83 | $73.46 | $73.08 | 2,835,827 |
| 2021-08-18 | $74.31 | $74.85 | $73.83 | $73.92 | $73.54 | 1,859,448 |
| 2021-08-17 | $75.44 | $75.44 | $74.15 | $74.76 | $74.38 | 1,703,742 |
| 2021-08-16 | $75.84 | $75.84 | $75.27 | $75.66 | $75.27 | 1,519,647 |
| 2021-08-13 | $75.96 | $76.22 | $75.27 | $75.96 | $75.57 | 1,350,476 |
| 2021-08-12 | $75.00 | $75.83 | $74.82 | $75.61 | $75.22 | 2,029,841 |
| 2021-08-11 | $74.64 | $75.21 | $74.19 | $74.98 | $74.59 | 2,130,297 |
| 2021-08-10 | $74.18 | $74.82 | $73.93 | $74.51 | $74.13 | 1,588,196 |
| 2021-08-09 | $74.26 | $74.48 | $73.85 | $74.15 | $73.77 | 1,225,015 |
| 2021-08-06 | $73.70 | $74.61 | $73.37 | $74.49 | $74.11 | 1,813,007 |
| 2021-08-05 | $73.99 | $74.18 | $73.26 | $73.51 | $73.13 | 2,026,493 |
| 2021-08-04 | $74.15 | $74.50 | $73.52 | $73.60 | $73.22 | 1,963,414 |
| 2021-08-03 | $73.67 | $74.78 | $73.43 | $74.57 | $74.19 | 2,521,446 |
| 2021-08-02 | $73.30 | $74.89 | $72.97 | $73.50 | $73.12 | 5,490,631 |
| 2021-07-30 | $71.92 | $72.79 | $70.40 | $72.66 | $72.29 | 5,504,459 |
| 2021-07-29 | $69.11 | $69.54 | $68.53 | $69.04 | $68.68 | 4,175,046 |
| 2021-07-28 | $68.95 | $69.25 | $68.39 | $68.84 | $68.49 | 3,037,997 |
| 2021-07-27 | $68.51 | $69.02 | $67.95 | $68.77 | $68.42 | 4,765,529 |
| 2021-07-26 | $69.37 | $69.56 | $68.43 | $68.97 | $68.61 | 2,222,068 |
| 2021-07-23 | $69.59 | $69.68 | $68.93 | $69.31 | $68.95 | 2,623,449 |
| 2021-07-22 | $69.75 | $69.75 | $68.74 | $69.16 | $68.80 | 2,681,362 |
| 2021-07-21 | $69.88 | $70.34 | $69.53 | $69.56 | $69.20 | 2,305,288 |
| 2021-07-20 | $68.69 | $70.03 | $68.55 | $69.80 | $69.44 | 2,142,401 |
| 2021-07-19 | $68.78 | $69.14 | $67.47 | $68.37 | $68.02 | 3,292,483 |
| 2021-07-16 | $70.62 | $70.85 | $69.84 | $69.91 | $69.55 | 1,752,601 |
| 2021-07-15 | $70.42 | $70.86 | $70.21 | $70.40 | $70.04 | 2,275,537 |
| 2021-07-14 | $70.99 | $71.01 | $69.88 | $70.77 | $70.41 | 1,560,022 |
| 2021-07-13 | $71.07 | $71.57 | $70.39 | $70.58 | $70.22 | 3,617,189 |
| 2021-07-12 | $70.97 | $71.06 | $70.07 | $70.45 | $70.09 | 2,392,439 |
| 2021-07-09 | $70.41 | $71.12 | $70.10 | $70.68 | $70.32 | 1,665,585 |
| 2021-07-08 | $69.82 | $70.19 | $69.25 | $69.57 | $69.21 | 3,168,331 |
| 2021-07-07 | $69.59 | $70.98 | $69.40 | $70.70 | $70.34 | 4,748,421 |
| 2021-07-06 | $70.70 | $70.70 | $69.07 | $69.74 | $69.38 | 4,027,888 |
| 2021-07-02 | $70.78 | $70.92 | $70.44 | $70.72 | $70.36 | 2,475,554 |
| 2021-07-01 | $69.89 | $70.82 | $69.89 | $70.59 | $70.23 | 3,083,636 |
| 2021-06-30 | $69.94 | $70.49 | $69.55 | $69.74 | $69.38 | 4,115,609 |
| 2021-06-29 | $70.32 | $70.61 | $69.63 | $70.17 | $69.81 | 2,732,040 |
| 2021-06-28 | $70.16 | $70.60 | $68.96 | $70.21 | $69.85 | 4,240,736 |
| 2021-06-25 | $69.90 | $70.38 | $69.48 | $69.93 | $69.57 | 4,984,427 |
| 2021-06-24 | $69.25 | $69.56 | $68.81 | $69.48 | $69.12 | 2,884,155 |
| 2021-06-23 | $69.63 | $69.88 | $69.00 | $69.07 | $68.71 | 2,675,356 |
| 2021-06-22 | $69.48 | $69.79 | $68.83 | $69.59 | $69.23 | 3,255,497 |
| 2021-06-21 | $69.05 | $69.77 | $68.92 | $69.52 | $69.16 | 3,410,048 |
| 2021-06-18 | $68.56 | $69.53 | $68.48 | $68.95 | $68.60 | 6,326,530 |
| 2021-06-17 | $70.04 | $70.32 | $68.78 | $69.50 | $69.14 | 4,626,671 |
| 2021-06-16 | $71.49 | $71.49 | $70.12 | $70.18 | $69.82 | 3,880,716 |
| 2021-06-15 | $71.12 | $71.70 | $70.79 | $71.52 | $71.15 | 3,437,584 |
| 2021-06-14 | $71.44 | $71.44 | $70.30 | $71.11 | $70.74 | 2,997,721 |
| 2021-06-11 | $70.93 | $71.49 | $70.33 | $71.44 | $71.07 | 2,891,321 |
| 2021-06-10 | $71.23 | $71.46 | $70.21 | $70.47 | $70.11 | 2,931,708 |
| 2021-06-09 | $71.91 | $71.94 | $71.02 | $71.07 | $70.70 | 2,289,241 |
| 2021-06-08 | $72.71 | $72.73 | $71.83 | $72.03 | $71.66 | 2,199,688 |
| 2021-06-07 | $73.54 | $73.70 | $72.10 | $72.74 | $72.37 | 2,530,713 |
| 2021-06-04 | $73.77 | $73.98 | $73.10 | $73.46 | $73.08 | 1,553,824 |
| 2021-06-03 | $73.03 | $73.89 | $72.53 | $73.55 | $73.17 | 2,189,440 |
| 2021-06-02 | $72.16 | $73.56 | $71.97 | $73.44 | $73.06 | 2,695,824 |
| 2021-06-01 | $73.07 | $73.48 | $71.68 | $72.19 | $71.82 | 2,688,930 |
| 2021-05-28 | $72.25 | $72.82 | $72.13 | $72.52 | $72.15 | 1,650,276 |
| 2021-05-27 | $72.43 | $72.76 | $71.98 | $72.27 | $71.90 | 5,930,967 |
| 2021-05-26 | $71.71 | $72.17 | $71.44 | $71.95 | $71.51 | 1,660,430 |
| 2021-05-25 | $71.88 | $72.33 | $71.57 | $71.63 | $71.19 | 1,712,925 |
| 2021-05-24 | $72.00 | $72.47 | $71.33 | $71.96 | $71.52 | 1,863,974 |
| 2021-05-21 | $71.01 | $71.76 | $70.89 | $71.57 | $71.13 | 2,666,949 |
| 2021-05-20 | $70.10 | $71.03 | $70.04 | $70.50 | $70.07 | 2,125,176 |
| 2021-05-19 | $68.14 | $69.18 | $67.45 | $69.12 | $68.70 | 3,183,892 |
| 2021-05-18 | $70.62 | $71.02 | $69.21 | $69.24 | $68.82 | 1,852,600 |
| 2021-05-17 | $70.31 | $70.88 | $69.89 | $70.58 | $70.15 | 1,821,412 |
| 2021-05-14 | $69.83 | $70.81 | $69.71 | $70.61 | $70.18 | 1,682,869 |
| 2021-05-13 | $68.55 | $69.89 | $68.22 | $69.47 | $69.05 | 1,502,153 |
| 2021-05-12 | $70.00 | $70.51 | $68.29 | $68.38 | $67.96 | 2,389,720 |
| 2021-05-11 | $71.44 | $71.56 | $69.97 | $70.15 | $69.72 | 5,750,394 |
| 2021-05-10 | $73.27 | $73.93 | $71.60 | $71.63 | $71.19 | 3,503,286 |
| 2021-05-07 | $72.53 | $73.35 | $72.13 | $72.82 | $72.38 | 1,398,382 |
| 2021-05-06 | $72.11 | $72.56 | $71.68 | $72.45 | $72.01 | 1,113,665 |
| 2021-05-05 | $71.91 | $72.11 | $71.56 | $71.69 | $71.25 | 1,084,327 |
| 2021-05-04 | $71.14 | $71.97 | $70.93 | $71.84 | $71.40 | 1,468,283 |
| 2021-05-03 | $71.35 | $72.38 | $70.85 | $71.25 | $70.81 | 1,913,555 |
| 2021-04-30 | $72.49 | $73.71 | $70.71 | $70.82 | $70.39 | 4,803,064 |
| 2021-04-29 | $74.69 | $75.00 | $73.92 | $74.86 | $74.40 | 1,358,729 |
| 2021-04-28 | $74.21 | $74.83 | $73.92 | $74.23 | $73.78 | 1,560,615 |
| 2021-04-27 | $73.60 | $74.42 | $73.20 | $74.20 | $73.75 | 2,099,672 |
| 2021-04-26 | $74.10 | $74.30 | $73.54 | $73.68 | $73.23 | 1,606,179 |
| 2021-04-23 | $73.83 | $74.11 | $73.59 | $73.96 | $73.51 | 2,173,832 |
| 2021-04-22 | $73.73 | $74.41 | $73.08 | $73.52 | $73.07 | 3,049,472 |
| 2021-04-21 | $72.61 | $74.19 | $72.55 | $73.91 | $73.46 | 2,373,599 |
| 2021-04-20 | $72.55 | $72.96 | $71.86 | $72.56 | $72.12 | 1,563,625 |
| 2021-04-19 | $72.13 | $72.45 | $71.70 | $72.35 | $71.91 | 1,391,343 |
| 2021-04-16 | $72.90 | $73.26 | $71.95 | $72.38 | $71.94 | 2,314,232 |
| 2021-04-15 | $72.44 | $72.77 | $71.88 | $72.21 | $71.77 | 1,824,339 |
| 2021-04-14 | $72.90 | $73.21 | $72.06 | $72.37 | $71.93 | 1,331,889 |
| 2021-04-13 | $73.26 | $73.45 | $72.59 | $72.97 | $72.52 | 1,960,257 |
| 2021-04-12 | $71.22 | $73.65 | $70.95 | $73.56 | $73.11 | 2,052,777 |
| 2021-04-09 | $70.43 | $71.08 | $69.95 | $70.96 | $70.53 | 2,996,672 |
| 2021-04-08 | $71.27 | $71.45 | $70.23 | $70.25 | $69.82 | 2,995,677 |
| 2021-04-07 | $71.15 | $71.99 | $70.93 | $71.40 | $70.96 | 1,812,462 |
| 2021-04-06 | $71.81 | $72.31 | $70.88 | $71.20 | $70.76 | 2,188,602 |
| 2021-04-05 | $71.56 | $72.47 | $71.26 | $71.94 | $71.50 | 2,076,005 |
| 2021-04-01 | $71.43 | $71.43 | $69.42 | $70.90 | $70.47 | 1,939,086 |
| 2021-03-31 | $71.20 | $71.75 | $70.61 | $70.64 | $70.21 | 2,969,224 |
| 2021-03-30 | $70.41 | $72.06 | $70.41 | $71.41 | $70.97 | 2,379,791 |
| 2021-03-29 | $71.01 | $71.30 | $70.03 | $70.42 | $69.99 | 1,510,472 |
| 2021-03-26 | $70.55 | $71.39 | $70.11 | $71.26 | $70.82 | 2,173,572 |
| 2021-03-25 | $69.54 | $70.45 | $68.50 | $70.23 | $69.80 | 1,836,234 |
| 2021-03-24 | $68.22 | $69.84 | $68.08 | $69.26 | $68.84 | 1,541,652 |
| 2021-03-23 | $67.85 | $68.94 | $67.33 | $67.70 | $67.29 | 1,741,093 |
| 2021-03-22 | $67.55 | $68.30 | $66.47 | $68.21 | $67.79 | 1,969,908 |
| 2021-03-19 | $67.80 | $68.19 | $67.44 | $67.68 | $67.27 | 3,136,518 |
| 2021-03-18 | $67.53 | $68.63 | $67.48 | $68.14 | $67.72 | 1,775,473 |
| 2021-03-17 | $66.93 | $68.05 | $66.41 | $67.48 | $67.07 | 1,809,319 |
| 2021-03-16 | $68.77 | $68.94 | $66.83 | $66.89 | $66.48 | 2,162,108 |
| 2021-03-15 | $67.48 | $68.80 | $66.17 | $68.74 | $68.32 | 2,858,601 |
| 2021-03-12 | $68.02 | $68.20 | $66.94 | $67.59 | $67.18 | 3,531,358 |
| 2021-03-11 | $69.52 | $69.95 | $67.85 | $68.18 | $67.76 | 3,463,332 |
| 2021-03-10 | $69.35 | $70.03 | $69.00 | $69.46 | $69.04 | 2,103,914 |
| 2021-03-09 | $69.23 | $70.08 | $68.63 | $69.20 | $68.78 | 4,557,696 |
| 2021-03-08 | $67.62 | $70.00 | $66.98 | $68.84 | $68.42 | 2,176,406 |
| 2021-03-05 | $67.06 | $67.26 | $65.00 | $67.12 | $66.71 | 2,353,625 |
| 2021-03-04 | $67.72 | $68.07 | $65.67 | $66.45 | $66.04 | 1,441,290 |
| 2021-03-03 | $67.95 | $68.44 | $67.69 | $67.73 | $67.32 | 1,628,208 |
| 2021-03-02 | $67.88 | $68.20 | $67.27 | $68.09 | $67.67 | 1,430,661 |
| 2021-03-01 | $66.74 | $68.70 | $66.62 | $67.98 | $67.56 | 1,581,456 |
| 2021-02-26 | $66.53 | $66.62 | $65.60 | $65.82 | $65.42 | 2,186,401 |
| 2021-02-25 | $67.38 | $67.73 | $65.86 | $66.31 | $65.90 | 2,038,259 |
| 2021-02-24 | $67.50 | $68.42 | $67.19 | $67.64 | $67.16 | 2,419,535 |
| 2021-02-23 | $67.23 | $67.56 | $66.00 | $67.44 | $66.96 | 2,863,310 |
| 2021-02-22 | $66.54 | $67.94 | $66.29 | $67.09 | $66.61 | 2,177,324 |
| 2021-02-19 | $67.04 | $67.86 | $67.00 | $67.19 | $66.71 | 1,740,642 |
| 2021-02-18 | $67.20 | $67.69 | $66.08 | $66.69 | $66.21 | 3,191,523 |
| 2021-02-17 | $68.73 | $69.15 | $66.84 | $67.60 | $67.12 | 3,344,771 |
| 2021-02-16 | $71.26 | $71.89 | $69.66 | $69.80 | $69.30 | 2,175,627 |
| 2021-02-12 | $70.30 | $71.64 | $70.07 | $71.52 | $71.01 | 1,501,710 |
| 2021-02-11 | $70.61 | $71.43 | $69.59 | $70.53 | $70.03 | 2,377,849 |
| 2021-02-10 | $69.00 | $70.77 | $68.48 | $70.24 | $69.74 | 2,689,094 |
| 2021-02-09 | $67.75 | $68.60 | $67.33 | $68.24 | $67.75 | 1,982,345 |
| 2021-02-08 | $69.04 | $69.33 | $66.99 | $67.68 | $67.20 | 4,496,590 |
| 2021-02-05 | $67.71 | $70.03 | $67.71 | $68.90 | $68.41 | 6,169,687 |
| 2021-02-04 | $66.18 | $66.67 | $66.00 | $66.08 | $65.61 | 3,336,584 |
| 2021-02-03 | $66.49 | $66.83 | $65.88 | $66.25 | $65.78 | 2,225,411 |
| 2021-02-02 | $67.04 | $67.37 | $66.08 | $66.57 | $66.09 | 2,277,698 |
| 2021-02-01 | $66.48 | $66.91 | $66.10 | $66.63 | $66.15 | 1,533,036 |
| 2021-01-29 | $66.48 | $67.10 | $65.45 | $66.08 | $65.61 | 1,715,486 |
| 2021-01-28 | $67.08 | $67.82 | $66.20 | $66.79 | $66.31 | 1,616,033 |
| 2021-01-27 | $66.14 | $66.38 | $64.58 | $66.14 | $65.67 | 3,495,490 |
| 2021-01-26 | $68.00 | $68.40 | $66.95 | $67.00 | $66.52 | 2,182,807 |
| 2021-01-25 | $68.80 | $69.00 | $67.75 | $67.86 | $67.37 | 1,665,342 |
| 2021-01-22 | $69.93 | $70.05 | $68.69 | $69.32 | $68.82 | 1,619,204 |
| 2021-01-21 | $70.20 | $70.72 | $69.80 | $70.06 | $69.56 | 1,487,667 |
| 2021-01-20 | $70.34 | $70.90 | $70.00 | $70.20 | $69.70 | 2,237,326 |
| 2021-01-19 | $70.84 | $71.12 | $70.01 | $70.38 | $69.88 | 2,621,910 |
| 2021-01-15 | $70.15 | $70.55 | $69.33 | $70.22 | $69.72 | 1,283,079 |
| 2021-01-14 | $70.61 | $71.10 | $69.72 | $70.53 | $70.03 | 2,028,851 |
| 2021-01-13 | $71.21 | $71.68 | $69.93 | $70.20 | $69.70 | 1,259,579 |
| 2021-01-12 | $71.22 | $71.55 | $70.40 | $71.09 | $70.58 | 1,446,240 |
| 2021-01-11 | $71.80 | $72.29 | $70.91 | $71.09 | $70.58 | 1,251,155 |
| 2021-01-08 | $72.81 | $73.41 | $72.05 | $72.58 | $72.06 | 1,730,120 |
| 2021-01-07 | $71.54 | $72.84 | $70.92 | $72.55 | $72.03 | 2,120,698 |
| 2021-01-06 | $69.28 | $71.38 | $69.01 | $71.07 | $70.56 | 3,680,383 |
| 2021-01-05 | $68.87 | $69.55 | $68.09 | $68.50 | $68.01 | 2,591,804 |
| 2021-01-04 | $71.00 | $71.18 | $68.66 | $68.81 | $68.32 | 2,233,039 |
| 2020-12-31 | $69.39 | $70.93 | $69.04 | $70.82 | $70.31 | 1,404,635 |
| 2020-12-30 | $68.63 | $69.78 | $68.63 | $69.57 | $69.07 | 987,432 |
| 2020-12-29 | $69.37 | $69.56 | $67.95 | $68.37 | $67.88 | 838,585 |
| 2020-12-28 | $70.13 | $70.62 | $68.73 | $68.97 | $68.48 | 1,022,219 |
| 2020-12-24 | $69.81 | $69.83 | $68.90 | $69.64 | $69.14 | 412,084 |
| 2020-12-23 | $69.06 | $69.65 | $68.19 | $69.35 | $68.85 | 2,184,528 |
| 2020-12-22 | $69.39 | $69.92 | $68.26 | $68.46 | $67.97 | 2,536,871 |
| 2020-12-21 | $68.55 | $70.02 | $68.53 | $69.81 | $69.31 | 1,712,916 |
| 2020-12-18 | $69.52 | $70.10 | $69.18 | $69.83 | $69.33 | 2,880,745 |
| 2020-12-17 | $69.35 | $69.74 | $68.77 | $69.33 | $68.83 | 1,487,263 |
| 2020-12-16 | $69.58 | $69.74 | $68.68 | $68.92 | $68.43 | 1,460,654 |
| 2020-12-15 | $68.85 | $69.81 | $67.97 | $69.40 | $68.90 | 1,674,943 |
| 2020-12-14 | $69.25 | $69.58 | $68.23 | $68.26 | $67.77 | 1,762,289 |
| 2020-12-11 | $68.38 | $69.07 | $68.30 | $68.55 | $68.06 | 1,412,055 |
| 2020-12-10 | $68.94 | $70.15 | $68.63 | $68.93 | $68.44 | 1,441,378 |
| 2020-12-09 | $68.72 | $69.78 | $68.41 | $69.64 | $69.14 | 3,363,944 |
| 2020-12-08 | $68.92 | $69.21 | $68.36 | $68.40 | $67.91 | 3,443,817 |
| 2020-12-07 | $71.52 | $71.57 | $69.31 | $69.39 | $68.89 | 2,092,764 |
| 2020-12-04 | $70.01 | $71.70 | $69.78 | $71.28 | $70.77 | 3,793,871 |
| 2020-12-03 | $69.51 | $70.43 | $68.67 | $68.83 | $68.34 | 3,171,325 |
| 2020-12-02 | $70.25 | $70.45 | $69.12 | $69.65 | $69.15 | 1,679,637 |
| 2020-12-01 | $70.77 | $71.70 | $70.44 | $70.55 | $70.04 | 1,979,274 |
| 2020-11-30 | $69.57 | $70.55 | $69.23 | $70.13 | $69.63 | 2,266,568 |
| 2020-11-27 | $71.99 | $72.11 | $71.25 | $71.43 | $70.92 | 672,770 |
| 2020-11-25 | $72.88 | $72.88 | $71.57 | $71.87 | $71.36 | 1,576,428 |
| 2020-11-24 | $72.43 | $73.10 | $71.86 | $73.00 | $72.41 | 2,156,438 |
| 2020-11-23 | $71.98 | $72.27 | $71.46 | $71.68 | $71.10 | 1,178,939 |
| 2020-11-20 | $71.56 | $71.77 | $70.96 | $71.32 | $70.74 | 1,549,831 |
| 2020-11-19 | $70.95 | $71.38 | $69.82 | $71.33 | $70.75 | 1,153,520 |
| 2020-11-18 | $71.75 | $72.16 | $70.98 | $70.99 | $70.41 | 1,150,383 |
| 2020-11-17 | $71.40 | $71.99 | $70.18 | $71.65 | $71.07 | 1,315,425 |
| 2020-11-16 | $72.01 | $72.26 | $70.83 | $72.16 | $71.57 | 2,468,728 |
| 2020-11-13 | $70.15 | $71.27 | $70.09 | $70.95 | $70.37 | 1,690,766 |
| 2020-11-12 | $69.25 | $70.06 | $68.99 | $69.51 | $68.95 | 1,400,447 |
| 2020-11-11 | $70.51 | $70.69 | $68.98 | $70.00 | $69.43 | 1,782,169 |
| 2020-11-10 | $70.63 | $70.91 | $69.71 | $69.80 | $69.23 | 2,504,543 |
| 2020-11-09 | $72.13 | $74.26 | $70.27 | $70.33 | $69.76 | 1,916,419 |
| 2020-11-06 | $67.99 | $68.81 | $67.43 | $68.37 | $67.81 | 1,827,987 |
| 2020-11-05 | $66.02 | $68.57 | $65.68 | $67.95 | $67.40 | 3,190,056 |
| 2020-11-04 | $64.49 | $65.15 | $63.04 | $64.62 | $64.09 | 1,819,697 |
| 2020-11-03 | $64.11 | $65.60 | $63.37 | $64.99 | $64.46 | 1,604,350 |
| 2020-11-02 | $62.54 | $63.58 | $62.39 | $63.32 | $62.81 | 2,873,362 |
| 2020-10-30 | $62.22 | $62.44 | $60.89 | $61.60 | $61.10 | 2,682,231 |
| 2020-10-29 | $61.48 | $62.83 | $60.82 | $62.27 | $61.76 | 1,876,401 |
| 2020-10-28 | $63.04 | $63.17 | $61.09 | $61.81 | $61.31 | 3,424,196 |
| 2020-10-27 | $64.37 | $64.41 | $63.23 | $63.65 | $63.13 | 1,868,398 |
| 2020-10-26 | $65.79 | $65.82 | $63.79 | $64.52 | $64.00 | 1,699,183 |
| 2020-10-23 | $66.96 | $67.34 | $66.34 | $66.50 | $65.96 | 2,773,973 |
| 2020-10-22 | $66.28 | $66.81 | $65.98 | $66.52 | $65.98 | 2,255,135 |
| 2020-10-21 | $66.16 | $66.58 | $65.61 | $65.82 | $65.29 | 2,056,435 |
| 2020-10-20 | $66.30 | $66.66 | $65.55 | $65.89 | $65.35 | 2,143,619 |
| 2020-10-19 | $67.10 | $67.25 | $65.53 | $65.77 | $65.24 | 1,633,640 |
| 2020-10-16 | $67.70 | $67.84 | $67.02 | $67.14 | $66.59 | 1,961,157 |
| 2020-10-15 | $66.40 | $67.65 | $66.07 | $67.42 | $66.87 | 1,414,861 |
| 2020-10-14 | $66.23 | $67.12 | $66.02 | $67.00 | $66.46 | 2,311,221 |
| 2020-10-13 | $66.78 | $67.79 | $66.17 | $66.42 | $65.88 | 2,862,236 |
| 2020-10-12 | $69.75 | $69.99 | $67.56 | $67.70 | $67.15 | 4,226,219 |
| 2020-10-09 | $70.00 | $71.02 | $69.30 | $69.82 | $69.25 | 13,655,622 |
| 2020-10-08 | $81.47 | $82.12 | $80.79 | $81.79 | $67.89 | 3,691,898 |
| 2020-10-07 | $79.25 | $81.48 | $79.25 | $81.04 | $67.26 | 4,009,594 |
| 2020-10-06 | $79.90 | $80.65 | $78.41 | $78.65 | $65.28 | 3,007,893 |
| 2020-10-05 | $78.72 | $79.15 | $77.83 | $79.06 | $65.62 | 3,804,969 |
| 2020-10-02 | $74.54 | $78.57 | $74.48 | $77.40 | $64.24 | 2,358,167 |
| 2020-10-01 | $76.84 | $77.03 | $74.79 | $75.34 | $62.53 | 2,626,365 |
| 2020-09-30 | $76.70 | $77.34 | $75.59 | $76.21 | $63.26 | 3,110,412 |
| 2020-09-29 | $75.77 | $76.94 | $75.28 | $76.21 | $63.26 | 3,825,177 |
| 2020-09-28 | $75.79 | $76.57 | $75.06 | $75.73 | $62.86 | 2,297,467 |
| 2020-09-25 | $72.15 | $74.23 | $71.85 | $74.17 | $61.56 | 2,885,243 |
| 2020-09-24 | $71.48 | $73.33 | $70.97 | $72.74 | $60.38 | 3,400,932 |
| 2020-09-23 | $72.58 | $73.59 | $71.65 | $71.70 | $59.51 | 2,460,214 |
| 2020-09-22 | $72.28 | $72.99 | $71.77 | $72.78 | $60.41 | 3,956,193 |
| 2020-09-21 | $74.31 | $74.92 | $71.22 | $72.37 | $60.07 | 4,688,012 |
| 2020-09-18 | $77.15 | $77.98 | $75.42 | $75.79 | $62.91 | 12,827,843 |
| 2020-09-17 | $76.03 | $78.10 | $75.65 | $77.45 | $64.29 | 5,738,817 |
| 2020-09-16 | $77.47 | $78.10 | $76.51 | $76.90 | $63.83 | 6,062,537 |
| 2020-09-15 | $77.85 | $78.56 | $76.95 | $77.20 | $64.08 | 2,738,330 |
| 2020-09-14 | $78.00 | $78.68 | $77.42 | $77.63 | $64.43 | 3,483,040 |
| 2020-09-11 | $76.73 | $77.88 | $76.28 | $77.37 | $64.22 | 3,996,115 |
| 2020-09-10 | $76.20 | $77.31 | $75.99 | $76.45 | $63.46 | 5,897,150 |
| 2020-09-09 | $74.36 | $76.20 | $73.65 | $75.66 | $62.80 | 5,517,772 |
| 2020-09-08 | $73.98 | $74.67 | $72.99 | $73.65 | $61.13 | 4,918,412 |
| 2020-09-04 | $74.30 | $75.05 | $73.78 | $74.21 | $61.60 | 4,111,385 |
| 2020-09-03 | $74.58 | $74.83 | $72.76 | $73.30 | $60.84 | 2,853,701 |
| 2020-09-02 | $73.74 | $74.68 | $73.16 | $74.33 | $61.70 | 2,551,918 |
| 2020-09-01 | $71.70 | $74.19 | $71.66 | $73.59 | $61.08 | 3,374,044 |
| 2020-08-31 | $72.55 | $72.93 | $71.81 | $72.11 | $59.85 | 1,961,132 |
| 2020-08-28 | $70.96 | $72.96 | $70.35 | $72.83 | $60.45 | 3,541,499 |
| 2020-08-27 | $71.34 | $71.75 | $70.81 | $70.84 | $58.80 | 4,062,911 |
| 2020-08-26 | $70.65 | $71.31 | $69.93 | $71.00 | $58.87 | 3,947,229 |
| 2020-08-25 | $72.14 | $72.31 | $70.37 | $70.55 | $58.50 | 5,197,810 |
| 2020-08-24 | $72.17 | $72.49 | $71.47 | $72.00 | $59.70 | 1,951,547 |
| 2020-08-21 | $72.07 | $72.34 | $70.93 | $71.72 | $59.47 | 1,886,538 |
| 2020-08-20 | $70.65 | $71.98 | $70.57 | $71.89 | $59.61 | 1,738,827 |
| 2020-08-19 | $72.30 | $72.34 | $71.24 | $71.41 | $59.21 | 2,467,761 |
| 2020-08-18 | $73.22 | $73.42 | $71.93 | $72.08 | $59.77 | 2,121,614 |
| 2020-08-17 | $73.55 | $73.96 | $72.96 | $73.48 | $60.93 | 1,221,870 |
| 2020-08-14 | $73.50 | $74.43 | $73.36 | $73.58 | $61.01 | 1,153,452 |
| 2020-08-13 | $74.16 | $74.38 | $73.21 | $73.77 | $61.17 | 1,972,648 |
| 2020-08-12 | $74.00 | $75.00 | $72.93 | $74.94 | $62.14 | 3,512,226 |
| 2020-08-11 | $72.83 | $73.69 | $72.61 | $73.46 | $60.91 | 9,803,431 |
| 2020-08-10 | $72.35 | $72.53 | $71.71 | $71.86 | $59.59 | 5,260,450 |
| 2020-08-07 | $70.68 | $72.31 | $70.36 | $72.23 | $59.89 | 2,697,897 |
| 2020-08-06 | $69.80 | $71.01 | $69.76 | $70.70 | $58.62 | 3,819,622 |
| 2020-08-05 | $70.02 | $70.75 | $69.35 | $70.02 | $58.06 | 4,768,945 |
| 2020-08-04 | $69.44 | $69.99 | $69.10 | $69.47 | $57.60 | 3,714,849 |
| 2020-08-03 | $70.51 | $70.63 | $69.32 | $69.56 | $57.68 | 4,481,521 |
| 2020-07-31 | $71.86 | $71.86 | $69.76 | $70.19 | $58.20 | 3,474,653 |
| 2020-07-30 | $72.50 | $72.75 | $71.62 | $72.16 | $59.84 | 3,320,125 |
| 2020-07-29 | $73.34 | $73.97 | $72.75 | $73.60 | $61.03 | 4,518,326 |
| 2020-07-28 | $71.63 | $71.76 | $70.96 | $71.03 | $58.90 | 2,526,638 |
| 2020-07-27 | $71.22 | $72.14 | $71.03 | $71.90 | $59.62 | 2,539,716 |
| 2020-07-24 | $72.63 | $72.63 | $70.86 | $71.00 | $58.87 | 2,211,152 |
| 2020-07-23 | $71.84 | $73.02 | $71.83 | $72.53 | $60.14 | 1,587,650 |
| 2020-07-22 | $71.03 | $71.74 | $70.87 | $71.53 | $59.31 | 2,358,809 |
| 2020-07-21 | $70.95 | $71.79 | $70.95 | $71.20 | $59.04 | 1,583,728 |
| 2020-07-20 | $71.94 | $72.00 | $70.51 | $70.75 | $58.67 | 1,367,399 |
| 2020-07-17 | $72.07 | $72.51 | $71.66 | $72.09 | $59.78 | 1,460,126 |
| 2020-07-16 | $71.02 | $72.15 | $70.23 | $71.71 | $59.46 | 2,455,483 |
| 2020-07-15 | $70.22 | $71.59 | $69.92 | $71.19 | $59.03 | 2,143,619 |
| 2020-07-14 | $67.77 | $69.33 | $67.03 | $69.16 | $57.35 | 2,310,923 |
| 2020-07-13 | $67.67 | $68.66 | $67.44 | $67.63 | $56.08 | 1,540,490 |
| 2020-07-10 | $67.39 | $67.62 | $66.93 | $67.26 | $55.77 | 2,061,575 |
| 2020-07-09 | $67.98 | $68.62 | $66.88 | $67.28 | $55.79 | 1,422,869 |
| 2020-07-08 | $67.89 | $68.34 | $67.14 | $68.28 | $56.62 | 1,471,348 |
| 2020-07-07 | $68.73 | $68.94 | $68.01 | $68.06 | $56.44 | 1,177,947 |
| 2020-07-06 | $69.35 | $69.59 | $68.72 | $69.15 | $57.34 | 1,461,865 |
| 2020-07-02 | $68.47 | $69.43 | $67.92 | $68.15 | $56.51 | 1,707,456 |
| 2020-07-01 | $67.75 | $68.31 | $67.37 | $67.46 | $55.94 | 3,202,761 |
| 2020-06-30 | $67.18 | $68.14 | $66.82 | $67.66 | $56.10 | 3,575,762 |
| 2020-06-29 | $66.85 | $68.31 | $66.67 | $67.92 | $56.32 | 2,064,701 |
| 2020-06-26 | $67.41 | $67.41 | $65.78 | $66.37 | $55.03 | 3,696,364 |
| 2020-06-25 | $66.17 | $67.87 | $65.31 | $67.66 | $56.10 | 2,230,744 |
| 2020-06-24 | $67.21 | $67.84 | $65.39 | $66.01 | $54.74 | 2,998,742 |
| 2020-06-23 | $69.24 | $69.55 | $68.24 | $68.29 | $56.63 | 2,278,384 |
| 2020-06-22 | $67.23 | $68.87 | $66.80 | $68.40 | $56.72 | 2,770,535 |
| 2020-06-19 | $69.83 | $69.89 | $67.79 | $67.85 | $56.26 | 5,631,231 |
| 2020-06-18 | $67.13 | $68.85 | $67.13 | $68.18 | $56.53 | 3,015,878 |
| 2020-06-17 | $68.58 | $68.71 | $67.64 | $67.90 | $56.30 | 3,712,218 |
| 2020-06-16 | $66.82 | $68.37 | $64.91 | $67.81 | $56.23 | 4,096,218 |
| 2020-06-15 | $61.85 | $64.66 | $61.19 | $64.39 | $53.39 | 2,380,521 |
| 2020-06-12 | $65.18 | $65.18 | $61.91 | $63.65 | $52.78 | 2,473,660 |
| 2020-06-11 | $64.10 | $64.45 | $62.63 | $62.85 | $52.12 | 3,251,394 |
| 2020-06-10 | $69.34 | $69.58 | $66.79 | $66.86 | $55.44 | 1,940,644 |
| 2020-06-09 | $69.23 | $70.01 | $68.27 | $69.58 | $57.70 | 3,651,408 |
| 2020-06-08 | $71.63 | $72.13 | $69.39 | $70.38 | $58.36 | 4,421,436 |
| 2020-06-05 | $70.26 | $73.15 | $70.11 | $70.61 | $58.55 | 4,642,112 |
| 2020-06-04 | $66.36 | $67.66 | $66.27 | $67.46 | $55.94 | 2,399,955 |
| 2020-06-03 | $65.00 | $67.22 | $64.78 | $67.08 | $55.62 | 3,391,674 |
| 2020-06-02 | $62.76 | $64.10 | $62.23 | $64.03 | $53.09 | 2,623,603 |
| 2020-06-01 | $60.98 | $62.50 | $60.36 | $62.17 | $51.55 | 2,750,237 |
| 2020-05-29 | $61.24 | $61.36 | $60.42 | $60.98 | $50.56 | 2,872,558 |
| 2020-05-28 | $64.08 | $64.14 | $61.42 | $61.54 | $51.03 | 2,202,475 |
| 2020-05-27 | $62.91 | $64.08 | $62.63 | $63.66 | $52.73 | 2,072,128 |
| 2020-05-26 | $60.36 | $61.87 | $60.27 | $61.37 | $50.83 | 1,875,440 |
| 2020-05-22 | $58.45 | $58.70 | $57.39 | $58.53 | $48.48 | 1,859,580 |
| 2020-05-21 | $59.00 | $59.06 | $57.92 | $58.28 | $48.27 | 2,304,200 |
| 2020-05-20 | $59.01 | $59.72 | $58.91 | $59.10 | $48.95 | 3,466,896 |
| 2020-05-19 | $59.08 | $60.86 | $58.71 | $59.11 | $48.96 | 2,993,696 |
| 2020-05-18 | $56.82 | $59.72 | $56.82 | $59.19 | $49.02 | 3,539,921 |
| 2020-05-15 | $55.18 | $56.25 | $54.93 | $55.25 | $45.76 | 2,280,455 |
| 2020-05-14 | $53.67 | $55.82 | $52.46 | $55.76 | $46.18 | 2,564,250 |
| 2020-05-13 | $56.00 | $56.62 | $53.78 | $54.46 | $45.11 | 2,479,305 |
| 2020-05-12 | $59.08 | $59.58 | $56.15 | $56.16 | $46.52 | 2,523,065 |
| 2020-05-11 | $58.59 | $59.71 | $57.82 | $58.82 | $48.72 | 2,612,774 |
| 2020-05-08 | $58.55 | $59.52 | $58.12 | $59.27 | $49.09 | 3,686,153 |
| 2020-05-07 | $58.67 | $58.94 | $57.73 | $57.93 | $47.98 | 2,951,532 |
| 2020-05-06 | $58.38 | $58.82 | $57.46 | $57.77 | $47.85 | 2,362,215 |
| 2020-05-05 | $60.12 | $60.36 | $58.19 | $58.33 | $48.31 | 5,428,117 |
| 2020-05-04 | $59.57 | $61.01 | $59.36 | $61.00 | $50.52 | 3,222,037 |
| 2020-05-01 | $63.75 | $64.00 | $60.01 | $60.75 | $50.32 | 3,488,544 |
| 2020-04-30 | $64.33 | $64.50 | $62.99 | $64.00 | $53.01 | 2,055,445 |
| 2020-04-29 | $66.40 | $66.97 | $65.27 | $65.55 | $54.29 | 2,357,475 |
| 2020-04-28 | $65.16 | $65.96 | $64.00 | $64.71 | $53.60 | 2,332,432 |
| 2020-04-27 | $60.85 | $64.25 | $60.50 | $63.98 | $52.99 | 1,997,914 |
| 2020-04-24 | $59.00 | $60.79 | $58.57 | $60.34 | $49.98 | 1,966,771 |
| 2020-04-23 | $58.24 | $59.45 | $57.86 | $58.60 | $48.54 | 2,220,163 |
| 2020-04-22 | $57.17 | $58.25 | $56.17 | $57.74 | $47.82 | 1,465,521 |
| 2020-04-21 | $56.74 | $58.12 | $55.73 | $55.84 | $46.25 | 2,590,417 |
| 2020-04-20 | $59.49 | $59.71 | $57.99 | $58.70 | $48.62 | 2,402,998 |
| 2020-04-17 | $58.31 | $60.46 | $58.24 | $60.36 | $49.99 | 2,178,721 |
| 2020-04-16 | $56.87 | $57.00 | $55.51 | $56.78 | $47.03 | 2,563,006 |
| 2020-04-15 | $59.43 | $59.83 | $57.39 | $57.49 | $47.62 | 3,225,022 |
| 2020-04-14 | $60.58 | $61.76 | $60.41 | $61.01 | $50.53 | 2,497,079 |
| 2020-04-13 | $60.92 | $61.03 | $58.60 | $59.42 | $49.22 | 1,942,214 |
| 2020-04-09 | $61.35 | $62.95 | $60.43 | $61.04 | $50.56 | 1,696,436 |
| 2020-04-08 | $58.51 | $61.49 | $58.02 | $60.64 | $50.23 | 2,773,073 |
| 2020-04-07 | $59.75 | $61.02 | $58.33 | $58.45 | $48.41 | 2,821,066 |
| 2020-04-06 | $55.79 | $57.98 | $54.90 | $57.25 | $47.42 | 3,206,647 |
| 2020-04-03 | $56.21 | $58.31 | $53.41 | $54.28 | $44.96 | 2,761,037 |
| 2020-04-02 | $54.69 | $56.48 | $54.34 | $56.00 | $46.38 | 2,817,678 |
| 2020-04-01 | $53.44 | $55.59 | $52.55 | $54.97 | $45.53 | 4,563,869 |
| 2020-03-31 | $51.57 | $55.84 | $51.57 | $55.19 | $45.71 | 3,786,175 |
| 2020-03-30 | $49.00 | $52.59 | $48.97 | $52.10 | $43.15 | 4,425,938 |
| 2020-03-27 | $49.30 | $50.94 | $47.70 | $49.65 | $41.12 | 4,714,666 |
| 2020-03-26 | $50.73 | $52.44 | $49.26 | $51.67 | $42.80 | 4,775,399 |
| 2020-03-25 | $50.44 | $51.95 | $48.42 | $49.89 | $41.32 | 4,643,964 |
| 2020-03-24 | $44.36 | $50.21 | $43.80 | $49.92 | $41.35 | 3,997,867 |
| 2020-03-23 | $44.34 | $45.04 | $40.64 | $42.01 | $34.80 | 4,393,955 |
| 2020-03-20 | $47.25 | $47.59 | $43.90 | $45.58 | $37.75 | 4,889,067 |
| 2020-03-19 | $44.67 | $47.11 | $42.50 | $46.05 | $38.14 | 5,409,883 |
| 2020-03-18 | $49.15 | $49.15 | $37.31 | $45.06 | $37.32 | 7,111,493 |
| 2020-03-17 | $52.86 | $53.55 | $49.42 | $52.66 | $43.62 | 4,314,135 |
| 2020-03-16 | $53.34 | $56.06 | $50.80 | $51.84 | $42.94 | 3,637,698 |
| 2020-03-13 | $58.06 | $59.75 | $54.93 | $59.73 | $49.47 | 3,950,763 |
| 2020-03-12 | $55.65 | $57.86 | $52.41 | $55.73 | $46.16 | 6,210,746 |
| 2020-03-11 | $60.51 | $61.26 | $58.89 | $59.43 | $49.22 | 4,220,579 |
| 2020-03-10 | $63.48 | $64.00 | $59.31 | $62.46 | $51.73 | 6,993,414 |
| 2020-03-09 | $63.10 | $63.66 | $59.03 | $62.11 | $51.44 | 3,944,677 |
| 2020-03-06 | $66.14 | $67.44 | $65.74 | $66.81 | $55.34 | 3,259,155 |
| 2020-03-05 | $70.29 | $70.52 | $67.59 | $68.16 | $56.45 | 3,008,840 |
| 2020-03-04 | $70.09 | $72.15 | $69.30 | $72.07 | $59.69 | 6,441,128 |
| 2020-03-03 | $70.31 | $72.65 | $69.01 | $69.38 | $57.46 | 2,666,380 |
| 2020-03-02 | $69.25 | $70.74 | $68.00 | $70.65 | $58.52 | 3,018,470 |
| 2020-02-28 | $68.29 | $69.33 | $67.46 | $69.16 | $57.28 | 4,595,652 |
| 2020-02-27 | $69.55 | $72.39 | $69.16 | $70.29 | $58.22 | 4,851,582 |
| 2020-02-26 | $70.96 | $71.91 | $70.29 | $70.75 | $58.54 | 3,787,920 |
| 2020-02-25 | $72.88 | $73.01 | $69.96 | $70.28 | $58.15 | 3,128,737 |
| 2020-02-24 | $73.76 | $73.78 | $72.22 | $72.55 | $60.03 | 2,160,956 |
| 2020-02-21 | $76.27 | $76.51 | $75.67 | $75.81 | $62.73 | 1,348,464 |
| 2020-02-20 | $76.76 | $77.34 | $76.25 | $76.79 | $63.54 | 1,693,759 |
| 2020-02-19 | $77.97 | $77.98 | $76.73 | $76.86 | $63.60 | 1,585,120 |
| 2020-02-18 | $77.56 | $77.99 | $76.80 | $77.65 | $64.25 | 1,326,485 |
| 2020-02-14 | $77.37 | $77.87 | $77.22 | $77.81 | $64.38 | 1,396,620 |
| 2020-02-13 | $78.46 | $78.68 | $77.05 | $77.24 | $63.91 | 2,501,732 |
| 2020-02-12 | $80.00 | $80.10 | $78.63 | $79.00 | $65.37 | 2,087,028 |
| 2020-02-11 | $79.47 | $79.91 | $79.10 | $79.40 | $65.70 | 2,198,498 |
| 2020-02-10 | $78.57 | $79.37 | $78.17 | $79.34 | $65.65 | 1,810,252 |
| 2020-02-07 | $77.16 | $80.61 | $77.10 | $79.02 | $65.38 | 4,393,931 |
| 2020-02-06 | $77.76 | $78.03 | $76.88 | $77.83 | $64.40 | 2,365,188 |
| 2020-02-05 | $77.55 | $77.68 | $76.94 | $77.56 | $64.18 | 1,392,466 |
| 2020-02-04 | $75.67 | $76.71 | $75.66 | $76.49 | $63.29 | 2,503,609 |
| 2020-02-03 | $75.48 | $76.11 | $74.58 | $74.78 | $61.88 | 1,921,042 |
| 2020-01-31 | $75.80 | $75.94 | $74.56 | $74.93 | $62.00 | 2,395,420 |
| 2020-01-30 | $74.94 | $76.28 | $74.71 | $76.20 | $63.05 | 1,921,629 |
| 2020-01-29 | $75.58 | $75.97 | $75.17 | $75.31 | $62.31 | 1,668,762 |
| 2020-01-28 | $74.71 | $75.62 | $74.44 | $75.03 | $62.08 | 2,007,297 |
| 2020-01-27 | $75.49 | $75.84 | $74.59 | $74.62 | $61.74 | 1,670,269 |
| 2020-01-24 | $77.79 | $77.94 | $76.25 | $76.91 | $63.64 | 1,378,384 |
| 2020-01-23 | $77.36 | $77.86 | $76.82 | $77.59 | $64.20 | 1,119,607 |
| 2020-01-22 | $78.65 | $78.91 | $77.61 | $77.66 | $64.26 | 1,676,867 |
| 2020-01-21 | $78.38 | $78.45 | $77.48 | $78.18 | $64.69 | 1,768,926 |
| 2020-01-17 | $78.16 | $79.18 | $78.16 | $78.78 | $65.19 | 1,734,215 |
| 2020-01-16 | $78.47 | $78.94 | $77.50 | $78.26 | $64.76 | 1,284,066 |
| 2020-01-15 | $78.58 | $78.99 | $77.62 | $78.00 | $64.54 | 1,425,260 |
| 2020-01-14 | $78.80 | $79.40 | $78.21 | $78.34 | $64.82 | 2,290,924 |
| 2020-01-13 | $78.00 | $78.88 | $77.82 | $78.80 | $65.20 | 2,808,965 |
| 2020-01-10 | $78.11 | $78.63 | $77.65 | $78.00 | $64.54 | 2,523,898 |
| 2020-01-09 | $77.44 | $78.66 | $77.44 | $77.98 | $64.52 | 3,328,153 |
| 2020-01-08 | $77.06 | $77.30 | $76.40 | $77.01 | $63.72 | 2,733,163 |
| 2020-01-07 | $76.82 | $77.10 | $76.18 | $77.08 | $63.78 | 2,026,026 |
| 2020-01-06 | $76.31 | $76.99 | $75.97 | $76.83 | $63.57 | 2,373,384 |
| 2020-01-03 | $76.20 | $77.35 | $76.03 | $77.23 | $63.90 | 1,366,477 |
| 2020-01-02 | $77.00 | $77.56 | $76.52 | $77.55 | $64.17 | 1,939,040 |
| 2019-12-31 | $76.20 | $76.54 | $75.98 | $76.39 | $63.21 | 1,034,265 |
| 2019-12-30 | $76.63 | $76.86 | $76.02 | $76.28 | $63.12 | 773,033 |
| 2019-12-27 | $76.49 | $76.67 | $76.18 | $76.58 | $63.37 | 933,675 |
| 2019-12-26 | $76.64 | $76.87 | $75.92 | $76.29 | $63.13 | 992,551 |
| 2019-12-24 | $77.07 | $77.30 | $76.20 | $76.39 | $63.21 | 322,770 |
| 2019-12-23 | $75.93 | $76.87 | $75.38 | $76.85 | $63.59 | 1,797,036 |
| 2019-12-20 | $77.29 | $77.29 | $75.73 | $75.74 | $62.67 | 4,284,014 |
| 2019-12-19 | $76.73 | $76.98 | $76.43 | $76.65 | $63.42 | 1,895,884 |
| 2019-12-18 | $76.64 | $76.84 | $76.12 | $76.64 | $63.41 | 2,335,902 |
| 2019-12-17 | $76.08 | $76.81 | $75.66 | $76.74 | $63.50 | 2,058,619 |
| 2019-12-16 | $75.83 | $76.70 | $75.36 | $76.16 | $63.02 | 2,179,957 |
| 2019-12-13 | $76.06 | $76.78 | $75.18 | $75.19 | $62.21 | 1,836,722 |
| 2019-12-12 | $74.97 | $76.30 | $74.50 | $76.17 | $63.03 | 2,655,335 |
| 2019-12-11 | $74.71 | $75.76 | $74.28 | $74.97 | $62.03 | 3,022,527 |
| 2019-12-10 | $74.15 | $74.37 | $73.76 | $73.84 | $61.10 | 2,122,414 |
| 2019-12-09 | $75.08 | $76.13 | $73.80 | $74.14 | $61.35 | 3,511,793 |
| 2019-12-06 | $72.96 | $73.55 | $72.85 | $72.87 | $60.30 | 2,080,644 |
| 2019-12-05 | $71.45 | $72.69 | $71.33 | $72.30 | $59.82 | 2,387,229 |
| 2019-12-04 | $71.38 | $72.64 | $71.38 | $71.41 | $59.09 | 2,400,058 |
| 2019-12-03 | $71.09 | $71.28 | $70.30 | $71.11 | $58.84 | 2,403,411 |
| 2019-12-02 | $72.64 | $72.98 | $71.75 | $71.78 | $59.39 | 2,366,368 |
| 2019-11-29 | $72.36 | $72.36 | $71.94 | $72.17 | $59.72 | 910,643 |
| 2019-11-27 | $72.10 | $72.45 | $71.75 | $72.36 | $59.87 | 1,157,234 |
| 2019-11-26 | $71.65 | $72.20 | $71.57 | $72.15 | $59.64 | 1,327,811 |
| 2019-11-25 | $70.73 | $71.71 | $70.52 | $71.48 | $59.09 | 2,198,501 |
| 2019-11-22 | $71.28 | $71.44 | $70.36 | $70.70 | $58.44 | 1,585,598 |
| 2019-11-21 | $70.28 | $71.34 | $69.75 | $70.93 | $58.63 | 2,183,119 |
| 2019-11-20 | $70.82 | $71.11 | $70.09 | $70.10 | $57.95 | 3,142,606 |
| 2019-11-19 | $71.35 | $71.60 | $70.73 | $71.10 | $58.77 | 1,995,403 |
| 2019-11-18 | $71.43 | $71.59 | $70.95 | $71.15 | $58.82 | 1,484,529 |
| 2019-11-15 | $71.46 | $72.75 | $71.33 | $71.63 | $59.21 | 2,301,689 |
| 2019-11-14 | $71.35 | $71.74 | $70.96 | $71.13 | $58.80 | 1,721,442 |
| 2019-11-13 | $71.48 | $71.86 | $70.95 | $70.98 | $58.67 | 1,566,521 |
| 2019-11-12 | $72.02 | $72.65 | $71.76 | $72.10 | $59.60 | 1,883,259 |
| 2019-11-11 | $72.22 | $72.82 | $71.93 | $72.08 | $59.58 | 1,499,119 |
| 2019-11-08 | $72.23 | $72.93 | $71.92 | $72.88 | $60.25 | 1,028,626 |
| 2019-11-07 | $73.55 | $73.68 | $72.16 | $72.29 | $59.76 | 1,709,425 |
| 2019-11-06 | $73.38 | $73.39 | $72.67 | $73.19 | $60.50 | 1,621,690 |
| 2019-11-05 | $73.91 | $74.35 | $72.98 | $73.51 | $60.77 | 1,974,925 |
| 2019-11-04 | $72.30 | $73.98 | $71.80 | $73.73 | $60.95 | 3,068,865 |
| 2019-11-01 | $69.63 | $71.81 | $69.43 | $71.80 | $59.35 | 2,571,355 |
| 2019-10-31 | $69.21 | $69.42 | $68.34 | $69.00 | $57.04 | 1,620,437 |
| 2019-10-30 | $68.31 | $69.78 | $68.03 | $69.42 | $57.39 | 2,112,517 |
| 2019-10-29 | $68.41 | $68.95 | $67.60 | $68.49 | $56.62 | 5,383,575 |
| 2019-10-28 | $68.38 | $70.41 | $68.38 | $68.64 | $56.74 | 3,786,016 |
| 2019-10-25 | $71.35 | $71.35 | $67.51 | $68.36 | $56.51 | 5,089,561 |
| 2019-10-24 | $72.32 | $72.32 | $70.46 | $71.51 | $59.11 | 2,630,600 |
| 2019-10-23 | $72.18 | $72.45 | $71.64 | $72.34 | $59.80 | 1,802,050 |
| 2019-10-22 | $71.60 | $72.89 | $71.03 | $72.26 | $59.73 | 1,638,260 |
| 2019-10-21 | $71.40 | $72.38 | $71.15 | $71.92 | $59.45 | 2,146,283 |
| 2019-10-18 | $70.44 | $71.35 | $70.31 | $70.94 | $58.64 | 2,008,483 |
| 2019-10-17 | $69.78 | $71.07 | $69.59 | $70.91 | $58.62 | 2,027,043 |
| 2019-10-16 | $69.35 | $70.14 | $69.09 | $69.35 | $57.33 | 2,535,742 |
| 2019-10-15 | $67.91 | $69.63 | $67.84 | $69.51 | $57.46 | 2,769,969 |
| 2019-10-14 | $67.59 | $68.06 | $67.28 | $67.96 | $56.18 | 1,837,329 |
| 2019-10-11 | $66.26 | $68.46 | $66.26 | $67.95 | $56.17 | 3,846,191 |
| 2019-10-10 | $64.69 | $65.74 | $64.69 | $65.43 | $54.09 | 1,534,077 |
| 2019-10-09 | $65.01 | $65.01 | $63.92 | $64.87 | $53.62 | 1,997,818 |
| 2019-10-08 | $64.84 | $65.00 | $64.10 | $64.24 | $53.10 | 1,786,496 |
| 2019-10-07 | $66.25 | $66.47 | $65.59 | $65.64 | $54.26 | 1,702,099 |
| 2019-10-04 | $65.70 | $66.54 | $65.23 | $66.50 | $54.97 | 1,721,528 |
| 2019-10-03 | $64.22 | $65.94 | $63.51 | $65.68 | $54.29 | 2,944,178 |
| 2019-10-02 | $65.45 | $65.94 | $63.67 | $64.43 | $53.26 | 5,225,000 |
| 2019-10-01 | $68.96 | $69.23 | $66.20 | $66.28 | $54.79 | 3,811,528 |
| 2019-09-30 | $68.97 | $69.15 | $68.24 | $68.56 | $56.67 | 2,668,834 |
| 2019-09-27 | $68.40 | $68.99 | $67.83 | $68.60 | $56.71 | 2,567,126 |
| 2019-09-26 | $67.83 | $68.83 | $67.28 | $67.98 | $56.19 | 2,960,623 |
| 2019-09-25 | $67.00 | $68.00 | $66.83 | $67.84 | $56.08 | 2,790,603 |
| 2019-09-24 | $67.91 | $68.23 | $66.49 | $66.94 | $55.34 | 3,618,352 |
| 2019-09-23 | $67.80 | $68.45 | $67.65 | $67.95 | $56.17 | 2,379,691 |
| 2019-09-20 | $68.85 | $69.17 | $67.93 | $68.18 | $56.36 | 7,163,345 |
| 2019-09-19 | $69.68 | $70.23 | $68.79 | $68.79 | $56.86 | 1,888,441 |
| 2019-09-18 | $68.67 | $69.73 | $68.25 | $69.69 | $57.61 | 2,060,346 |
| 2019-09-17 | $69.33 | $69.70 | $68.71 | $69.06 | $57.09 | 1,622,449 |
| 2019-09-16 | $69.72 | $70.19 | $69.45 | $69.50 | $57.45 | 1,779,077 |
| 2019-09-13 | $69.98 | $70.36 | $69.83 | $70.02 | $57.88 | 1,859,396 |
| 2019-09-12 | $70.75 | $70.97 | $69.40 | $69.98 | $57.85 | 1,903,997 |
| 2019-09-11 | $68.87 | $70.59 | $68.23 | $70.59 | $58.35 | 2,663,617 |
| 2019-09-10 | $68.10 | $69.06 | $68.01 | $68.61 | $56.72 | 2,980,504 |
| 2019-09-09 | $68.47 | $68.84 | $67.79 | $68.01 | $56.22 | 3,981,259 |
| 2019-09-06 | $68.50 | $69.06 | $68.22 | $68.47 | $56.60 | 3,627,782 |
| 2019-09-05 | $67.73 | $68.57 | $67.50 | $68.10 | $56.29 | 5,096,421 |
| 2019-09-04 | $68.97 | $69.25 | $65.52 | $66.96 | $55.35 | 8,825,984 |
| 2019-09-03 | $70.15 | $70.43 | $68.94 | $69.02 | $57.05 | 1,774,886 |
| 2019-08-30 | $71.24 | $71.57 | $70.77 | $70.90 | $58.61 | 1,929,161 |
| 2019-08-29 | $70.48 | $70.82 | $69.77 | $70.69 | $58.43 | 1,290,494 |
| 2019-08-28 | $68.56 | $69.68 | $68.43 | $69.64 | $57.51 | 1,786,167 |
| 2019-08-27 | $69.73 | $70.11 | $68.91 | $69.03 | $57.01 | 1,415,702 |
| 2019-08-26 | $69.02 | $69.17 | $67.86 | $69.14 | $57.10 | 2,393,846 |
| 2019-08-23 | $69.34 | $70.05 | $68.03 | $68.37 | $56.46 | 1,964,091 |
| 2019-08-22 | $70.64 | $70.86 | $69.71 | $69.75 | $57.60 | 1,385,027 |
| 2019-08-21 | $70.87 | $70.95 | $70.09 | $70.25 | $58.01 | 1,579,132 |
| 2019-08-20 | $69.87 | $70.42 | $69.34 | $70.01 | $57.82 | 2,151,901 |
| 2019-08-19 | $69.91 | $70.40 | $69.62 | $70.08 | $57.87 | 1,291,908 |
| 2019-08-16 | $67.96 | $69.21 | $67.79 | $68.93 | $56.92 | 2,874,443 |
| 2019-08-15 | $67.52 | $67.65 | $66.68 | $67.33 | $55.60 | 1,617,307 |
| 2019-08-14 | $68.87 | $69.05 | $66.99 | $67.33 | $55.60 | 2,683,812 |
| 2019-08-13 | $69.34 | $71.19 | $68.90 | $70.01 | $57.82 | 1,384,010 |
| 2019-08-12 | $69.96 | $70.24 | $69.03 | $69.07 | $57.04 | 2,334,065 |
| 2019-08-09 | $71.66 | $71.67 | $70.24 | $70.50 | $58.22 | 1,580,496 |
| 2019-08-08 | $71.57 | $72.04 | $71.13 | $71.84 | $59.33 | 1,749,235 |
| 2019-08-07 | $70.37 | $71.19 | $69.65 | $71.14 | $58.75 | 2,321,152 |
| 2019-08-06 | $70.73 | $71.50 | $70.00 | $71.42 | $58.98 | 2,361,873 |
| 2019-08-05 | $70.85 | $71.53 | $70.13 | $70.41 | $58.15 | 2,984,152 |
| 2019-08-02 | $73.70 | $73.80 | $71.85 | $73.64 | $60.81 | 2,513,463 |
| 2019-08-01 | $75.88 | $76.04 | $73.23 | $73.75 | $60.90 | 2,384,047 |
| 2019-07-31 | $76.65 | $76.87 | $75.32 | $76.05 | $62.80 | 2,514,636 |
| 2019-07-30 | $76.38 | $76.82 | $76.00 | $76.80 | $63.42 | 2,201,467 |
| 2019-07-29 | $78.18 | $78.34 | $76.21 | $76.83 | $63.45 | 3,633,159 |
| 2019-07-26 | $74.19 | $79.51 | $74.19 | $78.45 | $64.79 | 6,242,533 |
| 2019-07-25 | $82.29 | $82.51 | $81.42 | $81.80 | $67.55 | 1,973,414 |
| 2019-07-24 | $81.12 | $82.79 | $80.93 | $82.25 | $67.92 | 1,567,795 |
| 2019-07-23 | $79.49 | $81.63 | $79.48 | $81.43 | $67.25 | 2,176,042 |
| 2019-07-22 | $78.40 | $79.19 | $78.40 | $78.99 | $65.23 | 1,809,429 |
| 2019-07-19 | $79.41 | $79.73 | $78.46 | $78.51 | $64.84 | 3,424,871 |
| 2019-07-18 | $79.52 | $79.94 | $78.74 | $79.10 | $65.32 | 2,246,145 |
| 2019-07-17 | $81.26 | $81.45 | $79.61 | $79.70 | $65.82 | 1,397,198 |
| 2019-07-16 | $80.70 | $81.57 | $80.60 | $81.41 | $67.23 | 1,143,384 |
| 2019-07-15 | $81.40 | $81.44 | $80.38 | $80.75 | $66.68 | 918,800 |
| 2019-07-12 | $80.25 | $81.33 | $80.25 | $81.31 | $67.15 | 1,018,141 |
| 2019-07-11 | $79.39 | $79.81 | $79.10 | $79.70 | $65.82 | 1,904,895 |
| 2019-07-10 | $80.39 | $81.02 | $79.34 | $79.39 | $65.56 | 1,307,330 |
| 2019-07-09 | $80.24 | $80.48 | $79.93 | $80.27 | $66.29 | 1,677,352 |
| 2019-07-08 | $80.78 | $81.28 | $80.16 | $80.45 | $66.44 | 1,321,800 |
| 2019-07-05 | $81.81 | $81.90 | $79.90 | $80.98 | $66.87 | 1,264,356 |
| 2019-07-03 | $82.01 | $82.58 | $81.61 | $82.58 | $68.20 | 987,657 |
| 2019-07-02 | $82.85 | $82.85 | $81.63 | $81.96 | $67.68 | 1,118,347 |
| 2019-07-01 | $82.54 | $83.18 | $81.93 | $82.67 | $68.27 | 1,754,932 |
| 2019-06-28 | $80.54 | $81.93 | $80.18 | $81.52 | $67.32 | 5,773,525 |
| 2019-06-27 | $80.15 | $80.50 | $79.85 | $80.39 | $66.39 | 2,041,640 |
| 2019-06-26 | $80.58 | $80.99 | $79.74 | $79.86 | $65.95 | 2,540,546 |
| 2019-06-25 | $80.72 | $81.23 | $80.29 | $80.63 | $66.59 | 2,158,327 |
| 2019-06-24 | $80.43 | $80.90 | $80.17 | $80.66 | $66.61 | 1,197,219 |
| 2019-06-21 | $80.60 | $80.91 | $79.99 | $80.42 | $66.41 | 2,355,546 |
| 2019-06-20 | $79.82 | $80.88 | $79.47 | $80.82 | $66.74 | 1,506,358 |
| 2019-06-19 | $78.39 | $78.93 | $78.09 | $78.84 | $65.11 | 1,650,027 |
| 2019-06-18 | $77.26 | $78.60 | $77.26 | $78.34 | $64.69 | 2,116,560 |
| 2019-06-17 | $77.24 | $77.49 | $76.45 | $76.65 | $63.30 | 1,912,682 |
| 2019-06-14 | $78.35 | $78.39 | $76.83 | $77.33 | $63.86 | 1,973,102 |
| 2019-06-13 | $78.52 | $78.74 | $78.18 | $78.51 | $64.84 | 1,206,971 |
| 2019-06-12 | $79.00 | $79.10 | $77.98 | $78.18 | $64.56 | 1,366,778 |
| 2019-06-11 | $79.67 | $80.05 | $78.77 | $79.16 | $65.37 | 1,560,686 |
| 2019-06-10 | $79.27 | $79.39 | $78.67 | $78.92 | $65.17 | 1,345,571 |
| 2019-06-07 | $79.83 | $79.95 | $78.87 | $78.97 | $65.21 | 1,317,040 |
| 2019-06-06 | $78.93 | $79.63 | $78.51 | $79.38 | $65.55 | 1,289,079 |
| 2019-06-05 | $78.23 | $78.87 | $77.59 | $78.83 | $65.10 | 1,985,462 |
| 2019-06-04 | $76.57 | $77.85 | $76.16 | $77.77 | $64.22 | 2,332,795 |
| 2019-06-03 | $74.66 | $76.10 | $73.60 | $75.76 | $62.56 | 3,067,618 |
| 2019-05-31 | $76.03 | $76.40 | $75.88 | $76.15 | $62.89 | 2,381,703 |
| 2019-05-30 | $76.68 | $77.35 | $76.27 | $76.84 | $63.46 | 2,778,121 |
| 2019-05-29 | $76.16 | $76.92 | $75.70 | $76.60 | $63.20 | 3,293,508 |
| 2019-05-28 | $78.15 | $78.38 | $76.79 | $76.80 | $63.37 | 1,925,928 |
| 2019-05-24 | $78.97 | $79.26 | $78.01 | $78.04 | $64.39 | 1,380,002 |
| 2019-05-23 | $78.77 | $79.23 | $78.17 | $78.50 | $64.77 | 2,124,068 |
| 2019-05-22 | $79.82 | $80.25 | $79.49 | $79.59 | $65.67 | 2,061,676 |
| 2019-05-21 | $79.91 | $80.24 | $79.75 | $79.90 | $65.92 | 1,324,555 |
| 2019-05-20 | $79.76 | $79.96 | $79.13 | $79.34 | $65.46 | 1,528,089 |
| 2019-05-17 | $80.55 | $81.32 | $79.94 | $80.52 | $66.43 | 1,595,387 |
| 2019-05-16 | $82.15 | $82.23 | $81.29 | $81.35 | $67.12 | 1,245,273 |
| 2019-05-15 | $80.20 | $81.80 | $79.89 | $81.36 | $67.13 | 1,211,541 |
| 2019-05-14 | $80.74 | $81.80 | $80.47 | $80.51 | $66.43 | 1,640,425 |
| 2019-05-13 | $80.77 | $80.98 | $79.97 | $80.50 | $66.42 | 2,467,891 |
| 2019-05-10 | $81.75 | $82.71 | $80.66 | $82.63 | $68.18 | 1,120,974 |
| 2019-05-09 | $81.66 | $82.32 | $81.26 | $82.26 | $67.87 | 1,193,577 |
| 2019-05-08 | $82.59 | $83.04 | $82.10 | $82.48 | $68.05 | 2,393,155 |
| 2019-05-07 | $83.87 | $84.10 | $83.12 | $83.48 | $68.88 | 1,861,532 |
| 2019-05-06 | $85.10 | $85.19 | $84.36 | $84.94 | $70.08 | 1,173,271 |
| 2019-05-03 | $86.15 | $86.66 | $85.93 | $86.57 | $71.43 | 817,547 |
| 2019-05-02 | $85.36 | $85.98 | $84.81 | $85.83 | $70.82 | 984,328 |
| 2019-05-01 | $86.42 | $86.77 | $85.28 | $85.38 | $70.44 | 1,192,976 |
| 2019-04-30 | $85.88 | $86.53 | $85.45 | $86.34 | $71.24 | 1,992,201 |
| 2019-04-29 | $85.58 | $86.43 | $85.33 | $85.85 | $70.83 | 2,536,156 |
| 2019-04-26 | $81.36 | $85.58 | $80.91 | $85.23 | $70.32 | 3,899,209 |
| 2019-04-25 | $88.45 | $89.01 | $87.23 | $87.79 | $72.43 | 2,506,630 |
| 2019-04-24 | $89.25 | $89.48 | $88.82 | $89.06 | $73.48 | 1,240,577 |
| 2019-04-23 | $88.37 | $89.24 | $88.17 | $88.96 | $73.40 | 1,231,547 |
| 2019-04-22 | $87.93 | $88.52 | $87.60 | $88.36 | $72.90 | 1,469,400 |
| 2019-04-18 | $88.04 | $88.70 | $87.75 | $88.50 | $73.02 | 1,754,326 |
| 2019-04-17 | $88.37 | $88.62 | $87.60 | $87.61 | $72.28 | 1,210,362 |
| 2019-04-16 | $88.00 | $88.20 | $87.37 | $87.64 | $72.31 | 1,243,110 |
| 2019-04-15 | $87.84 | $88.36 | $87.23 | $87.82 | $72.46 | 867,910 |
| 2019-04-12 | $87.32 | $87.83 | $87.20 | $87.66 | $72.33 | 1,082,503 |
| 2019-04-11 | $86.29 | $87.07 | $85.81 | $86.85 | $71.66 | 2,301,152 |
| 2019-04-10 | $86.25 | $86.28 | $85.81 | $86.03 | $70.98 | 1,727,189 |
| 2019-04-09 | $86.34 | $86.62 | $85.83 | $86.12 | $71.05 | 894,738 |
| 2019-04-08 | $86.49 | $86.95 | $85.92 | $86.93 | $71.72 | 1,583,734 |
| 2019-04-05 | $86.62 | $86.94 | $86.32 | $86.73 | $71.56 | 1,892,179 |
| 2019-04-04 | $86.65 | $87.15 | $86.20 | $86.30 | $71.20 | 1,086,195 |
| 2019-04-03 | $86.28 | $86.95 | $86.07 | $86.52 | $71.38 | 1,071,698 |
| 2019-04-02 | $85.39 | $85.81 | $85.00 | $85.68 | $70.69 | 903,157 |
| 2019-04-01 | $84.64 | $85.20 | $84.30 | $85.07 | $70.19 | 1,394,504 |
| 2019-03-29 | $83.60 | $84.05 | $83.28 | $83.89 | $69.21 | 1,491,618 |
| 2019-03-28 | $82.56 | $83.42 | $82.39 | $82.94 | $68.43 | 1,445,526 |
| 2019-03-27 | $83.84 | $83.94 | $82.22 | $82.34 | $67.94 | 1,546,226 |
| 2019-03-26 | $83.01 | $83.95 | $82.80 | $83.58 | $68.96 | 1,699,922 |
| 2019-03-25 | $82.23 | $82.94 | $82.00 | $82.60 | $68.15 | 790,130 |
| 2019-03-22 | $83.80 | $83.97 | $82.21 | $82.23 | $67.85 | 1,359,075 |
| 2019-03-21 | $82.87 | $84.45 | $82.78 | $84.22 | $69.49 | 1,085,440 |
| 2019-03-20 | $83.17 | $83.57 | $82.29 | $82.99 | $68.47 | 1,649,328 |
| 2019-03-19 | $83.57 | $83.79 | $82.75 | $83.05 | $68.52 | 2,019,484 |
| 2019-03-18 | $82.61 | $83.66 | $82.52 | $83.41 | $68.82 | 1,233,623 |
| 2019-03-15 | $82.58 | $83.15 | $82.43 | $82.54 | $68.10 | 2,209,987 |
| 2019-03-14 | $82.89 | $83.35 | $82.54 | $82.64 | $68.18 | 1,600,436 |
| 2019-03-13 | $82.62 | $83.70 | $82.43 | $83.18 | $68.63 | 1,840,789 |
| 2019-03-12 | $82.34 | $82.60 | $81.79 | $82.12 | $67.75 | 1,669,811 |
| 2019-03-11 | $80.53 | $82.21 | $80.53 | $82.18 | $67.80 | 1,759,857 |
| 2019-03-08 | $80.24 | $81.01 | $79.59 | $80.40 | $66.34 | 1,845,265 |
| 2019-03-07 | $81.99 | $81.99 | $80.68 | $81.06 | $66.88 | 1,839,856 |
| 2019-03-06 | $82.29 | $82.72 | $81.95 | $82.04 | $67.69 | 1,256,035 |
| 2019-03-05 | $82.71 | $83.04 | $82.25 | $82.25 | $67.86 | 1,294,619 |
| 2019-03-04 | $82.89 | $83.53 | $81.95 | $82.58 | $68.13 | 2,103,178 |
| 2019-03-01 | $82.06 | $82.79 | $81.89 | $82.56 | $68.12 | 1,561,318 |
| 2019-02-28 | $81.59 | $82.07 | $81.07 | $81.57 | $67.30 | 2,281,421 |
| 2019-02-27 | $81.64 | $81.81 | $81.12 | $81.71 | $67.42 | 1,442,889 |
| 2019-02-26 | $81.38 | $82.03 | $81.28 | $81.74 | $67.44 | 2,170,337 |
| 2019-02-25 | $81.87 | $82.27 | $81.14 | $81.60 | $67.33 | 2,109,185 |
| 2019-02-22 | $81.06 | $81.41 | $80.69 | $81.37 | $67.14 | 1,077,144 |
| 2019-02-21 | $80.85 | $81.18 | $80.06 | $80.61 | $66.51 | 2,131,082 |
| 2019-02-20 | $80.66 | $81.72 | $80.66 | $81.06 | $66.82 | 3,560,295 |
| 2019-02-19 | $81.17 | $81.53 | $80.13 | $80.48 | $66.34 | 2,655,906 |
| 2019-02-15 | $81.30 | $81.83 | $80.95 | $81.80 | $67.43 | 2,213,357 |
| 2019-02-14 | $80.18 | $80.99 | $79.70 | $80.45 | $66.32 | 2,542,814 |
| 2019-02-13 | $79.10 | $80.49 | $78.88 | $80.44 | $66.31 | 3,212,763 |
| 2019-02-12 | $77.69 | $79.11 | $77.30 | $78.82 | $64.98 | 2,615,367 |
| 2019-02-11 | $76.76 | $77.27 | $75.90 | $77.16 | $63.61 | 2,428,156 |
| 2019-02-08 | $75.40 | $77.49 | $74.40 | $76.82 | $63.33 | 3,635,266 |
| 2019-02-07 | $74.20 | $74.57 | $73.57 | $74.42 | $61.35 | 2,317,727 |
| 2019-02-06 | $74.25 | $75.21 | $74.18 | $74.95 | $61.79 | 2,030,725 |
| 2019-02-05 | $74.47 | $74.97 | $74.05 | $74.53 | $61.44 | 2,677,846 |
| 2019-02-04 | $74.55 | $74.55 | $73.70 | $74.30 | $61.25 | 2,015,442 |
| 2019-02-01 | $75.11 | $75.47 | $74.12 | $74.33 | $61.27 | 1,535,878 |
| 2019-01-31 | $74.71 | $75.19 | $73.92 | $74.99 | $61.82 | 1,317,970 |
| 2019-01-30 | $74.19 | $75.19 | $73.25 | $74.73 | $61.60 | 1,251,860 |
| 2019-01-29 | $72.07 | $74.08 | $72.07 | $73.69 | $60.75 | 2,137,366 |
| 2019-01-28 | $71.21 | $71.91 | $70.77 | $71.89 | $59.26 | 1,004,901 |
| 2019-01-25 | $71.78 | $72.34 | $71.47 | $72.25 | $59.56 | 1,749,726 |
| 2019-01-24 | $71.17 | $71.61 | $70.91 | $70.99 | $58.52 | 1,409,159 |
| 2019-01-23 | $71.96 | $72.64 | $70.66 | $71.14 | $58.64 | 1,250,324 |
| 2019-01-22 | $72.44 | $72.44 | $71.20 | $71.67 | $59.08 | 1,428,005 |
| 2019-01-18 | $71.80 | $73.23 | $71.80 | $73.03 | $60.20 | 2,164,997 |
| 2019-01-17 | $69.66 | $71.55 | $69.66 | $71.38 | $58.84 | 1,376,257 |
| 2019-01-16 | $69.87 | $70.47 | $69.71 | $70.02 | $57.72 | 1,358,734 |
| 2019-01-15 | $69.72 | $70.00 | $69.00 | $69.99 | $57.70 | 1,464,640 |
| 2019-01-14 | $69.10 | $69.89 | $69.02 | $69.63 | $57.40 | 1,343,099 |
| 2019-01-11 | $69.23 | $69.57 | $68.87 | $69.51 | $57.30 | 1,317,700 |
| 2019-01-10 | $68.75 | $69.98 | $68.52 | $69.88 | $57.61 | 1,438,437 |
| 2019-01-09 | $68.11 | $69.45 | $68.08 | $69.23 | $57.07 | 1,673,748 |
| 2019-01-08 | $68.67 | $68.75 | $67.27 | $68.11 | $56.15 | 1,818,380 |
| 2019-01-07 | $67.35 | $68.23 | $67.24 | $67.80 | $55.89 | 1,859,935 |
| 2019-01-04 | $65.74 | $67.47 | $65.46 | $67.46 | $55.61 | 1,973,967 |
| 2019-01-03 | $66.24 | $66.43 | $64.39 | $64.63 | $53.28 | 2,302,505 |
| 2019-01-02 | $66.62 | $67.45 | $66.32 | $67.35 | $55.52 | 1,387,692 |
| 2018-12-31 | $66.91 | $67.71 | $66.78 | $67.66 | $55.78 | 1,460,307 |
| 2018-12-28 | $67.19 | $67.48 | $65.80 | $66.70 | $54.98 | 1,733,212 |
| 2018-12-27 | $64.90 | $66.89 | $64.36 | $66.89 | $55.14 | 1,539,624 |
| 2018-12-26 | $63.84 | $65.76 | $62.89 | $65.70 | $54.16 | 1,881,921 |
| 2018-12-24 | $64.83 | $64.96 | $62.97 | $63.64 | $52.46 | 1,825,674 |
| 2018-12-21 | $65.16 | $66.62 | $64.50 | $65.50 | $53.99 | 7,207,566 |
| 2018-12-20 | $65.95 | $66.59 | $63.70 | $65.16 | $53.71 | 3,531,369 |
| 2018-12-19 | $68.00 | $68.98 | $66.21 | $66.58 | $54.89 | 2,379,139 |
| 2018-12-18 | $68.75 | $68.75 | $67.32 | $68.10 | $56.14 | 2,989,897 |
| 2018-12-17 | $68.38 | $69.13 | $67.45 | $67.95 | $56.01 | 3,788,345 |
| 2018-12-14 | $69.39 | $70.03 | $68.56 | $68.86 | $56.76 | 1,830,615 |
| 2018-12-13 | $70.97 | $71.20 | $69.75 | $69.95 | $57.66 | 1,882,304 |
| 2018-12-12 | $71.17 | $72.30 | $70.72 | $70.77 | $58.34 | 1,670,930 |
| 2018-12-11 | $71.76 | $72.08 | $69.72 | $70.06 | $57.75 | 1,553,155 |
| 2018-12-10 | $69.72 | $71.00 | $69.21 | $70.72 | $58.30 | 2,442,850 |
| 2018-12-07 | $72.17 | $72.75 | $69.56 | $69.94 | $57.66 | 2,784,014 |
| 2018-12-06 | $71.72 | $72.30 | $70.45 | $72.14 | $59.47 | 3,561,838 |
| 2018-12-04 | $75.95 | $76.12 | $72.69 | $72.85 | $60.05 | 3,955,171 |
| 2018-12-03 | $77.09 | $77.52 | $75.53 | $75.96 | $62.62 | 2,463,252 |
| 2018-11-30 | $73.98 | $76.45 | $73.83 | $76.07 | $62.71 | 3,609,061 |
| 2018-11-29 | $74.84 | $75.02 | $73.42 | $74.13 | $61.11 | 2,366,241 |
| 2018-11-28 | $74.00 | $75.02 | $72.66 | $74.99 | $61.76 | 2,118,101 |
| 2018-11-27 | $72.74 | $73.95 | $71.90 | $73.76 | $60.75 | 2,325,115 |
| 2018-11-26 | $73.47 | $74.00 | $72.35 | $73.20 | $60.29 | 2,409,390 |
| 2018-11-23 | $73.12 | $73.53 | $72.74 | $72.80 | $59.96 | 1,083,992 |
| 2018-11-21 | $73.14 | $74.31 | $72.87 | $73.86 | $60.83 | 1,647,818 |
| 2018-11-20 | $73.07 | $73.57 | $72.30 | $72.59 | $59.78 | 1,674,111 |
| 2018-11-19 | $75.51 | $75.57 | $73.42 | $73.76 | $60.75 | 1,650,897 |
| 2018-11-16 | $75.26 | $76.38 | $75.13 | $75.45 | $62.14 | 2,292,989 |
| 2018-11-15 | $73.18 | $75.81 | $72.74 | $75.73 | $62.37 | 2,801,523 |
| 2018-11-14 | $75.37 | $75.87 | $73.39 | $73.60 | $60.61 | 2,794,319 |
| 2018-11-13 | $74.89 | $76.92 | $74.89 | $75.21 | $61.94 | 2,429,911 |
| 2018-11-12 | $75.19 | $75.58 | $74.61 | $74.96 | $61.74 | 1,820,419 |
| 2018-11-09 | $76.47 | $76.67 | $74.86 | $75.22 | $61.95 | 1,755,140 |
| 2018-11-08 | $76.11 | $77.79 | $75.82 | $76.89 | $63.32 | 2,074,272 |
| 2018-11-07 | $76.61 | $76.61 | $75.45 | $76.13 | $62.70 | 1,666,878 |
| 2018-11-06 | $75.09 | $76.09 | $74.04 | $75.88 | $62.49 | 1,523,510 |
| 2018-11-05 | $74.98 | $75.37 | $74.10 | $75.10 | $61.85 | 1,716,349 |
| 2018-11-02 | $75.56 | $76.28 | $74.50 | $74.86 | $61.65 | 2,140,758 |
| 2018-11-01 | $74.54 | $75.16 | $73.72 | $74.81 | $61.61 | 2,503,449 |
| 2018-10-31 | $72.62 | $75.14 | $72.49 | $74.25 | $61.15 | 4,142,576 |
| 2018-10-30 | $72.20 | $72.60 | $70.80 | $71.68 | $59.03 | 6,129,759 |
| 2018-10-29 | $73.85 | $74.21 | $71.56 | $72.20 | $59.46 | 6,589,843 |
| 2018-10-26 | $73.22 | $75.49 | $69.16 | $73.06 | $60.17 | 12,332,639 |
| 2018-10-25 | $74.52 | $76.70 | $74.51 | $76.33 | $62.86 | 4,840,292 |
| 2018-10-24 | $77.21 | $77.37 | $74.00 | $74.08 | $61.01 | 3,351,291 |
| 2018-10-23 | $76.33 | $77.25 | $75.53 | $77.05 | $63.46 | 3,389,070 |
| 2018-10-22 | $80.07 | $80.18 | $77.65 | $77.69 | $63.98 | 4,251,372 |
| 2018-10-19 | $80.05 | $80.90 | $79.35 | $79.79 | $65.71 | 4,455,978 |
| 2018-10-18 | $79.92 | $80.85 | $79.74 | $80.03 | $65.91 | 3,128,464 |
| 2018-10-17 | $79.67 | $80.31 | $79.03 | $80.22 | $66.07 | 3,131,867 |
| 2018-10-16 | $79.54 | $80.07 | $79.00 | $79.78 | $65.70 | 3,007,146 |
| 2018-10-15 | $78.98 | $79.60 | $78.20 | $78.94 | $65.01 | 2,329,000 |
| 2018-10-12 | $79.83 | $80.08 | $78.19 | $79.20 | $65.23 | 2,705,379 |
| 2018-10-11 | $80.03 | $80.43 | $78.42 | $78.58 | $64.72 | 6,246,884 |
| 2018-10-10 | $81.84 | $82.11 | $80.22 | $80.22 | $66.07 | 6,033,929 |
| 2018-10-09 | $83.26 | $83.27 | $82.13 | $82.20 | $67.70 | 6,812,305 |
| 2018-10-08 | $83.69 | $84.22 | $83.16 | $83.65 | $68.89 | 5,243,818 |
| 2018-10-05 | $83.81 | $84.41 | $83.06 | $83.98 | $69.16 | 7,019,201 |
| 2018-10-04 | $83.73 | $84.30 | $83.39 | $83.95 | $69.14 | 7,819,976 |
| 2018-10-03 | $84.21 | $84.43 | $83.62 | $83.74 | $68.97 | 6,968,708 |
| 2018-10-02 | $84.33 | $84.33 | $83.60 | $83.62 | $68.87 | 31,060,156 |
| 2018-10-01 | $84.72 | $84.99 | $84.14 | $84.43 | $69.53 | 21,657,379 |
| 2018-09-28 | $84.66 | $84.70 | $83.68 | $84.20 | $69.34 | 5,996,676 |
| 2018-09-27 | $85.31 | $85.51 | $84.40 | $84.64 | $69.71 | 4,591,019 |
| 2018-09-26 | $85.83 | $86.63 | $84.50 | $85.03 | $70.03 | 43,196,476 |
| 2018-09-25 | $86.47 | $86.90 | $85.53 | $86.00 | $70.83 | 19,049,364 |
| 2018-09-24 | $86.79 | $87.33 | $86.11 | $86.33 | $71.10 | 21,228,074 |
| 2018-09-21 | $87.95 | $88.34 | $86.75 | $86.98 | $71.63 | 47,407,818 |
| 2018-09-20 | $86.74 | $87.76 | $86.24 | $87.37 | $71.96 | 21,435,268 |
| 2018-09-19 | $87.57 | $87.78 | $85.59 | $85.99 | $70.82 | 18,675,753 |
| 2018-09-18 | $87.12 | $87.86 | $86.30 | $87.38 | $71.96 | 15,830,614 |
| 2018-09-17 | $87.00 | $87.72 | $86.64 | $87.12 | $71.75 | 15,942,474 |
| 2018-09-14 | $86.37 | $87.64 | $86.30 | $86.98 | $71.63 | 14,010,502 |
| 2018-09-13 | $85.84 | $86.74 | $85.60 | $86.50 | $71.24 | 7,070,736 |
| 2018-09-12 | $85.08 | $85.62 | $84.67 | $85.31 | $70.26 | 7,210,447 |
| 2018-09-11 | $84.78 | $85.12 | $84.37 | $85.02 | $70.02 | 8,356,155 |
| 2018-09-10 | $85.00 | $85.27 | $84.52 | $84.69 | $69.75 | 6,015,814 |
| 2018-09-07 | $84.04 | $84.98 | $83.67 | $84.59 | $69.67 | 4,469,360 |
| 2018-09-06 | $84.36 | $84.70 | $83.73 | $84.16 | $69.31 | 4,796,616 |
| 2018-09-05 | $83.16 | $84.76 | $83.03 | $84.34 | $69.46 | 7,881,598 |
| 2018-09-04 | $83.50 | $83.80 | $82.51 | $83.46 | $68.74 | 5,968,059 |
| 2018-08-31 | $83.54 | $84.46 | $83.50 | $83.98 | $69.16 | 4,333,648 |
| 2018-08-30 | $84.00 | $85.12 | $83.49 | $83.74 | $68.97 | 4,146,739 |
| 2018-08-29 | $82.20 | $84.21 | $82.01 | $83.88 | $69.02 | 5,632,264 |
| 2018-08-28 | $82.00 | $82.39 | $81.71 | $82.07 | $67.53 | 4,693,496 |
| 2018-08-27 | $80.53 | $81.79 | $80.53 | $81.68 | $67.21 | 2,488,907 |
| 2018-08-24 | $80.22 | $80.27 | $79.90 | $80.13 | $65.94 | 810,171 |
| 2018-08-23 | $80.06 | $80.14 | $79.62 | $80.02 | $65.85 | 1,574,477 |
| 2018-08-22 | $80.39 | $80.39 | $79.73 | $79.92 | $65.76 | 1,230,444 |
| 2018-08-21 | $80.66 | $80.79 | $80.10 | $80.39 | $66.15 | 1,942,387 |
| 2018-08-20 | $80.59 | $80.99 | $80.22 | $80.60 | $66.32 | 2,169,355 |
| 2018-08-17 | $80.58 | $80.58 | $80.17 | $80.25 | $66.04 | 2,915,073 |
| 2018-08-16 | $80.16 | $81.02 | $79.93 | $80.34 | $66.11 | 1,528,243 |
| 2018-08-15 | $79.38 | $79.81 | $78.81 | $79.69 | $65.58 | 1,562,781 |
| 2018-08-14 | $79.18 | $79.97 | $79.01 | $79.56 | $65.47 | 1,301,438 |
| 2018-08-13 | $79.61 | $80.41 | $79.01 | $79.31 | $65.26 | 1,789,434 |
| 2018-08-10 | $80.04 | $80.23 | $79.43 | $79.70 | $65.58 | 2,370,177 |
| 2018-08-09 | $80.72 | $81.05 | $80.20 | $80.24 | $66.03 | 892,547 |
| 2018-08-08 | $81.17 | $81.28 | $80.37 | $80.78 | $66.47 | 1,073,388 |
| 2018-08-07 | $81.17 | $81.64 | $81.00 | $81.28 | $66.88 | 995,192 |
| 2018-08-06 | $81.08 | $81.25 | $80.81 | $80.96 | $66.62 | 1,536,829 |
| 2018-08-03 | $80.50 | $81.48 | $80.50 | $81.21 | $66.83 | 1,207,607 |
| 2018-08-02 | $80.50 | $81.14 | $79.98 | $80.93 | $66.60 | 1,776,191 |
| 2018-08-01 | $82.28 | $82.63 | $80.88 | $80.94 | $66.60 | 2,668,733 |
| 2018-07-31 | $80.53 | $82.25 | $80.15 | $82.08 | $67.54 | 3,294,489 |
| 2018-07-30 | $80.00 | $81.66 | $79.52 | $79.75 | $65.63 | 3,080,286 |
| 2018-07-27 | $80.75 | $80.97 | $78.76 | $79.81 | $65.67 | 2,669,107 |
| 2018-07-26 | $79.50 | $81.31 | $78.75 | $81.21 | $66.83 | 3,573,516 |
| 2018-07-25 | $77.49 | $79.09 | $77.25 | $79.03 | $65.03 | 2,535,631 |
| 2018-07-24 | $76.50 | $77.46 | $76.50 | $77.41 | $63.70 | 2,480,230 |
| 2018-07-23 | $77.43 | $77.56 | $76.12 | $76.18 | $62.69 | 1,724,644 |
| 2018-07-20 | $77.12 | $78.20 | $76.96 | $77.64 | $63.89 | 2,238,206 |
| 2018-07-19 | $77.49 | $77.85 | $76.87 | $77.62 | $63.87 | 1,562,412 |
| 2018-07-18 | $78.00 | $78.00 | $77.26 | $77.52 | $63.79 | 1,651,441 |
| 2018-07-17 | $76.57 | $77.68 | $76.40 | $77.57 | $63.83 | 1,151,408 |
| 2018-07-16 | $77.03 | $77.08 | $76.22 | $76.46 | $62.92 | 1,278,140 |
| 2018-07-13 | $77.06 | $77.40 | $76.79 | $77.22 | $63.54 | 1,201,589 |
| 2018-07-12 | $76.59 | $77.20 | $76.13 | $76.95 | $63.32 | 1,898,880 |
| 2018-07-11 | $76.81 | $77.06 | $76.20 | $76.24 | $62.74 | 1,537,397 |
| 2018-07-10 | $77.79 | $78.06 | $76.64 | $77.06 | $63.41 | 1,467,344 |
| 2018-07-09 | $77.15 | $78.10 | $77.12 | $77.90 | $64.10 | 2,059,314 |
| 2018-07-06 | $77.20 | $77.67 | $76.85 | $77.22 | $63.54 | 1,100,642 |
| 2018-07-05 | $77.04 | $77.31 | $76.60 | $77.14 | $63.48 | 1,605,554 |
| 2018-07-03 | $77.11 | $77.78 | $76.45 | $76.54 | $62.98 | 953,608 |
| 2018-07-02 | $76.51 | $76.79 | $75.67 | $76.76 | $63.16 | 1,765,160 |
| 2018-06-29 | $76.22 | $77.61 | $76.22 | $77.11 | $63.45 | 4,107,186 |
| 2018-06-28 | $75.07 | $76.16 | $74.20 | $75.80 | $62.37 | 4,156,538 |
| 2018-06-27 | $75.50 | $76.02 | $74.73 | $74.79 | $61.54 | 6,397,691 |
| 2018-06-26 | $77.25 | $77.25 | $75.13 | $75.20 | $61.88 | 7,183,607 |
| 2018-06-25 | $77.43 | $77.85 | $76.76 | $77.63 | $63.88 | 2,272,971 |
| 2018-06-22 | $78.83 | $78.85 | $77.77 | $77.84 | $64.05 | 2,611,539 |
| 2018-06-21 | $78.51 | $78.80 | $77.47 | $78.10 | $64.27 | 1,515,383 |
| 2018-06-20 | $79.10 | $79.21 | $78.39 | $78.80 | $64.84 | 1,342,114 |
| 2018-06-19 | $79.49 | $79.59 | $78.33 | $79.01 | $65.02 | 2,235,604 |
| 2018-06-18 | $80.38 | $80.65 | $79.44 | $80.37 | $66.14 | 2,317,145 |
| 2018-06-15 | $79.65 | $81.51 | $79.36 | $81.07 | $66.71 | 4,021,293 |
| 2018-06-14 | $78.30 | $80.45 | $78.30 | $80.13 | $65.94 | 3,046,641 |
| 2018-06-13 | $78.44 | $78.97 | $78.05 | $78.09 | $64.26 | 1,378,639 |
| 2018-06-12 | $78.38 | $78.67 | $77.94 | $78.29 | $64.42 | 1,291,594 |
| 2018-06-11 | $78.20 | $78.55 | $77.94 | $78.37 | $64.49 | 1,315,001 |
| 2018-06-08 | $77.96 | $78.40 | $77.53 | $78.20 | $64.35 | 1,730,141 |
| 2018-06-07 | $77.32 | $78.17 | $76.97 | $77.98 | $64.17 | 3,166,087 |
| 2018-06-06 | $74.46 | $74.96 | $74.13 | $74.96 | $61.68 | 1,608,125 |
| 2018-06-05 | $74.47 | $74.73 | $74.01 | $74.30 | $61.14 | 1,023,703 |
| 2018-06-04 | $74.23 | $74.80 | $73.68 | $74.25 | $61.10 | 1,912,301 |
| 2018-06-01 | $73.42 | $74.27 | $73.03 | $73.81 | $60.74 | 1,414,051 |
| 2018-05-31 | $74.14 | $74.16 | $72.49 | $72.69 | $59.82 | 2,720,956 |
| 2018-05-30 | $74.03 | $74.67 | $73.86 | $74.19 | $61.05 | 1,566,282 |
| 2018-05-29 | $74.92 | $75.21 | $73.52 | $74.02 | $60.91 | 1,805,793 |
| 2018-05-25 | $76.02 | $76.45 | $74.99 | $75.51 | $62.14 | 977,030 |
| 2018-05-24 | $75.72 | $76.53 | $75.51 | $76.16 | $62.67 | 1,744,141 |
| 2018-05-23 | $75.74 | $76.29 | $75.21 | $76.18 | $62.63 | 1,465,007 |
| 2018-05-22 | $77.61 | $77.75 | $76.09 | $76.11 | $62.57 | 1,858,192 |
| 2018-05-21 | $78.14 | $78.62 | $77.30 | $77.61 | $63.81 | 1,416,377 |
| 2018-05-18 | $77.34 | $77.96 | $77.03 | $77.87 | $64.02 | 2,454,451 |
| 2018-05-17 | $76.72 | $77.49 | $76.40 | $77.35 | $63.59 | 1,489,954 |
| 2018-05-16 | $76.16 | $76.91 | $76.13 | $76.78 | $63.12 | 1,180,248 |
| 2018-05-15 | $76.02 | $76.27 | $75.51 | $76.25 | $62.69 | 1,367,204 |
| 2018-05-14 | $75.75 | $76.72 | $75.71 | $76.30 | $62.73 | 2,094,927 |
| 2018-05-11 | $75.62 | $75.97 | $75.20 | $75.62 | $62.17 | 1,206,195 |
| 2018-05-10 | $75.49 | $75.64 | $75.11 | $75.54 | $62.10 | 1,098,922 |
| 2018-05-09 | $74.26 | $75.31 | $74.00 | $75.22 | $61.84 | 1,495,133 |
| 2018-05-08 | $73.54 | $74.27 | $73.35 | $74.25 | $61.04 | 1,349,429 |
| 2018-05-07 | $73.39 | $73.90 | $73.16 | $73.54 | $60.46 | 1,573,066 |
| 2018-05-04 | $71.99 | $73.39 | $71.78 | $73.29 | $60.25 | 1,498,140 |
| 2018-05-03 | $70.89 | $72.74 | $70.59 | $72.51 | $59.61 | 2,268,378 |
| 2018-05-02 | $72.00 | $72.36 | $71.21 | $71.52 | $58.80 | 2,378,032 |
| 2018-05-01 | $70.33 | $72.06 | $69.86 | $72.04 | $59.23 | 2,360,974 |
| 2018-04-30 | $71.65 | $71.91 | $70.31 | $70.31 | $57.80 | 1,994,091 |
| 2018-04-27 | $71.65 | $71.83 | $69.08 | $71.31 | $58.63 | 4,411,856 |
| 2018-04-26 | $72.45 | $72.72 | $71.70 | $72.27 | $59.42 | 3,191,919 |
| 2018-04-25 | $72.82 | $73.11 | $71.99 | $72.20 | $59.36 | 2,098,920 |
| 2018-04-24 | $76.67 | $76.93 | $72.26 | $73.05 | $60.06 | 2,173,095 |
| 2018-04-23 | $76.95 | $77.00 | $76.08 | $76.30 | $62.73 | 1,354,575 |
| 2018-04-20 | $76.95 | $77.09 | $76.17 | $76.74 | $63.09 | 1,581,454 |
| 2018-04-19 | $77.12 | $77.45 | $76.36 | $76.77 | $63.11 | 1,299,305 |
| 2018-04-18 | $77.23 | $77.79 | $76.67 | $77.14 | $63.42 | 1,140,839 |
| 2018-04-17 | $75.81 | $77.56 | $75.71 | $76.73 | $63.08 | 2,516,163 |
| 2018-04-16 | $75.40 | $75.58 | $74.89 | $75.26 | $61.87 | 1,711,341 |
| 2018-04-13 | $75.36 | $75.83 | $74.16 | $74.70 | $61.41 | 2,959,995 |
| 2018-04-12 | $75.00 | $75.38 | $74.63 | $74.75 | $61.45 | 1,588,520 |
| 2018-04-11 | $75.13 | $75.37 | $74.36 | $74.45 | $61.21 | 1,348,596 |
| 2018-04-10 | $75.14 | $75.97 | $74.97 | $75.80 | $62.32 | 1,900,783 |
| 2018-04-09 | $74.94 | $75.58 | $73.94 | $74.11 | $60.93 | 2,489,821 |
| 2018-04-06 | $76.69 | $77.01 | $73.88 | $74.72 | $61.43 | 1,934,767 |
| 2018-04-05 | $77.33 | $78.08 | $76.88 | $77.42 | $63.65 | 1,566,434 |
| 2018-04-04 | $75.01 | $76.67 | $74.40 | $76.63 | $63.00 | 2,144,520 |
| 2018-04-03 | $75.67 | $76.35 | $74.84 | $76.30 | $62.73 | 1,917,648 |
| 2018-04-02 | $77.19 | $77.39 | $74.56 | $75.44 | $62.02 | 2,009,571 |
| 2018-03-29 | $77.02 | $77.96 | $76.60 | $77.52 | $63.73 | 1,642,958 |
| 2018-03-28 | $76.99 | $77.10 | $75.78 | $76.65 | $63.02 | 2,167,300 |
| 2018-03-27 | $78.12 | $78.47 | $76.47 | $76.80 | $63.14 | 1,876,144 |
| 2018-03-26 | $77.31 | $78.19 | $76.65 | $78.09 | $64.20 | 2,016,476 |
| 2018-03-23 | $76.75 | $77.68 | $75.97 | $76.02 | $62.50 | 2,508,401 |
| 2018-03-22 | $77.56 | $78.23 | $76.52 | $76.69 | $63.05 | 1,839,213 |
| 2018-03-21 | $78.21 | $79.20 | $77.53 | $78.35 | $64.41 | 1,332,062 |
| 2018-03-20 | $78.10 | $78.48 | $77.78 | $78.16 | $64.26 | 1,526,887 |
| 2018-03-19 | $78.19 | $78.19 | $77.01 | $77.78 | $63.95 | 1,115,383 |
| 2018-03-16 | $78.02 | $78.43 | $77.61 | $78.23 | $64.32 | 2,354,660 |
| 2018-03-15 | $77.77 | $78.42 | $77.22 | $78.10 | $64.21 | 866,188 |
| 2018-03-14 | $78.45 | $78.90 | $77.42 | $77.61 | $63.81 | 1,272,014 |
| 2018-03-13 | $78.74 | $79.22 | $77.81 | $77.99 | $64.12 | 1,918,150 |
| 2018-03-12 | $80.20 | $80.22 | $77.99 | $78.53 | $64.56 | 1,453,440 |
| 2018-03-09 | $78.82 | $80.31 | $78.13 | $80.27 | $65.99 | 2,511,809 |
| 2018-03-08 | $78.23 | $78.46 | $77.38 | $78.36 | $64.42 | 2,618,917 |
| 2018-03-07 | $74.90 | $78.09 | $73.41 | $77.96 | $64.09 | 3,504,496 |
| 2018-03-06 | $74.67 | $75.49 | $74.11 | $75.12 | $61.76 | 1,678,283 |
| 2018-03-05 | $73.53 | $74.61 | $73.11 | $74.26 | $61.05 | 1,529,911 |
| 2018-03-02 | $74.01 | $74.48 | $73.29 | $73.99 | $60.83 | 2,313,791 |
| 2018-03-01 | $77.06 | $77.13 | $74.22 | $74.70 | $61.41 | 1,939,735 |
| 2018-02-28 | $78.04 | $78.26 | $76.79 | $76.80 | $63.14 | 1,939,886 |
| 2018-02-27 | $78.08 | $78.83 | $77.74 | $77.76 | $63.93 | 1,210,819 |
| 2018-02-26 | $77.29 | $78.13 | $76.98 | $77.96 | $64.09 | 1,746,514 |
| 2018-02-23 | $77.15 | $77.23 | $76.43 | $77.14 | $63.42 | 1,536,354 |
| 2018-02-22 | $76.34 | $77.18 | $76.11 | $76.68 | $63.04 | 1,264,449 |
| 2018-02-21 | $76.11 | $77.22 | $75.99 | $76.01 | $62.43 | 1,501,952 |
| 2018-02-20 | $75.34 | $76.21 | $75.27 | $75.85 | $62.30 | 1,740,266 |
| 2018-02-16 | $75.08 | $75.98 | $74.81 | $75.65 | $62.14 | 2,488,637 |
| 2018-02-15 | $74.86 | $75.09 | $74.10 | $75.08 | $61.67 | 1,987,443 |
| 2018-02-14 | $73.75 | $74.42 | $73.48 | $74.19 | $60.94 | 2,019,518 |
| 2018-02-13 | $74.09 | $74.75 | $73.80 | $74.14 | $60.90 | 3,762,543 |
| 2018-02-12 | $72.80 | $74.98 | $72.80 | $74.30 | $61.03 | 4,135,029 |
| 2018-02-09 | $75.81 | $75.81 | $69.51 | $72.45 | $59.51 | 4,941,414 |
| 2018-02-08 | $71.71 | $72.30 | $69.03 | $69.14 | $56.79 | 2,781,866 |
| 2018-02-07 | $71.92 | $73.05 | $71.68 | $71.69 | $58.88 | 2,995,424 |
| 2018-02-06 | $70.33 | $72.59 | $69.45 | $72.11 | $59.23 | 3,379,559 |
| 2018-02-05 | $75.04 | $75.42 | $71.65 | $71.66 | $58.86 | 2,305,975 |
| 2018-02-02 | $75.34 | $76.29 | $75.00 | $75.35 | $61.89 | 1,678,160 |
| 2018-02-01 | $75.52 | $76.57 | $75.21 | $75.55 | $62.06 | 1,721,372 |
| 2018-01-31 | $76.33 | $76.53 | $75.62 | $76.02 | $62.44 | 1,511,942 |
| 2018-01-30 | $75.90 | $76.43 | $75.63 | $76.03 | $62.45 | 1,508,742 |
| 2018-01-29 | $76.20 | $76.67 | $76.00 | $76.38 | $62.74 | 1,908,036 |
| 2018-01-26 | $75.21 | $76.59 | $74.57 | $76.57 | $62.89 | 2,600,911 |
| 2018-01-25 | $75.79 | $75.90 | $74.56 | $74.81 | $61.45 | 1,720,133 |
| 2018-01-24 | $75.48 | $76.68 | $75.06 | $75.36 | $61.90 | 1,873,963 |
| 2018-01-23 | $74.44 | $75.25 | $73.78 | $75.06 | $61.65 | 1,764,392 |
| 2018-01-22 | $74.55 | $75.07 | $73.85 | $74.20 | $60.95 | 1,630,949 |
| 2018-01-19 | $74.63 | $74.95 | $74.00 | $74.56 | $61.24 | 2,164,991 |
| 2018-01-18 | $74.86 | $75.24 | $74.25 | $74.46 | $61.16 | 967,665 |
| 2018-01-17 | $74.47 | $75.24 | $74.02 | $74.74 | $61.39 | 1,822,492 |
| 2018-01-16 | $74.82 | $75.63 | $73.72 | $73.99 | $60.77 | 1,600,551 |
| 2018-01-12 | $73.94 | $74.78 | $73.76 | $74.47 | $61.17 | 1,533,459 |
| 2018-01-11 | $73.13 | $73.81 | $73.01 | $73.71 | $60.54 | 1,409,457 |
| 2018-01-10 | $73.41 | $73.83 | $72.53 | $73.02 | $59.98 | 1,062,463 |
| 2018-01-09 | $73.22 | $74.47 | $73.20 | $73.78 | $60.60 | 1,335,939 |
| 2018-01-08 | $73.16 | $73.50 | $73.06 | $73.25 | $60.17 | 1,207,395 |
| 2018-01-05 | $74.42 | $74.61 | $72.87 | $73.40 | $60.29 | 2,538,943 |
| 2018-01-04 | $72.72 | $74.35 | $72.43 | $74.25 | $60.99 | 1,773,504 |
| 2018-01-03 | $72.24 | $72.57 | $71.27 | $72.42 | $59.48 | 1,872,420 |
| 2018-01-02 | $72.99 | $73.18 | $71.84 | $72.38 | $59.45 | 1,291,043 |
| 2017-12-29 | $72.77 | $73.00 | $72.35 | $72.35 | $59.43 | 976,331 |
| 2017-12-28 | $72.50 | $72.66 | $72.04 | $72.50 | $59.55 | 953,761 |
| 2017-12-27 | $72.53 | $72.89 | $72.23 | $72.37 | $59.44 | 921,393 |
| 2017-12-26 | $72.69 | $72.76 | $72.24 | $72.62 | $59.65 | 498,680 |
| 2017-12-22 | $72.84 | $72.84 | $72.15 | $72.47 | $59.53 | 1,172,059 |
| 2017-12-21 | $73.27 | $73.31 | $72.62 | $72.80 | $59.80 | 984,769 |
| 2017-12-20 | $73.23 | $73.44 | $72.90 | $72.99 | $59.95 | 916,765 |
| 2017-12-19 | $72.93 | $73.10 | $72.01 | $72.73 | $59.74 | 1,126,386 |
| 2017-12-18 | $72.38 | $73.12 | $72.10 | $72.73 | $59.74 | 1,267,089 |
| 2017-12-15 | $71.83 | $72.32 | $71.71 | $72.06 | $59.19 | 2,849,326 |
| 2017-12-14 | $72.63 | $72.79 | $71.37 | $71.40 | $58.65 | 1,307,737 |
| 2017-12-13 | $72.47 | $73.03 | $72.18 | $72.41 | $59.48 | 1,121,006 |
| 2017-12-12 | $72.95 | $72.95 | $72.26 | $72.52 | $59.57 | 910,113 |
| 2017-12-11 | $73.83 | $73.99 | $72.86 | $73.01 | $59.97 | 1,148,295 |
| 2017-12-08 | $73.96 | $74.24 | $73.28 | $73.69 | $60.53 | 1,188,854 |
| 2017-12-07 | $73.55 | $74.23 | $73.20 | $73.60 | $60.45 | 1,073,881 |
| 2017-12-06 | $72.99 | $73.66 | $72.69 | $73.29 | $60.20 | 1,337,912 |
| 2017-12-05 | $74.43 | $74.54 | $72.88 | $72.95 | $59.92 | 1,361,457 |
| 2017-12-04 | $75.07 | $75.54 | $74.23 | $74.23 | $60.97 | 1,283,645 |
| 2017-12-01 | $75.55 | $75.69 | $73.55 | $74.58 | $61.26 | 1,580,161 |
| 2017-11-30 | $73.49 | $74.75 | $73.43 | $74.65 | $61.32 | 1,877,362 |
| 2017-11-29 | $73.38 | $73.48 | $72.67 | $73.42 | $60.31 | 1,099,441 |
| 2017-11-28 | $73.06 | $73.83 | $72.59 | $73.29 | $60.20 | 1,544,623 |
| 2017-11-27 | $72.33 | $73.04 | $72.22 | $72.76 | $59.76 | 1,145,940 |
| 2017-11-24 | $72.07 | $72.40 | $72.06 | $72.13 | $59.25 | 433,783 |
| 2017-11-22 | $72.38 | $72.53 | $71.76 | $72.00 | $59.14 | 2,309,712 |
| 2017-11-21 | $72.89 | $73.16 | $72.41 | $72.45 | $59.45 | 1,510,041 |
| 2017-11-20 | $72.38 | $73.16 | $72.25 | $72.81 | $59.75 | 1,043,580 |
| 2017-11-17 | $72.09 | $72.71 | $71.75 | $72.25 | $59.29 | 3,509,692 |
| 2017-11-16 | $72.19 | $72.93 | $72.03 | $72.44 | $59.44 | 1,174,339 |
| 2017-11-15 | $72.59 | $72.71 | $71.67 | $71.85 | $58.96 | 2,062,604 |
| 2017-11-14 | $72.23 | $72.70 | $72.14 | $72.67 | $59.63 | 1,462,721 |
| 2017-11-13 | $72.26 | $72.70 | $72.05 | $72.60 | $59.57 | 995,862 |
| 2017-11-10 | $72.28 | $72.80 | $71.90 | $72.65 | $59.62 | 2,181,170 |
| 2017-11-09 | $72.45 | $72.85 | $72.10 | $72.63 | $59.60 | 1,213,747 |
| 2017-11-08 | $73.21 | $73.25 | $72.68 | $72.77 | $59.71 | 1,350,691 |
| 2017-11-07 | $72.80 | $73.47 | $72.67 | $73.47 | $60.29 | 1,281,642 |
| 2017-11-06 | $73.50 | $73.59 | $72.76 | $72.86 | $59.79 | 993,748 |
| 2017-11-03 | $73.30 | $73.98 | $73.30 | $73.64 | $60.43 | 1,206,758 |
| 2017-11-02 | $72.90 | $73.50 | $72.64 | $73.31 | $60.16 | 1,177,181 |
| 2017-11-01 | $72.73 | $73.07 | $72.25 | $72.86 | $59.79 | 1,459,957 |
| 2017-10-31 | $72.61 | $72.77 | $72.22 | $72.26 | $59.30 | 1,469,000 |
| 2017-10-30 | $73.75 | $73.89 | $72.38 | $72.46 | $59.46 | 1,892,191 |
| 2017-10-27 | $72.20 | $74.35 | $71.50 | $74.10 | $60.81 | 538,386 |
| 2017-10-26 | $73.10 | $73.76 | $72.57 | $73.47 | $60.29 | 2,110,043 |
| 2017-10-25 | $72.95 | $73.37 | $72.05 | $72.47 | $59.47 | 1,708,343 |
| 2017-10-24 | $72.31 | $73.34 | $72.31 | $73.31 | $60.16 | 1,525,890 |
| 2017-10-23 | $72.01 | $72.31 | $71.44 | $72.09 | $59.16 | 1,231,118 |
| 2017-10-20 | $71.50 | $72.07 | $71.26 | $72.01 | $59.09 | 1,867,575 |
| 2017-10-19 | $71.38 | $71.59 | $71.01 | $71.10 | $58.34 | 1,319,499 |
| 2017-10-18 | $71.50 | $71.95 | $71.38 | $71.62 | $58.77 | 1,022,640 |
| 2017-10-17 | $72.08 | $72.28 | $71.48 | $71.49 | $58.66 | 1,571,209 |
| 2017-10-16 | $72.44 | $72.70 | $71.90 | $72.02 | $59.10 | 1,174,504 |
| 2017-10-13 | $73.18 | $73.21 | $72.19 | $72.35 | $59.37 | 861,860 |
| 2017-10-12 | $72.49 | $73.01 | $72.27 | $72.89 | $59.81 | 1,161,804 |
| 2017-10-11 | $72.06 | $72.55 | $71.85 | $72.35 | $59.37 | 1,167,195 |
| 2017-10-10 | $72.25 | $72.31 | $71.40 | $71.92 | $59.02 | 1,125,357 |
| 2017-10-09 | $71.76 | $72.10 | $71.48 | $71.90 | $59.00 | 775,675 |
| 2017-10-06 | $71.46 | $71.88 | $71.29 | $71.55 | $58.71 | 1,255,706 |
| 2017-10-05 | $72.01 | $72.01 | $71.14 | $71.57 | $58.73 | 1,516,304 |
| 2017-10-04 | $71.43 | $71.94 | $71.34 | $71.91 | $59.01 | 1,263,873 |
| 2017-10-03 | $71.74 | $71.91 | $71.28 | $71.48 | $58.66 | 1,082,269 |
| 2017-10-02 | $71.03 | $71.55 | $70.90 | $71.55 | $58.71 | 1,066,466 |
| 2017-09-29 | $69.89 | $71.07 | $69.75 | $70.79 | $58.09 | 1,263,679 |
| 2017-09-28 | $69.97 | $70.28 | $69.70 | $69.92 | $57.38 | 1,582,724 |
| 2017-09-27 | $69.85 | $70.27 | $69.68 | $70.21 | $57.61 | 1,064,534 |
| 2017-09-26 | $70.04 | $70.36 | $69.80 | $69.85 | $57.32 | 1,414,515 |
| 2017-09-25 | $70.08 | $70.25 | $69.59 | $70.03 | $57.47 | 1,166,198 |
| 2017-09-22 | $69.86 | $70.13 | $69.59 | $70.03 | $57.47 | 2,757,004 |
| 2017-09-21 | $70.20 | $70.41 | $69.81 | $69.93 | $57.38 | 1,138,628 |
| 2017-09-20 | $70.22 | $70.66 | $69.94 | $70.17 | $57.58 | 2,410,037 |
| 2017-09-19 | $70.31 | $70.53 | $70.01 | $70.08 | $57.51 | 1,138,155 |
| 2017-09-18 | $69.49 | $70.48 | $69.32 | $70.31 | $57.70 | 1,579,332 |
| 2017-09-15 | $70.07 | $70.21 | $69.05 | $69.36 | $56.92 | 3,237,911 |
| 2017-09-14 | $68.35 | $69.20 | $67.95 | $69.19 | $56.78 | 2,170,258 |
| 2017-09-13 | $67.73 | $68.71 | $67.53 | $68.69 | $56.37 | 2,261,813 |
| 2017-09-12 | $67.61 | $68.08 | $67.61 | $67.87 | $55.69 | 1,010,826 |
| 2017-09-11 | $66.98 | $67.61 | $66.62 | $67.52 | $55.41 | 1,726,923 |
| 2017-09-08 | $65.53 | $67.09 | $65.48 | $66.48 | $54.55 | 1,326,654 |
| 2017-09-07 | $64.94 | $65.64 | $64.62 | $65.57 | $53.81 | 967,681 |
| 2017-09-06 | $65.50 | $65.99 | $64.64 | $64.73 | $53.12 | 2,272,256 |
| 2017-09-05 | $64.99 | $65.74 | $64.85 | $65.09 | $53.41 | 1,246,394 |
| 2017-09-01 | $65.25 | $65.40 | $64.92 | $65.10 | $53.42 | 972,911 |
| 2017-08-31 | $64.85 | $65.14 | $64.69 | $64.97 | $53.31 | 1,543,784 |
| 2017-08-30 | $64.42 | $64.94 | $64.35 | $64.80 | $53.17 | 1,895,335 |
| 2017-08-29 | $64.26 | $64.57 | $63.97 | $64.46 | $52.89 | 2,166,269 |
| 2017-08-28 | $64.95 | $65.06 | $64.25 | $64.49 | $52.92 | 827,126 |
| 2017-08-25 | $65.05 | $65.25 | $64.10 | $64.69 | $53.08 | 1,682,335 |
| 2017-08-24 | $65.12 | $65.34 | $64.63 | $64.88 | $53.24 | 1,390,530 |
| 2017-08-23 | $65.64 | $65.70 | $64.98 | $65.03 | $53.36 | 761,727 |
| 2017-08-22 | $65.59 | $66.00 | $65.59 | $65.86 | $53.99 | 927,605 |
| 2017-08-21 | $65.00 | $65.52 | $64.64 | $65.42 | $53.62 | 840,300 |
| 2017-08-18 | $64.95 | $65.39 | $64.68 | $65.03 | $53.31 | 1,146,518 |
| 2017-08-17 | $65.87 | $66.05 | $65.11 | $65.16 | $53.41 | 609,234 |
| 2017-08-16 | $66.31 | $66.63 | $66.00 | $66.15 | $54.22 | 763,385 |
| 2017-08-15 | $66.20 | $66.38 | $65.92 | $66.12 | $54.20 | 707,198 |
| 2017-08-14 | $66.10 | $66.38 | $65.98 | $66.25 | $54.31 | 588,942 |
| 2017-08-11 | $65.62 | $66.08 | $65.40 | $65.60 | $53.77 | 842,870 |
| 2017-08-10 | $66.55 | $66.72 | $65.51 | $65.53 | $53.71 | 1,237,005 |
| 2017-08-09 | $66.86 | $66.98 | $66.55 | $66.82 | $54.77 | 1,133,778 |
| 2017-08-08 | $66.97 | $67.20 | $66.85 | $66.92 | $54.85 | 1,401,414 |
| 2017-08-07 | $67.00 | $67.48 | $66.72 | $67.22 | $55.10 | 1,752,445 |
| 2017-08-04 | $66.68 | $67.20 | $66.52 | $67.17 | $55.06 | 1,335,665 |
| 2017-08-03 | $66.35 | $66.54 | $66.06 | $66.53 | $54.53 | 1,317,857 |
| 2017-08-02 | $65.31 | $66.54 | $65.30 | $66.28 | $54.33 | 2,166,915 |
| 2017-08-01 | $64.79 | $65.73 | $64.26 | $65.20 | $53.44 | 2,210,358 |
| 2017-07-31 | $64.76 | $64.91 | $64.21 | $64.74 | $53.07 | 2,360,788 |
| 2017-07-28 | $63.50 | $64.82 | $62.64 | $64.47 | $52.85 | 2,640,277 |
| 2017-07-27 | $62.16 | $62.79 | $62.05 | $62.58 | $51.30 | 2,199,031 |
| 2017-07-26 | $63.11 | $63.22 | $62.14 | $62.18 | $50.97 | 2,080,358 |
| 2017-07-25 | $63.57 | $63.73 | $62.97 | $63.07 | $51.70 | 2,047,841 |
| 2017-07-24 | $63.33 | $63.40 | $63.05 | $63.29 | $51.88 | 1,438,133 |
| 2017-07-21 | $63.24 | $63.49 | $63.08 | $63.25 | $51.85 | 1,526,060 |
| 2017-07-20 | $64.01 | $64.15 | $62.83 | $63.50 | $52.05 | 1,860,550 |
| 2017-07-19 | $63.94 | $63.99 | $63.58 | $63.97 | $52.44 | 1,583,953 |
| 2017-07-18 | $64.03 | $64.22 | $63.63 | $63.75 | $52.26 | 1,230,720 |
| 2017-07-17 | $64.57 | $64.57 | $63.78 | $64.14 | $52.58 | 1,658,925 |
| 2017-07-14 | $64.42 | $64.79 | $64.32 | $64.56 | $52.92 | 1,280,220 |
| 2017-07-13 | $64.75 | $64.86 | $64.31 | $64.39 | $52.78 | 1,032,619 |
| 2017-07-12 | $64.24 | $64.90 | $64.20 | $64.70 | $53.03 | 1,335,390 |
| 2017-07-11 | $64.68 | $64.68 | $63.38 | $63.97 | $52.44 | 1,320,182 |
| 2017-07-10 | $63.82 | $64.95 | $63.76 | $64.60 | $52.95 | 2,360,226 |
| 2017-07-07 | $63.61 | $64.00 | $63.46 | $63.85 | $52.34 | 1,285,683 |
| 2017-07-06 | $63.40 | $63.78 | $63.22 | $63.33 | $51.91 | 1,761,359 |
| 2017-07-05 | $63.63 | $63.98 | $63.19 | $63.61 | $52.14 | 1,065,126 |
| 2017-07-03 | $63.65 | $63.73 | $63.19 | $63.33 | $51.91 | 779,855 |
| 2017-06-30 | $62.92 | $63.68 | $62.90 | $63.35 | $51.93 | 1,396,637 |
| 2017-06-29 | $64.37 | $64.37 | $62.75 | $62.86 | $51.53 | 1,541,938 |
| 2017-06-28 | $63.79 | $64.55 | $63.60 | $64.41 | $52.80 | 992,029 |
| 2017-06-27 | $63.79 | $64.09 | $63.37 | $63.37 | $51.94 | 832,788 |
| 2017-06-26 | $64.30 | $64.72 | $63.94 | $64.11 | $52.55 | 1,206,347 |
| 2017-06-23 | $63.95 | $64.16 | $63.67 | $64.10 | $52.54 | 7,627,566 |
| 2017-06-22 | $64.34 | $64.53 | $63.91 | $64.10 | $52.54 | 1,246,939 |
| 2017-06-21 | $64.52 | $64.70 | $64.28 | $64.37 | $52.76 | 1,747,723 |
| 2017-06-20 | $64.50 | $65.21 | $64.30 | $64.47 | $52.85 | 2,102,584 |
| 2017-06-19 | $64.31 | $64.83 | $64.19 | $64.79 | $53.11 | 1,637,072 |
| 2017-06-16 | $63.17 | $64.06 | $62.87 | $64.05 | $52.50 | 2,001,205 |
| 2017-06-15 | $62.66 | $63.26 | $62.38 | $63.04 | $51.67 | 1,398,353 |
| 2017-06-14 | $63.28 | $63.48 | $62.93 | $62.95 | $51.60 | 1,647,667 |
| 2017-06-13 | $62.68 | $63.29 | $62.43 | $63.27 | $51.86 | 1,211,346 |
| 2017-06-12 | $63.04 | $63.35 | $62.20 | $62.46 | $51.20 | 1,360,132 |
| 2017-06-09 | $64.00 | $64.00 | $62.56 | $63.09 | $51.71 | 1,227,409 |
| 2017-06-08 | $63.41 | $63.75 | $62.81 | $63.70 | $52.21 | 1,173,929 |
| 2017-06-07 | $63.25 | $63.76 | $63.07 | $63.36 | $51.94 | 939,272 |
| 2017-06-06 | $63.24 | $63.45 | $63.04 | $63.20 | $51.81 | 1,643,328 |
| 2017-06-05 | $63.24 | $63.56 | $63.22 | $63.32 | $51.90 | 1,003,259 |
| 2017-06-02 | $62.90 | $63.83 | $62.85 | $63.41 | $51.98 | 1,419,259 |
| 2017-06-01 | $62.73 | $63.43 | $62.48 | $62.99 | $51.63 | 1,317,886 |
| 2017-05-31 | $63.42 | $63.56 | $61.80 | $62.45 | $51.19 | 4,585,013 |
| 2017-05-30 | $63.24 | $63.79 | $63.03 | $63.35 | $51.93 | 2,122,046 |
| 2017-05-26 | $63.68 | $63.90 | $63.38 | $63.51 | $52.06 | 1,405,584 |
| 2017-05-25 | $63.12 | $63.87 | $62.75 | $63.64 | $52.17 | 1,241,668 |
| 2017-05-24 | $62.74 | $63.22 | $62.63 | $63.08 | $51.71 | 1,622,716 |
| 2017-05-23 | $62.39 | $62.70 | $62.13 | $62.61 | $51.26 | 919,545 |
| 2017-05-22 | $62.09 | $62.50 | $61.90 | $62.40 | $51.09 | 922,192 |
| 2017-05-19 | $61.48 | $62.02 | $61.00 | $61.84 | $50.63 | 2,231,793 |
| 2017-05-18 | $60.75 | $61.59 | $60.40 | $61.16 | $50.08 | 1,644,409 |
| 2017-05-17 | $61.90 | $62.26 | $61.13 | $61.20 | $50.11 | 1,474,263 |
| 2017-05-16 | $62.45 | $62.45 | $62.05 | $62.33 | $51.04 | 1,062,819 |
| 2017-05-15 | $62.30 | $62.64 | $62.19 | $62.22 | $50.95 | 1,172,865 |
| 2017-05-12 | $62.44 | $62.53 | $62.00 | $62.18 | $50.91 | 1,188,569 |
| 2017-05-11 | $62.18 | $62.70 | $62.08 | $62.62 | $51.27 | 701,909 |
| 2017-05-10 | $62.53 | $62.81 | $62.24 | $62.57 | $51.23 | 1,252,912 |
| 2017-05-09 | $62.94 | $63.43 | $62.46 | $62.70 | $51.34 | 987,018 |
| 2017-05-08 | $63.09 | $63.36 | $62.74 | $62.89 | $51.49 | 2,140,891 |
| 2017-05-05 | $62.86 | $63.16 | $62.48 | $63.14 | $51.70 | 706,446 |
| 2017-05-04 | $62.63 | $63.11 | $62.56 | $62.82 | $51.44 | 979,791 |
| 2017-05-03 | $61.95 | $62.72 | $61.78 | $62.67 | $51.31 | 1,167,303 |
| 2017-05-02 | $61.83 | $62.32 | $61.10 | $62.18 | $50.91 | 1,797,502 |
| 2017-05-01 | $63.61 | $63.65 | $62.11 | $62.34 | $51.04 | 2,102,117 |
| 2017-04-28 | $62.96 | $64.27 | $62.50 | $63.26 | $51.80 | 2,869,827 |
| 2017-04-27 | $62.24 | $63.01 | $62.07 | $62.32 | $51.03 | 2,325,058 |
| 2017-04-26 | $62.30 | $62.73 | $62.11 | $62.25 | $50.97 | 1,555,247 |
| 2017-04-25 | $61.79 | $62.54 | $61.70 | $62.33 | $51.04 | 1,652,913 |
| 2017-04-24 | $60.79 | $61.54 | $60.68 | $61.43 | $50.30 | 1,516,845 |
| 2017-04-21 | $60.59 | $60.70 | $59.97 | $60.01 | $49.14 | 1,662,591 |
| 2017-04-20 | $60.26 | $60.85 | $59.88 | $60.61 | $49.63 | 1,795,699 |
| 2017-04-19 | $60.29 | $60.69 | $59.88 | $60.01 | $49.14 | 2,346,897 |
| 2017-04-18 | $60.12 | $60.48 | $60.00 | $60.27 | $49.35 | 1,867,747 |
| 2017-04-17 | $60.50 | $60.57 | $60.07 | $60.48 | $49.52 | 1,169,045 |
| 2017-04-13 | $60.50 | $60.92 | $60.29 | $60.33 | $49.40 | 1,452,349 |
| 2017-04-12 | $60.79 | $60.94 | $60.23 | $60.50 | $49.54 | 1,847,589 |
| 2017-04-11 | $60.66 | $60.97 | $60.41 | $60.77 | $49.76 | 2,960,495 |
| 2017-04-10 | $60.50 | $61.11 | $60.47 | $61.00 | $49.95 | 1,463,348 |
| 2017-04-07 | $60.58 | $60.70 | $60.35 | $60.47 | $49.51 | 623,057 |
| 2017-04-06 | $60.27 | $60.78 | $60.15 | $60.57 | $49.59 | 860,304 |
| 2017-04-05 | $60.26 | $60.79 | $60.06 | $60.25 | $49.33 | 1,660,874 |
| 2017-04-04 | $60.12 | $60.30 | $59.81 | $60.02 | $49.14 | 1,810,170 |
| 2017-04-03 | $60.16 | $60.65 | $59.54 | $60.13 | $49.23 | 2,292,035 |
| 2017-03-31 | $59.57 | $60.40 | $59.38 | $60.22 | $49.31 | 1,458,884 |
| 2017-03-30 | $59.72 | $59.99 | $59.45 | $59.62 | $48.82 | 1,381,013 |
| 2017-03-29 | $59.86 | $60.41 | $59.51 | $59.65 | $48.84 | 1,645,553 |
| 2017-03-28 | $59.04 | $59.77 | $58.75 | $59.59 | $48.79 | 977,342 |
| 2017-03-27 | $58.72 | $59.30 | $58.15 | $59.08 | $48.37 | 1,127,073 |
| 2017-03-24 | $60.18 | $60.18 | $58.94 | $59.31 | $48.56 | 2,164,358 |
| 2017-03-23 | $58.31 | $58.84 | $58.29 | $58.53 | $47.92 | 1,260,178 |
| 2017-03-22 | $58.51 | $58.82 | $58.29 | $58.49 | $47.89 | 1,985,057 |
| 2017-03-21 | $59.28 | $59.47 | $58.34 | $58.51 | $47.91 | 2,223,848 |
| 2017-03-20 | $59.60 | $59.85 | $58.96 | $59.00 | $48.31 | 1,754,019 |
| 2017-03-17 | $59.73 | $59.82 | $59.44 | $59.58 | $48.78 | 2,305,502 |
| 2017-03-16 | $59.73 | $59.92 | $59.40 | $59.51 | $48.73 | 1,706,552 |
| 2017-03-15 | $58.78 | $59.88 | $58.78 | $59.70 | $48.88 | 2,131,727 |
| 2017-03-14 | $58.48 | $58.65 | $58.25 | $58.55 | $47.94 | 1,136,482 |
| 2017-03-13 | $58.45 | $58.97 | $58.09 | $58.77 | $48.12 | 1,880,392 |
| 2017-03-10 | $58.28 | $58.55 | $57.98 | $58.31 | $47.74 | 1,456,825 |
| 2017-03-09 | $58.08 | $58.47 | $57.83 | $58.02 | $47.51 | 1,563,141 |
| 2017-03-08 | $58.21 | $58.47 | $58.02 | $58.17 | $47.63 | 1,542,237 |
| 2017-03-07 | $58.37 | $58.55 | $58.01 | $58.20 | $47.65 | 1,989,225 |
| 2017-03-06 | $58.32 | $58.66 | $58.01 | $58.33 | $47.76 | 1,872,789 |
| 2017-03-03 | $58.61 | $58.88 | $58.37 | $58.73 | $48.09 | 1,718,926 |
| 2017-03-02 | $58.91 | $59.01 | $58.32 | $58.63 | $48.01 | 2,322,696 |
| 2017-03-01 | $58.22 | $59.24 | $58.08 | $58.91 | $48.23 | 1,716,254 |
| 2017-02-28 | $57.67 | $57.89 | $57.31 | $57.65 | $47.20 | 1,970,272 |
| 2017-02-27 | $57.64 | $57.88 | $57.47 | $57.65 | $47.20 | 1,065,408 |
| 2017-02-24 | $57.09 | $57.90 | $56.73 | $57.79 | $47.32 | 2,206,818 |
| 2017-02-23 | $58.01 | $58.15 | $57.12 | $57.26 | $46.88 | 1,218,094 |
| 2017-02-22 | $57.77 | $58.17 | $57.55 | $57.69 | $47.24 | 1,123,822 |
| 2017-02-21 | $57.69 | $58.25 | $57.53 | $58.13 | $47.54 | 1,856,038 |
| 2017-02-17 | $57.41 | $57.72 | $57.13 | $57.69 | $47.18 | 1,077,952 |
| 2017-02-16 | $57.66 | $58.24 | $56.80 | $57.39 | $46.93 | 1,338,913 |
| 2017-02-15 | $57.24 | $57.75 | $57.08 | $57.58 | $47.09 | 1,221,303 |
| 2017-02-14 | $57.50 | $57.53 | $56.92 | $57.29 | $46.85 | 1,205,390 |
| 2017-02-13 | $57.46 | $58.04 | $57.38 | $57.53 | $47.05 | 1,419,412 |
| 2017-02-10 | $57.19 | $57.42 | $56.68 | $57.15 | $46.74 | 1,495,205 |
| 2017-02-09 | $56.16 | $57.15 | $56.16 | $57.02 | $46.63 | 1,348,340 |
| 2017-02-08 | $54.97 | $56.39 | $54.88 | $56.18 | $45.94 | 5,530,560 |
| 2017-02-07 | $56.00 | $56.12 | $55.56 | $55.64 | $45.50 | 2,268,130 |
| 2017-02-06 | $55.70 | $55.94 | $55.51 | $55.81 | $45.64 | 1,051,174 |
| 2017-02-03 | $55.56 | $56.65 | $55.07 | $56.02 | $45.81 | 1,729,675 |
| 2017-02-02 | $54.80 | $55.50 | $54.50 | $55.21 | $45.15 | 2,264,740 |
| 2017-02-01 | $55.47 | $55.65 | $54.80 | $55.13 | $45.09 | 1,385,874 |
| 2017-01-31 | $55.24 | $55.54 | $54.91 | $55.31 | $45.23 | 2,142,358 |
| 2017-01-30 | $55.93 | $55.93 | $54.75 | $55.44 | $45.34 | 1,876,876 |
| 2017-01-27 | $55.73 | $56.00 | $55.55 | $55.93 | $45.74 | 1,874,579 |
| 2017-01-26 | $55.00 | $55.98 | $54.76 | $55.69 | $45.54 | 2,746,907 |
| 2017-01-25 | $54.94 | $55.34 | $54.70 | $55.17 | $45.12 | 2,098,329 |
| 2017-01-24 | $54.31 | $54.99 | $54.09 | $54.70 | $44.73 | 2,044,067 |
| 2017-01-23 | $54.32 | $54.81 | $53.59 | $54.11 | $44.25 | 1,640,531 |
| 2017-01-20 | $54.42 | $54.68 | $54.21 | $54.52 | $44.59 | 2,104,746 |
| 2017-01-19 | $54.23 | $54.68 | $54.00 | $54.27 | $44.38 | 981,189 |
| 2017-01-18 | $54.11 | $54.40 | $53.85 | $54.14 | $44.28 | 1,608,560 |
| 2017-01-17 | $54.44 | $54.53 | $53.67 | $54.13 | $44.27 | 1,476,465 |
| 2017-01-13 | $54.40 | $55.16 | $54.40 | $54.76 | $44.78 | 1,720,039 |
| 2017-01-12 | $53.47 | $53.89 | $53.36 | $53.67 | $43.89 | 2,426,057 |
| 2017-01-11 | $53.78 | $53.88 | $53.26 | $53.66 | $43.88 | 4,411,613 |
| 2017-01-10 | $53.73 | $54.08 | $53.48 | $53.80 | $44.00 | 1,567,376 |
| 2017-01-09 | $54.02 | $54.20 | $53.59 | $53.73 | $43.94 | 888,285 |
| 2017-01-06 | $53.90 | $54.20 | $53.39 | $53.87 | $44.05 | 1,505,710 |
| 2017-01-05 | $54.33 | $54.70 | $53.71 | $53.94 | $44.11 | 1,708,826 |
| 2017-01-04 | $54.12 | $54.53 | $53.97 | $54.25 | $44.37 | 1,777,104 |
| 2017-01-03 | $53.89 | $54.18 | $52.99 | $53.73 | $43.94 | 1,930,019 |
| 2016-12-30 | $54.20 | $54.48 | $53.39 | $53.63 | $43.86 | 842,990 |
| 2016-12-29 | $53.99 | $54.14 | $53.59 | $54.01 | $44.17 | 594,119 |
| 2016-12-28 | $54.66 | $54.66 | $53.47 | $53.75 | $43.96 | 720,269 |
| 2016-12-27 | $54.75 | $54.84 | $54.11 | $54.46 | $44.54 | 486,961 |
| 2016-12-23 | $54.33 | $54.76 | $53.77 | $54.51 | $44.58 | 623,463 |
| 2016-12-22 | $54.12 | $54.98 | $53.69 | $54.09 | $44.23 | 1,844,255 |
| 2016-12-21 | $54.97 | $54.97 | $53.92 | $54.12 | $44.26 | 1,756,401 |
| 2016-12-20 | $55.24 | $55.46 | $54.81 | $55.05 | $45.02 | 1,419,518 |
| 2016-12-19 | $54.81 | $55.03 | $54.39 | $54.96 | $44.95 | 1,397,345 |
| 2016-12-16 | $54.86 | $55.02 | $54.40 | $54.83 | $44.84 | 3,162,106 |
| 2016-12-15 | $54.21 | $55.29 | $53.93 | $54.81 | $44.82 | 1,885,799 |
| 2016-12-14 | $53.89 | $55.34 | $53.87 | $54.25 | $44.37 | 1,863,810 |
| 2016-12-13 | $54.28 | $54.45 | $53.25 | $53.85 | $44.04 | 3,288,666 |
| 2016-12-12 | $53.88 | $54.37 | $53.74 | $53.99 | $44.15 | 1,828,611 |
| 2016-12-09 | $53.51 | $54.16 | $53.32 | $54.00 | $44.16 | 1,722,431 |
| 2016-12-08 | $54.37 | $54.46 | $53.44 | $53.68 | $43.90 | 2,632,764 |
| 2016-12-07 | $54.00 | $54.41 | $53.41 | $54.24 | $44.36 | 3,926,409 |
| 2016-12-06 | $53.97 | $54.12 | $53.54 | $54.00 | $44.16 | 2,726,209 |
| 2016-12-05 | $54.77 | $54.89 | $53.57 | $53.91 | $44.09 | 1,697,861 |
| 2016-12-02 | $54.29 | $55.03 | $54.01 | $54.48 | $44.55 | 3,041,793 |
| 2016-12-01 | $55.14 | $55.21 | $54.00 | $54.19 | $44.32 | 3,973,741 |
| 2016-11-30 | $55.65 | $56.16 | $54.80 | $54.99 | $44.97 | 5,639,114 |
| 2016-11-29 | $55.36 | $55.98 | $55.21 | $55.28 | $45.21 | 1,288,164 |
| 2016-11-28 | $56.08 | $56.24 | $55.32 | $55.59 | $45.46 | 1,259,685 |
| 2016-11-25 | $56.08 | $56.15 | $55.45 | $55.97 | $45.77 | 584,684 |
| 2016-11-23 | $55.61 | $55.93 | $55.27 | $55.80 | $45.63 | 1,258,325 |
| 2016-11-22 | $54.74 | $55.77 | $54.56 | $55.37 | $45.28 | 1,593,166 |
| 2016-11-21 | $54.25 | $55.16 | $54.00 | $54.83 | $44.78 | 1,662,620 |
| 2016-11-18 | $54.48 | $54.75 | $54.09 | $54.63 | $44.62 | 1,451,858 |
| 2016-11-17 | $54.38 | $54.66 | $53.92 | $54.50 | $44.51 | 1,115,018 |
| 2016-11-16 | $53.79 | $54.46 | $53.71 | $54.44 | $44.46 | 1,832,557 |
| 2016-11-15 | $53.94 | $54.45 | $53.69 | $54.12 | $44.20 | 2,035,604 |
| 2016-11-14 | $53.66 | $54.06 | $53.49 | $53.82 | $43.96 | 3,143,286 |
| 2016-11-11 | $54.09 | $54.74 | $53.28 | $53.40 | $43.62 | 1,710,494 |
| 2016-11-10 | $53.95 | $55.34 | $53.70 | $54.20 | $44.27 | 2,146,426 |
| 2016-11-09 | $51.99 | $53.93 | $51.90 | $53.46 | $43.66 | 2,000,279 |
| 2016-11-08 | $51.88 | $52.80 | $51.37 | $52.65 | $43.00 | 1,393,282 |
| 2016-11-07 | $51.57 | $52.07 | $51.04 | $51.79 | $42.30 | 1,689,647 |
| 2016-11-04 | $51.02 | $51.66 | $50.54 | $51.11 | $41.74 | 1,874,027 |
| 2016-11-03 | $50.29 | $51.20 | $49.99 | $50.98 | $41.64 | 1,367,583 |
| 2016-11-02 | $50.45 | $51.15 | $50.28 | $50.32 | $41.10 | 1,051,346 |
| 2016-11-01 | $50.94 | $51.02 | $49.99 | $50.49 | $41.24 | 2,115,316 |
| 2016-10-31 | $50.21 | $51.35 | $50.04 | $51.05 | $41.70 | 1,866,287 |
| 2016-10-28 | $50.23 | $51.69 | $49.73 | $50.21 | $41.01 | 4,754,645 |
| 2016-10-27 | $47.69 | $47.69 | $46.81 | $47.49 | $38.79 | 3,757,314 |
| 2016-10-26 | $47.80 | $48.12 | $47.54 | $47.77 | $39.02 | 1,875,540 |
| 2016-10-25 | $48.50 | $48.50 | $47.86 | $47.92 | $39.14 | 1,528,929 |
| 2016-10-24 | $48.87 | $49.26 | $48.36 | $48.55 | $39.65 | 1,517,176 |
| 2016-10-21 | $48.22 | $48.89 | $48.13 | $48.67 | $39.75 | 2,039,829 |
| 2016-10-20 | $49.14 | $49.18 | $48.44 | $48.70 | $39.78 | 1,696,038 |
| 2016-10-19 | $49.27 | $49.80 | $48.46 | $49.39 | $40.34 | 908,102 |
| 2016-10-18 | $49.65 | $50.32 | $49.00 | $49.09 | $40.10 | 1,377,413 |
| 2016-10-17 | $49.56 | $49.59 | $48.91 | $49.06 | $40.07 | 1,334,270 |
| 2016-10-14 | $49.07 | $49.94 | $48.81 | $49.46 | $40.40 | 1,042,451 |
| 2016-10-13 | $48.63 | $49.68 | $48.00 | $48.82 | $39.87 | 1,445,427 |
| 2016-10-12 | $49.40 | $49.40 | $48.65 | $48.99 | $40.01 | 1,935,919 |
| 2016-10-11 | $49.92 | $50.16 | $49.02 | $49.22 | $40.20 | 1,675,221 |
| 2016-10-10 | $50.23 | $50.32 | $49.90 | $49.95 | $40.80 | 1,220,300 |
| 2016-10-07 | $50.50 | $50.81 | $49.87 | $49.93 | $40.78 | 1,261,511 |
| 2016-10-06 | $50.83 | $50.97 | $50.50 | $50.70 | $41.41 | 912,995 |
| 2016-10-05 | $51.02 | $51.30 | $50.60 | $50.94 | $41.61 | 1,056,982 |
| 2016-10-04 | $51.26 | $51.45 | $50.56 | $50.81 | $41.50 | 1,449,241 |
| 2016-10-03 | $50.61 | $51.66 | $50.61 | $51.39 | $41.97 | 1,626,984 |
| 2016-09-30 | $51.12 | $51.27 | $50.28 | $50.90 | $41.57 | 2,323,286 |
| 2016-09-29 | $51.09 | $51.61 | $50.63 | $50.70 | $41.41 | 1,742,380 |
| 2016-09-28 | $51.74 | $51.77 | $51.35 | $51.72 | $42.24 | 1,082,270 |
| 2016-09-27 | $51.10 | $51.78 | $51.05 | $51.61 | $42.15 | 1,429,687 |
| 2016-09-26 | $50.66 | $51.49 | $50.30 | $51.22 | $41.83 | 1,274,186 |
| 2016-09-23 | $51.30 | $51.58 | $50.65 | $50.88 | $41.56 | 964,589 |
| 2016-09-22 | $51.35 | $51.99 | $51.29 | $51.64 | $42.18 | 1,970,811 |
| 2016-09-21 | $50.47 | $51.01 | $50.22 | $50.98 | $41.64 | 1,016,754 |
| 2016-09-20 | $50.78 | $51.08 | $50.21 | $50.25 | $41.04 | 1,279,174 |
| 2016-09-19 | $50.41 | $51.41 | $50.38 | $50.78 | $41.48 | 1,158,679 |
| 2016-09-16 | $50.11 | $50.39 | $49.42 | $50.26 | $41.05 | 2,810,476 |
| 2016-09-15 | $49.98 | $50.60 | $49.50 | $50.49 | $41.24 | 1,693,581 |
| 2016-09-14 | $50.05 | $50.50 | $49.64 | $50.02 | $40.85 | 1,376,965 |
| 2016-09-13 | $50.86 | $51.40 | $49.97 | $50.04 | $40.87 | 1,920,503 |
| 2016-09-12 | $50.02 | $51.44 | $49.86 | $51.21 | $41.83 | 2,225,620 |
| 2016-09-09 | $51.77 | $52.01 | $50.55 | $50.55 | $41.29 | 2,593,988 |
| 2016-09-08 | $52.68 | $52.96 | $52.27 | $52.33 | $42.74 | 1,311,868 |
| 2016-09-07 | $52.43 | $53.12 | $52.02 | $52.94 | $43.24 | 2,083,124 |
| 2016-09-06 | $53.50 | $53.55 | $52.29 | $52.73 | $43.07 | 1,546,076 |
| 2016-09-02 | $53.02 | $53.47 | $52.81 | $53.38 | $43.60 | 1,004,759 |
| 2016-09-01 | $52.96 | $53.11 | $52.14 | $52.63 | $42.99 | 1,146,448 |
| 2016-08-31 | $52.47 | $52.82 | $52.00 | $52.67 | $43.02 | 1,976,050 |
| 2016-08-30 | $52.19 | $53.47 | $52.19 | $52.61 | $42.97 | 1,137,784 |
| 2016-08-29 | $51.78 | $52.79 | $51.56 | $52.41 | $42.81 | 1,248,593 |
| 2016-08-26 | $51.64 | $52.34 | $51.53 | $51.87 | $42.37 | 1,120,386 |
| 2016-08-25 | $51.18 | $51.89 | $50.98 | $51.62 | $42.16 | 1,654,916 |
| 2016-08-24 | $51.26 | $51.78 | $50.60 | $51.37 | $41.96 | 827,887 |
| 2016-08-23 | $51.36 | $52.10 | $51.14 | $51.90 | $42.33 | 3,003,958 |
| 2016-08-22 | $51.92 | $52.04 | $51.08 | $51.26 | $41.81 | 1,292,604 |
| 2016-08-19 | $52.95 | $52.95 | $51.71 | $51.92 | $42.35 | 1,429,450 |
| 2016-08-18 | $53.22 | $53.52 | $52.93 | $53.16 | $43.36 | 1,045,233 |
| 2016-08-17 | $53.67 | $53.73 | $53.34 | $53.41 | $43.56 | 1,233,584 |
| 2016-08-16 | $53.58 | $53.95 | $53.27 | $53.55 | $43.68 | 1,197,729 |
| 2016-08-15 | $52.95 | $53.77 | $52.86 | $53.66 | $43.77 | 1,742,234 |
| 2016-08-12 | $52.00 | $52.87 | $51.80 | $52.71 | $42.99 | 1,538,923 |
| 2016-08-11 | $50.73 | $52.71 | $50.70 | $52.55 | $42.86 | 2,381,253 |
| 2016-08-10 | $50.47 | $50.80 | $50.10 | $50.45 | $41.15 | 1,412,981 |
| 2016-08-09 | $48.73 | $50.53 | $48.42 | $50.46 | $41.16 | 1,288,103 |
| 2016-08-08 | $50.63 | $50.87 | $49.94 | $50.05 | $40.82 | 2,529,173 |
| 2016-08-05 | $50.26 | $50.98 | $50.26 | $50.58 | $41.26 | 3,185,720 |
| 2016-08-04 | $49.59 | $50.11 | $49.48 | $50.03 | $40.81 | 3,640,924 |
| 2016-08-03 | $47.50 | $49.48 | $47.35 | $49.28 | $40.20 | 5,628,377 |
| 2016-08-02 | $47.50 | $48.02 | $47.18 | $47.50 | $38.74 | 3,904,424 |
| 2016-08-01 | $48.11 | $48.51 | $47.59 | $47.80 | $38.99 | 3,562,281 |
| 2016-07-29 | $48.46 | $48.80 | $48.01 | $48.21 | $39.32 | 5,358,467 |
| 2016-07-28 | $48.74 | $49.09 | $48.35 | $48.65 | $39.68 | 3,493,053 |
| 2016-07-27 | $49.08 | $49.50 | $48.72 | $48.92 | $39.90 | 1,946,172 |
| 2016-07-26 | $48.56 | $49.42 | $48.28 | $49.28 | $40.20 | 1,877,833 |
| 2016-07-25 | $49.22 | $49.45 | $47.86 | $48.98 | $39.95 | 3,638,569 |
| 2016-07-22 | $50.00 | $50.29 | $49.29 | $49.40 | $40.29 | 2,928,493 |
| 2016-07-21 | $50.40 | $50.62 | $49.99 | $50.24 | $40.98 | 3,629,352 |
| 2016-07-20 | $51.84 | $51.92 | $50.01 | $50.34 | $41.06 | 4,005,265 |
| 2016-07-19 | $51.04 | $51.56 | $50.44 | $51.55 | $42.05 | 2,335,772 |
| 2016-07-18 | $50.77 | $51.58 | $50.51 | $51.29 | $41.83 | 1,861,253 |
| 2016-07-15 | $51.78 | $51.91 | $50.61 | $51.23 | $41.79 | 4,409,315 |
| 2016-07-14 | $50.33 | $51.74 | $49.95 | $51.57 | $42.06 | 4,160,500 |
| 2016-07-13 | $50.57 | $51.10 | $49.83 | $50.62 | $41.29 | 5,813,330 |
| 2016-07-12 | $51.00 | $51.06 | $50.26 | $50.57 | $41.25 | 6,635,748 |
| 2016-07-11 | $49.21 | $51.23 | $48.98 | $51.12 | $41.70 | 7,220,595 |
| 2016-07-08 | $47.96 | $50.61 | $47.53 | $50.20 | $40.95 | 5,070,980 |
| 2016-07-07 | $47.62 | $48.00 | $47.35 | $47.74 | $38.94 | 6,556,760 |
| 2016-07-06 | $47.07 | $48.60 | $46.29 | $47.75 | $38.95 | 8,014,235 |
| 2016-07-05 | $49.40 | $54.34 | $48.40 | $48.60 | $39.64 | 7,434,326 |
| 2016-07-01 | $49.87 | $50.00 | $48.32 | $49.54 | $40.41 | 158,549 |
Fortive Corp (FTV) News Headlines
.jpg)
.jpg)
Industrial products maker Fortive forecasts dour 2025 profit on tariff woes
None
reuters.com May 1, 2025Recent Fortive Corp (FTV) News
Similar Companies to Fortive Corp (FTV) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |