Hasbro Inc (HAS) Exchange: NASDAQ
Data as of Dec. 6, 2024
$65.98 ($-1.12) -1.67%
Hasbro Inc - Daily Information
Click for more stock information on Hasbro Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $67.25 |
| Previous Close | $65.98 |
| High | $67.47 |
| Low | $65.88 |
| Adjusted Open | $67.25 |
| Previous Adjusted Close | $65.98 |
| Adjusted High | $67.47 |
| Adjusted Low | $65.88 |
Invest in Hasbro Inc (HAS)
Key People Hasbro Inc
| Employee | Position |
|---|---|
| Brian D. Goldner | Chairman & Chief Executive Officer |
| Deborah M. Thomas | Chief Financial Officer & Executive Vice President |
| Kathrin Belliveau | Chief Purpose Officer & Senior VP |
| Tom Courtney | Executive Vice President-Global Operations |
| Debbie Hancock | Vice President-Investor Relations |
| Dolph L. Johnson | Chief Global Human Resources Officer |
| Tarrant L. Sibley | Secretary, Chief Legal Officer & Executive VP |
| Edward M. Philip | Lead Independent Director |
| Laurel J. Richie | Independent Director |
| Ken A. Bronfin | Independent Director |
| Tracy A. Leinbach | Independent Director |
| Lisa Hall Gersh | Independent Director |
| Richard S. Stoddart | Independent Director |
| Linda Kay Zecher | Independent Director |
| Michael Raymond Burns | Independent Director |
| Hope F. Cochran | Independent Director |
| Mary Elizabeth Stone West | Independent Director |
Company Profile Hasbro Inc
Exchange: NASDAQ
IPO Date: Dec. 18, 1984
Employees: 5,000
Sector: Consumer Cyclical
Industry: Leisure
Website: Hasbro Inc Website
Address: 1028 Jefferson Boulevard, Pawtucket, RI 02861
Historical Stock Data for Hasbro Inc (HAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $67.25 | $67.47 | $65.88 | $65.98 | $65.98 | 1,559,978 |
| 2024-12-05 | $67.43 | $67.83 | $66.65 | $67.10 | $67.10 | 1,666,501 |
| 2024-12-04 | $65.34 | $67.50 | $65.27 | $67.26 | $67.26 | 2,165,485 |
| 2024-12-03 | $64.63 | $65.46 | $64.43 | $65.32 | $65.32 | 1,130,844 |
| 2024-12-02 | $65.15 | $66.18 | $64.25 | $64.73 | $64.73 | 1,392,638 |
| 2024-11-29 | $66.00 | $66.29 | $64.63 | $65.15 | $65.15 | 1,491,918 |
| 2024-11-27 | $64.48 | $64.61 | $63.48 | $63.89 | $63.89 | 1,017,841 |
| 2024-11-26 | $64.01 | $64.05 | $62.88 | $64.00 | $64.00 | 1,631,217 |
| 2024-11-25 | $63.07 | $65.07 | $63.00 | $64.35 | $64.35 | 2,000,775 |
| 2024-11-22 | $61.91 | $62.60 | $61.84 | $62.52 | $62.52 | 2,107,582 |
| 2024-11-21 | $61.90 | $62.15 | $61.49 | $61.91 | $61.91 | 1,495,453 |
| 2024-11-20 | $60.63 | $61.88 | $60.51 | $61.85 | $61.85 | 1,570,453 |
| 2024-11-19 | $61.20 | $61.96 | $60.84 | $61.76 | $61.07 | 1,341,418 |
| 2024-11-18 | $62.30 | $62.47 | $61.58 | $61.69 | $61.00 | 1,484,201 |
| 2024-11-15 | $62.87 | $63.19 | $62.14 | $62.21 | $61.51 | 1,168,618 |
| 2024-11-14 | $62.76 | $63.46 | $62.28 | $63.06 | $62.35 | 1,111,439 |
| 2024-11-13 | $63.36 | $64.40 | $62.64 | $62.79 | $62.09 | 1,824,282 |
| 2024-11-12 | $64.02 | $64.20 | $63.14 | $63.42 | $62.71 | 1,368,184 |
| 2024-11-11 | $64.69 | $64.78 | $64.01 | $64.15 | $63.43 | 1,556,626 |
| 2024-11-08 | $63.84 | $64.56 | $63.70 | $64.38 | $63.66 | 1,060,705 |
| 2024-11-07 | $64.14 | $64.63 | $63.60 | $64.14 | $63.42 | 1,187,850 |
| 2024-11-06 | $67.40 | $67.75 | $62.62 | $63.49 | $62.78 | 2,295,601 |
| 2024-11-05 | $66.06 | $66.99 | $65.70 | $66.96 | $66.21 | 1,205,884 |
| 2024-11-04 | $65.91 | $67.05 | $65.86 | $66.06 | $65.32 | 1,210,117 |
| 2024-11-01 | $65.90 | $66.09 | $65.00 | $65.82 | $65.82 | 1,363,726 |
| 2024-10-31 | $66.42 | $66.67 | $65.61 | $65.63 | $65.63 | 1,132,377 |
| 2024-10-30 | $65.22 | $67.36 | $64.87 | $66.65 | $66.65 | 1,518,142 |
| 2024-10-29 | $65.23 | $66.44 | $65.03 | $65.63 | $65.63 | 1,678,169 |
| 2024-10-28 | $66.67 | $67.00 | $65.00 | $65.80 | $65.80 | 2,442,974 |
| 2024-10-25 | $66.77 | $68.46 | $66.31 | $66.42 | $66.42 | 2,267,257 |
| 2024-10-24 | $70.45 | $70.61 | $65.86 | $66.10 | $66.10 | 3,237,625 |
| 2024-10-23 | $70.77 | $71.81 | $70.16 | $70.33 | $70.33 | 2,174,934 |
| 2024-10-22 | $71.83 | $71.88 | $70.86 | $71.04 | $71.04 | 1,301,083 |
| 2024-10-21 | $73.05 | $73.20 | $71.58 | $71.94 | $71.94 | 1,163,221 |
| 2024-10-18 | $71.89 | $72.99 | $71.26 | $72.94 | $72.94 | 1,241,400 |
| 2024-10-17 | $71.64 | $71.91 | $71.28 | $71.81 | $71.81 | 1,294,541 |
| 2024-10-16 | $71.64 | $72.32 | $71.43 | $71.61 | $71.61 | 1,388,327 |
| 2024-10-15 | $71.78 | $73.05 | $71.52 | $71.64 | $71.64 | 1,164,782 |
| 2024-10-14 | $71.80 | $71.98 | $70.91 | $71.57 | $71.57 | 766,714 |
| 2024-10-11 | $72.34 | $72.82 | $72.00 | $72.13 | $72.13 | 704,620 |
| 2024-10-10 | $72.13 | $72.56 | $72.00 | $72.34 | $72.34 | 808,746 |
| 2024-10-09 | $72.00 | $72.54 | $71.79 | $72.24 | $72.24 | 584,662 |
| 2024-10-08 | $72.65 | $72.98 | $71.11 | $72.11 | $72.11 | 901,285 |
| 2024-10-07 | $71.99 | $72.83 | $71.99 | $72.49 | $72.49 | 1,944,141 |
| 2024-10-04 | $72.48 | $72.57 | $71.15 | $72.31 | $72.31 | 1,291,333 |
| 2024-10-03 | $72.70 | $72.82 | $71.61 | $71.80 | $71.80 | 1,148,592 |
| 2024-10-02 | $72.60 | $73.12 | $72.02 | $72.36 | $72.36 | 1,285,132 |
| 2024-10-01 | $72.92 | $73.46 | $72.02 | $72.89 | $72.89 | 2,136,823 |
| 2024-09-30 | $71.94 | $72.51 | $71.07 | $72.32 | $72.32 | 1,525,264 |
| 2024-09-27 | $72.17 | $72.80 | $71.82 | $72.10 | $72.10 | 836,959 |
| 2024-09-26 | $71.62 | $72.41 | $71.54 | $71.99 | $71.99 | 898,149 |
| 2024-09-25 | $71.62 | $71.77 | $70.48 | $71.24 | $71.24 | 1,146,211 |
| 2024-09-24 | $71.52 | $72.14 | $71.18 | $71.95 | $71.95 | 1,074,677 |
| 2024-09-23 | $71.53 | $72.26 | $71.21 | $71.47 | $71.47 | 974,869 |
| 2024-09-20 | $71.30 | $71.74 | $70.73 | $71.21 | $71.21 | 1,338,924 |
| 2024-09-19 | $72.25 | $72.25 | $70.85 | $71.82 | $71.82 | 1,123,611 |
| 2024-09-18 | $70.84 | $72.20 | $70.72 | $71.16 | $71.16 | 1,251,415 |
| 2024-09-17 | $70.10 | $70.71 | $69.66 | $70.42 | $70.42 | 1,188,939 |
| 2024-09-16 | $69.73 | $71.33 | $69.65 | $69.79 | $69.79 | 2,160,401 |
| 2024-09-13 | $67.77 | $69.13 | $67.72 | $68.73 | $68.73 | 1,235,688 |
| 2024-09-12 | $67.39 | $68.11 | $67.24 | $67.31 | $67.31 | 1,627,956 |
| 2024-09-11 | $67.26 | $67.53 | $65.84 | $67.42 | $67.42 | 1,055,298 |
| 2024-09-10 | $67.63 | $67.75 | $66.80 | $67.60 | $67.60 | 890,178 |
| 2024-09-09 | $66.53 | $68.27 | $66.21 | $67.63 | $67.63 | 1,091,832 |
| 2024-09-06 | $67.81 | $68.27 | $66.16 | $66.50 | $66.50 | 1,013,626 |
| 2024-09-05 | $68.05 | $68.14 | $67.06 | $67.80 | $67.80 | 840,208 |
| 2024-09-04 | $67.33 | $68.27 | $67.26 | $67.99 | $67.99 | 1,072,571 |
| 2024-09-03 | $68.16 | $68.30 | $67.05 | $67.26 | $67.26 | 1,359,143 |
| 2024-08-30 | $68.19 | $68.28 | $67.22 | $68.16 | $68.16 | 1,240,256 |
| 2024-08-29 | $67.72 | $68.83 | $67.28 | $68.03 | $68.03 | 1,171,789 |
| 2024-08-28 | $67.95 | $68.02 | $67.17 | $67.72 | $67.72 | 734,557 |
| 2024-08-27 | $67.98 | $68.85 | $67.50 | $67.95 | $67.95 | 1,214,763 |
| 2024-08-26 | $68.29 | $69.23 | $68.15 | $68.51 | $68.51 | 949,174 |
| 2024-08-23 | $67.13 | $68.07 | $67.02 | $68.02 | $68.02 | 808,288 |
| 2024-08-22 | $67.00 | $67.37 | $66.46 | $66.82 | $66.82 | 856,659 |
| 2024-08-21 | $65.79 | $66.58 | $65.44 | $66.57 | $66.57 | 810,070 |
| 2024-08-20 | $66.46 | $66.46 | $65.61 | $65.88 | $65.19 | 846,839 |
| 2024-08-19 | $66.38 | $66.57 | $65.94 | $66.33 | $65.64 | 782,356 |
| 2024-08-16 | $65.82 | $66.65 | $65.65 | $66.34 | $65.65 | 965,033 |
| 2024-08-15 | $65.37 | $66.21 | $65.37 | $66.04 | $66.04 | 1,264,575 |
| 2024-08-14 | $64.22 | $65.08 | $64.22 | $64.62 | $64.62 | 947,275 |
| 2024-08-13 | $63.27 | $64.18 | $63.21 | $64.07 | $64.07 | 876,454 |
| 2024-08-12 | $64.09 | $64.24 | $62.69 | $63.09 | $63.09 | 993,784 |
| 2024-08-09 | $63.92 | $64.45 | $63.61 | $64.27 | $64.27 | 1,313,199 |
| 2024-08-08 | $63.35 | $64.26 | $63.21 | $64.02 | $64.02 | 965,635 |
| 2024-08-07 | $64.37 | $64.95 | $63.03 | $63.10 | $63.10 | 798,588 |
| 2024-08-06 | $63.02 | $64.74 | $62.87 | $63.70 | $63.70 | 1,514,621 |
| 2024-08-05 | $62.07 | $63.28 | $59.88 | $62.85 | $62.85 | 2,182,199 |
| 2024-08-02 | $64.12 | $64.59 | $62.62 | $63.46 | $63.46 | 1,630,862 |
| 2024-08-01 | $64.35 | $65.61 | $64.21 | $65.01 | $65.01 | 1,200,432 |
| 2024-07-31 | $65.51 | $66.01 | $64.18 | $64.46 | $64.46 | 2,244,267 |
| 2024-07-30 | $64.90 | $65.80 | $64.38 | $65.51 | $65.51 | 1,625,182 |
| 2024-07-29 | $64.22 | $64.93 | $63.22 | $64.70 | $64.70 | 1,780,318 |
| 2024-07-26 | $62.31 | $63.89 | $61.25 | $63.85 | $63.85 | 2,088,409 |
| 2024-07-25 | $64.45 | $65.12 | $60.52 | $61.52 | $61.52 | 4,099,009 |
| 2024-07-24 | $58.68 | $59.98 | $58.68 | $59.42 | $59.42 | 2,253,652 |
| 2024-07-23 | $59.39 | $59.48 | $58.14 | $58.28 | $58.28 | 1,314,853 |
| 2024-07-22 | $59.48 | $61.33 | $58.00 | $59.85 | $59.85 | 3,558,436 |
| 2024-07-19 | $60.05 | $60.05 | $58.52 | $59.00 | $59.00 | 1,253,736 |
| 2024-07-18 | $60.46 | $61.62 | $59.84 | $60.26 | $60.26 | 1,038,673 |
| 2024-07-17 | $61.98 | $62.38 | $60.54 | $60.67 | $60.67 | 1,754,496 |
| 2024-07-16 | $59.70 | $62.14 | $59.53 | $62.12 | $62.12 | 2,019,591 |
| 2024-07-15 | $60.00 | $60.02 | $59.00 | $59.51 | $59.51 | 1,222,674 |
| 2024-07-12 | $58.91 | $60.27 | $58.81 | $59.74 | $59.74 | 1,107,926 |
| 2024-07-11 | $57.45 | $58.73 | $57.42 | $58.58 | $58.58 | 1,239,576 |
| 2024-07-10 | $56.77 | $57.58 | $56.63 | $57.15 | $57.15 | 909,994 |
| 2024-07-09 | $56.47 | $57.39 | $56.46 | $56.54 | $56.54 | 1,458,593 |
| 2024-07-08 | $56.67 | $57.23 | $56.56 | $56.83 | $56.83 | 1,122,674 |
| 2024-07-05 | $56.66 | $56.79 | $55.90 | $56.59 | $56.59 | 1,141,847 |
| 2024-07-03 | $57.06 | $57.46 | $56.13 | $57.03 | $57.03 | 826,410 |
| 2024-07-02 | $57.25 | $57.37 | $56.12 | $57.06 | $57.06 | 1,091,198 |
| 2024-07-01 | $58.44 | $58.61 | $57.40 | $57.52 | $57.52 | 1,034,878 |
| 2024-06-28 | $58.46 | $59.23 | $58.07 | $58.50 | $58.50 | 5,116,629 |
| 2024-06-27 | $57.80 | $58.30 | $57.54 | $58.16 | $58.16 | 1,041,051 |
| 2024-06-26 | $59.18 | $59.68 | $57.83 | $58.03 | $58.03 | 1,444,001 |
| 2024-06-25 | $61.67 | $61.76 | $59.38 | $59.40 | $59.40 | 1,243,071 |
| 2024-06-24 | $62.26 | $62.59 | $61.58 | $61.78 | $61.78 | 1,372,501 |
| 2024-06-21 | $60.69 | $62.28 | $60.19 | $62.26 | $62.26 | 2,202,615 |
| 2024-06-20 | $60.70 | $61.06 | $60.36 | $60.62 | $60.62 | 1,817,425 |
| 2024-06-18 | $61.83 | $61.84 | $60.60 | $60.66 | $60.66 | 1,600,957 |
| 2024-06-17 | $61.17 | $62.20 | $60.85 | $61.58 | $61.58 | 1,962,510 |
| 2024-06-14 | $60.30 | $61.68 | $59.38 | $61.50 | $61.50 | 4,205,092 |
| 2024-06-13 | $58.47 | $59.12 | $57.78 | $58.02 | $58.02 | 982,868 |
| 2024-06-12 | $59.33 | $59.56 | $58.18 | $58.31 | $58.31 | 1,479,646 |
| 2024-06-11 | $58.23 | $58.76 | $58.20 | $58.39 | $58.39 | 884,444 |
| 2024-06-10 | $58.29 | $58.83 | $57.73 | $58.48 | $58.48 | 1,166,919 |
| 2024-06-07 | $58.02 | $58.88 | $58.02 | $58.45 | $58.45 | 1,132,860 |
| 2024-06-06 | $58.45 | $58.80 | $58.21 | $58.39 | $58.39 | 1,552,703 |
| 2024-06-05 | $57.53 | $58.59 | $56.61 | $58.57 | $58.57 | 2,056,234 |
| 2024-06-04 | $58.19 | $58.48 | $57.36 | $57.49 | $57.49 | 2,101,223 |
| 2024-06-03 | $59.78 | $59.89 | $58.09 | $58.67 | $58.67 | 2,019,946 |
| 2024-05-31 | $60.47 | $61.05 | $59.42 | $59.78 | $59.78 | 14,545,068 |
| 2024-05-30 | $60.35 | $60.65 | $58.72 | $60.30 | $60.30 | 2,285,707 |
| 2024-05-29 | $61.04 | $61.23 | $59.78 | $60.23 | $60.23 | 1,572,905 |
| 2024-05-28 | $60.66 | $61.77 | $60.07 | $61.75 | $61.75 | 1,555,062 |
| 2024-05-24 | $60.53 | $60.80 | $59.96 | $60.66 | $60.66 | 1,488,070 |
| 2024-05-23 | $62.50 | $62.65 | $59.60 | $60.35 | $60.35 | 1,775,245 |
| 2024-05-22 | $61.74 | $61.74 | $59.94 | $60.33 | $60.33 | 2,008,943 |
| 2024-05-21 | $61.89 | $62.86 | $61.53 | $62.48 | $62.48 | 1,457,239 |
| 2024-05-20 | $60.94 | $62.34 | $60.74 | $62.08 | $62.08 | 1,941,004 |
| 2024-05-17 | $59.64 | $60.19 | $58.91 | $60.13 | $60.13 | 1,411,989 |
| 2024-05-16 | $60.49 | $60.57 | $59.16 | $59.48 | $59.48 | 1,480,476 |
| 2024-05-15 | $62.15 | $62.23 | $60.02 | $60.51 | $60.51 | 2,051,937 |
| 2024-05-14 | $61.73 | $62.71 | $61.61 | $62.18 | $62.18 | 1,394,478 |
| 2024-05-13 | $60.55 | $61.11 | $60.10 | $60.97 | $60.97 | 826,973 |
| 2024-05-10 | $61.11 | $61.11 | $59.71 | $60.09 | $60.09 | 836,943 |
| 2024-05-09 | $61.34 | $61.63 | $60.84 | $61.02 | $61.02 | 739,349 |
| 2024-05-08 | $60.72 | $61.72 | $60.49 | $61.32 | $61.32 | 928,839 |
| 2024-05-07 | $61.05 | $61.47 | $60.80 | $61.16 | $61.16 | 903,241 |
| 2024-05-06 | $61.80 | $62.02 | $60.80 | $60.91 | $60.91 | 991,910 |
| 2024-05-03 | $61.73 | $62.17 | $61.00 | $61.48 | $61.48 | 1,327,910 |
| 2024-05-02 | $61.24 | $62.15 | $60.16 | $61.18 | $61.18 | 1,542,997 |
| 2024-05-01 | $60.98 | $61.47 | $59.99 | $60.34 | $60.34 | 1,202,774 |
| 2024-04-30 | $63.31 | $63.62 | $61.19 | $61.30 | $61.30 | 1,624,955 |
| 2024-04-29 | $64.51 | $64.68 | $63.84 | $64.28 | $63.55 | 1,657,008 |
| 2024-04-26 | $64.57 | $64.80 | $63.49 | $64.47 | $64.47 | 1,881,818 |
| 2024-04-25 | $64.99 | $65.27 | $63.21 | $64.97 | $64.97 | 2,374,948 |
| 2024-04-24 | $63.50 | $66.38 | $63.18 | $65.03 | $65.03 | 7,251,611 |
| 2024-04-23 | $56.25 | $58.25 | $56.01 | $58.14 | $58.14 | 3,189,007 |
| 2024-04-22 | $55.53 | $56.24 | $55.17 | $55.90 | $55.90 | 1,401,161 |
| 2024-04-19 | $54.86 | $55.66 | $54.75 | $55.27 | $55.27 | 1,486,401 |
| 2024-04-18 | $55.48 | $55.48 | $54.26 | $54.94 | $54.94 | 1,422,514 |
| 2024-04-17 | $55.11 | $55.58 | $54.72 | $54.82 | $54.82 | 1,081,272 |
| 2024-04-16 | $55.30 | $55.77 | $54.85 | $55.03 | $55.03 | 971,845 |
| 2024-04-15 | $56.65 | $57.02 | $55.24 | $55.59 | $55.59 | 1,197,351 |
| 2024-04-12 | $56.01 | $56.31 | $55.43 | $55.80 | $55.80 | 1,636,856 |
| 2024-04-11 | $56.89 | $56.89 | $54.96 | $56.23 | $56.23 | 1,619,881 |
| 2024-04-10 | $56.31 | $57.31 | $55.79 | $56.78 | $56.78 | 1,542,557 |
| 2024-04-09 | $57.60 | $58.49 | $57.31 | $57.33 | $57.33 | 1,171,351 |
| 2024-04-08 | $57.00 | $58.17 | $56.91 | $57.59 | $57.59 | 1,831,638 |
| 2024-04-05 | $56.08 | $56.99 | $55.71 | $56.42 | $56.42 | 1,517,829 |
| 2024-04-04 | $56.09 | $57.00 | $55.33 | $55.85 | $55.85 | 1,565,865 |
| 2024-04-03 | $55.69 | $55.90 | $54.64 | $55.44 | $55.44 | 2,001,077 |
| 2024-04-02 | $56.00 | $56.00 | $55.17 | $55.75 | $55.75 | 1,051,758 |
| 2024-04-01 | $56.21 | $56.42 | $55.60 | $56.26 | $56.26 | 1,118,539 |
| 2024-03-28 | $56.49 | $57.04 | $56.16 | $56.52 | $56.52 | 1,079,892 |
| 2024-03-27 | $54.99 | $56.61 | $54.86 | $56.48 | $56.48 | 1,298,579 |
| 2024-03-26 | $56.16 | $56.23 | $54.05 | $54.61 | $54.61 | 1,360,665 |
| 2024-03-25 | $54.53 | $56.00 | $54.53 | $55.92 | $55.92 | 2,592,669 |
| 2024-03-22 | $56.09 | $56.26 | $54.70 | $54.84 | $54.84 | 1,212,786 |
| 2024-03-21 | $54.33 | $56.11 | $54.31 | $56.06 | $56.06 | 1,685,150 |
| 2024-03-20 | $54.22 | $54.69 | $53.91 | $54.28 | $54.28 | 1,215,958 |
| 2024-03-19 | $53.33 | $54.42 | $53.33 | $54.36 | $54.36 | 1,286,670 |
| 2024-03-18 | $53.25 | $53.47 | $52.95 | $53.29 | $53.29 | 1,230,321 |
| 2024-03-15 | $52.77 | $53.85 | $52.61 | $53.31 | $53.31 | 3,942,926 |
| 2024-03-14 | $52.91 | $53.13 | $52.47 | $52.97 | $52.97 | 1,675,615 |
| 2024-03-13 | $52.81 | $53.58 | $52.81 | $53.04 | $53.04 | 1,283,112 |
| 2024-03-12 | $52.47 | $53.15 | $51.77 | $53.09 | $53.09 | 1,257,177 |
| 2024-03-11 | $51.41 | $53.18 | $51.26 | $52.57 | $52.57 | 1,774,739 |
| 2024-03-08 | $51.78 | $52.46 | $50.89 | $51.75 | $51.75 | 1,680,703 |
| 2024-03-07 | $51.51 | $52.21 | $51.03 | $51.36 | $51.36 | 1,581,544 |
| 2024-03-06 | $51.07 | $51.63 | $50.51 | $51.34 | $51.34 | 1,176,926 |
| 2024-03-05 | $49.94 | $50.79 | $49.86 | $50.73 | $50.73 | 1,303,488 |
| 2024-03-04 | $50.07 | $50.97 | $50.07 | $50.37 | $50.37 | 1,643,826 |
| 2024-03-01 | $50.25 | $50.84 | $49.21 | $50.25 | $50.25 | 1,324,247 |
| 2024-02-29 | $50.97 | $51.42 | $50.27 | $50.29 | $50.29 | 2,028,669 |
| 2024-02-28 | $49.72 | $51.00 | $49.62 | $50.42 | $50.42 | 1,200,471 |
| 2024-02-27 | $48.81 | $50.54 | $48.72 | $50.28 | $50.28 | 1,992,365 |
| 2024-02-26 | $49.65 | $49.67 | $48.64 | $48.67 | $48.67 | 1,407,999 |
| 2024-02-23 | $50.39 | $50.62 | $49.59 | $49.59 | $49.59 | 1,651,511 |
| 2024-02-22 | $50.30 | $50.37 | $49.09 | $50.16 | $50.16 | 1,672,197 |
| 2024-02-21 | $49.88 | $50.72 | $49.74 | $50.09 | $50.09 | 1,467,377 |
| 2024-02-20 | $50.33 | $50.65 | $49.73 | $50.19 | $50.19 | 1,649,315 |
| 2024-02-16 | $50.51 | $51.18 | $50.40 | $50.78 | $50.78 | 1,330,992 |
| 2024-02-15 | $52.80 | $53.09 | $50.21 | $51.05 | $51.05 | 2,889,354 |
| 2024-02-14 | $50.50 | $52.72 | $50.14 | $52.69 | $52.69 | 3,748,979 |
| 2024-02-13 | $46.15 | $50.68 | $46.09 | $50.60 | $50.60 | 7,515,486 |
| 2024-02-12 | $50.50 | $51.66 | $50.31 | $51.29 | $51.29 | 3,155,911 |
| 2024-02-09 | $50.80 | $51.10 | $50.23 | $50.59 | $50.59 | 1,443,265 |
| 2024-02-08 | $50.29 | $51.31 | $50.23 | $50.68 | $50.68 | 1,476,938 |
| 2024-02-07 | $49.21 | $50.37 | $48.88 | $49.90 | $49.90 | 1,727,618 |
| 2024-02-06 | $49.15 | $49.90 | $48.92 | $49.24 | $49.24 | 1,526,480 |
| 2024-02-05 | $49.52 | $49.52 | $48.08 | $49.14 | $49.14 | 1,526,261 |
| 2024-02-02 | $49.57 | $50.63 | $48.93 | $50.07 | $50.07 | 1,279,542 |
| 2024-02-01 | $49.12 | $50.06 | $48.83 | $49.95 | $49.95 | 1,043,688 |
| 2024-01-31 | $49.98 | $50.38 | $48.82 | $48.95 | $48.95 | 2,040,640 |
| 2024-01-30 | $51.16 | $51.30 | $50.62 | $50.68 | $49.97 | 1,172,582 |
| 2024-01-29 | $51.06 | $51.49 | $50.73 | $51.41 | $50.69 | 1,396,212 |
| 2024-01-26 | $50.61 | $51.47 | $50.48 | $51.11 | $50.39 | 1,578,786 |
| 2024-01-25 | $48.89 | $50.33 | $48.62 | $50.08 | $49.37 | 1,694,140 |
| 2024-01-24 | $48.79 | $48.81 | $48.02 | $48.12 | $47.44 | 1,075,292 |
| 2024-01-23 | $48.92 | $49.19 | $47.92 | $48.31 | $47.63 | 1,167,672 |
| 2024-01-22 | $48.57 | $48.81 | $48.13 | $48.38 | $47.70 | 1,517,801 |
| 2024-01-19 | $47.73 | $48.45 | $47.07 | $48.26 | $48.26 | 1,531,680 |
| 2024-01-18 | $47.64 | $47.74 | $47.11 | $47.66 | $47.66 | 1,323,271 |
| 2024-01-17 | $46.53 | $47.27 | $46.20 | $47.24 | $47.24 | 1,867,022 |
| 2024-01-16 | $48.24 | $48.25 | $46.65 | $47.11 | $47.11 | 2,041,800 |
| 2024-01-12 | $49.85 | $50.12 | $48.20 | $48.61 | $48.61 | 1,310,376 |
| 2024-01-11 | $50.68 | $50.68 | $48.66 | $49.50 | $49.50 | 2,155,359 |
| 2024-01-10 | $50.22 | $50.83 | $50.04 | $50.75 | $50.75 | 1,583,415 |
| 2024-01-09 | $49.41 | $50.19 | $49.10 | $50.10 | $50.10 | 1,591,061 |
| 2024-01-08 | $48.42 | $50.02 | $48.35 | $49.86 | $49.86 | 1,677,205 |
| 2024-01-05 | $48.25 | $48.83 | $47.99 | $48.38 | $48.38 | 1,370,739 |
| 2024-01-04 | $47.84 | $48.43 | $47.39 | $48.36 | $48.36 | 1,452,008 |
| 2024-01-03 | $49.40 | $49.40 | $47.85 | $48.11 | $48.11 | 2,140,649 |
| 2024-01-02 | $50.28 | $51.17 | $49.69 | $49.90 | $49.90 | 1,812,701 |
| 2023-12-29 | $51.22 | $51.59 | $50.77 | $51.06 | $51.06 | 863,412 |
| 2023-12-28 | $50.80 | $51.51 | $50.58 | $51.47 | $51.47 | 947,194 |
| 2023-12-27 | $51.43 | $51.53 | $50.46 | $51.00 | $51.00 | 844,741 |
| 2023-12-26 | $50.98 | $51.51 | $50.73 | $51.40 | $51.40 | 952,210 |
| 2023-12-22 | $50.99 | $51.75 | $50.68 | $51.02 | $51.02 | 842,183 |
| 2023-12-21 | $50.52 | $51.26 | $50.43 | $51.08 | $51.08 | 1,136,189 |
| 2023-12-20 | $51.28 | $51.84 | $49.99 | $50.00 | $50.00 | 1,779,441 |
| 2023-12-19 | $52.21 | $52.59 | $51.32 | $51.38 | $51.38 | 1,860,264 |
| 2023-12-18 | $50.25 | $52.57 | $49.76 | $51.97 | $51.97 | 2,304,136 |
| 2023-12-15 | $51.16 | $51.37 | $49.86 | $50.38 | $50.38 | 3,325,530 |
| 2023-12-14 | $50.81 | $51.91 | $50.34 | $51.29 | $51.29 | 2,461,228 |
| 2023-12-13 | $48.37 | $50.51 | $47.83 | $49.86 | $49.86 | 3,298,859 |
| 2023-12-12 | $47.72 | $49.02 | $47.09 | $48.37 | $48.37 | 3,715,721 |
| 2023-12-11 | $48.80 | $49.19 | $48.15 | $48.89 | $48.89 | 1,745,143 |
| 2023-12-08 | $48.53 | $49.23 | $48.37 | $48.70 | $48.70 | 1,529,049 |
| 2023-12-07 | $48.02 | $48.88 | $47.42 | $48.71 | $48.71 | 1,514,981 |
| 2023-12-06 | $48.07 | $48.66 | $47.58 | $47.85 | $47.85 | 1,148,721 |
| 2023-12-05 | $48.91 | $48.99 | $47.84 | $47.97 | $47.97 | 1,691,509 |
| 2023-12-04 | $48.36 | $49.90 | $48.36 | $49.03 | $49.03 | 2,611,295 |
| 2023-12-01 | $46.16 | $48.68 | $45.87 | $48.46 | $48.46 | 1,980,471 |
| 2023-11-30 | $46.51 | $46.86 | $46.05 | $46.41 | $46.41 | 3,006,056 |
| 2023-11-29 | $46.00 | $46.82 | $46.00 | $46.43 | $46.43 | 1,674,506 |
| 2023-11-28 | $45.27 | $46.04 | $44.85 | $45.71 | $45.71 | 1,488,467 |
| 2023-11-27 | $45.89 | $45.90 | $45.23 | $45.36 | $45.36 | 1,180,078 |
| 2023-11-24 | $45.79 | $46.20 | $45.54 | $46.15 | $46.15 | 482,077 |
| 2023-11-22 | $45.06 | $46.01 | $45.06 | $45.62 | $45.62 | 1,341,588 |
| 2023-11-21 | $44.35 | $45.37 | $43.74 | $45.08 | $45.08 | 1,830,509 |
| 2023-11-20 | $45.27 | $45.30 | $44.20 | $44.67 | $44.67 | 1,359,464 |
| 2023-11-17 | $45.64 | $45.66 | $44.69 | $45.15 | $45.15 | 1,183,332 |
| 2023-11-16 | $46.73 | $46.96 | $44.71 | $45.13 | $45.13 | 1,502,331 |
| 2023-11-15 | $45.21 | $47.20 | $45.14 | $46.83 | $46.83 | 3,188,642 |
| 2023-11-14 | $43.91 | $45.72 | $43.86 | $45.12 | $45.12 | 1,777,309 |
| 2023-11-13 | $43.00 | $43.42 | $42.69 | $42.88 | $42.88 | 2,155,018 |
| 2023-11-10 | $43.21 | $43.37 | $42.66 | $43.11 | $43.11 | 1,688,854 |
| 2023-11-09 | $44.30 | $44.53 | $43.22 | $43.26 | $43.26 | 1,759,104 |
| 2023-11-08 | $45.48 | $45.50 | $43.98 | $44.04 | $44.04 | 2,329,186 |
| 2023-11-07 | $45.50 | $46.03 | $45.40 | $45.44 | $45.44 | 1,592,282 |
| 2023-11-06 | $47.10 | $47.38 | $45.63 | $45.83 | $45.83 | 1,932,701 |
| 2023-11-03 | $47.31 | $47.83 | $46.54 | $46.94 | $46.94 | 1,997,264 |
| 2023-11-02 | $46.50 | $47.53 | $46.19 | $46.51 | $46.51 | 1,842,906 |
| 2023-11-01 | $45.01 | $46.28 | $44.66 | $46.03 | $46.03 | 2,261,019 |
| 2023-10-31 | $44.28 | $45.68 | $43.29 | $45.15 | $45.15 | 4,885,336 |
| 2023-10-30 | $46.22 | $47.32 | $44.70 | $45.04 | $44.35 | 4,806,309 |
| 2023-10-27 | $48.35 | $48.38 | $45.52 | $45.84 | $45.14 | 3,606,237 |
| 2023-10-26 | $46.56 | $50.28 | $46.37 | $48.37 | $47.63 | 7,713,600 |
| 2023-10-25 | $54.61 | $54.85 | $53.77 | $54.75 | $53.91 | 1,787,449 |
| 2023-10-24 | $54.29 | $55.25 | $54.22 | $54.99 | $54.15 | 1,412,385 |
| 2023-10-23 | $55.62 | $55.62 | $54.00 | $54.20 | $53.37 | 1,729,857 |
| 2023-10-20 | $56.42 | $56.76 | $55.08 | $56.06 | $55.20 | 1,406,473 |
| 2023-10-19 | $57.95 | $58.07 | $56.49 | $56.62 | $55.76 | 960,221 |
| 2023-10-18 | $58.10 | $58.37 | $57.51 | $58.01 | $57.12 | 1,051,984 |
| 2023-10-17 | $56.60 | $59.01 | $56.29 | $58.41 | $57.52 | 2,273,950 |
| 2023-10-16 | $56.46 | $57.41 | $55.89 | $56.82 | $55.95 | 1,361,794 |
| 2023-10-13 | $55.39 | $56.19 | $54.88 | $55.99 | $55.14 | 1,679,252 |
| 2023-10-12 | $58.24 | $58.34 | $55.26 | $55.64 | $54.79 | 2,433,990 |
| 2023-10-11 | $59.66 | $59.91 | $57.83 | $58.24 | $57.35 | 1,796,543 |
| 2023-10-10 | $58.80 | $60.07 | $58.74 | $59.56 | $58.65 | 1,698,412 |
| 2023-10-09 | $58.72 | $58.84 | $57.84 | $58.74 | $57.84 | 1,138,330 |
| 2023-10-06 | $59.54 | $59.73 | $57.75 | $58.76 | $57.86 | 1,814,508 |
| 2023-10-05 | $62.15 | $62.15 | $59.87 | $59.91 | $59.00 | 1,492,703 |
| 2023-10-04 | $62.90 | $63.30 | $61.86 | $62.29 | $61.34 | 1,500,465 |
| 2023-10-03 | $64.05 | $64.21 | $62.71 | $62.99 | $62.03 | 1,863,742 |
| 2023-10-02 | $65.78 | $65.91 | $64.10 | $64.28 | $63.30 | 1,454,534 |
| 2023-09-29 | $66.11 | $66.59 | $65.68 | $66.14 | $65.13 | 996,134 |
| 2023-09-28 | $64.73 | $65.65 | $64.58 | $65.58 | $64.58 | 1,151,328 |
| 2023-09-27 | $66.54 | $66.70 | $64.71 | $64.99 | $64.00 | 1,876,726 |
| 2023-09-26 | $66.09 | $66.44 | $65.22 | $65.27 | $64.27 | 914,840 |
| 2023-09-25 | $65.23 | $67.02 | $65.07 | $66.66 | $65.64 | 1,460,356 |
| 2023-09-22 | $66.52 | $66.88 | $65.16 | $65.23 | $65.23 | 1,032,743 |
| 2023-09-21 | $66.31 | $67.06 | $66.22 | $66.49 | $66.49 | 860,530 |
| 2023-09-20 | $66.26 | $67.30 | $66.26 | $66.66 | $66.66 | 991,221 |
| 2023-09-19 | $65.85 | $66.52 | $65.71 | $66.28 | $66.28 | 945,661 |
| 2023-09-18 | $66.47 | $66.90 | $65.79 | $66.01 | $66.01 | 1,500,376 |
| 2023-09-15 | $67.41 | $67.69 | $66.25 | $66.37 | $66.37 | 3,894,169 |
| 2023-09-14 | $69.48 | $69.61 | $68.11 | $68.13 | $68.13 | 1,678,995 |
| 2023-09-13 | $70.33 | $70.60 | $68.93 | $69.18 | $69.18 | 1,765,338 |
| 2023-09-12 | $70.02 | $70.91 | $69.74 | $70.36 | $70.36 | 1,140,816 |
| 2023-09-11 | $70.22 | $70.92 | $69.52 | $69.75 | $69.75 | 1,402,788 |
| 2023-09-08 | $70.24 | $70.42 | $69.61 | $69.94 | $69.94 | 1,952,584 |
| 2023-09-07 | $72.46 | $72.53 | $69.52 | $70.35 | $70.35 | 2,835,389 |
| 2023-09-06 | $72.64 | $73.58 | $72.46 | $72.92 | $72.92 | 2,374,149 |
| 2023-09-05 | $72.66 | $72.91 | $71.55 | $72.64 | $72.64 | 2,212,932 |
| 2023-09-01 | $72.38 | $72.94 | $72.01 | $72.79 | $72.79 | 1,253,601 |
| 2023-08-31 | $71.66 | $72.64 | $71.40 | $72.00 | $72.00 | 1,427,508 |
| 2023-08-30 | $71.34 | $71.46 | $70.62 | $71.43 | $71.43 | 1,055,250 |
| 2023-08-29 | $70.65 | $71.21 | $69.90 | $70.99 | $70.99 | 1,517,069 |
| 2023-08-28 | $69.86 | $70.89 | $69.45 | $70.65 | $70.65 | 2,088,102 |
| 2023-08-25 | $68.10 | $70.38 | $67.87 | $69.68 | $69.68 | 3,366,424 |
| 2023-08-24 | $66.64 | $66.81 | $65.64 | $65.95 | $65.95 | 1,713,521 |
| 2023-08-23 | $66.97 | $67.55 | $66.31 | $66.84 | $66.84 | 1,645,565 |
| 2023-08-22 | $65.49 | $68.49 | $65.45 | $67.71 | $67.71 | 4,019,184 |
| 2023-08-21 | $63.60 | $64.22 | $63.02 | $63.25 | $63.25 | 899,013 |
| 2023-08-18 | $63.08 | $63.95 | $62.80 | $63.76 | $63.76 | 761,141 |
| 2023-08-17 | $64.87 | $65.58 | $63.67 | $63.68 | $63.68 | 893,921 |
| 2023-08-16 | $63.76 | $65.07 | $63.75 | $64.64 | $64.64 | 914,076 |
| 2023-08-15 | $65.15 | $65.55 | $63.84 | $64.03 | $64.03 | 1,445,506 |
| 2023-08-14 | $65.51 | $65.77 | $64.43 | $65.62 | $65.62 | 1,432,515 |
| 2023-08-11 | $65.00 | $65.95 | $64.70 | $65.77 | $65.77 | 901,789 |
| 2023-08-10 | $66.42 | $66.63 | $65.04 | $65.09 | $65.09 | 865,433 |
| 2023-08-09 | $65.70 | $66.50 | $65.47 | $66.06 | $66.06 | 1,267,939 |
| 2023-08-08 | $64.16 | $65.76 | $64.01 | $65.68 | $65.68 | 1,702,586 |
| 2023-08-07 | $63.67 | $64.96 | $63.38 | $64.78 | $64.78 | 1,771,611 |
| 2023-08-04 | $65.16 | $65.18 | $63.25 | $63.75 | $63.75 | 2,377,087 |
| 2023-08-03 | $66.00 | $67.89 | $64.49 | $65.09 | $65.09 | 4,087,073 |
| 2023-08-02 | $64.39 | $64.51 | $63.67 | $64.37 | $64.37 | 2,368,950 |
| 2023-08-01 | $64.16 | $65.00 | $64.12 | $64.55 | $64.55 | 1,410,914 |
| 2023-07-31 | $64.53 | $65.15 | $63.46 | $64.56 | $64.56 | 6,328,832 |
| 2023-07-28 | $63.80 | $63.80 | $62.40 | $62.70 | $62.70 | 1,485,278 |
| 2023-07-27 | $64.25 | $64.60 | $62.67 | $62.88 | $62.88 | 1,512,616 |
| 2023-07-26 | $63.50 | $64.10 | $63.21 | $64.06 | $64.06 | 906,369 |
| 2023-07-25 | $64.99 | $64.99 | $63.58 | $63.66 | $63.66 | 1,139,391 |
| 2023-07-24 | $64.30 | $65.05 | $63.92 | $64.98 | $64.98 | 1,178,484 |
| 2023-07-21 | $64.11 | $64.40 | $63.38 | $63.96 | $63.96 | 1,033,492 |
| 2023-07-20 | $64.50 | $64.58 | $63.11 | $63.84 | $63.84 | 1,033,373 |
| 2023-07-19 | $63.47 | $64.72 | $63.31 | $64.61 | $64.61 | 1,527,147 |
| 2023-07-18 | $64.18 | $64.88 | $62.93 | $63.20 | $63.20 | 1,366,991 |
| 2023-07-17 | $64.08 | $64.46 | $63.26 | $64.00 | $64.00 | 2,049,899 |
| 2023-07-14 | $65.35 | $65.35 | $63.85 | $64.10 | $64.10 | 1,032,305 |
| 2023-07-13 | $65.12 | $65.69 | $64.74 | $65.37 | $65.37 | 1,143,340 |
| 2023-07-12 | $65.30 | $65.45 | $64.59 | $64.89 | $64.89 | 1,594,310 |
| 2023-07-11 | $64.09 | $64.85 | $63.48 | $64.81 | $64.81 | 1,376,181 |
| 2023-07-10 | $64.58 | $65.00 | $63.94 | $64.08 | $64.08 | 1,988,457 |
| 2023-07-07 | $64.20 | $65.22 | $64.00 | $64.56 | $64.56 | 1,619,824 |
| 2023-07-06 | $63.35 | $64.35 | $62.85 | $64.30 | $64.30 | 1,477,306 |
| 2023-07-05 | $64.45 | $64.61 | $63.82 | $64.24 | $64.24 | 1,400,124 |
| 2023-07-03 | $64.72 | $65.16 | $64.70 | $64.79 | $64.79 | 735,592 |
| 2023-06-30 | $64.56 | $65.00 | $64.11 | $64.77 | $64.77 | 1,272,883 |
| 2023-06-29 | $63.27 | $63.99 | $63.17 | $63.83 | $63.83 | 1,350,376 |
| 2023-06-28 | $62.61 | $63.27 | $62.27 | $63.27 | $63.27 | 1,253,852 |
| 2023-06-27 | $61.07 | $62.68 | $61.04 | $62.60 | $62.60 | 989,847 |
| 2023-06-26 | $60.27 | $61.04 | $60.27 | $60.98 | $60.98 | 807,514 |
| 2023-06-23 | $59.81 | $60.16 | $59.04 | $60.00 | $60.00 | 2,096,313 |
| 2023-06-22 | $60.07 | $60.38 | $59.84 | $60.27 | $60.27 | 872,411 |
| 2023-06-21 | $61.22 | $61.28 | $60.16 | $60.20 | $60.20 | 1,389,713 |
| 2023-06-20 | $61.09 | $61.69 | $60.75 | $61.47 | $61.47 | 1,351,774 |
| 2023-06-16 | $61.91 | $62.27 | $61.06 | $61.45 | $61.45 | 2,347,327 |
| 2023-06-15 | $61.61 | $62.04 | $61.16 | $61.63 | $61.63 | 1,680,892 |
| 2023-06-14 | $63.13 | $63.87 | $61.86 | $61.91 | $61.91 | 2,126,071 |
| 2023-06-13 | $61.78 | $62.90 | $61.50 | $62.87 | $62.87 | 1,353,107 |
| 2023-06-12 | $60.44 | $61.87 | $60.29 | $61.78 | $61.78 | 1,066,533 |
| 2023-06-09 | $61.24 | $61.62 | $60.21 | $60.29 | $60.29 | 884,019 |
| 2023-06-08 | $61.01 | $61.53 | $60.39 | $61.09 | $61.09 | 859,564 |
| 2023-06-07 | $60.31 | $61.47 | $60.05 | $61.14 | $61.14 | 1,193,049 |
| 2023-06-06 | $60.32 | $60.51 | $59.69 | $59.94 | $59.94 | 1,192,499 |
| 2023-06-05 | $60.18 | $60.35 | $59.69 | $59.89 | $59.89 | 1,328,765 |
| 2023-06-02 | $60.70 | $60.78 | $59.90 | $60.02 | $60.02 | 1,635,201 |
| 2023-06-01 | $58.46 | $60.19 | $58.46 | $60.02 | $60.02 | 1,695,263 |
| 2023-05-31 | $60.02 | $60.18 | $58.88 | $59.35 | $59.35 | 2,988,698 |
| 2023-05-30 | $60.60 | $60.72 | $59.80 | $60.44 | $60.44 | 1,145,495 |
| 2023-05-26 | $59.65 | $61.12 | $59.36 | $60.07 | $60.07 | 1,271,233 |
| 2023-05-25 | $60.65 | $60.65 | $59.36 | $59.72 | $59.72 | 1,316,316 |
| 2023-05-24 | $60.89 | $60.93 | $59.96 | $60.52 | $60.52 | 1,151,012 |
| 2023-05-23 | $60.13 | $61.32 | $59.88 | $60.79 | $60.79 | 1,232,906 |
| 2023-05-22 | $60.46 | $60.62 | $59.82 | $60.41 | $60.41 | 1,150,343 |
| 2023-05-19 | $62.05 | $62.71 | $59.98 | $60.32 | $60.32 | 1,962,675 |
| 2023-05-18 | $61.88 | $62.12 | $61.18 | $62.00 | $62.00 | 982,174 |
| 2023-05-17 | $62.09 | $62.21 | $61.19 | $61.99 | $61.99 | 1,646,954 |
| 2023-05-16 | $61.84 | $62.03 | $60.82 | $61.82 | $61.82 | 1,372,131 |
| 2023-05-15 | $61.24 | $62.66 | $61.23 | $62.36 | $62.36 | 1,988,240 |
| 2023-05-12 | $60.25 | $61.29 | $60.00 | $61.19 | $61.19 | 1,590,634 |
| 2023-05-11 | $59.76 | $60.21 | $59.49 | $60.02 | $60.02 | 1,386,748 |
| 2023-05-10 | $60.47 | $60.51 | $59.43 | $59.98 | $59.98 | 1,262,535 |
| 2023-05-09 | $59.02 | $59.79 | $58.97 | $59.65 | $59.65 | 1,174,837 |
| 2023-05-08 | $60.38 | $60.49 | $59.00 | $59.47 | $59.47 | 1,820,796 |
| 2023-05-05 | $60.48 | $60.80 | $59.68 | $60.38 | $60.38 | 1,823,775 |
| 2023-05-04 | $59.64 | $60.15 | $58.54 | $59.91 | $59.91 | 2,134,975 |
| 2023-05-03 | $58.48 | $60.47 | $58.30 | $59.73 | $59.73 | 1,983,637 |
| 2023-05-02 | $58.60 | $58.93 | $57.93 | $58.55 | $58.55 | 1,742,404 |
| 2023-05-01 | $58.84 | $58.99 | $57.99 | $58.64 | $58.64 | 2,165,774 |
| 2023-04-28 | $59.40 | $61.35 | $58.91 | $59.22 | $59.22 | 3,424,490 |
| 2023-04-27 | $55.00 | $59.06 | $54.86 | $58.93 | $58.24 | 5,627,191 |
| 2023-04-26 | $50.93 | $51.46 | $50.89 | $51.41 | $50.81 | 2,663,433 |
| 2023-04-25 | $51.50 | $51.67 | $50.77 | $51.04 | $50.44 | 1,811,073 |
| 2023-04-24 | $51.72 | $51.88 | $51.04 | $51.73 | $51.13 | 1,757,836 |
| 2023-04-21 | $51.29 | $51.82 | $51.12 | $51.69 | $51.09 | 1,280,168 |
| 2023-04-20 | $52.10 | $52.39 | $50.98 | $51.29 | $51.29 | 1,761,878 |
| 2023-04-19 | $52.50 | $52.57 | $52.02 | $52.50 | $52.50 | 1,615,346 |
| 2023-04-18 | $53.18 | $53.25 | $52.47 | $52.77 | $52.77 | 1,660,558 |
| 2023-04-17 | $52.53 | $53.19 | $52.35 | $53.07 | $53.07 | 1,665,517 |
| 2023-04-14 | $53.00 | $53.10 | $52.26 | $52.40 | $52.40 | 1,875,220 |
| 2023-04-13 | $51.64 | $52.89 | $51.60 | $52.64 | $52.64 | 2,278,530 |
| 2023-04-12 | $52.95 | $53.08 | $51.10 | $51.30 | $51.30 | 1,634,943 |
| 2023-04-11 | $52.47 | $53.07 | $52.35 | $52.41 | $52.41 | 1,188,170 |
| 2023-04-10 | $51.67 | $52.52 | $51.60 | $52.21 | $52.21 | 1,007,736 |
| 2023-04-06 | $51.76 | $52.23 | $51.55 | $51.93 | $51.93 | 932,330 |
| 2023-04-05 | $52.00 | $52.54 | $51.57 | $51.94 | $51.94 | 1,472,096 |
| 2023-04-04 | $53.26 | $53.37 | $52.22 | $52.37 | $52.37 | 1,400,078 |
| 2023-04-03 | $53.60 | $53.96 | $52.53 | $52.89 | $52.89 | 1,500,830 |
| 2023-03-31 | $52.97 | $53.77 | $52.47 | $53.69 | $53.69 | 2,110,901 |
| 2023-03-30 | $52.62 | $53.47 | $52.22 | $52.36 | $52.36 | 2,123,248 |
| 2023-03-29 | $51.16 | $52.15 | $50.82 | $52.00 | $52.00 | 1,798,096 |
| 2023-03-28 | $50.14 | $50.63 | $49.82 | $50.48 | $50.48 | 1,002,377 |
| 2023-03-27 | $49.54 | $50.38 | $49.19 | $50.17 | $50.17 | 1,767,461 |
| 2023-03-24 | $48.40 | $49.30 | $48.31 | $49.04 | $49.04 | 1,363,163 |
| 2023-03-23 | $49.21 | $49.46 | $48.04 | $48.64 | $48.64 | 1,542,542 |
| 2023-03-22 | $50.01 | $50.50 | $48.92 | $48.93 | $48.93 | 1,473,307 |
| 2023-03-21 | $49.04 | $50.06 | $49.04 | $49.73 | $49.73 | 1,421,896 |
| 2023-03-20 | $48.53 | $49.42 | $48.23 | $48.38 | $48.38 | 1,941,082 |
| 2023-03-17 | $47.63 | $48.06 | $46.66 | $48.00 | $48.00 | 6,806,607 |
| 2023-03-16 | $46.60 | $48.07 | $46.02 | $48.02 | $48.02 | 3,032,314 |
| 2023-03-15 | $46.45 | $47.42 | $45.75 | $47.34 | $47.34 | 3,122,477 |
| 2023-03-14 | $48.27 | $48.78 | $46.79 | $47.15 | $47.15 | 2,616,294 |
| 2023-03-13 | $48.50 | $48.85 | $47.08 | $47.63 | $47.63 | 3,552,141 |
| 2023-03-10 | $51.41 | $51.44 | $48.68 | $49.21 | $49.21 | 2,385,661 |
| 2023-03-09 | $52.66 | $53.34 | $51.15 | $51.21 | $51.21 | 2,261,577 |
| 2023-03-08 | $52.00 | $52.86 | $51.71 | $52.75 | $52.75 | 2,085,918 |
| 2023-03-07 | $54.26 | $54.32 | $51.84 | $51.99 | $51.99 | 2,071,189 |
| 2023-03-06 | $55.92 | $56.00 | $54.07 | $54.18 | $54.18 | 1,136,244 |
| 2023-03-03 | $55.58 | $55.73 | $55.02 | $55.62 | $55.62 | 1,015,290 |
| 2023-03-02 | $54.10 | $55.10 | $53.82 | $55.07 | $55.07 | 1,004,964 |
| 2023-03-01 | $54.87 | $55.23 | $54.28 | $54.48 | $54.48 | 1,584,420 |
| 2023-02-28 | $55.34 | $55.94 | $54.76 | $55.01 | $55.01 | 2,134,108 |
| 2023-02-27 | $56.76 | $57.04 | $55.11 | $55.29 | $55.29 | 1,606,461 |
| 2023-02-24 | $56.08 | $56.57 | $54.98 | $56.43 | $56.43 | 1,743,516 |
| 2023-02-23 | $57.64 | $57.98 | $56.01 | $57.07 | $57.07 | 1,457,666 |
| 2023-02-22 | $56.49 | $57.65 | $56.39 | $57.60 | $57.60 | 2,440,090 |
| 2023-02-21 | $58.90 | $59.01 | $56.31 | $56.39 | $56.39 | 2,740,034 |
| 2023-02-17 | $58.38 | $59.43 | $58.17 | $59.36 | $59.36 | 2,593,530 |
| 2023-02-16 | $59.70 | $61.34 | $58.35 | $58.46 | $58.46 | 2,680,713 |
| 2023-02-15 | $57.51 | $58.42 | $56.86 | $58.38 | $58.38 | 2,144,973 |
| 2023-02-14 | $58.21 | $58.57 | $56.95 | $58.11 | $58.11 | 1,330,547 |
| 2023-02-13 | $57.60 | $58.73 | $57.30 | $58.71 | $58.71 | 1,395,639 |
| 2023-02-10 | $56.66 | $57.84 | $56.55 | $57.38 | $57.38 | 1,279,005 |
| 2023-02-09 | $59.19 | $59.19 | $56.77 | $56.83 | $56.83 | 2,514,762 |
| 2023-02-08 | $59.78 | $60.22 | $59.16 | $59.37 | $59.37 | 1,489,294 |
| 2023-02-07 | $60.29 | $60.35 | $58.69 | $60.17 | $60.17 | 1,102,897 |
| 2023-02-06 | $60.78 | $60.98 | $59.61 | $60.53 | $60.53 | 1,463,124 |
| 2023-02-03 | $61.87 | $63.15 | $61.68 | $61.73 | $61.73 | 1,186,066 |
| 2023-02-02 | $60.83 | $63.99 | $60.09 | $63.25 | $63.25 | 2,553,265 |
| 2023-02-01 | $58.58 | $60.47 | $58.10 | $60.24 | $60.24 | 2,397,559 |
| 2023-01-31 | $58.54 | $59.58 | $57.95 | $59.17 | $59.17 | 8,146,905 |
| 2023-01-30 | $58.36 | $59.54 | $58.13 | $58.94 | $58.94 | 3,556,009 |
| 2023-01-27 | $59.84 | $61.69 | $58.41 | $58.61 | $58.61 | 7,005,761 |
| 2023-01-26 | $64.92 | $65.21 | $63.44 | $63.78 | $63.78 | 1,137,982 |
| 2023-01-25 | $63.50 | $64.12 | $62.64 | $64.10 | $64.10 | 950,390 |
| 2023-01-24 | $64.87 | $65.39 | $63.65 | $63.82 | $63.82 | 978,904 |
| 2023-01-23 | $63.80 | $65.09 | $63.31 | $65.01 | $65.01 | 1,538,748 |
| 2023-01-20 | $61.60 | $63.42 | $61.57 | $63.32 | $63.32 | 1,322,647 |
| 2023-01-19 | $63.70 | $63.92 | $61.04 | $61.54 | $61.54 | 1,516,143 |
| 2023-01-18 | $65.50 | $65.63 | $64.00 | $64.17 | $64.17 | 1,271,435 |
| 2023-01-17 | $65.68 | $65.90 | $64.88 | $65.42 | $65.42 | 1,378,737 |
| 2023-01-13 | $65.11 | $66.17 | $64.90 | $66.02 | $66.02 | 914,281 |
| 2023-01-12 | $66.25 | $66.25 | $64.86 | $65.88 | $65.88 | 1,039,892 |
| 2023-01-11 | $65.03 | $66.22 | $65.00 | $65.93 | $65.93 | 1,770,736 |
| 2023-01-10 | $63.64 | $64.56 | $63.50 | $64.48 | $64.48 | 1,320,347 |
| 2023-01-09 | $64.89 | $64.94 | $63.57 | $63.70 | $63.70 | 1,193,794 |
| 2023-01-06 | $63.59 | $65.31 | $63.46 | $64.86 | $64.86 | 1,397,299 |
| 2023-01-05 | $61.90 | $63.42 | $61.61 | $63.30 | $63.30 | 1,666,292 |
| 2023-01-04 | $62.05 | $62.81 | $61.59 | $62.11 | $62.11 | 1,734,940 |
| 2023-01-03 | $61.58 | $62.05 | $61.22 | $61.95 | $61.95 | 1,681,604 |
| 2022-12-30 | $60.28 | $61.12 | $60.16 | $61.01 | $61.01 | 1,274,031 |
| 2022-12-29 | $58.77 | $61.12 | $58.63 | $60.99 | $60.99 | 1,603,807 |
| 2022-12-28 | $58.97 | $59.46 | $58.00 | $58.22 | $58.22 | 1,068,224 |
| 2022-12-27 | $58.27 | $59.04 | $57.67 | $58.83 | $58.83 | 917,793 |
| 2022-12-23 | $57.88 | $58.26 | $57.45 | $58.21 | $58.21 | 1,146,297 |
| 2022-12-22 | $57.23 | $57.77 | $55.84 | $57.70 | $57.70 | 1,944,893 |
| 2022-12-21 | $55.17 | $58.00 | $55.17 | $57.70 | $57.70 | 2,654,878 |
| 2022-12-20 | $55.61 | $55.74 | $54.65 | $54.79 | $54.79 | 2,735,146 |
| 2022-12-19 | $57.72 | $57.91 | $55.66 | $55.91 | $55.91 | 2,430,579 |
| 2022-12-16 | $58.98 | $59.23 | $57.22 | $57.86 | $57.86 | 3,317,986 |
| 2022-12-15 | $59.19 | $59.55 | $58.55 | $59.22 | $59.22 | 1,838,125 |
| 2022-12-14 | $60.51 | $61.03 | $59.31 | $59.96 | $59.96 | 1,794,312 |
| 2022-12-13 | $61.89 | $62.76 | $60.22 | $60.67 | $60.67 | 1,941,477 |
| 2022-12-12 | $59.56 | $60.05 | $59.10 | $60.00 | $60.00 | 1,649,550 |
| 2022-12-09 | $60.03 | $60.44 | $59.46 | $59.49 | $59.49 | 1,401,078 |
| 2022-12-08 | $61.00 | $61.64 | $59.88 | $60.05 | $60.05 | 1,799,842 |
| 2022-12-07 | $60.74 | $61.76 | $59.98 | $60.04 | $60.04 | 1,273,887 |
| 2022-12-06 | $63.47 | $63.59 | $59.60 | $60.57 | $60.57 | 2,034,285 |
| 2022-12-05 | $63.09 | $63.69 | $62.57 | $63.24 | $63.24 | 1,413,457 |
| 2022-12-02 | $63.01 | $63.71 | $62.65 | $63.31 | $63.31 | 1,245,276 |
| 2022-12-01 | $63.11 | $64.36 | $62.85 | $63.26 | $63.26 | 2,520,022 |
| 2022-11-30 | $62.03 | $63.04 | $60.33 | $62.82 | $62.82 | 2,876,295 |
| 2022-11-29 | $61.81 | $63.11 | $61.51 | $62.17 | $62.17 | 1,073,560 |
| 2022-11-28 | $61.15 | $62.18 | $61.06 | $61.77 | $61.77 | 990,994 |
| 2022-11-25 | $62.17 | $62.72 | $62.08 | $62.10 | $62.10 | 509,859 |
| 2022-11-23 | $61.30 | $62.92 | $61.28 | $62.16 | $62.16 | 1,047,390 |
| 2022-11-22 | $59.53 | $61.32 | $59.39 | $61.26 | $61.26 | 1,282,284 |
| 2022-11-21 | $59.39 | $59.87 | $58.68 | $59.15 | $59.15 | 1,263,893 |
| 2022-11-18 | $59.20 | $60.59 | $59.20 | $59.52 | $59.52 | 1,912,568 |
| 2022-11-17 | $55.72 | $58.44 | $55.57 | $58.42 | $58.42 | 1,826,387 |
| 2022-11-16 | $58.15 | $58.21 | $55.15 | $55.97 | $55.97 | 2,424,423 |
| 2022-11-15 | $57.99 | $58.99 | $57.96 | $58.71 | $58.71 | 2,102,248 |
| 2022-11-14 | $58.11 | $59.52 | $57.14 | $57.16 | $57.16 | 4,553,167 |
| 2022-11-11 | $60.74 | $63.54 | $60.52 | $63.41 | $63.41 | 1,359,729 |
| 2022-11-10 | $59.66 | $60.41 | $59.47 | $60.39 | $60.39 | 2,082,058 |
| 2022-11-09 | $60.93 | $61.09 | $57.58 | $57.96 | $57.96 | 1,632,009 |
| 2022-11-08 | $62.56 | $63.15 | $60.91 | $61.39 | $61.39 | 1,382,965 |
| 2022-11-07 | $62.67 | $63.00 | $61.91 | $62.42 | $62.42 | 1,408,803 |
| 2022-11-04 | $61.93 | $63.62 | $61.21 | $62.19 | $62.19 | 1,540,025 |
| 2022-11-03 | $62.06 | $62.44 | $59.87 | $61.21 | $61.21 | 1,665,356 |
| 2022-11-02 | $65.13 | $65.26 | $62.62 | $62.63 | $62.63 | 1,175,843 |
| 2022-11-01 | $66.18 | $66.52 | $64.74 | $65.05 | $65.05 | 850,645 |
| 2022-10-31 | $64.97 | $65.70 | $64.64 | $65.25 | $65.25 | 1,256,939 |
| 2022-10-28 | $65.08 | $66.11 | $64.80 | $65.73 | $65.73 | 1,875,702 |
| 2022-10-27 | $66.36 | $67.36 | $65.02 | $65.11 | $65.11 | 1,241,067 |
| 2022-10-26 | $66.94 | $67.69 | $65.53 | $66.07 | $66.07 | 1,244,144 |
| 2022-10-25 | $65.74 | $67.06 | $65.63 | $66.97 | $66.97 | 976,755 |
| 2022-10-24 | $65.53 | $66.88 | $65.40 | $65.61 | $65.61 | 1,343,714 |
| 2022-10-21 | $63.85 | $65.63 | $63.49 | $65.49 | $65.49 | 1,626,996 |
| 2022-10-20 | $64.88 | $65.92 | $63.60 | $64.11 | $64.11 | 1,727,163 |
| 2022-10-19 | $65.84 | $66.94 | $64.37 | $64.84 | $64.84 | 2,590,577 |
| 2022-10-18 | $68.24 | $68.79 | $65.44 | $65.76 | $65.76 | 3,023,923 |
| 2022-10-17 | $67.84 | $68.25 | $67.19 | $67.71 | $67.71 | 2,209,983 |
| 2022-10-14 | $69.13 | $69.26 | $66.40 | $66.60 | $66.60 | 2,163,649 |
| 2022-10-13 | $66.43 | $69.17 | $65.84 | $68.09 | $68.09 | 1,369,174 |
| 2022-10-12 | $67.69 | $68.22 | $67.22 | $67.72 | $67.72 | 925,613 |
| 2022-10-11 | $67.31 | $68.81 | $66.91 | $67.76 | $67.76 | 1,221,407 |
| 2022-10-10 | $69.34 | $69.52 | $66.54 | $67.39 | $67.39 | 1,113,349 |
| 2022-10-07 | $67.88 | $69.40 | $67.26 | $68.97 | $68.97 | 1,971,389 |
| 2022-10-06 | $68.13 | $69.82 | $67.99 | $68.55 | $68.55 | 1,575,776 |
| 2022-10-05 | $69.01 | $69.25 | $68.10 | $68.29 | $68.29 | 1,859,230 |
| 2022-10-04 | $70.46 | $73.28 | $66.67 | $70.48 | $70.48 | 4,847,913 |
| 2022-10-03 | $67.82 | $69.63 | $66.70 | $68.98 | $68.98 | 1,669,775 |
| 2022-09-30 | $67.74 | $68.83 | $67.27 | $67.42 | $67.42 | 1,066,905 |
| 2022-09-29 | $68.86 | $68.98 | $66.92 | $67.89 | $67.89 | 957,847 |
| 2022-09-28 | $69.71 | $69.89 | $68.53 | $69.38 | $69.38 | 979,195 |
| 2022-09-27 | $71.18 | $71.74 | $68.96 | $69.44 | $69.44 | 884,819 |
| 2022-09-26 | $70.80 | $72.23 | $70.68 | $71.12 | $71.12 | 961,365 |
| 2022-09-23 | $72.48 | $72.48 | $70.22 | $70.99 | $70.99 | 1,031,862 |
| 2022-09-22 | $74.94 | $75.42 | $72.68 | $73.04 | $73.04 | 763,465 |
| 2022-09-21 | $75.05 | $77.40 | $75.05 | $75.16 | $75.16 | 822,366 |
| 2022-09-20 | $76.60 | $76.72 | $74.89 | $75.00 | $75.00 | 1,003,662 |
| 2022-09-19 | $74.73 | $77.71 | $74.63 | $77.43 | $77.43 | 803,551 |
| 2022-09-16 | $77.91 | $77.91 | $75.35 | $75.80 | $75.80 | 1,780,841 |
| 2022-09-15 | $80.83 | $81.04 | $77.86 | $77.99 | $77.99 | 1,232,198 |
| 2022-09-14 | $79.88 | $80.74 | $79.21 | $80.57 | $80.57 | 1,184,175 |
| 2022-09-13 | $80.86 | $81.38 | $79.70 | $79.89 | $79.89 | 785,738 |
| 2022-09-12 | $82.00 | $83.25 | $81.94 | $82.47 | $82.47 | 932,902 |
| 2022-09-09 | $80.62 | $81.96 | $80.46 | $81.45 | $81.45 | 706,353 |
| 2022-09-08 | $78.98 | $79.91 | $78.10 | $79.77 | $79.77 | 786,606 |
| 2022-09-07 | $77.56 | $79.36 | $77.22 | $79.27 | $79.27 | 1,145,996 |
| 2022-09-06 | $78.02 | $78.55 | $76.44 | $77.63 | $77.63 | 1,152,221 |
| 2022-09-02 | $80.06 | $80.90 | $78.30 | $78.71 | $78.71 | 562,338 |
| 2022-09-01 | $78.37 | $79.44 | $78.01 | $79.24 | $79.24 | 816,487 |
| 2022-08-31 | $79.63 | $79.64 | $78.60 | $78.82 | $78.82 | 1,238,607 |
| 2022-08-30 | $80.32 | $80.43 | $78.78 | $78.93 | $78.93 | 548,244 |
| 2022-08-29 | $79.76 | $80.49 | $79.03 | $79.88 | $79.88 | 620,654 |
| 2022-08-26 | $83.63 | $83.75 | $80.44 | $80.44 | $80.44 | 496,500 |
| 2022-08-25 | $83.32 | $84.13 | $82.72 | $83.36 | $83.36 | 522,874 |
| 2022-08-24 | $82.50 | $83.39 | $82.14 | $83.08 | $83.08 | 670,759 |
| 2022-08-23 | $82.00 | $82.71 | $81.56 | $82.33 | $82.33 | 822,728 |
| 2022-08-22 | $83.00 | $83.17 | $81.57 | $81.68 | $81.68 | 1,207,217 |
| 2022-08-19 | $82.52 | $84.19 | $81.88 | $84.00 | $84.00 | 1,274,315 |
| 2022-08-18 | $81.49 | $83.60 | $80.68 | $82.60 | $82.60 | 934,324 |
| 2022-08-17 | $81.91 | $82.18 | $80.61 | $81.25 | $81.25 | 732,897 |
| 2022-08-16 | $80.41 | $82.46 | $80.10 | $82.42 | $82.42 | 733,625 |
| 2022-08-15 | $80.32 | $80.89 | $79.87 | $80.62 | $80.62 | 670,794 |
| 2022-08-12 | $79.21 | $80.63 | $78.70 | $80.58 | $80.58 | 605,759 |
| 2022-08-11 | $79.31 | $79.96 | $78.48 | $78.64 | $78.64 | 790,881 |
| 2022-08-10 | $78.85 | $79.15 | $78.09 | $78.45 | $78.45 | 591,951 |
| 2022-08-09 | $77.95 | $78.20 | $77.21 | $77.96 | $77.96 | 739,567 |
| 2022-08-08 | $78.31 | $78.93 | $77.92 | $78.10 | $78.10 | 490,463 |
| 2022-08-05 | $78.13 | $78.63 | $77.44 | $77.91 | $77.91 | 759,895 |
| 2022-08-04 | $78.86 | $79.10 | $78.35 | $78.91 | $78.91 | 601,030 |
| 2022-08-03 | $78.70 | $79.35 | $77.75 | $79.06 | $79.06 | 1,077,296 |
| 2022-08-02 | $79.37 | $79.47 | $78.53 | $78.55 | $78.55 | 744,775 |
| 2022-08-01 | $78.53 | $80.43 | $77.83 | $79.48 | $79.48 | 1,277,444 |
| 2022-07-29 | $79.10 | $79.41 | $78.30 | $78.72 | $78.72 | 2,917,861 |
| 2022-07-28 | $78.76 | $79.98 | $78.35 | $79.65 | $78.95 | 1,136,650 |
| 2022-07-27 | $77.36 | $78.69 | $76.94 | $78.65 | $77.96 | 1,654,144 |
| 2022-07-26 | $77.72 | $78.63 | $77.04 | $77.54 | $76.86 | 1,719,403 |
| 2022-07-25 | $81.22 | $81.28 | $78.14 | $78.66 | $77.97 | 1,825,163 |
| 2022-07-22 | $84.11 | $84.11 | $80.56 | $81.13 | $80.41 | 1,261,654 |
| 2022-07-21 | $81.60 | $85.08 | $80.48 | $84.80 | $84.05 | 1,676,483 |
| 2022-07-20 | $79.89 | $81.82 | $79.56 | $81.33 | $80.61 | 1,841,840 |
| 2022-07-19 | $79.31 | $81.81 | $77.11 | $79.98 | $79.28 | 2,971,573 |
| 2022-07-18 | $79.95 | $80.35 | $79.09 | $79.42 | $78.72 | 1,579,905 |
| 2022-07-15 | $79.85 | $80.09 | $77.79 | $79.21 | $78.51 | 1,508,987 |
| 2022-07-14 | $79.95 | $80.17 | $78.67 | $79.39 | $78.69 | 1,117,852 |
| 2022-07-13 | $79.24 | $81.92 | $79.24 | $80.87 | $80.16 | 936,430 |
| 2022-07-12 | $82.48 | $83.56 | $80.61 | $81.16 | $80.44 | 868,045 |
| 2022-07-11 | $83.20 | $83.87 | $82.22 | $82.51 | $81.78 | 917,244 |
| 2022-07-08 | $84.29 | $84.56 | $83.16 | $83.79 | $83.05 | 805,799 |
| 2022-07-07 | $82.28 | $84.96 | $82.07 | $84.64 | $83.89 | 988,176 |
| 2022-07-06 | $82.27 | $82.79 | $80.77 | $82.20 | $81.48 | 829,090 |
| 2022-07-05 | $80.37 | $82.17 | $79.40 | $82.17 | $81.45 | 793,099 |
| 2022-07-01 | $81.50 | $81.55 | $79.73 | $81.35 | $80.63 | 1,199,331 |
| 2022-06-30 | $83.00 | $83.05 | $81.41 | $81.88 | $81.16 | 872,178 |
| 2022-06-29 | $84.02 | $84.37 | $83.31 | $83.89 | $83.15 | 489,189 |
| 2022-06-28 | $86.05 | $86.50 | $84.11 | $84.19 | $83.45 | 429,235 |
| 2022-06-27 | $86.00 | $86.42 | $84.81 | $85.65 | $84.90 | 606,997 |
| 2022-06-24 | $83.60 | $85.92 | $83.60 | $85.74 | $84.98 | 1,208,421 |
| 2022-06-23 | $82.68 | $83.39 | $82.32 | $83.06 | $82.33 | 649,657 |
| 2022-06-22 | $81.82 | $83.34 | $81.56 | $82.27 | $81.54 | 815,484 |
| 2022-06-21 | $80.88 | $82.91 | $80.15 | $82.46 | $81.73 | 904,306 |
| 2022-06-17 | $78.99 | $80.86 | $78.32 | $80.11 | $79.40 | 1,740,624 |
| 2022-06-16 | $80.21 | $80.77 | $78.64 | $79.01 | $78.31 | 1,124,963 |
| 2022-06-15 | $80.81 | $82.88 | $80.81 | $81.76 | $81.04 | 998,807 |
| 2022-06-14 | $81.17 | $81.36 | $80.17 | $80.75 | $80.04 | 1,090,482 |
| 2022-06-13 | $83.26 | $83.85 | $80.75 | $81.27 | $80.55 | 997,932 |
| 2022-06-10 | $86.11 | $86.22 | $84.90 | $84.92 | $84.17 | 688,529 |
| 2022-06-09 | $88.27 | $89.13 | $87.28 | $87.29 | $86.52 | 657,319 |
| 2022-06-08 | $88.58 | $89.26 | $87.88 | $88.33 | $87.55 | 626,909 |
| 2022-06-07 | $87.76 | $88.97 | $87.00 | $88.82 | $88.04 | 726,017 |
| 2022-06-06 | $89.31 | $89.55 | $88.18 | $88.57 | $87.79 | 472,211 |
| 2022-06-03 | $89.48 | $89.77 | $87.94 | $88.79 | $88.01 | 577,685 |
| 2022-06-02 | $90.09 | $90.33 | $88.88 | $89.87 | $89.08 | 812,929 |
| 2022-06-01 | $89.90 | $91.53 | $89.14 | $89.45 | $88.66 | 1,203,751 |
| 2022-05-31 | $87.06 | $90.34 | $85.84 | $89.75 | $88.96 | 1,995,726 |
| 2022-05-27 | $86.38 | $87.32 | $86.19 | $87.08 | $86.31 | 905,393 |
| 2022-05-26 | $84.04 | $86.51 | $84.04 | $85.99 | $85.23 | 901,966 |
| 2022-05-25 | $81.30 | $83.85 | $81.10 | $83.57 | $82.83 | 879,032 |
| 2022-05-24 | $84.28 | $84.50 | $81.52 | $81.61 | $80.89 | 1,134,791 |
| 2022-05-23 | $85.00 | $85.42 | $83.40 | $84.96 | $84.21 | 1,318,222 |
| 2022-05-20 | $87.10 | $87.38 | $80.72 | $84.70 | $83.95 | 2,960,832 |
| 2022-05-19 | $89.95 | $90.86 | $86.60 | $86.76 | $86.00 | 1,130,266 |
| 2022-05-18 | $91.82 | $92.18 | $90.42 | $90.73 | $89.93 | 843,899 |
| 2022-05-17 | $91.44 | $92.56 | $90.91 | $92.56 | $91.74 | 739,457 |
| 2022-05-16 | $91.73 | $92.30 | $90.93 | $91.20 | $90.40 | 711,185 |
| 2022-05-13 | $90.35 | $92.38 | $90.04 | $92.10 | $91.29 | 897,865 |
| 2022-05-12 | $87.06 | $89.57 | $87.06 | $89.51 | $88.72 | 974,482 |
| 2022-05-11 | $88.59 | $90.01 | $87.00 | $87.59 | $86.82 | 1,301,592 |
| 2022-05-10 | $89.68 | $89.89 | $87.21 | $88.62 | $87.84 | 1,409,810 |
| 2022-05-09 | $90.90 | $92.13 | $88.49 | $88.50 | $87.72 | 1,367,074 |
| 2022-05-06 | $91.63 | $92.68 | $90.55 | $91.92 | $91.11 | 1,104,569 |
| 2022-05-05 | $92.98 | $93.37 | $90.93 | $92.08 | $91.27 | 1,061,963 |
| 2022-05-04 | $92.23 | $94.22 | $91.39 | $94.15 | $93.32 | 1,048,507 |
| 2022-05-03 | $90.04 | $92.48 | $90.03 | $92.17 | $91.36 | 1,162,474 |
| 2022-05-02 | $87.88 | $89.73 | $87.53 | $89.67 | $88.88 | 1,066,491 |
| 2022-04-29 | $89.56 | $90.24 | $87.82 | $88.06 | $87.28 | 1,510,294 |
| 2022-04-28 | $91.11 | $92.52 | $88.37 | $90.46 | $88.96 | 1,364,884 |
| 2022-04-27 | $88.74 | $91.49 | $88.72 | $90.60 | $89.09 | 1,938,581 |
| 2022-04-26 | $88.72 | $89.50 | $87.97 | $88.26 | $86.79 | 1,232,063 |
| 2022-04-25 | $87.97 | $89.96 | $87.06 | $89.54 | $88.05 | 1,219,865 |
| 2022-04-22 | $88.49 | $89.04 | $87.28 | $87.93 | $86.47 | 1,318,109 |
| 2022-04-21 | $89.27 | $89.90 | $88.11 | $88.45 | $86.98 | 1,366,850 |
| 2022-04-20 | $88.48 | $88.99 | $87.14 | $88.69 | $87.22 | 1,482,219 |
| 2022-04-19 | $83.48 | $88.67 | $83.39 | $87.84 | $86.38 | 2,246,412 |
| 2022-04-18 | $85.09 | $85.25 | $83.05 | $83.53 | $82.14 | 1,029,558 |
| 2022-04-14 | $84.11 | $85.41 | $84.11 | $85.22 | $83.80 | 1,668,600 |
| 2022-04-13 | $83.35 | $84.03 | $83.20 | $83.80 | $82.41 | 715,752 |
| 2022-04-12 | $84.11 | $85.10 | $82.65 | $82.76 | $81.38 | 769,894 |
| 2022-04-11 | $84.14 | $85.51 | $83.50 | $83.60 | $82.21 | 924,954 |
| 2022-04-08 | $84.67 | $85.40 | $83.96 | $84.36 | $82.96 | 793,058 |
| 2022-04-07 | $85.44 | $85.57 | $83.28 | $84.68 | $83.27 | 1,529,301 |
| 2022-04-06 | $84.40 | $85.99 | $83.71 | $85.44 | $84.02 | 1,072,084 |
| 2022-04-05 | $84.60 | $85.64 | $84.36 | $85.05 | $83.64 | 1,491,946 |
| 2022-04-04 | $84.37 | $85.23 | $84.09 | $85.12 | $83.70 | 1,259,006 |
| 2022-04-01 | $82.34 | $84.46 | $81.84 | $84.45 | $83.05 | 1,582,228 |
| 2022-03-31 | $84.72 | $84.93 | $81.16 | $81.92 | $80.56 | 2,896,898 |
| 2022-03-30 | $85.98 | $86.55 | $83.97 | $84.50 | $83.09 | 1,592,706 |
| 2022-03-29 | $85.16 | $87.76 | $85.16 | $86.44 | $85.00 | 2,681,478 |
| 2022-03-28 | $84.93 | $84.93 | $83.19 | $83.83 | $82.44 | 1,690,589 |
| 2022-03-25 | $85.55 | $85.99 | $84.55 | $84.88 | $83.47 | 1,010,096 |
| 2022-03-24 | $85.55 | $86.03 | $84.39 | $85.50 | $84.08 | 1,555,139 |
| 2022-03-23 | $88.82 | $88.82 | $85.05 | $85.12 | $83.70 | 1,024,698 |
| 2022-03-22 | $89.59 | $90.53 | $88.97 | $89.17 | $87.69 | 1,712,021 |
| 2022-03-21 | $89.40 | $89.96 | $88.32 | $89.40 | $87.91 | 1,286,708 |
| 2022-03-18 | $89.46 | $89.83 | $88.36 | $89.33 | $87.84 | 2,393,106 |
| 2022-03-17 | $89.89 | $90.20 | $88.96 | $89.67 | $88.18 | 1,009,466 |
| 2022-03-16 | $88.81 | $90.53 | $87.83 | $89.95 | $88.45 | 1,053,873 |
| 2022-03-15 | $86.83 | $88.46 | $86.72 | $88.02 | $86.56 | 1,276,981 |
| 2022-03-14 | $87.06 | $88.94 | $86.31 | $86.84 | $85.40 | 1,614,033 |
| 2022-03-11 | $89.17 | $89.26 | $86.38 | $86.47 | $85.03 | 747,287 |
| 2022-03-10 | $89.12 | $89.44 | $88.13 | $88.99 | $87.51 | 1,067,925 |
| 2022-03-09 | $90.00 | $90.99 | $89.71 | $89.93 | $88.43 | 1,113,512 |
| 2022-03-08 | $88.77 | $91.32 | $87.39 | $88.09 | $86.62 | 1,209,173 |
| 2022-03-07 | $91.50 | $92.45 | $88.98 | $89.13 | $87.65 | 979,530 |
| 2022-03-04 | $93.69 | $93.99 | $91.31 | $92.45 | $90.91 | 1,056,911 |
| 2022-03-03 | $97.55 | $97.55 | $93.75 | $94.19 | $92.62 | 669,136 |
| 2022-03-02 | $94.89 | $97.30 | $94.83 | $96.77 | $95.16 | 621,291 |
| 2022-03-01 | $96.56 | $97.46 | $94.07 | $94.82 | $93.24 | 716,538 |
| 2022-02-28 | $96.17 | $99.85 | $95.55 | $97.05 | $95.44 | 2,032,401 |
| 2022-02-25 | $93.00 | $96.78 | $93.00 | $96.71 | $95.10 | 961,978 |
| 2022-02-24 | $89.75 | $93.40 | $89.66 | $93.18 | $91.63 | 965,552 |
| 2022-02-23 | $94.00 | $95.60 | $91.87 | $92.14 | $90.61 | 914,704 |
| 2022-02-22 | $97.35 | $97.88 | $94.00 | $94.21 | $92.64 | 1,548,604 |
| 2022-02-18 | $99.08 | $99.39 | $97.05 | $97.98 | $96.35 | 1,194,932 |
| 2022-02-17 | $102.65 | $105.13 | $98.27 | $99.08 | $97.43 | 3,621,463 |
| 2022-02-16 | $96.67 | $97.30 | $95.77 | $97.04 | $95.43 | 1,125,867 |
| 2022-02-15 | $95.79 | $96.96 | $95.30 | $96.45 | $94.85 | 1,345,653 |
| 2022-02-14 | $94.74 | $95.56 | $94.35 | $94.56 | $92.99 | 1,209,253 |
| 2022-02-11 | $94.55 | $95.47 | $93.95 | $94.39 | $92.82 | 1,478,255 |
| 2022-02-10 | $95.20 | $97.79 | $94.43 | $94.93 | $93.35 | 1,134,209 |
| 2022-02-09 | $93.26 | $96.50 | $93.00 | $96.23 | $94.63 | 945,140 |
| 2022-02-08 | $92.17 | $92.60 | $89.96 | $92.29 | $90.76 | 2,250,370 |
| 2022-02-07 | $93.84 | $94.34 | $90.01 | $93.00 | $91.45 | 1,707,509 |
| 2022-02-04 | $93.59 | $94.61 | $92.56 | $93.92 | $92.36 | 1,409,716 |
| 2022-02-03 | $94.80 | $96.40 | $93.43 | $93.78 | $92.22 | 939,009 |
| 2022-02-02 | $94.75 | $95.68 | $93.94 | $95.53 | $93.94 | 1,184,040 |
| 2022-02-01 | $92.75 | $94.72 | $92.38 | $94.53 | $92.96 | 1,150,621 |
| 2022-01-31 | $88.78 | $92.80 | $88.50 | $92.48 | $90.94 | 2,808,300 |
| 2022-01-28 | $87.87 | $90.03 | $85.97 | $89.97 | $87.83 | 1,346,133 |
| 2022-01-27 | $90.28 | $91.29 | $88.24 | $88.47 | $86.36 | 1,320,068 |
| 2022-01-26 | $94.00 | $96.24 | $88.56 | $89.79 | $87.65 | 2,393,040 |
| 2022-01-25 | $96.93 | $97.05 | $93.56 | $95.58 | $93.30 | 1,037,086 |
| 2022-01-24 | $94.66 | $97.52 | $93.61 | $97.41 | $95.09 | 1,278,341 |
| 2022-01-21 | $98.31 | $98.31 | $95.73 | $95.92 | $93.64 | 1,267,990 |
| 2022-01-20 | $99.21 | $100.49 | $97.79 | $98.15 | $95.81 | 771,271 |
| 2022-01-19 | $100.23 | $100.70 | $98.78 | $99.13 | $96.77 | 657,264 |
| 2022-01-18 | $99.58 | $100.61 | $98.63 | $100.13 | $97.75 | 826,077 |
| 2022-01-14 | $101.68 | $101.75 | $98.94 | $100.12 | $97.74 | 960,605 |
| 2022-01-13 | $102.70 | $103.06 | $101.81 | $102.02 | $99.59 | 1,062,925 |
| 2022-01-12 | $101.96 | $102.78 | $101.06 | $102.71 | $100.26 | 880,766 |
| 2022-01-11 | $101.29 | $101.57 | $100.43 | $101.25 | $98.84 | 1,042,031 |
| 2022-01-10 | $101.78 | $102.34 | $100.33 | $101.40 | $98.99 | 1,025,905 |
| 2022-01-07 | $103.15 | $103.63 | $102.05 | $102.78 | $100.33 | 595,073 |
| 2022-01-06 | $103.32 | $103.80 | $102.30 | $103.15 | $100.69 | 570,282 |
| 2022-01-05 | $104.30 | $105.73 | $103.15 | $103.32 | $100.86 | 947,052 |
| 2022-01-04 | $102.49 | $105.36 | $102.33 | $103.92 | $101.45 | 1,533,085 |
| 2022-01-03 | $102.22 | $102.87 | $100.90 | $102.17 | $99.74 | 677,186 |
| 2021-12-31 | $100.89 | $101.92 | $100.84 | $101.78 | $99.36 | 401,615 |
| 2021-12-30 | $99.76 | $101.46 | $99.76 | $101.02 | $98.61 | 434,543 |
| 2021-12-29 | $98.99 | $99.71 | $98.74 | $99.51 | $97.14 | 350,949 |
| 2021-12-28 | $99.42 | $100.15 | $98.38 | $98.73 | $96.38 | 379,365 |
| 2021-12-27 | $98.11 | $99.40 | $97.43 | $99.33 | $96.97 | 417,782 |
| 2021-12-23 | $96.62 | $98.37 | $96.25 | $97.92 | $95.59 | 552,330 |
| 2021-12-22 | $96.79 | $97.31 | $95.94 | $96.62 | $94.32 | 752,647 |
| 2021-12-21 | $96.89 | $97.61 | $96.18 | $96.52 | $94.22 | 918,375 |
| 2021-12-20 | $97.86 | $97.98 | $95.10 | $95.97 | $93.69 | 868,939 |
| 2021-12-17 | $100.48 | $100.72 | $98.69 | $98.85 | $96.50 | 1,561,171 |
| 2021-12-16 | $101.89 | $102.79 | $101.13 | $101.24 | $98.83 | 844,109 |
| 2021-12-15 | $100.34 | $101.67 | $99.51 | $101.40 | $98.99 | 811,624 |
| 2021-12-14 | $100.24 | $100.99 | $99.47 | $100.40 | $98.01 | 1,043,760 |
| 2021-12-13 | $100.62 | $101.00 | $99.75 | $100.58 | $98.19 | 776,897 |
| 2021-12-10 | $100.91 | $102.15 | $100.25 | $100.82 | $98.42 | 645,088 |
| 2021-12-09 | $100.89 | $101.25 | $100.11 | $100.41 | $98.02 | 544,505 |
| 2021-12-08 | $100.40 | $101.18 | $99.94 | $100.93 | $98.53 | 561,132 |
| 2021-12-07 | $99.57 | $100.51 | $99.02 | $100.11 | $97.73 | 730,357 |
| 2021-12-06 | $98.47 | $100.10 | $98.33 | $98.62 | $96.27 | 753,753 |
| 2021-12-03 | $99.15 | $99.71 | $97.41 | $98.37 | $96.03 | 748,682 |
| 2021-12-02 | $96.90 | $99.05 | $96.26 | $98.67 | $96.32 | 826,769 |
| 2021-12-01 | $97.57 | $99.52 | $96.59 | $96.66 | $94.36 | 778,638 |
| 2021-11-30 | $98.33 | $98.77 | $96.38 | $96.91 | $94.60 | 1,543,876 |
| 2021-11-29 | $99.23 | $99.96 | $97.88 | $99.13 | $96.77 | 511,098 |
| 2021-11-26 | $98.25 | $99.58 | $97.73 | $98.75 | $96.40 | 606,869 |
| 2021-11-24 | $98.98 | $99.58 | $98.15 | $99.42 | $97.05 | 393,054 |
| 2021-11-23 | $100.38 | $100.92 | $98.60 | $99.50 | $97.13 | 604,639 |
| 2021-11-22 | $100.54 | $101.20 | $99.80 | $100.43 | $98.04 | 578,454 |
| 2021-11-19 | $100.00 | $100.60 | $99.30 | $100.48 | $98.09 | 634,950 |
| 2021-11-18 | $100.88 | $101.04 | $98.89 | $99.83 | $97.45 | 539,483 |
| 2021-11-17 | $99.01 | $101.04 | $99.01 | $100.71 | $98.31 | 658,933 |
| 2021-11-16 | $99.09 | $100.61 | $99.09 | $99.42 | $97.05 | 662,744 |
| 2021-11-15 | $98.75 | $99.79 | $98.33 | $99.09 | $96.73 | 613,853 |
| 2021-11-12 | $98.65 | $98.65 | $97.37 | $98.20 | $95.86 | 657,722 |
| 2021-11-11 | $97.59 | $98.76 | $96.84 | $98.22 | $95.88 | 490,860 |
| 2021-11-10 | $97.59 | $99.90 | $97.02 | $97.65 | $95.33 | 566,415 |
| 2021-11-09 | $97.21 | $97.98 | $96.80 | $97.64 | $95.32 | 503,789 |
| 2021-11-08 | $96.00 | $97.45 | $95.00 | $97.20 | $94.89 | 599,362 |
| 2021-11-05 | $95.13 | $96.19 | $95.02 | $96.00 | $93.71 | 676,947 |
| 2021-11-04 | $93.86 | $95.04 | $93.42 | $94.82 | $92.56 | 629,311 |
| 2021-11-03 | $93.37 | $94.76 | $92.69 | $93.55 | $91.32 | 773,313 |
| 2021-11-02 | $95.20 | $95.26 | $92.07 | $93.45 | $91.23 | 953,911 |
| 2021-11-01 | $95.88 | $96.05 | $94.58 | $94.95 | $92.69 | 808,467 |
| 2021-10-29 | $95.16 | $96.10 | $93.80 | $95.76 | $93.48 | 1,376,473 |
| 2021-10-28 | $94.95 | $96.67 | $94.02 | $96.59 | $93.63 | 1,312,710 |
| 2021-10-27 | $91.23 | $95.07 | $90.62 | $94.60 | $91.70 | 1,436,504 |
| 2021-10-26 | $91.52 | $94.13 | $90.67 | $91.36 | $88.56 | 2,121,489 |
| 2021-10-25 | $89.53 | $89.59 | $88.02 | $88.50 | $85.78 | 1,531,969 |
| 2021-10-22 | $93.63 | $93.87 | $88.76 | $89.50 | $86.75 | 1,403,494 |
| 2021-10-21 | $90.82 | $92.59 | $90.74 | $92.46 | $89.62 | 1,062,082 |
| 2021-10-20 | $93.25 | $93.25 | $90.82 | $91.02 | $88.23 | 710,504 |
| 2021-10-19 | $92.99 | $93.96 | $92.08 | $93.29 | $90.43 | 657,883 |
| 2021-10-18 | $92.18 | $93.32 | $91.70 | $92.62 | $89.78 | 881,947 |
| 2021-10-15 | $92.03 | $93.15 | $91.65 | $92.47 | $89.63 | 978,527 |
| 2021-10-14 | $89.17 | $92.03 | $88.95 | $91.35 | $88.55 | 1,066,836 |
| 2021-10-13 | $87.50 | $88.72 | $86.90 | $88.25 | $85.54 | 784,015 |
| 2021-10-12 | $88.88 | $89.45 | $87.00 | $88.05 | $85.35 | 647,846 |
| 2021-10-11 | $88.00 | $89.62 | $87.81 | $88.54 | $85.82 | 883,099 |
| 2021-10-08 | $89.71 | $90.76 | $89.71 | $90.00 | $87.24 | 695,710 |
| 2021-10-07 | $88.92 | $90.25 | $88.52 | $89.31 | $86.57 | 766,790 |
| 2021-10-06 | $86.57 | $88.02 | $86.30 | $87.91 | $85.21 | 597,604 |
| 2021-10-05 | $86.98 | $87.72 | $86.08 | $87.12 | $84.45 | 970,596 |
| 2021-10-04 | $89.54 | $89.54 | $86.05 | $86.65 | $83.99 | 1,008,975 |
| 2021-10-01 | $89.28 | $89.65 | $86.63 | $89.09 | $86.36 | 889,699 |
| 2021-09-30 | $92.65 | $92.66 | $88.82 | $89.22 | $86.48 | 1,430,152 |
| 2021-09-29 | $92.88 | $93.24 | $92.13 | $92.24 | $89.41 | 423,019 |
| 2021-09-28 | $93.98 | $94.29 | $91.73 | $92.52 | $89.68 | 696,679 |
| 2021-09-27 | $94.27 | $95.52 | $93.98 | $94.07 | $91.18 | 411,198 |
| 2021-09-24 | $94.28 | $95.38 | $93.93 | $94.43 | $91.53 | 417,927 |
| 2021-09-23 | $94.93 | $96.02 | $94.58 | $94.65 | $91.75 | 475,981 |
| 2021-09-22 | $92.86 | $94.49 | $91.43 | $94.31 | $91.42 | 859,669 |
| 2021-09-21 | $96.19 | $97.53 | $92.83 | $92.86 | $90.01 | 785,451 |
| 2021-09-20 | $96.70 | $97.28 | $94.85 | $95.60 | $92.67 | 830,580 |
| 2021-09-17 | $98.18 | $98.67 | $96.53 | $97.53 | $94.54 | 1,381,192 |
| 2021-09-16 | $98.22 | $99.09 | $97.77 | $98.74 | $95.71 | 500,084 |
| 2021-09-15 | $97.23 | $98.79 | $96.76 | $98.60 | $95.57 | 499,447 |
| 2021-09-14 | $97.81 | $97.81 | $96.70 | $97.48 | $94.49 | 433,614 |
| 2021-09-13 | $98.28 | $98.64 | $97.14 | $97.56 | $94.57 | 406,834 |
| 2021-09-10 | $98.36 | $99.02 | $97.76 | $98.02 | $95.01 | 361,282 |
| 2021-09-09 | $98.21 | $99.00 | $97.70 | $98.04 | $95.03 | 523,615 |
| 2021-09-08 | $100.22 | $100.65 | $97.89 | $98.11 | $95.10 | 435,339 |
| 2021-09-07 | $99.79 | $100.95 | $99.49 | $100.21 | $97.13 | 657,369 |
| 2021-09-03 | $99.09 | $99.41 | $98.41 | $99.36 | $96.31 | 249,342 |
| 2021-09-02 | $99.08 | $99.44 | $98.44 | $98.94 | $95.90 | 245,998 |
| 2021-09-01 | $98.54 | $99.77 | $98.06 | $98.85 | $95.82 | 390,125 |
| 2021-08-31 | $98.56 | $98.74 | $97.74 | $98.31 | $95.29 | 639,940 |
| 2021-08-30 | $98.99 | $99.52 | $98.19 | $98.33 | $95.31 | 323,008 |
| 2021-08-27 | $97.66 | $98.87 | $97.51 | $98.45 | $95.43 | 366,114 |
| 2021-08-26 | $98.34 | $98.85 | $97.72 | $97.93 | $94.92 | 383,006 |
| 2021-08-25 | $98.01 | $98.84 | $97.69 | $98.44 | $95.42 | 405,745 |
| 2021-08-24 | $96.94 | $98.45 | $96.90 | $97.66 | $94.66 | 405,232 |
| 2021-08-23 | $96.07 | $97.58 | $96.07 | $97.18 | $94.20 | 444,666 |
| 2021-08-20 | $95.10 | $96.38 | $94.91 | $95.84 | $92.90 | 463,084 |
| 2021-08-19 | $96.35 | $97.27 | $94.29 | $94.78 | $91.87 | 635,952 |
| 2021-08-18 | $96.95 | $97.21 | $95.90 | $95.95 | $93.01 | 464,210 |
| 2021-08-17 | $99.40 | $99.40 | $96.25 | $97.31 | $94.32 | 542,057 |
| 2021-08-16 | $99.85 | $100.77 | $99.48 | $99.98 | $96.91 | 548,144 |
| 2021-08-13 | $99.33 | $100.27 | $99.04 | $100.26 | $97.18 | 528,193 |
| 2021-08-12 | $98.98 | $99.35 | $98.41 | $99.07 | $96.03 | 678,510 |
| 2021-08-11 | $98.52 | $99.06 | $97.73 | $98.71 | $95.68 | 470,988 |
| 2021-08-10 | $98.07 | $99.03 | $97.79 | $98.68 | $95.65 | 339,298 |
| 2021-08-09 | $98.28 | $98.96 | $97.92 | $98.20 | $95.19 | 369,728 |
| 2021-08-06 | $99.22 | $99.95 | $97.68 | $97.99 | $94.98 | 573,479 |
| 2021-08-05 | $99.61 | $99.73 | $98.41 | $99.07 | $96.03 | 507,870 |
| 2021-08-04 | $100.34 | $101.01 | $99.15 | $99.56 | $96.50 | 553,870 |
| 2021-08-03 | $100.05 | $100.87 | $98.67 | $100.38 | $97.30 | 899,234 |
| 2021-08-02 | $100.07 | $101.60 | $99.47 | $99.65 | $96.59 | 637,543 |
| 2021-07-30 | $99.87 | $101.50 | $99.18 | $99.44 | $96.39 | 1,622,605 |
| 2021-07-29 | $100.51 | $100.76 | $99.36 | $100.49 | $96.74 | 970,394 |
| 2021-07-28 | $101.40 | $102.69 | $99.75 | $99.88 | $96.16 | 1,437,598 |
| 2021-07-27 | $102.82 | $103.46 | $100.34 | $101.37 | $97.59 | 1,496,095 |
| 2021-07-26 | $98.10 | $104.89 | $96.88 | $103.72 | $99.85 | 3,870,542 |
| 2021-07-23 | $93.68 | $93.68 | $91.68 | $92.41 | $88.97 | 1,105,317 |
| 2021-07-22 | $94.20 | $94.20 | $92.86 | $93.24 | $89.76 | 393,869 |
| 2021-07-21 | $94.37 | $95.29 | $93.84 | $94.22 | $90.71 | 421,866 |
| 2021-07-20 | $92.16 | $94.39 | $91.91 | $94.00 | $90.50 | 653,972 |
| 2021-07-19 | $93.04 | $93.45 | $90.82 | $91.80 | $88.38 | 796,902 |
| 2021-07-16 | $94.57 | $94.85 | $93.61 | $94.04 | $90.53 | 678,114 |
| 2021-07-15 | $97.73 | $97.85 | $94.51 | $94.80 | $91.27 | 1,006,213 |
| 2021-07-14 | $97.65 | $98.42 | $97.30 | $97.79 | $94.14 | 624,766 |
| 2021-07-13 | $98.16 | $98.32 | $97.28 | $97.57 | $93.93 | 480,477 |
| 2021-07-12 | $97.59 | $98.26 | $97.22 | $98.15 | $94.49 | 341,827 |
| 2021-07-09 | $97.63 | $98.25 | $97.22 | $97.98 | $94.33 | 430,981 |
| 2021-07-08 | $96.19 | $97.23 | $95.39 | $96.89 | $93.28 | 591,087 |
| 2021-07-07 | $95.75 | $97.11 | $95.53 | $96.93 | $93.32 | 498,560 |
| 2021-07-06 | $96.46 | $96.69 | $94.57 | $95.62 | $92.06 | 498,060 |
| 2021-07-02 | $95.65 | $96.84 | $95.53 | $96.65 | $93.05 | 686,621 |
| 2021-07-01 | $94.90 | $95.78 | $94.85 | $95.34 | $91.79 | 568,622 |
| 2021-06-30 | $94.21 | $94.60 | $93.67 | $94.52 | $91.00 | 826,818 |
| 2021-06-29 | $93.97 | $94.62 | $93.53 | $94.00 | $90.50 | 905,978 |
| 2021-06-28 | $94.00 | $94.57 | $93.37 | $93.61 | $90.12 | 815,193 |
| 2021-06-25 | $93.33 | $93.70 | $92.80 | $93.54 | $90.05 | 688,513 |
| 2021-06-24 | $92.94 | $93.78 | $92.88 | $93.18 | $89.71 | 568,788 |
| 2021-06-23 | $92.99 | $93.35 | $92.51 | $92.71 | $89.25 | 671,688 |
| 2021-06-22 | $92.11 | $93.18 | $91.05 | $92.87 | $89.41 | 595,898 |
| 2021-06-21 | $91.26 | $92.76 | $90.80 | $92.16 | $88.72 | 677,086 |
| 2021-06-18 | $91.05 | $92.00 | $90.55 | $91.03 | $87.64 | 1,126,381 |
| 2021-06-17 | $93.99 | $94.14 | $90.81 | $91.84 | $88.42 | 923,338 |
| 2021-06-16 | $95.07 | $95.07 | $93.62 | $94.00 | $90.50 | 628,928 |
| 2021-06-15 | $95.38 | $95.44 | $94.43 | $95.12 | $91.57 | 573,609 |
| 2021-06-14 | $97.23 | $97.63 | $94.94 | $95.50 | $91.94 | 727,573 |
| 2021-06-11 | $96.30 | $97.64 | $96.06 | $97.47 | $93.84 | 644,155 |
| 2021-06-10 | $95.63 | $96.49 | $95.21 | $96.22 | $92.63 | 429,003 |
| 2021-06-09 | $96.75 | $96.80 | $95.33 | $95.40 | $91.84 | 317,380 |
| 2021-06-08 | $95.16 | $96.80 | $94.41 | $96.37 | $92.78 | 429,261 |
| 2021-06-07 | $95.62 | $95.65 | $94.47 | $94.75 | $91.22 | 399,175 |
| 2021-06-04 | $95.64 | $95.83 | $94.14 | $95.24 | $91.69 | 549,180 |
| 2021-06-03 | $95.49 | $95.75 | $94.15 | $95.57 | $92.01 | 768,582 |
| 2021-06-02 | $96.40 | $96.66 | $94.95 | $95.46 | $91.90 | 668,459 |
| 2021-06-01 | $96.50 | $96.76 | $95.60 | $96.29 | $92.70 | 523,332 |
| 2021-05-28 | $96.43 | $96.43 | $95.20 | $95.97 | $92.39 | 425,079 |
| 2021-05-27 | $94.98 | $96.18 | $94.76 | $95.92 | $92.34 | 1,160,501 |
| 2021-05-26 | $94.30 | $95.00 | $94.04 | $94.83 | $91.30 | 432,975 |
| 2021-05-25 | $94.43 | $94.88 | $93.89 | $94.04 | $90.53 | 489,456 |
| 2021-05-24 | $94.45 | $94.45 | $93.67 | $94.12 | $90.61 | 437,481 |
| 2021-05-21 | $94.66 | $95.18 | $93.94 | $94.06 | $90.55 | 600,808 |
| 2021-05-20 | $93.54 | $95.00 | $93.20 | $94.80 | $91.27 | 568,204 |
| 2021-05-19 | $94.37 | $94.67 | $92.75 | $93.84 | $90.34 | 745,615 |
| 2021-05-18 | $96.02 | $96.48 | $94.92 | $94.98 | $91.44 | 641,771 |
| 2021-05-17 | $96.36 | $96.43 | $94.87 | $96.08 | $92.50 | 708,013 |
| 2021-05-14 | $96.06 | $97.06 | $95.42 | $96.30 | $92.71 | 728,571 |
| 2021-05-13 | $94.95 | $97.10 | $94.95 | $96.31 | $92.72 | 550,450 |
| 2021-05-12 | $98.17 | $98.71 | $94.58 | $94.76 | $91.23 | 705,850 |
| 2021-05-11 | $99.24 | $100.03 | $97.83 | $98.21 | $94.55 | 682,857 |
| 2021-05-10 | $99.76 | $101.10 | $99.06 | $99.39 | $95.69 | 700,025 |
| 2021-05-07 | $99.75 | $100.42 | $99.11 | $99.15 | $95.45 | 583,429 |
| 2021-05-06 | $99.79 | $100.12 | $98.70 | $99.43 | $95.72 | 636,992 |
| 2021-05-05 | $98.11 | $99.75 | $98.04 | $99.38 | $95.68 | 534,381 |
| 2021-05-04 | $99.44 | $99.54 | $97.82 | $98.20 | $94.54 | 669,515 |
| 2021-05-03 | $99.71 | $100.48 | $98.46 | $99.36 | $95.66 | 837,307 |
| 2021-04-30 | $98.24 | $99.47 | $98.13 | $99.45 | $95.74 | 1,035,609 |
| 2021-04-29 | $98.81 | $99.51 | $98.02 | $99.09 | $94.75 | 756,685 |
| 2021-04-28 | $98.61 | $98.61 | $96.77 | $98.00 | $93.71 | 703,942 |
| 2021-04-27 | $96.75 | $99.85 | $95.73 | $98.35 | $94.04 | 1,256,732 |
| 2021-04-26 | $97.21 | $97.59 | $95.59 | $97.02 | $92.77 | 987,288 |
| 2021-04-23 | $99.37 | $100.51 | $96.77 | $97.15 | $92.89 | 889,388 |
| 2021-04-22 | $97.66 | $98.96 | $97.15 | $98.48 | $94.17 | 673,442 |
| 2021-04-21 | $96.75 | $98.45 | $96.57 | $97.69 | $93.41 | 616,292 |
| 2021-04-20 | $98.17 | $98.26 | $96.15 | $96.73 | $92.49 | 771,306 |
| 2021-04-19 | $98.00 | $98.67 | $96.88 | $98.01 | $93.72 | 644,723 |
| 2021-04-16 | $99.50 | $99.65 | $97.97 | $98.00 | $93.71 | 1,016,644 |
| 2021-04-15 | $100.32 | $100.36 | $98.84 | $99.01 | $94.67 | 845,302 |
| 2021-04-14 | $98.26 | $100.29 | $97.39 | $99.99 | $95.61 | 1,069,368 |
| 2021-04-13 | $96.63 | $100.47 | $95.67 | $98.84 | $94.51 | 1,723,226 |
| 2021-04-12 | $94.79 | $97.27 | $94.36 | $97.11 | $92.86 | 737,732 |
| 2021-04-09 | $96.33 | $96.83 | $94.73 | $95.24 | $91.07 | 717,986 |
| 2021-04-08 | $97.48 | $97.65 | $94.94 | $96.21 | $91.99 | 1,743,645 |
| 2021-04-07 | $96.06 | $97.50 | $95.95 | $97.19 | $92.93 | 603,312 |
| 2021-04-06 | $95.48 | $96.55 | $95.05 | $95.77 | $91.57 | 750,707 |
| 2021-04-05 | $95.70 | $96.45 | $94.88 | $95.55 | $91.36 | 811,772 |
| 2021-04-01 | $96.25 | $97.32 | $95.00 | $95.46 | $91.28 | 878,664 |
| 2021-03-31 | $97.00 | $97.26 | $95.61 | $96.12 | $91.91 | 1,411,489 |
| 2021-03-30 | $97.82 | $98.40 | $96.51 | $96.88 | $92.64 | 973,258 |
| 2021-03-29 | $98.00 | $98.65 | $96.95 | $97.90 | $93.61 | 608,477 |
| 2021-03-26 | $98.49 | $99.49 | $97.76 | $98.50 | $94.18 | 629,008 |
| 2021-03-25 | $94.63 | $98.87 | $94.58 | $98.35 | $94.04 | 756,179 |
| 2021-03-24 | $96.94 | $98.20 | $95.62 | $95.63 | $91.44 | 770,323 |
| 2021-03-23 | $96.56 | $97.32 | $96.13 | $96.75 | $92.51 | 737,006 |
| 2021-03-22 | $96.63 | $98.04 | $95.71 | $96.85 | $92.61 | 811,644 |
| 2021-03-19 | $95.20 | $96.36 | $94.28 | $95.93 | $91.73 | 2,762,412 |
| 2021-03-18 | $94.91 | $97.45 | $94.67 | $95.53 | $91.34 | 712,987 |
| 2021-03-17 | $96.69 | $97.40 | $92.76 | $94.97 | $90.81 | 1,135,538 |
| 2021-03-16 | $97.84 | $98.00 | $96.34 | $97.41 | $93.14 | 690,630 |
| 2021-03-15 | $95.22 | $97.68 | $94.99 | $97.41 | $93.14 | 717,693 |
| 2021-03-12 | $95.12 | $95.38 | $94.03 | $94.89 | $90.73 | 763,619 |
| 2021-03-11 | $96.58 | $97.63 | $94.48 | $94.88 | $90.72 | 928,143 |
| 2021-03-10 | $96.49 | $97.11 | $95.15 | $96.76 | $92.52 | 661,397 |
| 2021-03-09 | $97.76 | $98.95 | $95.56 | $95.82 | $91.62 | 1,167,129 |
| 2021-03-08 | $94.64 | $98.25 | $94.19 | $97.29 | $93.03 | 715,788 |
| 2021-03-05 | $92.96 | $95.10 | $91.53 | $94.79 | $90.64 | 802,227 |
| 2021-03-04 | $93.05 | $93.58 | $90.32 | $92.24 | $88.20 | 1,017,061 |
| 2021-03-03 | $95.50 | $95.60 | $92.88 | $93.03 | $88.95 | 617,494 |
| 2021-03-02 | $95.43 | $95.91 | $93.36 | $95.29 | $91.12 | 753,524 |
| 2021-03-01 | $94.14 | $96.18 | $93.56 | $95.06 | $90.90 | 1,000,068 |
| 2021-02-26 | $92.27 | $95.07 | $92.00 | $93.71 | $89.60 | 2,475,649 |
| 2021-02-25 | $91.16 | $94.05 | $89.19 | $91.84 | $87.82 | 1,880,365 |
| 2021-02-24 | $91.11 | $92.33 | $90.36 | $90.91 | $86.93 | 889,795 |
| 2021-02-23 | $91.70 | $92.24 | $90.55 | $91.38 | $87.38 | 850,335 |
| 2021-02-22 | $89.65 | $91.97 | $89.36 | $91.76 | $87.74 | 806,388 |
| 2021-02-19 | $92.23 | $92.44 | $89.96 | $90.00 | $86.06 | 705,102 |
| 2021-02-18 | $90.05 | $91.88 | $90.05 | $91.43 | $87.42 | 509,072 |
| 2021-02-17 | $89.64 | $91.20 | $89.16 | $90.88 | $86.90 | 750,651 |
| 2021-02-16 | $91.60 | $92.60 | $89.38 | $89.43 | $85.51 | 894,937 |
| 2021-02-12 | $90.55 | $91.54 | $90.25 | $91.48 | $87.47 | 717,327 |
| 2021-02-11 | $92.10 | $92.61 | $90.16 | $90.65 | $86.68 | 1,068,708 |
| 2021-02-10 | $90.84 | $93.49 | $89.75 | $92.29 | $88.25 | 1,444,673 |
| 2021-02-09 | $92.95 | $93.30 | $90.59 | $90.74 | $86.76 | 1,350,203 |
| 2021-02-08 | $99.61 | $99.68 | $92.41 | $93.15 | $89.07 | 2,631,668 |
| 2021-02-05 | $97.38 | $98.46 | $96.03 | $97.28 | $93.02 | 1,244,381 |
| 2021-02-04 | $96.44 | $97.85 | $96.00 | $96.87 | $92.63 | 633,941 |
| 2021-02-03 | $95.67 | $96.94 | $94.63 | $96.50 | $92.27 | 645,169 |
| 2021-02-02 | $94.96 | $96.48 | $94.05 | $95.49 | $91.31 | 756,982 |
| 2021-02-01 | $93.75 | $94.54 | $92.75 | $94.36 | $90.23 | 418,807 |
| 2021-01-29 | $94.26 | $95.32 | $93.02 | $93.82 | $89.07 | 726,695 |
| 2021-01-28 | $93.88 | $95.62 | $93.36 | $95.14 | $90.32 | 1,059,909 |
| 2021-01-27 | $94.24 | $95.34 | $91.26 | $93.29 | $88.56 | 1,162,706 |
| 2021-01-26 | $96.85 | $96.85 | $93.07 | $95.19 | $90.37 | 1,081,450 |
| 2021-01-25 | $97.47 | $98.45 | $95.32 | $95.83 | $90.98 | 638,000 |
| 2021-01-22 | $96.78 | $97.76 | $95.48 | $97.48 | $92.54 | 437,886 |
| 2021-01-21 | $94.89 | $97.95 | $94.31 | $97.00 | $92.09 | 706,539 |
| 2021-01-20 | $95.91 | $96.67 | $94.12 | $94.74 | $89.94 | 664,921 |
| 2021-01-19 | $97.58 | $97.68 | $94.76 | $96.29 | $91.41 | 769,292 |
| 2021-01-15 | $98.42 | $98.56 | $96.18 | $97.20 | $92.28 | 1,018,105 |
| 2021-01-14 | $99.54 | $101.24 | $98.99 | $99.21 | $94.18 | 1,059,032 |
| 2021-01-13 | $98.72 | $99.60 | $98.23 | $99.25 | $94.22 | 641,051 |
| 2021-01-12 | $97.00 | $99.63 | $96.53 | $99.12 | $94.10 | 843,276 |
| 2021-01-11 | $96.50 | $97.93 | $96.13 | $96.85 | $91.94 | 578,099 |
| 2021-01-08 | $95.26 | $97.53 | $95.01 | $97.26 | $92.33 | 909,050 |
| 2021-01-07 | $95.43 | $95.59 | $94.25 | $94.79 | $89.99 | 646,860 |
| 2021-01-06 | $93.00 | $95.48 | $93.00 | $94.49 | $89.70 | 693,673 |
| 2021-01-05 | $92.21 | $94.27 | $92.00 | $93.18 | $88.46 | 537,713 |
| 2021-01-04 | $93.74 | $93.74 | $90.39 | $91.96 | $87.30 | 989,975 |
| 2020-12-31 | $93.75 | $94.19 | $92.80 | $93.54 | $88.80 | 559,168 |
| 2020-12-30 | $93.31 | $94.84 | $93.01 | $94.00 | $89.24 | 507,406 |
| 2020-12-29 | $93.78 | $93.80 | $92.21 | $93.38 | $88.65 | 459,575 |
| 2020-12-28 | $93.51 | $94.15 | $92.83 | $93.34 | $88.61 | 475,073 |
| 2020-12-24 | $93.22 | $93.34 | $92.01 | $93.15 | $88.43 | 201,042 |
| 2020-12-23 | $92.99 | $93.45 | $91.84 | $92.75 | $88.05 | 671,640 |
| 2020-12-22 | $93.69 | $94.24 | $92.25 | $92.38 | $87.70 | 583,536 |
| 2020-12-21 | $92.65 | $94.80 | $91.33 | $93.60 | $88.86 | 1,095,548 |
| 2020-12-18 | $93.75 | $94.30 | $92.00 | $93.81 | $89.06 | 1,873,729 |
| 2020-12-17 | $94.76 | $96.07 | $93.03 | $93.21 | $88.49 | 934,541 |
| 2020-12-16 | $92.20 | $95.56 | $92.00 | $94.76 | $89.96 | 1,485,691 |
| 2020-12-15 | $90.88 | $92.76 | $89.14 | $92.25 | $87.58 | 1,015,900 |
| 2020-12-14 | $90.17 | $91.32 | $89.49 | $90.11 | $85.55 | 682,729 |
| 2020-12-11 | $88.18 | $89.50 | $87.52 | $89.00 | $84.49 | 889,462 |
| 2020-12-10 | $88.18 | $89.28 | $87.70 | $88.68 | $84.19 | 783,709 |
| 2020-12-09 | $91.05 | $91.54 | $88.43 | $88.76 | $84.26 | 1,367,049 |
| 2020-12-08 | $89.02 | $91.11 | $88.84 | $89.72 | $85.18 | 701,951 |
| 2020-12-07 | $90.67 | $90.99 | $89.40 | $89.57 | $85.03 | 1,079,277 |
| 2020-12-04 | $92.90 | $93.71 | $90.92 | $91.07 | $86.46 | 1,477,757 |
| 2020-12-03 | $93.90 | $95.22 | $92.36 | $92.66 | $87.97 | 907,267 |
| 2020-12-02 | $94.77 | $94.97 | $91.30 | $93.93 | $89.17 | 1,192,135 |
| 2020-12-01 | $94.34 | $97.13 | $93.80 | $96.19 | $91.32 | 1,911,944 |
| 2020-11-30 | $92.01 | $93.25 | $90.69 | $93.03 | $88.32 | 1,223,378 |
| 2020-11-27 | $91.89 | $93.20 | $91.49 | $92.32 | $87.64 | 227,885 |
| 2020-11-25 | $91.55 | $92.34 | $90.90 | $92.14 | $87.47 | 587,620 |
| 2020-11-24 | $93.44 | $94.00 | $91.81 | $92.10 | $87.43 | 1,117,616 |
| 2020-11-23 | $93.22 | $93.74 | $91.88 | $92.62 | $87.93 | 679,451 |
| 2020-11-20 | $91.47 | $93.40 | $90.74 | $93.02 | $88.31 | 832,960 |
| 2020-11-19 | $91.67 | $92.56 | $90.24 | $91.75 | $87.10 | 628,290 |
| 2020-11-18 | $91.94 | $94.30 | $90.99 | $92.08 | $87.42 | 1,032,309 |
| 2020-11-17 | $90.48 | $92.47 | $89.27 | $91.89 | $87.24 | 641,809 |
| 2020-11-16 | $89.86 | $90.94 | $87.78 | $90.89 | $86.29 | 891,913 |
| 2020-11-13 | $84.83 | $88.67 | $84.82 | $87.72 | $83.28 | 1,152,514 |
| 2020-11-12 | $86.38 | $86.38 | $83.34 | $84.22 | $79.95 | 701,143 |
| 2020-11-11 | $86.33 | $87.43 | $85.65 | $86.53 | $82.15 | 981,927 |
| 2020-11-10 | $85.72 | $87.22 | $84.75 | $85.65 | $81.31 | 947,819 |
| 2020-11-09 | $88.08 | $88.73 | $85.06 | $85.40 | $81.07 | 1,742,682 |
| 2020-11-06 | $84.48 | $85.46 | $83.18 | $84.34 | $80.07 | 588,929 |
| 2020-11-05 | $83.96 | $84.49 | $83.02 | $84.10 | $79.84 | 818,847 |
| 2020-11-04 | $84.10 | $84.64 | $82.23 | $82.38 | $78.21 | 839,288 |
| 2020-11-03 | $83.66 | $85.33 | $82.34 | $84.71 | $80.42 | 755,213 |
| 2020-11-02 | $83.53 | $84.10 | $82.01 | $82.40 | $78.23 | 839,741 |
| 2020-10-30 | $82.70 | $83.44 | $81.69 | $82.72 | $78.53 | 1,198,619 |
| 2020-10-29 | $83.41 | $84.87 | $82.20 | $83.87 | $78.97 | 1,015,989 |
| 2020-10-28 | $83.65 | $84.55 | $81.72 | $84.04 | $79.13 | 1,717,016 |
| 2020-10-27 | $84.09 | $86.40 | $82.67 | $85.10 | $80.13 | 2,330,374 |
| 2020-10-26 | $87.02 | $87.90 | $82.25 | $83.40 | $78.53 | 3,951,220 |
| 2020-10-23 | $91.95 | $92.95 | $91.00 | $92.00 | $86.63 | 1,971,971 |
| 2020-10-22 | $87.27 | $89.91 | $86.56 | $89.82 | $84.57 | 1,167,913 |
| 2020-10-21 | $86.50 | $87.78 | $86.23 | $86.95 | $81.87 | 669,418 |
| 2020-10-20 | $87.24 | $88.09 | $86.31 | $86.66 | $81.60 | 548,268 |
| 2020-10-19 | $88.51 | $88.88 | $86.12 | $86.55 | $81.50 | 711,960 |
| 2020-10-16 | $86.88 | $87.85 | $86.16 | $87.60 | $82.48 | 636,054 |
| 2020-10-15 | $85.02 | $87.04 | $84.90 | $86.81 | $81.74 | 492,218 |
| 2020-10-14 | $87.38 | $88.14 | $85.75 | $85.85 | $80.84 | 607,028 |
| 2020-10-13 | $87.83 | $87.83 | $86.22 | $86.89 | $81.82 | 644,163 |
| 2020-10-12 | $89.44 | $89.66 | $87.05 | $87.74 | $82.62 | 708,638 |
| 2020-10-09 | $88.15 | $90.00 | $88.11 | $89.16 | $83.95 | 836,140 |
| 2020-10-08 | $85.31 | $88.00 | $85.02 | $87.96 | $82.82 | 742,037 |
| 2020-10-07 | $84.29 | $85.17 | $83.66 | $84.93 | $79.97 | 521,289 |
| 2020-10-06 | $83.92 | $84.99 | $82.78 | $83.05 | $78.20 | 815,858 |
| 2020-10-05 | $83.20 | $84.58 | $82.84 | $83.09 | $78.24 | 808,728 |
| 2020-10-02 | $81.37 | $84.13 | $80.24 | $82.97 | $78.12 | 812,805 |
| 2020-10-01 | $82.99 | $84.61 | $82.38 | $82.95 | $78.11 | 765,285 |
| 2020-09-30 | $84.03 | $85.82 | $82.29 | $82.72 | $77.89 | 1,427,836 |
| 2020-09-29 | $79.18 | $81.90 | $78.84 | $81.24 | $76.50 | 941,636 |
| 2020-09-28 | $78.00 | $78.65 | $77.29 | $78.25 | $73.68 | 482,437 |
| 2020-09-25 | $76.05 | $77.23 | $75.40 | $76.97 | $72.48 | 693,748 |
| 2020-09-24 | $77.26 | $77.45 | $75.27 | $76.16 | $71.71 | 702,509 |
| 2020-09-23 | $77.92 | $79.75 | $76.78 | $76.88 | $72.39 | 987,499 |
| 2020-09-22 | $76.12 | $77.57 | $75.25 | $75.45 | $71.04 | 716,814 |
| 2020-09-21 | $78.42 | $78.53 | $75.60 | $76.07 | $71.63 | 1,066,948 |
| 2020-09-18 | $80.29 | $81.97 | $79.51 | $79.91 | $75.24 | 1,765,716 |
| 2020-09-17 | $77.22 | $80.59 | $77.10 | $80.41 | $75.71 | 1,257,111 |
| 2020-09-16 | $76.78 | $80.01 | $76.65 | $78.51 | $73.93 | 1,105,517 |
| 2020-09-15 | $77.43 | $78.44 | $76.40 | $77.41 | $72.89 | 1,169,489 |
| 2020-09-14 | $78.73 | $80.43 | $77.10 | $77.18 | $72.67 | 1,099,914 |
| 2020-09-11 | $79.29 | $79.29 | $78.06 | $78.65 | $74.06 | 782,183 |
| 2020-09-10 | $79.05 | $80.00 | $78.20 | $78.57 | $73.98 | 1,098,506 |
| 2020-09-09 | $78.50 | $79.50 | $76.77 | $78.37 | $73.79 | 1,464,067 |
| 2020-09-08 | $77.48 | $79.19 | $77.16 | $78.09 | $73.53 | 869,914 |
| 2020-09-04 | $80.71 | $81.00 | $78.20 | $79.06 | $74.44 | 613,541 |
| 2020-09-03 | $82.65 | $83.26 | $79.26 | $80.01 | $75.34 | 755,957 |
| 2020-09-02 | $82.93 | $83.14 | $80.90 | $82.56 | $77.74 | 645,974 |
| 2020-09-01 | $78.57 | $81.93 | $78.00 | $81.90 | $77.12 | 711,420 |
| 2020-08-31 | $80.59 | $80.60 | $78.50 | $78.94 | $74.33 | 750,455 |
| 2020-08-28 | $81.00 | $81.36 | $79.50 | $80.94 | $76.21 | 689,127 |
| 2020-08-27 | $79.47 | $82.08 | $79.41 | $80.68 | $75.97 | 658,286 |
| 2020-08-26 | $79.80 | $80.00 | $78.44 | $79.45 | $74.81 | 483,115 |
| 2020-08-25 | $80.65 | $80.65 | $78.85 | $79.38 | $74.74 | 452,828 |
| 2020-08-24 | $77.14 | $80.30 | $76.53 | $79.94 | $75.27 | 516,990 |
| 2020-08-21 | $77.34 | $77.92 | $76.33 | $76.82 | $72.33 | 591,126 |
| 2020-08-20 | $78.04 | $78.20 | $76.46 | $77.45 | $72.93 | 499,966 |
| 2020-08-19 | $78.94 | $79.94 | $78.29 | $78.59 | $74.00 | 363,283 |
| 2020-08-18 | $78.21 | $78.93 | $77.51 | $78.65 | $74.06 | 462,943 |
| 2020-08-17 | $79.75 | $79.75 | $77.98 | $78.39 | $73.81 | 546,577 |
| 2020-08-14 | $79.35 | $80.17 | $78.57 | $79.63 | $74.98 | 473,404 |
| 2020-08-13 | $79.33 | $79.94 | $78.68 | $78.94 | $74.33 | 476,863 |
| 2020-08-12 | $79.31 | $80.39 | $78.46 | $79.82 | $75.16 | 732,596 |
| 2020-08-11 | $79.65 | $80.45 | $78.47 | $78.72 | $74.12 | 664,878 |
| 2020-08-10 | $77.17 | $79.05 | $76.70 | $78.97 | $74.36 | 787,588 |
| 2020-08-07 | $76.48 | $76.76 | $75.59 | $76.75 | $72.27 | 543,840 |
| 2020-08-06 | $77.38 | $77.66 | $76.54 | $76.89 | $72.40 | 707,768 |
| 2020-08-05 | $75.39 | $77.42 | $75.38 | $77.36 | $72.84 | 982,031 |
| 2020-08-04 | $74.25 | $75.22 | $73.93 | $74.86 | $70.49 | 1,140,534 |
| 2020-08-03 | $72.96 | $74.92 | $72.28 | $74.87 | $70.50 | 1,113,053 |
| 2020-07-31 | $72.53 | $72.86 | $71.07 | $72.76 | $68.51 | 1,111,277 |
| 2020-07-30 | $73.33 | $73.88 | $72.51 | $73.30 | $68.38 | 761,418 |
| 2020-07-29 | $72.86 | $74.58 | $72.13 | $74.03 | $69.06 | 1,122,956 |
| 2020-07-28 | $71.81 | $73.39 | $71.16 | $72.41 | $67.55 | 1,411,371 |
| 2020-07-27 | $75.04 | $75.40 | $70.78 | $71.84 | $67.02 | 5,159,473 |
| 2020-07-24 | $80.24 | $80.80 | $77.02 | $77.59 | $72.38 | 1,653,489 |
| 2020-07-23 | $79.56 | $80.80 | $79.12 | $79.80 | $74.44 | 858,478 |
| 2020-07-22 | $77.28 | $79.90 | $77.28 | $79.15 | $73.84 | 689,132 |
| 2020-07-21 | $79.03 | $80.73 | $78.60 | $78.83 | $73.54 | 901,643 |
| 2020-07-20 | $76.98 | $78.24 | $76.69 | $78.00 | $72.77 | 761,483 |
| 2020-07-17 | $77.83 | $78.96 | $77.05 | $77.49 | $72.29 | 789,211 |
| 2020-07-16 | $78.00 | $79.34 | $77.10 | $77.51 | $72.31 | 599,232 |
| 2020-07-15 | $75.40 | $78.68 | $75.14 | $78.33 | $73.07 | 765,412 |
| 2020-07-14 | $73.65 | $74.78 | $73.10 | $74.62 | $69.61 | 589,827 |
| 2020-07-13 | $75.00 | $75.43 | $72.76 | $73.61 | $68.67 | 649,253 |
| 2020-07-10 | $71.51 | $74.20 | $71.40 | $74.18 | $69.20 | 670,515 |
| 2020-07-09 | $73.10 | $73.49 | $71.01 | $71.50 | $66.70 | 1,182,665 |
| 2020-07-08 | $73.38 | $73.93 | $72.17 | $73.26 | $68.34 | 595,321 |
| 2020-07-07 | $74.64 | $74.67 | $73.16 | $73.54 | $68.60 | 680,064 |
| 2020-07-06 | $75.40 | $76.22 | $74.09 | $74.84 | $69.82 | 743,824 |
| 2020-07-02 | $76.40 | $76.98 | $74.33 | $74.60 | $69.59 | 692,873 |
| 2020-07-01 | $74.69 | $75.92 | $74.38 | $74.69 | $69.68 | 731,981 |
| 2020-06-30 | $73.29 | $75.25 | $72.40 | $74.95 | $69.92 | 981,363 |
| 2020-06-29 | $72.07 | $73.79 | $70.85 | $73.79 | $68.84 | 1,011,767 |
| 2020-06-26 | $70.10 | $70.82 | $69.44 | $70.61 | $65.87 | 3,389,788 |
| 2020-06-25 | $70.26 | $70.83 | $69.33 | $70.36 | $65.64 | 1,235,926 |
| 2020-06-24 | $72.89 | $72.90 | $70.18 | $70.94 | $66.18 | 999,207 |
| 2020-06-23 | $74.73 | $74.73 | $73.12 | $73.77 | $68.82 | 697,713 |
| 2020-06-22 | $71.51 | $73.18 | $70.37 | $73.14 | $68.23 | 1,204,949 |
| 2020-06-19 | $76.64 | $76.64 | $71.19 | $71.34 | $66.55 | 3,181,993 |
| 2020-06-18 | $75.51 | $76.71 | $74.96 | $75.16 | $70.12 | 754,976 |
| 2020-06-17 | $77.33 | $77.57 | $75.87 | $76.65 | $71.51 | 548,765 |
| 2020-06-16 | $78.07 | $78.39 | $75.55 | $77.11 | $71.93 | 680,989 |
| 2020-06-15 | $72.36 | $76.28 | $71.50 | $75.51 | $70.44 | 856,272 |
| 2020-06-12 | $73.58 | $74.54 | $72.14 | $74.30 | $69.31 | 800,538 |
| 2020-06-11 | $73.50 | $73.67 | $70.37 | $71.08 | $66.31 | 918,795 |
| 2020-06-10 | $79.09 | $79.09 | $75.97 | $76.12 | $71.01 | 813,792 |
| 2020-06-09 | $79.84 | $80.54 | $77.33 | $79.21 | $73.89 | 1,110,348 |
| 2020-06-08 | $81.78 | $83.99 | $81.55 | $83.92 | $78.29 | 1,153,111 |
| 2020-06-05 | $79.43 | $82.19 | $79.07 | $80.86 | $75.43 | 1,154,612 |
| 2020-06-04 | $76.63 | $77.99 | $75.69 | $77.06 | $71.89 | 926,978 |
| 2020-06-03 | $74.29 | $77.30 | $74.25 | $77.19 | $72.01 | 1,307,015 |
| 2020-06-02 | $73.12 | $74.82 | $72.91 | $73.32 | $68.40 | 1,050,564 |
| 2020-06-01 | $73.56 | $74.21 | $72.35 | $72.66 | $67.78 | 745,713 |
| 2020-05-29 | $74.20 | $74.30 | $72.55 | $73.51 | $68.58 | 1,642,011 |
| 2020-05-28 | $74.07 | $74.48 | $72.64 | $73.46 | $68.53 | 1,289,138 |
| 2020-05-27 | $73.61 | $74.96 | $72.24 | $73.35 | $68.43 | 1,102,437 |
| 2020-05-26 | $68.85 | $72.66 | $68.10 | $72.56 | $67.69 | 2,309,280 |
| 2020-05-22 | $68.68 | $68.93 | $66.47 | $66.69 | $62.21 | 1,010,063 |
| 2020-05-21 | $68.51 | $68.97 | $67.42 | $68.80 | $64.18 | 690,489 |
| 2020-05-20 | $69.03 | $69.33 | $68.17 | $68.86 | $64.24 | 677,429 |
| 2020-05-19 | $68.67 | $69.22 | $67.37 | $67.97 | $63.41 | 848,172 |
| 2020-05-18 | $67.00 | $69.49 | $66.80 | $68.26 | $63.68 | 1,265,117 |
| 2020-05-15 | $64.20 | $65.28 | $62.85 | $64.80 | $60.45 | 1,135,138 |
| 2020-05-14 | $62.20 | $64.83 | $60.20 | $64.62 | $60.28 | 1,064,990 |
| 2020-05-13 | $65.80 | $65.80 | $62.01 | $62.84 | $58.62 | 1,063,874 |
| 2020-05-12 | $68.79 | $68.81 | $65.50 | $65.54 | $61.14 | 819,654 |
| 2020-05-11 | $69.09 | $69.46 | $67.50 | $68.60 | $64.00 | 772,724 |
| 2020-05-08 | $68.99 | $69.92 | $68.22 | $69.70 | $65.02 | 719,308 |
| 2020-05-07 | $66.95 | $68.93 | $66.82 | $68.38 | $63.79 | 912,034 |
| 2020-05-06 | $67.44 | $68.94 | $65.80 | $65.89 | $61.47 | 1,229,383 |
| 2020-05-05 | $70.49 | $70.65 | $67.14 | $67.21 | $62.70 | 1,212,737 |
| 2020-05-04 | $68.00 | $69.10 | $66.62 | $69.07 | $64.43 | 1,120,060 |
| 2020-05-01 | $70.65 | $70.98 | $68.24 | $68.73 | $64.12 | 1,742,475 |
| 2020-04-30 | $72.77 | $73.97 | $70.56 | $72.21 | $67.36 | 1,860,870 |
| 2020-04-29 | $75.91 | $76.48 | $72.45 | $72.91 | $67.38 | 3,835,277 |
| 2020-04-28 | $78.46 | $80.49 | $77.30 | $77.86 | $71.96 | 1,926,539 |
| 2020-04-27 | $75.70 | $77.40 | $75.60 | $76.76 | $70.94 | 1,045,683 |
| 2020-04-24 | $73.45 | $75.26 | $71.75 | $74.87 | $69.19 | 1,540,042 |
| 2020-04-23 | $74.11 | $74.69 | $72.68 | $72.76 | $67.24 | 1,209,573 |
| 2020-04-22 | $73.66 | $74.85 | $73.23 | $74.15 | $68.53 | 787,346 |
| 2020-04-21 | $73.58 | $75.65 | $72.07 | $72.34 | $66.86 | 1,267,723 |
| 2020-04-20 | $74.49 | $77.37 | $74.25 | $75.68 | $69.94 | 1,045,835 |
| 2020-04-17 | $76.51 | $76.51 | $74.03 | $75.20 | $69.50 | 1,306,707 |
| 2020-04-16 | $72.25 | $73.84 | $71.36 | $73.01 | $67.47 | 1,349,656 |
| 2020-04-15 | $70.97 | $72.19 | $70.08 | $71.53 | $66.11 | 1,598,272 |
| 2020-04-14 | $75.40 | $76.74 | $73.97 | $74.66 | $69.00 | 1,306,936 |
| 2020-04-13 | $75.10 | $75.73 | $72.22 | $74.22 | $68.59 | 1,003,711 |
| 2020-04-09 | $75.22 | $78.25 | $74.26 | $75.67 | $69.93 | 1,508,491 |
| 2020-04-08 | $75.06 | $75.93 | $72.67 | $74.15 | $68.53 | 1,194,033 |
| 2020-04-07 | $74.72 | $75.58 | $73.10 | $74.41 | $68.77 | 1,919,208 |
| 2020-04-06 | $70.99 | $72.43 | $69.75 | $71.20 | $65.80 | 1,250,669 |
| 2020-04-03 | $70.59 | $72.15 | $66.47 | $66.94 | $61.86 | 1,628,367 |
| 2020-04-02 | $69.84 | $71.22 | $68.26 | $70.43 | $65.09 | 1,468,633 |
| 2020-04-01 | $68.04 | $72.17 | $67.25 | $70.08 | $64.77 | 2,343,132 |
| 2020-03-31 | $70.80 | $72.76 | $70.28 | $71.55 | $66.13 | 2,456,363 |
| 2020-03-30 | $65.21 | $72.60 | $65.00 | $71.48 | $66.06 | 1,841,748 |
| 2020-03-27 | $64.06 | $67.29 | $63.71 | $65.64 | $60.66 | 1,322,418 |
| 2020-03-26 | $66.65 | $71.22 | $65.08 | $68.29 | $63.11 | 1,758,802 |
| 2020-03-25 | $63.82 | $69.26 | $62.54 | $66.79 | $61.73 | 3,121,649 |
| 2020-03-24 | $55.00 | $63.20 | $54.85 | $63.11 | $58.33 | 3,305,515 |
| 2020-03-23 | $52.08 | $54.78 | $49.23 | $51.87 | $47.94 | 3,802,558 |
| 2020-03-20 | $47.98 | $50.57 | $45.64 | $46.11 | $42.61 | 2,739,213 |
| 2020-03-19 | $46.82 | $50.31 | $45.03 | $47.29 | $43.70 | 2,495,244 |
| 2020-03-18 | $44.43 | $48.36 | $41.33 | $46.82 | $43.27 | 2,425,848 |
| 2020-03-17 | $45.90 | $48.93 | $44.62 | $46.75 | $43.21 | 3,130,736 |
| 2020-03-16 | $49.50 | $50.42 | $44.69 | $44.73 | $41.34 | 2,488,628 |
| 2020-03-13 | $56.43 | $57.79 | $52.02 | $55.02 | $50.85 | 3,069,041 |
| 2020-03-12 | $58.54 | $59.19 | $53.78 | $53.79 | $49.71 | 2,547,536 |
| 2020-03-11 | $64.95 | $65.59 | $61.88 | $62.98 | $58.21 | 2,622,083 |
| 2020-03-10 | $68.86 | $69.14 | $63.93 | $67.25 | $62.15 | 2,007,950 |
| 2020-03-09 | $68.48 | $69.65 | $66.10 | $66.23 | $61.21 | 2,254,690 |
| 2020-03-06 | $71.89 | $73.85 | $70.93 | $72.75 | $67.23 | 1,800,605 |
| 2020-03-05 | $75.78 | $75.94 | $73.50 | $74.47 | $68.82 | 1,286,263 |
| 2020-03-04 | $76.50 | $77.86 | $75.45 | $77.85 | $71.95 | 2,367,579 |
| 2020-03-03 | $78.44 | $80.12 | $75.37 | $75.44 | $69.72 | 2,577,691 |
| 2020-03-02 | $77.32 | $79.53 | $76.05 | $79.29 | $73.28 | 1,485,892 |
| 2020-02-28 | $77.00 | $78.46 | $75.63 | $77.25 | $71.39 | 2,288,312 |
| 2020-02-27 | $81.21 | $82.73 | $79.41 | $79.51 | $73.48 | 2,369,381 |
| 2020-02-26 | $83.77 | $84.89 | $82.50 | $82.50 | $76.25 | 1,820,210 |
| 2020-02-25 | $87.45 | $87.66 | $82.63 | $83.01 | $76.72 | 1,565,886 |
| 2020-02-24 | $87.57 | $88.57 | $86.78 | $87.09 | $80.49 | 2,284,632 |
| 2020-02-21 | $98.04 | $98.06 | $89.86 | $89.97 | $83.15 | 3,639,026 |
| 2020-02-20 | $97.56 | $98.99 | $96.98 | $98.88 | $91.38 | 1,339,962 |
| 2020-02-19 | $97.22 | $98.35 | $96.28 | $97.68 | $90.27 | 1,124,189 |
| 2020-02-18 | $97.49 | $97.63 | $95.94 | $97.42 | $90.03 | 1,160,391 |
| 2020-02-14 | $97.27 | $98.79 | $97.00 | $97.71 | $90.30 | 936,877 |
| 2020-02-13 | $97.56 | $97.83 | $96.78 | $96.99 | $89.64 | 1,373,994 |
| 2020-02-12 | $99.98 | $100.08 | $96.77 | $98.20 | $90.75 | 2,776,450 |
| 2020-02-11 | $107.89 | $109.50 | $100.00 | $100.10 | $92.51 | 4,045,936 |
| 2020-02-10 | $99.43 | $101.14 | $99.36 | $100.90 | $93.25 | 1,118,611 |
| 2020-02-07 | $102.28 | $102.48 | $99.17 | $99.74 | $92.18 | 1,849,004 |
| 2020-02-06 | $105.50 | $105.50 | $102.17 | $102.49 | $94.72 | 1,566,345 |
| 2020-02-05 | $104.95 | $105.42 | $103.63 | $105.07 | $97.10 | 914,445 |
| 2020-02-04 | $103.05 | $104.85 | $103.01 | $103.91 | $96.03 | 991,204 |
| 2020-02-03 | $102.69 | $103.08 | $101.69 | $101.77 | $94.05 | 642,227 |
| 2020-01-31 | $102.84 | $103.35 | $101.33 | $101.87 | $94.15 | 923,047 |
| 2020-01-30 | $103.07 | $103.69 | $101.76 | $102.91 | $95.11 | 1,166,668 |
| 2020-01-29 | $104.79 | $105.47 | $104.22 | $104.29 | $95.75 | 714,134 |
| 2020-01-28 | $103.97 | $105.67 | $103.36 | $104.99 | $96.39 | 658,926 |
| 2020-01-27 | $102.95 | $104.06 | $102.61 | $103.64 | $95.15 | 931,459 |
| 2020-01-24 | $105.28 | $105.65 | $104.37 | $104.68 | $96.11 | 1,217,452 |
| 2020-01-23 | $105.01 | $106.03 | $104.30 | $105.48 | $96.84 | 818,187 |
| 2020-01-22 | $105.00 | $106.25 | $104.75 | $105.78 | $97.12 | 875,065 |
| 2020-01-21 | $105.00 | $105.09 | $103.14 | $104.71 | $96.14 | 753,128 |
| 2020-01-17 | $104.38 | $105.46 | $104.23 | $105.13 | $96.52 | 1,164,383 |
| 2020-01-16 | $103.66 | $104.53 | $103.07 | $103.62 | $95.14 | 868,245 |
| 2020-01-15 | $102.05 | $103.34 | $100.62 | $103.03 | $94.59 | 1,972,008 |
| 2020-01-14 | $104.77 | $105.94 | $103.51 | $105.25 | $96.63 | 1,646,804 |
| 2020-01-13 | $101.84 | $104.97 | $101.35 | $104.86 | $96.27 | 900,389 |
| 2020-01-10 | $104.12 | $104.12 | $101.51 | $101.68 | $93.35 | 1,096,199 |
| 2020-01-09 | $104.89 | $105.17 | $103.32 | $103.90 | $95.39 | 683,336 |
| 2020-01-08 | $103.88 | $105.89 | $103.40 | $104.95 | $96.36 | 920,884 |
| 2020-01-07 | $105.01 | $105.01 | $102.76 | $103.39 | $94.92 | 984,942 |
| 2020-01-06 | $104.34 | $105.40 | $103.35 | $105.36 | $96.73 | 779,723 |
| 2020-01-03 | $103.92 | $105.50 | $103.64 | $105.05 | $96.45 | 708,087 |
| 2020-01-02 | $106.17 | $106.18 | $104.30 | $105.33 | $96.71 | 980,144 |
| 2019-12-31 | $105.19 | $106.27 | $105.19 | $105.61 | $96.96 | 531,137 |
| 2019-12-30 | $105.77 | $106.25 | $104.45 | $105.18 | $96.57 | 521,497 |
| 2019-12-27 | $105.06 | $106.00 | $104.74 | $105.76 | $97.10 | 458,204 |
| 2019-12-26 | $105.69 | $105.74 | $104.70 | $104.96 | $96.37 | 533,027 |
| 2019-12-24 | $105.01 | $105.27 | $104.54 | $105.10 | $96.49 | 190,201 |
| 2019-12-23 | $104.16 | $105.31 | $104.08 | $105.21 | $96.60 | 772,490 |
| 2019-12-20 | $104.71 | $105.55 | $103.47 | $103.59 | $95.11 | 4,982,538 |
| 2019-12-19 | $103.80 | $104.68 | $103.17 | $104.38 | $95.83 | 811,488 |
| 2019-12-18 | $102.78 | $103.60 | $102.10 | $103.52 | $95.04 | 899,046 |
| 2019-12-17 | $102.73 | $103.20 | $101.75 | $102.89 | $94.47 | 753,466 |
| 2019-12-16 | $104.66 | $104.92 | $102.12 | $102.26 | $93.89 | 1,311,919 |
| 2019-12-13 | $102.88 | $104.57 | $101.89 | $103.92 | $95.41 | 1,090,591 |
| 2019-12-12 | $100.37 | $102.99 | $99.93 | $102.76 | $94.35 | 1,164,907 |
| 2019-12-11 | $99.65 | $100.90 | $99.60 | $100.37 | $92.15 | 500,391 |
| 2019-12-10 | $100.77 | $101.01 | $99.27 | $99.93 | $91.75 | 770,598 |
| 2019-12-09 | $101.25 | $101.37 | $100.40 | $100.70 | $92.45 | 807,647 |
| 2019-12-06 | $101.05 | $101.50 | $100.43 | $101.00 | $92.73 | 743,611 |
| 2019-12-05 | $100.11 | $100.46 | $99.44 | $100.31 | $92.10 | 874,788 |
| 2019-12-04 | $99.39 | $100.20 | $99.39 | $99.46 | $91.32 | 698,252 |
| 2019-12-03 | $99.22 | $99.96 | $98.07 | $99.23 | $91.10 | 1,003,577 |
| 2019-12-02 | $102.60 | $102.72 | $100.07 | $100.49 | $92.26 | 1,257,919 |
| 2019-11-29 | $102.17 | $102.62 | $101.19 | $101.70 | $93.37 | 652,332 |
| 2019-11-27 | $101.00 | $102.70 | $100.50 | $101.93 | $93.58 | 1,269,416 |
| 2019-11-26 | $99.96 | $100.96 | $98.68 | $100.44 | $92.22 | 2,623,607 |
| 2019-11-25 | $98.50 | $99.94 | $98.21 | $99.19 | $91.07 | 2,049,794 |
| 2019-11-22 | $95.90 | $96.92 | $95.56 | $96.12 | $88.25 | 1,266,706 |
| 2019-11-21 | $94.96 | $96.82 | $94.42 | $95.42 | $87.61 | 1,736,864 |
| 2019-11-20 | $95.11 | $95.55 | $94.00 | $94.91 | $87.14 | 1,445,867 |
| 2019-11-19 | $95.70 | $95.74 | $95.10 | $95.25 | $87.45 | 1,168,223 |
| 2019-11-18 | $95.02 | $95.76 | $94.55 | $95.36 | $87.55 | 1,538,893 |
| 2019-11-15 | $95.60 | $96.19 | $95.03 | $95.41 | $87.60 | 1,272,490 |
| 2019-11-14 | $94.00 | $95.43 | $93.51 | $95.33 | $87.52 | 1,011,896 |
| 2019-11-13 | $94.33 | $94.68 | $93.83 | $94.00 | $86.30 | 1,152,489 |
| 2019-11-12 | $95.73 | $95.90 | $94.00 | $94.40 | $86.67 | 1,338,261 |
| 2019-11-11 | $95.13 | $95.99 | $94.81 | $95.51 | $87.69 | 728,101 |
| 2019-11-08 | $95.54 | $96.00 | $94.36 | $95.53 | $87.71 | 1,989,752 |
| 2019-11-07 | $95.66 | $96.67 | $94.77 | $95.21 | $87.41 | 1,950,851 |
| 2019-11-06 | $93.34 | $95.67 | $92.59 | $94.86 | $87.09 | 8,408,657 |
| 2019-11-05 | $96.07 | $99.24 | $95.78 | $95.79 | $87.95 | 2,396,925 |
| 2019-11-04 | $96.58 | $98.26 | $96.30 | $97.70 | $89.70 | 901,954 |
| 2019-11-01 | $97.79 | $98.06 | $96.29 | $96.44 | $88.54 | 1,098,137 |
| 2019-10-31 | $98.43 | $98.94 | $96.80 | $97.31 | $89.34 | 1,150,111 |
| 2019-10-30 | $98.22 | $99.40 | $97.16 | $99.29 | $90.53 | 1,366,544 |
| 2019-10-29 | $96.16 | $98.98 | $95.64 | $98.64 | $89.93 | 2,562,717 |
| 2019-10-28 | $96.26 | $97.26 | $96.15 | $96.64 | $88.11 | 1,520,434 |
| 2019-10-25 | $96.15 | $96.39 | $94.19 | $96.01 | $87.54 | 2,250,174 |
| 2019-10-24 | $99.29 | $99.51 | $95.60 | $96.16 | $87.67 | 2,433,627 |
| 2019-10-23 | $100.15 | $101.75 | $98.06 | $99.40 | $90.63 | 3,211,851 |
| 2019-10-22 | $101.01 | $104.95 | $98.85 | $100.02 | $91.19 | 6,950,781 |
| 2019-10-21 | $122.93 | $122.93 | $119.40 | $120.16 | $109.56 | 2,064,554 |
| 2019-10-18 | $122.30 | $123.05 | $121.53 | $121.96 | $111.20 | 911,320 |
| 2019-10-17 | $122.34 | $122.97 | $121.58 | $122.39 | $111.59 | 802,442 |
| 2019-10-16 | $121.49 | $122.58 | $121.11 | $121.99 | $111.22 | 647,356 |
| 2019-10-15 | $121.60 | $122.48 | $121.35 | $121.96 | $111.20 | 546,760 |
| 2019-10-14 | $120.67 | $121.64 | $120.21 | $120.90 | $110.23 | 509,110 |
| 2019-10-11 | $120.47 | $122.10 | $120.03 | $121.29 | $110.59 | 611,865 |
| 2019-10-10 | $118.17 | $119.70 | $117.54 | $119.45 | $108.91 | 625,801 |
| 2019-10-09 | $117.35 | $118.89 | $117.02 | $118.16 | $107.73 | 545,107 |
| 2019-10-08 | $117.02 | $118.10 | $116.65 | $116.69 | $106.39 | 604,025 |
| 2019-10-07 | $117.80 | $118.20 | $116.50 | $117.66 | $107.28 | 435,935 |
| 2019-10-04 | $116.43 | $118.47 | $116.43 | $118.24 | $107.80 | 513,067 |
| 2019-10-03 | $115.01 | $116.60 | $113.94 | $116.60 | $106.31 | 497,812 |
| 2019-10-02 | $116.51 | $117.59 | $113.95 | $115.31 | $105.13 | 664,463 |
| 2019-10-01 | $118.95 | $119.93 | $116.58 | $117.10 | $106.77 | 653,022 |
| 2019-09-30 | $119.07 | $119.92 | $118.63 | $118.69 | $108.22 | 679,867 |
| 2019-09-27 | $118.44 | $119.53 | $117.82 | $118.82 | $108.33 | 541,879 |
| 2019-09-26 | $118.55 | $118.62 | $117.25 | $117.40 | $107.04 | 501,725 |
| 2019-09-25 | $117.08 | $119.41 | $116.62 | $118.81 | $108.32 | 531,669 |
| 2019-09-24 | $119.10 | $119.45 | $116.41 | $117.00 | $106.67 | 601,117 |
| 2019-09-23 | $117.73 | $119.37 | $117.28 | $118.08 | $107.66 | 538,524 |
| 2019-09-20 | $120.10 | $121.14 | $117.41 | $117.63 | $107.25 | 2,512,081 |
| 2019-09-19 | $120.33 | $121.37 | $119.72 | $120.92 | $110.25 | 1,042,991 |
| 2019-09-18 | $119.31 | $119.79 | $118.23 | $119.65 | $109.09 | 817,501 |
| 2019-09-17 | $120.01 | $120.01 | $118.52 | $119.30 | $108.77 | 738,012 |
| 2019-09-16 | $118.58 | $120.38 | $118.13 | $119.07 | $108.56 | 433,743 |
| 2019-09-13 | $119.68 | $121.48 | $119.64 | $119.78 | $109.21 | 601,393 |
| 2019-09-12 | $117.66 | $120.99 | $117.66 | $119.64 | $109.08 | 850,590 |
| 2019-09-11 | $116.22 | $117.61 | $115.01 | $117.49 | $107.12 | 755,538 |
| 2019-09-10 | $114.73 | $118.68 | $114.22 | $116.55 | $106.26 | 1,088,695 |
| 2019-09-09 | $112.70 | $114.40 | $111.79 | $113.94 | $103.88 | 580,566 |
| 2019-09-06 | $110.77 | $112.49 | $110.52 | $112.40 | $102.48 | 677,607 |
| 2019-09-05 | $111.31 | $112.43 | $110.05 | $110.99 | $101.19 | 683,751 |
| 2019-09-04 | $110.29 | $110.96 | $108.79 | $109.57 | $99.90 | 620,280 |
| 2019-09-03 | $109.82 | $110.27 | $108.09 | $109.39 | $99.74 | 721,598 |
| 2019-08-30 | $111.04 | $111.34 | $109.86 | $110.47 | $100.72 | 679,410 |
| 2019-08-29 | $109.48 | $110.73 | $108.93 | $110.14 | $100.42 | 505,295 |
| 2019-08-28 | $106.78 | $108.63 | $103.04 | $108.27 | $98.71 | 551,605 |
| 2019-08-27 | $107.85 | $108.55 | $106.87 | $107.26 | $97.79 | 858,696 |
| 2019-08-26 | $105.49 | $107.86 | $104.79 | $107.20 | $97.74 | 1,026,086 |
| 2019-08-23 | $106.95 | $108.69 | $103.76 | $104.13 | $94.94 | 2,048,036 |
| 2019-08-22 | $115.39 | $115.67 | $112.92 | $114.35 | $104.26 | 517,643 |
| 2019-08-21 | $115.95 | $116.61 | $114.56 | $115.50 | $105.31 | 375,120 |
| 2019-08-20 | $114.43 | $115.02 | $114.21 | $114.39 | $104.29 | 422,832 |
| 2019-08-19 | $115.63 | $116.23 | $114.16 | $114.95 | $104.81 | 580,950 |
| 2019-08-16 | $114.44 | $114.92 | $113.57 | $114.37 | $104.28 | 614,988 |
| 2019-08-15 | $115.06 | $115.06 | $112.22 | $113.14 | $103.15 | 609,599 |
| 2019-08-14 | $114.20 | $115.04 | $113.33 | $114.41 | $104.31 | 975,565 |
| 2019-08-13 | $112.98 | $120.97 | $112.11 | $116.25 | $105.99 | 1,626,426 |
| 2019-08-12 | $113.93 | $114.37 | $112.55 | $113.14 | $103.15 | 512,983 |
| 2019-08-09 | $115.11 | $116.17 | $113.69 | $114.53 | $104.42 | 720,198 |
| 2019-08-08 | $114.95 | $116.70 | $114.26 | $116.64 | $106.35 | 867,777 |
| 2019-08-07 | $111.14 | $113.94 | $109.79 | $113.76 | $103.72 | 830,250 |
| 2019-08-06 | $111.66 | $113.08 | $110.90 | $112.98 | $103.01 | 1,103,242 |
| 2019-08-05 | $111.90 | $111.96 | $109.83 | $111.41 | $101.58 | 1,499,865 |
| 2019-08-02 | $114.41 | $114.83 | $111.61 | $113.51 | $103.49 | 1,859,592 |
| 2019-08-01 | $121.59 | $122.19 | $114.61 | $114.83 | $104.70 | 2,472,644 |
| 2019-07-31 | $123.11 | $123.89 | $120.32 | $121.16 | $110.47 | 1,230,400 |
| 2019-07-30 | $125.24 | $126.87 | $122.66 | $124.38 | $112.77 | 1,217,176 |
| 2019-07-29 | $123.84 | $126.29 | $123.73 | $126.07 | $114.30 | 958,732 |
| 2019-07-26 | $123.64 | $124.33 | $122.61 | $123.67 | $112.13 | 1,205,947 |
| 2019-07-25 | $121.88 | $123.63 | $121.38 | $122.19 | $110.78 | 1,201,186 |
| 2019-07-24 | $118.61 | $121.93 | $118.56 | $121.83 | $110.46 | 1,716,633 |
| 2019-07-23 | $115.87 | $119.96 | $114.50 | $119.31 | $108.17 | 3,924,500 |
| 2019-07-22 | $108.12 | $108.94 | $107.69 | $108.51 | $98.38 | 1,618,398 |
| 2019-07-19 | $109.58 | $109.58 | $107.64 | $107.66 | $97.61 | 1,047,933 |
| 2019-07-18 | $108.37 | $109.85 | $108.11 | $109.38 | $99.17 | 1,002,520 |
| 2019-07-17 | $110.00 | $110.01 | $108.39 | $108.61 | $98.47 | 751,236 |
| 2019-07-16 | $109.80 | $110.65 | $109.45 | $109.85 | $99.60 | 780,943 |
| 2019-07-15 | $109.32 | $111.76 | $108.23 | $109.64 | $99.41 | 795,393 |
| 2019-07-12 | $108.00 | $109.77 | $107.99 | $109.27 | $99.07 | 957,336 |
| 2019-07-11 | $108.62 | $108.62 | $106.46 | $107.61 | $97.57 | 747,704 |
| 2019-07-10 | $108.36 | $108.65 | $107.98 | $108.30 | $98.19 | 792,533 |
| 2019-07-09 | $107.64 | $108.72 | $106.61 | $108.22 | $98.12 | 629,203 |
| 2019-07-08 | $106.33 | $108.41 | $106.33 | $108.17 | $98.07 | 900,063 |
| 2019-07-05 | $105.83 | $107.08 | $105.68 | $106.92 | $96.94 | 720,663 |
| 2019-07-03 | $104.91 | $107.10 | $104.91 | $106.39 | $96.46 | 788,138 |
| 2019-07-02 | $106.37 | $106.62 | $104.47 | $104.69 | $94.92 | 683,583 |
| 2019-07-01 | $106.70 | $107.90 | $105.91 | $106.42 | $96.49 | 935,572 |
| 2019-06-28 | $106.03 | $107.14 | $105.36 | $105.68 | $95.82 | 1,782,313 |
| 2019-06-27 | $105.76 | $106.97 | $105.41 | $105.92 | $96.03 | 453,723 |
| 2019-06-26 | $105.49 | $107.17 | $105.29 | $105.41 | $95.57 | 638,695 |
| 2019-06-25 | $106.15 | $106.50 | $104.78 | $105.12 | $95.31 | 1,428,675 |
| 2019-06-24 | $107.74 | $108.12 | $106.26 | $106.39 | $96.46 | 571,571 |
| 2019-06-21 | $107.93 | $108.12 | $106.53 | $107.27 | $97.26 | 1,042,962 |
| 2019-06-20 | $108.64 | $108.86 | $107.38 | $107.90 | $97.83 | 672,626 |
| 2019-06-19 | $107.89 | $108.23 | $106.06 | $107.33 | $97.31 | 693,413 |
| 2019-06-18 | $108.00 | $108.58 | $106.55 | $107.88 | $97.81 | 498,221 |
| 2019-06-17 | $107.81 | $107.81 | $106.31 | $106.59 | $96.64 | 672,405 |
| 2019-06-14 | $107.13 | $107.71 | $106.87 | $107.46 | $97.43 | 556,838 |
| 2019-06-13 | $107.11 | $107.96 | $106.79 | $107.52 | $97.48 | 951,275 |
| 2019-06-12 | $105.84 | $106.81 | $105.54 | $106.75 | $96.79 | 628,128 |
| 2019-06-11 | $106.56 | $107.62 | $105.54 | $105.68 | $95.82 | 1,222,907 |
| 2019-06-10 | $106.21 | $108.00 | $105.24 | $105.74 | $95.87 | 1,075,144 |
| 2019-06-07 | $104.99 | $106.25 | $104.26 | $105.92 | $96.03 | 736,361 |
| 2019-06-06 | $103.36 | $104.92 | $102.98 | $104.46 | $94.71 | 708,805 |
| 2019-06-05 | $103.35 | $104.22 | $101.97 | $103.49 | $93.83 | 699,347 |
| 2019-06-04 | $99.08 | $103.17 | $98.82 | $103.04 | $93.42 | 1,407,655 |
| 2019-06-03 | $95.21 | $97.72 | $94.58 | $97.07 | $88.01 | 886,307 |
| 2019-05-31 | $96.46 | $97.21 | $95.10 | $95.14 | $86.26 | 848,957 |
| 2019-05-30 | $97.39 | $98.64 | $96.85 | $98.02 | $88.87 | 506,299 |
| 2019-05-29 | $97.30 | $97.73 | $96.51 | $97.14 | $88.07 | 668,958 |
| 2019-05-28 | $98.74 | $99.27 | $97.82 | $97.86 | $88.73 | 779,101 |
| 2019-05-24 | $98.21 | $99.43 | $97.92 | $98.32 | $89.14 | 532,779 |
| 2019-05-23 | $98.18 | $99.01 | $97.41 | $97.93 | $88.79 | 1,476,768 |
| 2019-05-22 | $96.78 | $99.37 | $96.70 | $99.07 | $89.82 | 1,324,303 |
| 2019-05-21 | $96.24 | $97.39 | $95.86 | $97.01 | $87.95 | 645,586 |
| 2019-05-20 | $96.39 | $96.65 | $95.53 | $96.14 | $87.17 | 896,552 |
| 2019-05-17 | $97.84 | $98.89 | $96.79 | $97.15 | $88.08 | 1,274,401 |
| 2019-05-16 | $97.51 | $98.50 | $97.10 | $98.28 | $89.11 | 849,952 |
| 2019-05-15 | $96.75 | $98.36 | $96.22 | $97.40 | $88.31 | 982,444 |
| 2019-05-14 | $96.44 | $98.10 | $96.01 | $96.77 | $87.74 | 752,854 |
| 2019-05-13 | $98.52 | $98.52 | $95.74 | $95.97 | $87.01 | 1,364,462 |
| 2019-05-10 | $100.17 | $101.04 | $98.50 | $100.69 | $91.29 | 748,922 |
| 2019-05-09 | $100.29 | $100.69 | $98.96 | $100.46 | $91.08 | 878,660 |
| 2019-05-08 | $100.90 | $101.84 | $100.25 | $100.81 | $91.40 | 684,536 |
| 2019-05-07 | $102.95 | $103.74 | $101.02 | $101.19 | $91.74 | 1,373,014 |
| 2019-05-06 | $102.94 | $104.36 | $101.78 | $103.69 | $94.01 | 1,439,836 |
| 2019-05-03 | $104.00 | $105.00 | $102.34 | $104.75 | $94.97 | 1,177,364 |
| 2019-05-02 | $102.03 | $103.67 | $101.98 | $103.55 | $93.88 | 1,565,480 |
| 2019-05-01 | $101.90 | $103.15 | $101.84 | $102.09 | $92.56 | 993,830 |
| 2019-04-30 | $101.29 | $101.90 | $100.62 | $101.86 | $92.35 | 1,026,186 |
| 2019-04-29 | $102.62 | $103.60 | $100.69 | $101.72 | $91.61 | 1,686,111 |
| 2019-04-26 | $102.00 | $103.34 | $101.87 | $102.59 | $92.40 | 1,176,638 |
| 2019-04-25 | $99.84 | $102.98 | $98.99 | $101.48 | $91.40 | 1,552,558 |
| 2019-04-24 | $100.99 | $103.52 | $100.55 | $103.18 | $92.93 | 3,572,434 |
| 2019-04-23 | $100.30 | $102.87 | $99.03 | $100.65 | $90.65 | 7,378,304 |
| 2019-04-22 | $88.42 | $89.30 | $87.92 | $88.11 | $79.36 | 966,323 |
| 2019-04-18 | $90.38 | $90.38 | $88.53 | $88.78 | $79.96 | 1,172,896 |
| 2019-04-17 | $89.58 | $90.57 | $87.20 | $90.18 | $81.22 | 1,037,062 |
| 2019-04-16 | $88.09 | $89.71 | $88.08 | $89.68 | $80.77 | 1,011,756 |
| 2019-04-15 | $87.58 | $88.04 | $87.48 | $87.91 | $79.18 | 719,566 |
| 2019-04-12 | $86.14 | $87.62 | $86.04 | $87.57 | $78.87 | 953,561 |
| 2019-04-11 | $85.89 | $86.27 | $85.36 | $85.85 | $77.32 | 527,957 |
| 2019-04-10 | $85.16 | $85.83 | $84.81 | $85.60 | $77.10 | 568,932 |
| 2019-04-09 | $86.37 | $86.37 | $84.75 | $85.15 | $76.69 | 1,356,614 |
| 2019-04-08 | $86.27 | $86.66 | $86.04 | $86.53 | $77.93 | 541,241 |
| 2019-04-05 | $86.25 | $86.67 | $86.08 | $86.56 | $77.96 | 589,931 |
| 2019-04-04 | $85.23 | $86.36 | $85.00 | $86.03 | $77.48 | 1,303,770 |
| 2019-04-03 | $85.41 | $86.04 | $84.61 | $85.26 | $76.79 | 745,549 |
| 2019-04-02 | $85.57 | $85.74 | $84.96 | $85.12 | $76.66 | 569,286 |
| 2019-04-01 | $85.46 | $85.86 | $85.02 | $85.68 | $77.17 | 925,697 |
| 2019-03-29 | $85.82 | $85.89 | $84.96 | $85.02 | $76.57 | 1,204,385 |
| 2019-03-28 | $85.05 | $85.75 | $84.98 | $85.56 | $77.06 | 778,377 |
| 2019-03-27 | $84.72 | $85.43 | $84.00 | $84.87 | $76.44 | 801,695 |
| 2019-03-26 | $84.44 | $84.89 | $83.97 | $84.68 | $76.27 | 622,362 |
| 2019-03-25 | $83.29 | $84.15 | $83.04 | $83.96 | $75.62 | 653,259 |
| 2019-03-22 | $84.82 | $85.00 | $82.87 | $83.51 | $75.21 | 1,100,570 |
| 2019-03-21 | $85.18 | $85.33 | $84.29 | $84.97 | $76.53 | 942,855 |
| 2019-03-20 | $86.68 | $87.34 | $85.51 | $85.81 | $77.28 | 617,462 |
| 2019-03-19 | $87.17 | $88.14 | $86.60 | $86.93 | $78.29 | 566,933 |
| 2019-03-18 | $86.81 | $87.60 | $86.35 | $87.10 | $78.45 | 694,803 |
| 2019-03-15 | $86.62 | $87.26 | $86.40 | $86.72 | $78.10 | 1,393,899 |
| 2019-03-14 | $86.95 | $87.34 | $86.45 | $86.51 | $77.91 | 624,958 |
| 2019-03-13 | $86.83 | $87.51 | $86.61 | $86.83 | $78.20 | 1,016,520 |
| 2019-03-12 | $87.00 | $87.33 | $86.07 | $86.65 | $78.04 | 1,181,373 |
| 2019-03-11 | $87.22 | $87.47 | $86.81 | $87.08 | $78.43 | 979,880 |
| 2019-03-08 | $86.38 | $87.28 | $85.96 | $87.05 | $78.40 | 808,390 |
| 2019-03-07 | $87.74 | $87.80 | $86.23 | $86.70 | $78.09 | 1,230,318 |
| 2019-03-06 | $88.42 | $89.03 | $87.96 | $88.09 | $79.34 | 662,744 |
| 2019-03-05 | $88.90 | $89.36 | $88.44 | $88.51 | $79.72 | 711,585 |
| 2019-03-04 | $88.63 | $90.04 | $87.81 | $88.66 | $79.85 | 1,375,056 |
| 2019-03-01 | $85.79 | $88.24 | $85.70 | $88.02 | $79.27 | 1,880,740 |
| 2019-02-28 | $84.30 | $85.12 | $82.88 | $84.90 | $76.46 | 2,428,642 |
| 2019-02-27 | $84.15 | $85.09 | $84.15 | $84.48 | $76.09 | 1,408,309 |
| 2019-02-26 | $85.91 | $86.30 | $84.59 | $84.64 | $76.23 | 906,237 |
| 2019-02-25 | $86.51 | $86.89 | $85.62 | $86.17 | $77.61 | 959,278 |
| 2019-02-22 | $86.33 | $86.58 | $85.68 | $86.00 | $77.46 | 1,745,863 |
| 2019-02-21 | $86.65 | $86.95 | $86.09 | $86.29 | $77.72 | 960,376 |
| 2019-02-20 | $87.56 | $87.56 | $86.17 | $86.92 | $78.28 | 1,307,230 |
| 2019-02-19 | $86.45 | $87.50 | $85.81 | $87.46 | $78.77 | 1,550,630 |
| 2019-02-15 | $90.24 | $90.24 | $83.53 | $86.40 | $77.82 | 4,487,907 |
| 2019-02-14 | $89.64 | $90.07 | $88.86 | $89.75 | $80.83 | 862,953 |
| 2019-02-13 | $89.56 | $90.27 | $88.75 | $89.97 | $81.03 | 1,346,421 |
| 2019-02-12 | $89.38 | $90.63 | $89.14 | $89.57 | $80.67 | 1,412,951 |
| 2019-02-11 | $90.49 | $90.68 | $88.25 | $88.88 | $80.05 | 1,702,064 |
| 2019-02-08 | $89.66 | $93.19 | $85.55 | $89.39 | $80.51 | 6,386,405 |
| 2019-02-07 | $90.60 | $90.63 | $88.89 | $90.25 | $81.28 | 2,076,464 |
| 2019-02-06 | $91.42 | $91.47 | $90.46 | $91.00 | $81.96 | 1,143,230 |
| 2019-02-05 | $91.58 | $91.98 | $90.94 | $91.50 | $82.41 | 1,039,749 |
| 2019-02-04 | $90.58 | $91.81 | $90.34 | $91.35 | $82.27 | 1,122,335 |
| 2019-02-01 | $90.54 | $91.01 | $89.66 | $90.78 | $81.76 | 1,454,230 |
| 2019-01-31 | $90.54 | $91.38 | $89.35 | $90.56 | $81.56 | 969,754 |
| 2019-01-30 | $90.98 | $91.54 | $90.04 | $91.05 | $81.44 | 747,513 |
| 2019-01-29 | $90.70 | $90.92 | $89.96 | $90.63 | $81.06 | 885,922 |
| 2019-01-28 | $89.11 | $90.88 | $89.11 | $90.73 | $81.15 | 665,857 |
| 2019-01-25 | $89.96 | $90.49 | $89.33 | $90.13 | $80.61 | 932,554 |
| 2019-01-24 | $88.26 | $89.55 | $87.79 | $89.40 | $79.96 | 814,320 |
| 2019-01-23 | $89.14 | $89.29 | $87.84 | $88.20 | $78.89 | 1,092,532 |
| 2019-01-22 | $88.66 | $89.30 | $87.34 | $89.06 | $79.66 | 856,508 |
| 2019-01-18 | $88.70 | $89.19 | $87.94 | $88.85 | $79.47 | 1,030,049 |
| 2019-01-17 | $86.92 | $88.65 | $86.84 | $88.39 | $79.06 | 889,985 |
| 2019-01-16 | $87.66 | $87.90 | $86.69 | $87.08 | $77.89 | 759,382 |
| 2019-01-15 | $86.35 | $87.81 | $86.00 | $87.75 | $78.49 | 802,235 |
| 2019-01-14 | $86.65 | $87.75 | $85.80 | $86.49 | $77.36 | 996,414 |
| 2019-01-11 | $85.08 | $86.97 | $84.90 | $86.92 | $77.74 | 873,145 |
| 2019-01-10 | $84.50 | $85.55 | $83.78 | $85.25 | $76.25 | 973,315 |
| 2019-01-09 | $85.41 | $86.34 | $83.63 | $85.17 | $76.18 | 942,487 |
| 2019-01-08 | $84.16 | $85.82 | $84.16 | $85.41 | $76.39 | 1,888,119 |
| 2019-01-07 | $80.75 | $83.87 | $80.30 | $83.29 | $74.50 | 1,951,587 |
| 2019-01-04 | $79.25 | $82.31 | $78.09 | $80.79 | $72.26 | 2,072,355 |
| 2019-01-03 | $79.58 | $80.08 | $77.34 | $77.90 | $69.68 | 1,472,655 |
| 2019-01-02 | $79.89 | $81.05 | $79.26 | $79.98 | $71.54 | 1,758,976 |
| 2018-12-31 | $81.29 | $81.63 | $80.14 | $81.25 | $72.67 | 1,147,096 |
| 2018-12-28 | $81.45 | $82.18 | $80.76 | $81.13 | $72.56 | 749,392 |
| 2018-12-27 | $79.67 | $81.44 | $78.38 | $81.39 | $72.80 | 843,292 |
| 2018-12-26 | $78.84 | $81.14 | $78.18 | $81.07 | $72.51 | 992,771 |
| 2018-12-24 | $78.20 | $78.99 | $76.84 | $78.02 | $69.78 | 630,286 |
| 2018-12-21 | $79.30 | $81.10 | $77.79 | $78.11 | $69.86 | 1,983,688 |
| 2018-12-20 | $80.08 | $80.77 | $78.01 | $79.09 | $70.74 | 1,413,740 |
| 2018-12-19 | $82.24 | $82.73 | $79.21 | $80.50 | $72.00 | 1,768,849 |
| 2018-12-18 | $83.88 | $84.14 | $81.82 | $82.30 | $73.61 | 1,294,184 |
| 2018-12-17 | $83.83 | $85.45 | $82.86 | $83.59 | $74.76 | 1,713,719 |
| 2018-12-14 | $83.02 | $84.86 | $82.51 | $84.06 | $75.19 | 1,172,350 |
| 2018-12-13 | $84.81 | $85.38 | $83.57 | $83.76 | $74.92 | 1,058,708 |
| 2018-12-12 | $85.00 | $85.70 | $84.53 | $84.83 | $75.87 | 869,529 |
| 2018-12-11 | $85.05 | $85.93 | $83.49 | $83.86 | $75.01 | 1,096,717 |
| 2018-12-10 | $83.58 | $84.12 | $81.81 | $84.00 | $75.13 | 1,349,777 |
| 2018-12-07 | $86.67 | $87.98 | $83.29 | $83.93 | $75.07 | 1,589,856 |
| 2018-12-06 | $87.35 | $87.83 | $85.37 | $87.49 | $78.25 | 2,250,854 |
| 2018-12-04 | $89.54 | $90.24 | $87.95 | $88.41 | $79.08 | 1,668,530 |
| 2018-12-03 | $91.47 | $91.51 | $88.60 | $89.87 | $80.38 | 4,108,988 |
| 2018-11-30 | $96.98 | $97.45 | $90.97 | $91.00 | $81.39 | 3,746,829 |
| 2018-11-29 | $95.96 | $97.44 | $95.42 | $96.85 | $86.62 | 777,110 |
| 2018-11-28 | $95.80 | $96.95 | $95.36 | $96.48 | $86.29 | 881,723 |
| 2018-11-27 | $96.99 | $97.45 | $94.62 | $95.60 | $85.51 | 948,831 |
| 2018-11-26 | $97.11 | $98.28 | $96.51 | $97.53 | $87.23 | 1,346,101 |
| 2018-11-23 | $93.68 | $96.55 | $93.65 | $96.03 | $85.89 | 375,564 |
| 2018-11-21 | $94.36 | $95.45 | $93.93 | $94.20 | $84.25 | 662,776 |
| 2018-11-20 | $94.32 | $95.04 | $93.48 | $93.96 | $84.04 | 1,048,520 |
| 2018-11-19 | $97.75 | $98.04 | $94.51 | $94.89 | $84.87 | 1,274,101 |
| 2018-11-16 | $97.00 | $97.99 | $96.68 | $97.71 | $87.39 | 1,201,082 |
| 2018-11-15 | $95.93 | $98.09 | $95.17 | $97.56 | $87.26 | 1,109,924 |
| 2018-11-14 | $96.21 | $97.90 | $95.77 | $96.69 | $86.48 | 854,629 |
| 2018-11-13 | $96.00 | $97.25 | $95.31 | $95.56 | $85.47 | 674,458 |
| 2018-11-12 | $97.09 | $97.19 | $95.58 | $95.66 | $85.56 | 845,786 |
| 2018-11-09 | $98.21 | $98.93 | $96.70 | $97.32 | $87.05 | 1,109,712 |
| 2018-11-08 | $100.15 | $100.82 | $98.25 | $98.40 | $88.01 | 1,044,715 |
| 2018-11-07 | $98.94 | $100.85 | $98.80 | $100.40 | $89.80 | 973,071 |
| 2018-11-06 | $97.52 | $98.94 | $97.52 | $98.83 | $88.40 | 662,096 |
| 2018-11-05 | $98.31 | $99.00 | $96.83 | $97.87 | $87.54 | 1,185,545 |
| 2018-11-02 | $97.87 | $99.37 | $97.23 | $98.29 | $87.91 | 1,468,211 |
| 2018-11-01 | $92.05 | $97.57 | $92.05 | $97.55 | $87.25 | 2,048,061 |
| 2018-10-31 | $91.86 | $93.21 | $89.89 | $91.71 | $82.03 | 2,712,938 |
| 2018-10-30 | $92.10 | $93.50 | $91.25 | $91.84 | $81.58 | 1,344,019 |
| 2018-10-29 | $93.66 | $94.33 | $91.27 | $92.03 | $81.75 | 1,373,039 |
| 2018-10-26 | $91.44 | $94.09 | $91.00 | $92.71 | $82.36 | 1,544,124 |
| 2018-10-25 | $92.29 | $93.83 | $91.94 | $93.50 | $83.06 | 1,416,990 |
| 2018-10-24 | $93.59 | $94.33 | $91.98 | $92.05 | $81.77 | 1,862,492 |
| 2018-10-23 | $93.50 | $94.29 | $90.50 | $94.06 | $83.56 | 3,557,065 |
| 2018-10-22 | $90.44 | $95.75 | $90.27 | $95.01 | $84.40 | 7,593,773 |
| 2018-10-19 | $99.12 | $100.19 | $95.69 | $98.04 | $87.09 | 3,348,473 |
| 2018-10-18 | $100.13 | $100.69 | $97.97 | $98.49 | $87.49 | 1,024,801 |
| 2018-10-17 | $101.51 | $101.91 | $100.10 | $100.89 | $89.62 | 659,552 |
| 2018-10-16 | $99.41 | $102.07 | $98.96 | $101.91 | $90.53 | 1,004,906 |
| 2018-10-15 | $97.89 | $99.12 | $97.31 | $98.81 | $87.77 | 846,117 |
| 2018-10-12 | $98.54 | $99.73 | $96.87 | $98.31 | $87.33 | 945,198 |
| 2018-10-11 | $98.03 | $99.56 | $97.66 | $97.81 | $86.89 | 1,240,735 |
| 2018-10-10 | $100.54 | $100.54 | $98.34 | $98.37 | $87.38 | 1,584,791 |
| 2018-10-09 | $100.55 | $101.59 | $100.17 | $100.70 | $89.45 | 621,377 |
| 2018-10-08 | $101.45 | $101.74 | $100.30 | $100.75 | $89.50 | 871,112 |
| 2018-10-05 | $102.46 | $103.90 | $100.55 | $101.64 | $90.29 | 1,010,908 |
| 2018-10-04 | $103.41 | $103.98 | $100.68 | $101.44 | $90.11 | 1,383,621 |
| 2018-10-03 | $105.35 | $105.56 | $102.95 | $103.53 | $91.97 | 1,248,066 |
| 2018-10-02 | $107.56 | $107.56 | $104.91 | $105.14 | $93.40 | 972,783 |
| 2018-10-01 | $106.11 | $107.57 | $105.01 | $105.69 | $93.89 | 1,447,018 |
| 2018-09-28 | $105.92 | $106.70 | $104.85 | $105.12 | $93.38 | 1,253,483 |
| 2018-09-27 | $106.42 | $107.16 | $105.91 | $105.98 | $94.14 | 687,977 |
| 2018-09-26 | $105.40 | $107.38 | $105.35 | $106.39 | $94.51 | 737,397 |
| 2018-09-25 | $106.35 | $107.47 | $105.46 | $105.56 | $93.77 | 1,005,128 |
| 2018-09-24 | $107.10 | $107.30 | $105.40 | $106.21 | $94.35 | 827,581 |
| 2018-09-21 | $107.43 | $107.84 | $106.79 | $107.46 | $95.46 | 1,875,887 |
| 2018-09-20 | $108.92 | $109.21 | $106.86 | $107.01 | $95.06 | 1,071,238 |
| 2018-09-19 | $107.80 | $109.60 | $107.26 | $108.99 | $96.82 | 1,865,179 |
| 2018-09-18 | $105.81 | $107.72 | $105.51 | $107.62 | $95.60 | 1,542,174 |
| 2018-09-17 | $105.34 | $106.37 | $105.28 | $105.81 | $93.99 | 1,272,739 |
| 2018-09-14 | $104.38 | $105.93 | $104.16 | $105.59 | $93.80 | 1,224,476 |
| 2018-09-13 | $103.00 | $103.80 | $102.56 | $103.34 | $91.80 | 595,647 |
| 2018-09-12 | $101.39 | $103.43 | $101.21 | $102.88 | $91.39 | 851,327 |
| 2018-09-11 | $102.66 | $103.42 | $101.22 | $101.57 | $90.23 | 604,114 |
| 2018-09-10 | $101.28 | $103.04 | $101.28 | $102.89 | $91.40 | 1,071,064 |
| 2018-09-07 | $100.79 | $101.25 | $100.25 | $101.00 | $89.72 | 824,296 |
| 2018-09-06 | $100.24 | $101.61 | $100.24 | $101.03 | $89.75 | 899,518 |
| 2018-09-05 | $99.25 | $100.55 | $99.25 | $100.09 | $88.91 | 1,243,386 |
| 2018-09-04 | $98.75 | $99.51 | $98.65 | $99.29 | $88.20 | 1,108,609 |
| 2018-08-31 | $100.11 | $100.68 | $98.07 | $99.31 | $88.22 | 973,945 |
| 2018-08-30 | $100.89 | $101.27 | $99.70 | $99.79 | $88.65 | 532,417 |
| 2018-08-29 | $100.83 | $101.66 | $99.65 | $100.82 | $89.56 | 611,458 |
| 2018-08-28 | $101.48 | $102.52 | $101.48 | $101.85 | $90.48 | 736,288 |
| 2018-08-27 | $101.40 | $102.02 | $101.21 | $101.71 | $90.35 | 679,017 |
| 2018-08-24 | $100.31 | $101.23 | $99.74 | $100.99 | $89.71 | 563,002 |
| 2018-08-23 | $100.49 | $100.82 | $99.48 | $99.93 | $88.77 | 492,550 |
| 2018-08-22 | $99.83 | $100.78 | $99.45 | $100.49 | $89.27 | 504,295 |
| 2018-08-21 | $99.66 | $101.42 | $99.65 | $100.13 | $88.95 | 1,042,657 |
| 2018-08-20 | $98.79 | $99.93 | $98.45 | $99.65 | $88.52 | 719,761 |
| 2018-08-17 | $98.31 | $99.13 | $98.12 | $98.53 | $87.53 | 930,071 |
| 2018-08-16 | $98.71 | $98.76 | $97.64 | $98.24 | $87.27 | 669,121 |
| 2018-08-15 | $97.90 | $98.89 | $97.39 | $98.71 | $87.69 | 705,008 |
| 2018-08-14 | $98.02 | $98.72 | $97.90 | $98.13 | $87.17 | 548,273 |
| 2018-08-13 | $98.36 | $98.36 | $97.40 | $97.94 | $87.00 | 492,697 |
| 2018-08-10 | $97.77 | $98.38 | $97.22 | $97.82 | $86.90 | 621,737 |
| 2018-08-09 | $97.70 | $98.68 | $97.24 | $98.33 | $87.35 | 595,752 |
| 2018-08-08 | $99.40 | $99.44 | $97.32 | $97.68 | $86.77 | 681,129 |
| 2018-08-07 | $99.41 | $99.58 | $98.65 | $98.96 | $87.91 | 466,366 |
| 2018-08-06 | $99.35 | $99.70 | $98.75 | $99.21 | $88.13 | 837,267 |
| 2018-08-03 | $99.00 | $100.50 | $98.30 | $99.53 | $88.41 | 793,523 |
| 2018-08-02 | $98.81 | $99.92 | $98.27 | $98.66 | $87.64 | 995,566 |
| 2018-08-01 | $99.38 | $99.38 | $97.97 | $98.82 | $87.78 | 785,031 |
| 2018-07-31 | $98.77 | $99.93 | $96.17 | $99.61 | $88.49 | 1,389,717 |
| 2018-07-30 | $100.86 | $101.18 | $99.01 | $99.20 | $87.57 | 1,064,223 |
| 2018-07-27 | $100.94 | $101.55 | $99.70 | $101.31 | $89.43 | 1,526,873 |
| 2018-07-26 | $100.55 | $101.92 | $99.84 | $100.86 | $89.03 | 1,749,716 |
| 2018-07-25 | $101.01 | $102.06 | $100.56 | $101.67 | $89.75 | 1,494,126 |
| 2018-07-24 | $105.19 | $105.97 | $100.43 | $101.11 | $89.25 | 3,966,990 |
| 2018-07-23 | $104.78 | $107.58 | $100.08 | $106.04 | $93.61 | 9,757,436 |
| 2018-07-20 | $93.39 | $94.05 | $92.57 | $93.93 | $82.92 | 1,629,637 |
| 2018-07-19 | $93.63 | $94.10 | $92.46 | $93.69 | $82.70 | 1,243,341 |
| 2018-07-18 | $93.95 | $94.35 | $93.15 | $93.64 | $82.66 | 823,309 |
| 2018-07-17 | $93.99 | $94.51 | $93.47 | $94.02 | $82.99 | 1,669,480 |
| 2018-07-16 | $94.45 | $95.14 | $93.67 | $94.35 | $83.29 | 2,469,711 |
| 2018-07-13 | $97.18 | $97.53 | $96.01 | $96.52 | $85.20 | 675,607 |
| 2018-07-12 | $97.11 | $97.54 | $96.95 | $97.40 | $85.98 | 794,464 |
| 2018-07-11 | $95.96 | $97.14 | $95.96 | $96.73 | $85.39 | 807,044 |
| 2018-07-10 | $96.78 | $97.38 | $96.47 | $96.59 | $85.26 | 1,052,641 |
| 2018-07-09 | $96.19 | $97.04 | $95.78 | $96.74 | $85.40 | 985,126 |
| 2018-07-06 | $95.77 | $96.26 | $95.44 | $96.05 | $84.79 | 1,141,764 |
| 2018-07-05 | $93.16 | $95.38 | $93.16 | $95.31 | $84.13 | 1,930,846 |
| 2018-07-03 | $92.87 | $93.34 | $92.61 | $93.16 | $82.24 | 1,126,945 |
| 2018-07-02 | $91.75 | $93.05 | $91.70 | $93.02 | $82.11 | 2,397,806 |
| 2018-06-29 | $92.99 | $93.00 | $91.68 | $92.31 | $81.49 | 1,786,053 |
| 2018-06-28 | $91.05 | $92.02 | $90.96 | $92.01 | $81.22 | 1,393,315 |
| 2018-06-27 | $91.22 | $91.45 | $90.44 | $90.94 | $80.28 | 1,320,535 |
| 2018-06-26 | $91.30 | $91.60 | $90.60 | $90.95 | $80.28 | 654,088 |
| 2018-06-25 | $91.19 | $91.52 | $90.19 | $91.02 | $80.35 | 863,191 |
| 2018-06-22 | $91.84 | $92.22 | $91.26 | $91.68 | $80.93 | 980,892 |
| 2018-06-21 | $91.36 | $91.88 | $90.60 | $91.60 | $80.86 | 873,143 |
| 2018-06-20 | $90.42 | $91.57 | $89.26 | $91.30 | $80.59 | 976,563 |
| 2018-06-19 | $90.29 | $90.41 | $88.15 | $90.00 | $79.45 | 1,716,265 |
| 2018-06-18 | $91.50 | $91.91 | $90.43 | $91.11 | $80.43 | 1,150,685 |
| 2018-06-15 | $91.62 | $91.62 | $90.33 | $91.28 | $80.58 | 1,864,075 |
| 2018-06-14 | $91.08 | $92.02 | $90.90 | $91.61 | $80.87 | 1,264,313 |
| 2018-06-13 | $91.03 | $91.55 | $90.41 | $90.75 | $80.11 | 1,052,023 |
| 2018-06-12 | $90.57 | $91.26 | $90.17 | $91.21 | $80.51 | 837,348 |
| 2018-06-11 | $90.37 | $90.88 | $90.05 | $90.43 | $79.83 | 443,634 |
| 2018-06-08 | $88.82 | $90.50 | $88.82 | $90.33 | $79.74 | 648,558 |
| 2018-06-07 | $88.45 | $89.69 | $88.25 | $88.81 | $78.40 | 656,323 |
| 2018-06-06 | $87.18 | $88.44 | $86.75 | $88.43 | $78.06 | 941,167 |
| 2018-06-05 | $88.43 | $88.63 | $86.94 | $87.06 | $76.85 | 1,135,087 |
| 2018-06-04 | $87.34 | $88.69 | $87.24 | $88.65 | $78.25 | 745,253 |
| 2018-06-01 | $87.22 | $87.62 | $86.28 | $87.09 | $76.88 | 994,692 |
| 2018-05-31 | $86.96 | $87.22 | $86.41 | $86.75 | $76.58 | 1,195,861 |
| 2018-05-30 | $87.20 | $87.30 | $86.69 | $86.81 | $76.63 | 699,526 |
| 2018-05-29 | $87.38 | $87.50 | $86.38 | $86.98 | $76.78 | 1,031,559 |
| 2018-05-25 | $88.00 | $88.44 | $87.50 | $87.64 | $77.36 | 633,591 |
| 2018-05-24 | $87.76 | $88.10 | $87.11 | $87.78 | $77.49 | 465,876 |
| 2018-05-23 | $87.30 | $87.87 | $87.15 | $87.74 | $77.45 | 460,040 |
| 2018-05-22 | $87.46 | $88.55 | $87.46 | $87.56 | $77.29 | 633,518 |
| 2018-05-21 | $88.85 | $88.85 | $87.07 | $87.37 | $77.12 | 750,404 |
| 2018-05-18 | $88.58 | $89.05 | $88.17 | $88.71 | $78.31 | 873,764 |
| 2018-05-17 | $88.09 | $89.21 | $88.04 | $88.67 | $78.27 | 812,009 |
| 2018-05-16 | $87.36 | $88.45 | $87.20 | $88.28 | $77.93 | 766,919 |
| 2018-05-15 | $86.27 | $87.55 | $86.27 | $87.17 | $76.95 | 759,242 |
| 2018-05-14 | $87.25 | $87.41 | $86.35 | $86.63 | $76.47 | 790,041 |
| 2018-05-11 | $87.24 | $87.97 | $86.75 | $87.25 | $77.02 | 883,377 |
| 2018-05-10 | $87.14 | $87.74 | $86.46 | $86.97 | $76.77 | 630,711 |
| 2018-05-09 | $87.03 | $87.11 | $85.87 | $86.68 | $76.52 | 1,041,767 |
| 2018-05-08 | $87.68 | $89.16 | $86.77 | $87.30 | $77.06 | 1,133,195 |
| 2018-05-07 | $86.83 | $88.28 | $86.31 | $88.03 | $77.71 | 1,383,115 |
| 2018-05-04 | $85.71 | $87.13 | $85.61 | $86.87 | $76.68 | 895,896 |
| 2018-05-03 | $86.41 | $86.74 | $85.31 | $86.11 | $76.01 | 1,301,027 |
| 2018-05-02 | $85.74 | $87.38 | $85.74 | $86.63 | $76.47 | 1,173,829 |
| 2018-05-01 | $88.00 | $88.08 | $85.67 | $87.39 | $77.14 | 2,201,641 |
| 2018-04-30 | $87.00 | $88.74 | $86.80 | $88.09 | $77.76 | 1,468,492 |
| 2018-04-27 | $86.06 | $88.48 | $86.00 | $87.36 | $76.57 | 1,726,865 |
| 2018-04-26 | $87.09 | $87.60 | $84.47 | $85.81 | $75.21 | 2,443,074 |
| 2018-04-25 | $86.42 | $87.34 | $85.92 | $86.97 | $76.23 | 1,791,886 |
| 2018-04-24 | $87.19 | $87.61 | $85.60 | $86.26 | $75.60 | 3,022,905 |
| 2018-04-23 | $79.25 | $86.88 | $79.00 | $86.12 | $75.48 | 9,536,690 |
| 2018-04-20 | $84.44 | $85.65 | $82.45 | $82.81 | $72.58 | 2,775,008 |
| 2018-04-19 | $85.46 | $85.74 | $83.45 | $83.99 | $73.61 | 2,693,495 |
| 2018-04-18 | $86.38 | $86.38 | $85.23 | $85.49 | $74.93 | 2,303,021 |
| 2018-04-17 | $88.84 | $89.06 | $86.00 | $86.06 | $75.43 | 1,461,814 |
| 2018-04-16 | $88.43 | $88.68 | $87.89 | $88.04 | $77.16 | 1,140,758 |
| 2018-04-13 | $87.03 | $87.92 | $86.62 | $87.76 | $76.92 | 1,157,532 |
| 2018-04-12 | $87.41 | $87.71 | $86.36 | $86.83 | $76.10 | 975,336 |
| 2018-04-11 | $85.42 | $87.92 | $85.42 | $87.33 | $76.54 | 1,094,504 |
| 2018-04-10 | $85.49 | $86.34 | $84.93 | $86.09 | $75.46 | 1,086,084 |
| 2018-04-09 | $84.98 | $86.10 | $84.35 | $84.45 | $74.02 | 984,031 |
| 2018-04-06 | $84.57 | $85.59 | $83.88 | $84.43 | $74.00 | 1,024,062 |
| 2018-04-05 | $85.83 | $86.29 | $85.31 | $85.40 | $74.85 | 685,624 |
| 2018-04-04 | $83.75 | $85.41 | $83.44 | $85.17 | $74.65 | 830,651 |
| 2018-04-03 | $84.23 | $84.66 | $83.61 | $84.25 | $73.84 | 1,057,914 |
| 2018-04-02 | $83.97 | $84.87 | $83.40 | $83.75 | $73.40 | 1,454,452 |
| 2018-03-29 | $83.96 | $84.86 | $83.96 | $84.30 | $73.89 | 1,084,264 |
| 2018-03-28 | $84.31 | $85.28 | $83.66 | $83.82 | $73.47 | 1,052,138 |
| 2018-03-27 | $85.56 | $86.00 | $83.56 | $84.07 | $73.68 | 899,222 |
| 2018-03-26 | $84.82 | $85.18 | $83.95 | $85.08 | $74.57 | 749,912 |
| 2018-03-23 | $85.25 | $85.94 | $84.06 | $84.22 | $73.82 | 1,584,211 |
| 2018-03-22 | $85.93 | $86.06 | $84.51 | $84.66 | $74.20 | 1,956,419 |
| 2018-03-21 | $85.98 | $87.16 | $85.42 | $86.60 | $75.90 | 1,685,757 |
| 2018-03-20 | $86.52 | $86.86 | $85.33 | $85.70 | $75.11 | 1,630,673 |
| 2018-03-19 | $87.11 | $87.29 | $85.99 | $86.45 | $75.77 | 1,528,947 |
| 2018-03-16 | $88.22 | $88.71 | $87.42 | $87.74 | $76.90 | 1,883,156 |
| 2018-03-15 | $88.38 | $88.64 | $87.30 | $88.15 | $77.26 | 1,705,769 |
| 2018-03-14 | $89.73 | $90.00 | $87.58 | $88.53 | $77.59 | 2,079,179 |
| 2018-03-13 | $90.54 | $90.91 | $89.15 | $89.35 | $78.31 | 1,341,713 |
| 2018-03-12 | $92.00 | $92.18 | $90.00 | $90.07 | $78.94 | 1,974,744 |
| 2018-03-09 | $91.08 | $92.15 | $89.84 | $91.46 | $80.16 | 3,187,137 |
| 2018-03-08 | $94.02 | $94.29 | $93.06 | $93.38 | $81.84 | 847,204 |
| 2018-03-07 | $95.45 | $96.37 | $94.14 | $94.22 | $82.58 | 1,152,082 |
| 2018-03-06 | $96.80 | $96.98 | $95.38 | $95.87 | $84.03 | 701,800 |
| 2018-03-05 | $95.40 | $97.16 | $94.78 | $96.80 | $84.84 | 768,123 |
| 2018-03-02 | $93.96 | $95.93 | $93.55 | $95.65 | $83.83 | 888,361 |
| 2018-03-01 | $96.06 | $96.86 | $94.22 | $94.40 | $82.74 | 1,150,848 |
| 2018-02-28 | $97.62 | $98.48 | $95.55 | $95.57 | $83.76 | 1,392,704 |
| 2018-02-27 | $98.88 | $100.55 | $97.22 | $97.24 | $85.23 | 977,972 |
| 2018-02-26 | $97.81 | $98.90 | $97.36 | $98.52 | $86.35 | 1,227,423 |
| 2018-02-23 | $97.20 | $97.72 | $95.97 | $97.47 | $85.43 | 1,283,263 |
| 2018-02-22 | $98.80 | $99.06 | $96.98 | $97.31 | $85.29 | 1,423,162 |
| 2018-02-21 | $98.18 | $100.26 | $97.58 | $99.07 | $86.83 | 1,850,934 |
| 2018-02-20 | $98.52 | $98.95 | $97.25 | $97.77 | $85.69 | 1,340,162 |
| 2018-02-16 | $97.23 | $100.69 | $95.70 | $98.85 | $86.64 | 2,445,138 |
| 2018-02-15 | $96.77 | $97.82 | $95.62 | $97.36 | $85.33 | 1,266,097 |
| 2018-02-14 | $95.16 | $97.28 | $94.68 | $96.71 | $84.76 | 1,360,873 |
| 2018-02-13 | $96.43 | $97.39 | $94.73 | $95.56 | $83.76 | 1,884,151 |
| 2018-02-12 | $98.41 | $99.33 | $96.34 | $96.63 | $84.69 | 1,300,548 |
| 2018-02-09 | $97.70 | $98.98 | $95.04 | $97.73 | $85.66 | 2,714,568 |
| 2018-02-08 | $101.01 | $101.51 | $96.28 | $96.48 | $84.56 | 3,064,974 |
| 2018-02-07 | $92.50 | $103.39 | $92.10 | $102.22 | $89.59 | 7,258,822 |
| 2018-02-06 | $90.60 | $94.34 | $89.89 | $93.93 | $82.33 | 2,501,927 |
| 2018-02-05 | $94.01 | $94.44 | $91.30 | $91.33 | $80.05 | 1,747,080 |
| 2018-02-02 | $94.75 | $95.38 | $93.75 | $94.12 | $82.49 | 1,802,621 |
| 2018-02-01 | $94.34 | $96.30 | $93.46 | $95.74 | $83.91 | 1,455,737 |
| 2018-01-31 | $94.42 | $94.91 | $93.86 | $94.57 | $82.89 | 935,931 |
| 2018-01-30 | $94.02 | $94.98 | $93.37 | $94.27 | $82.13 | 1,290,289 |
| 2018-01-29 | $93.35 | $94.50 | $92.82 | $94.20 | $82.07 | 923,208 |
| 2018-01-26 | $95.53 | $96.11 | $91.47 | $93.39 | $81.36 | 2,630,092 |
| 2018-01-25 | $96.49 | $96.94 | $95.23 | $95.55 | $83.24 | 1,466,886 |
| 2018-01-24 | $94.42 | $96.93 | $93.25 | $95.77 | $83.44 | 2,345,220 |
| 2018-01-23 | $91.85 | $97.46 | $90.04 | $94.56 | $82.38 | 3,584,573 |
| 2018-01-22 | $92.34 | $92.49 | $89.69 | $90.86 | $79.16 | 1,637,341 |
| 2018-01-19 | $90.58 | $92.73 | $89.54 | $92.56 | $80.64 | 1,803,213 |
| 2018-01-18 | $90.91 | $92.14 | $88.30 | $90.52 | $78.86 | 1,892,088 |
| 2018-01-17 | $91.45 | $93.15 | $91.22 | $91.62 | $79.82 | 1,369,354 |
| 2018-01-16 | $92.58 | $92.88 | $91.30 | $91.39 | $79.62 | 1,462,783 |
| 2018-01-12 | $92.62 | $93.77 | $91.93 | $92.45 | $80.54 | 1,322,469 |
| 2018-01-11 | $92.09 | $92.62 | $90.60 | $92.41 | $80.51 | 1,215,726 |
| 2018-01-10 | $93.74 | $94.19 | $91.92 | $92.31 | $80.42 | 1,237,235 |
| 2018-01-09 | $93.44 | $95.17 | $93.00 | $93.94 | $81.84 | 1,324,111 |
| 2018-01-08 | $92.10 | $93.29 | $91.68 | $93.17 | $81.17 | 1,255,341 |
| 2018-01-05 | $91.18 | $92.78 | $89.99 | $92.41 | $80.51 | 1,636,118 |
| 2018-01-04 | $91.54 | $91.95 | $90.54 | $90.71 | $79.03 | 1,281,958 |
| 2018-01-03 | $92.27 | $92.27 | $89.95 | $91.29 | $79.53 | 1,669,221 |
| 2018-01-02 | $91.56 | $92.25 | $90.71 | $92.08 | $80.22 | 1,219,500 |
| 2017-12-29 | $91.47 | $91.59 | $90.08 | $90.89 | $79.18 | 849,818 |
| 2017-12-28 | $91.78 | $92.03 | $90.57 | $91.52 | $79.73 | 816,774 |
| 2017-12-27 | $92.95 | $93.28 | $91.19 | $91.67 | $79.86 | 1,028,155 |
| 2017-12-26 | $93.89 | $93.91 | $92.28 | $92.80 | $80.85 | 550,875 |
| 2017-12-22 | $92.69 | $93.71 | $92.58 | $93.55 | $81.50 | 775,444 |
| 2017-12-21 | $92.03 | $94.10 | $91.54 | $92.84 | $80.88 | 1,086,888 |
| 2017-12-20 | $92.09 | $92.55 | $90.84 | $91.11 | $79.38 | 991,157 |
| 2017-12-19 | $91.63 | $91.97 | $90.24 | $91.67 | $79.86 | 1,487,781 |
| 2017-12-18 | $94.39 | $94.97 | $91.02 | $91.55 | $79.76 | 1,623,878 |
| 2017-12-15 | $96.39 | $96.85 | $93.93 | $94.07 | $81.96 | 2,048,401 |
| 2017-12-14 | $95.74 | $97.17 | $95.45 | $95.87 | $83.52 | 1,236,445 |
| 2017-12-13 | $92.39 | $96.00 | $92.03 | $95.45 | $83.16 | 2,162,265 |
| 2017-12-12 | $91.59 | $92.32 | $90.78 | $92.02 | $80.17 | 972,053 |
| 2017-12-11 | $91.16 | $92.65 | $91.00 | $91.67 | $79.86 | 836,415 |
| 2017-12-08 | $91.56 | $91.95 | $91.03 | $91.36 | $79.59 | 930,217 |
| 2017-12-07 | $90.86 | $91.61 | $90.63 | $91.35 | $79.59 | 999,503 |
| 2017-12-06 | $91.03 | $91.86 | $90.75 | $90.81 | $79.12 | 1,317,665 |
| 2017-12-05 | $91.92 | $92.25 | $90.03 | $91.11 | $79.38 | 1,636,612 |
| 2017-12-04 | $92.32 | $93.86 | $91.45 | $92.14 | $80.27 | 1,170,203 |
| 2017-12-01 | $92.64 | $92.87 | $90.19 | $91.84 | $80.01 | 949,100 |
| 2017-11-30 | $92.95 | $93.92 | $92.55 | $93.02 | $81.04 | 1,074,977 |
| 2017-11-29 | $93.72 | $93.92 | $92.81 | $92.84 | $80.88 | 979,252 |
| 2017-11-28 | $93.78 | $94.19 | $93.31 | $93.78 | $81.70 | 738,627 |
| 2017-11-27 | $94.92 | $95.22 | $93.48 | $93.70 | $81.63 | 701,874 |
| 2017-11-24 | $95.31 | $95.46 | $94.59 | $94.65 | $82.46 | 293,982 |
| 2017-11-22 | $95.17 | $95.53 | $94.84 | $95.03 | $82.79 | 471,484 |
| 2017-11-21 | $95.68 | $96.10 | $94.88 | $95.05 | $82.81 | 716,498 |
| 2017-11-20 | $95.54 | $95.97 | $94.46 | $95.02 | $82.78 | 961,780 |
| 2017-11-17 | $96.07 | $96.90 | $95.70 | $95.89 | $83.54 | 1,009,012 |
| 2017-11-16 | $93.91 | $96.34 | $93.50 | $95.90 | $83.55 | 902,563 |
| 2017-11-15 | $95.60 | $95.89 | $94.02 | $94.75 | $82.55 | 1,413,271 |
| 2017-11-14 | $96.22 | $97.30 | $95.64 | $95.98 | $83.62 | 2,379,613 |
| 2017-11-13 | $94.75 | $99.17 | $94.75 | $96.83 | $84.36 | 5,583,551 |
| 2017-11-10 | $88.83 | $91.59 | $88.76 | $91.45 | $79.67 | 1,385,739 |
| 2017-11-09 | $88.32 | $89.89 | $87.92 | $88.69 | $77.27 | 1,575,042 |
| 2017-11-08 | $89.82 | $89.90 | $88.21 | $89.01 | $77.55 | 1,614,597 |
| 2017-11-07 | $90.76 | $91.13 | $89.16 | $89.89 | $78.31 | 1,353,543 |
| 2017-11-06 | $90.67 | $91.26 | $90.35 | $91.01 | $79.29 | 704,303 |
| 2017-11-03 | $89.15 | $91.01 | $89.10 | $90.69 | $79.01 | 1,065,536 |
| 2017-11-02 | $91.07 | $91.10 | $89.29 | $89.61 | $78.07 | 1,392,353 |
| 2017-11-01 | $92.90 | $93.33 | $90.32 | $90.47 | $78.82 | 1,834,224 |
| 2017-10-31 | $94.65 | $94.75 | $92.19 | $92.59 | $80.67 | 1,928,489 |
| 2017-10-30 | $96.96 | $96.96 | $95.40 | $95.47 | $82.67 | 2,119,578 |
| 2017-10-27 | $94.85 | $97.30 | $94.00 | $97.14 | $84.11 | 2,574,469 |
| 2017-10-26 | $94.94 | $95.46 | $94.23 | $94.93 | $82.20 | 1,911,444 |
| 2017-10-25 | $92.88 | $94.44 | $92.60 | $94.40 | $81.74 | 2,717,441 |
| 2017-10-24 | $91.67 | $93.99 | $91.50 | $92.96 | $80.49 | 4,368,885 |
| 2017-10-23 | $92.69 | $93.44 | $88.66 | $89.75 | $77.71 | 7,195,464 |
| 2017-10-20 | $97.32 | $98.93 | $97.10 | $98.19 | $85.02 | 2,263,350 |
| 2017-10-19 | $96.67 | $97.04 | $96.13 | $96.67 | $83.71 | 841,481 |
| 2017-10-18 | $96.51 | $96.93 | $96.30 | $96.72 | $83.75 | 814,402 |
| 2017-10-17 | $97.28 | $97.28 | $96.36 | $96.56 | $83.61 | 1,503,394 |
| 2017-10-16 | $96.60 | $97.25 | $96.30 | $97.13 | $84.10 | 1,050,641 |
| 2017-10-13 | $97.17 | $97.77 | $96.52 | $96.62 | $83.66 | 966,352 |
| 2017-10-12 | $96.44 | $96.97 | $96.22 | $96.60 | $83.64 | 797,616 |
| 2017-10-11 | $95.90 | $96.83 | $95.90 | $96.61 | $83.65 | 896,523 |
| 2017-10-10 | $96.53 | $96.89 | $96.08 | $96.19 | $83.29 | 629,921 |
| 2017-10-09 | $96.50 | $97.26 | $96.12 | $96.62 | $83.66 | 620,382 |
| 2017-10-06 | $96.39 | $96.42 | $95.53 | $96.26 | $83.35 | 1,295,728 |
| 2017-10-05 | $97.94 | $98.58 | $96.49 | $96.58 | $83.63 | 1,357,723 |
| 2017-10-04 | $97.52 | $97.95 | $97.09 | $97.68 | $84.58 | 705,466 |
| 2017-10-03 | $97.72 | $98.07 | $96.88 | $97.57 | $84.48 | 1,013,196 |
| 2017-10-02 | $97.35 | $97.74 | $96.75 | $97.65 | $84.55 | 1,009,669 |
| 2017-09-29 | $97.00 | $97.87 | $96.82 | $97.67 | $84.57 | 925,807 |
| 2017-09-28 | $96.95 | $97.46 | $96.15 | $97.01 | $84.00 | 1,029,432 |
| 2017-09-27 | $97.61 | $97.75 | $96.77 | $97.16 | $84.13 | 858,602 |
| 2017-09-26 | $97.04 | $97.70 | $96.70 | $97.42 | $84.35 | 903,336 |
| 2017-09-25 | $96.17 | $97.05 | $95.50 | $96.60 | $83.64 | 1,144,910 |
| 2017-09-22 | $95.00 | $96.43 | $94.73 | $96.14 | $83.25 | 1,529,131 |
| 2017-09-21 | $95.54 | $95.66 | $94.35 | $94.84 | $82.12 | 1,649,746 |
| 2017-09-20 | $95.60 | $95.60 | $94.22 | $95.52 | $82.71 | 1,261,614 |
| 2017-09-19 | $93.04 | $96.88 | $92.91 | $94.99 | $82.25 | 1,948,772 |
| 2017-09-18 | $95.17 | $95.61 | $92.36 | $93.24 | $80.74 | 1,791,891 |
| 2017-09-15 | $95.02 | $95.95 | $94.66 | $94.84 | $82.12 | 1,398,534 |
| 2017-09-14 | $95.38 | $95.93 | $94.64 | $95.07 | $82.32 | 838,843 |
| 2017-09-13 | $94.65 | $96.08 | $94.52 | $95.96 | $83.09 | 657,031 |
| 2017-09-12 | $95.94 | $96.20 | $94.44 | $94.92 | $82.19 | 1,678,676 |
| 2017-09-11 | $94.98 | $96.53 | $94.57 | $95.80 | $82.95 | 1,636,329 |
| 2017-09-08 | $92.43 | $94.38 | $91.57 | $94.09 | $81.47 | 1,352,373 |
| 2017-09-07 | $93.65 | $94.20 | $92.37 | $92.67 | $80.24 | 1,400,153 |
| 2017-09-06 | $95.65 | $95.84 | $92.15 | $93.66 | $81.10 | 3,147,959 |
| 2017-09-05 | $97.37 | $97.46 | $95.16 | $95.52 | $82.71 | 1,377,746 |
| 2017-09-01 | $98.45 | $99.09 | $97.81 | $98.34 | $85.15 | 1,066,277 |
| 2017-08-31 | $96.00 | $98.31 | $95.94 | $98.25 | $85.07 | 1,675,738 |
| 2017-08-30 | $94.96 | $95.65 | $94.52 | $95.28 | $82.50 | 1,086,728 |
| 2017-08-29 | $94.37 | $95.23 | $94.32 | $94.83 | $82.11 | 1,130,707 |
| 2017-08-28 | $95.29 | $95.45 | $94.48 | $94.63 | $81.94 | 1,085,885 |
| 2017-08-25 | $95.28 | $96.06 | $95.08 | $95.20 | $82.43 | 962,306 |
| 2017-08-24 | $94.17 | $95.40 | $94.06 | $95.05 | $82.30 | 1,757,581 |
| 2017-08-23 | $94.59 | $94.59 | $93.73 | $93.92 | $81.32 | 1,611,556 |
| 2017-08-22 | $95.00 | $95.14 | $94.39 | $94.55 | $81.87 | 2,128,180 |
| 2017-08-21 | $95.55 | $95.66 | $94.66 | $94.84 | $82.12 | 1,692,901 |
| 2017-08-18 | $96.73 | $96.91 | $95.12 | $95.51 | $82.70 | 1,397,085 |
| 2017-08-17 | $98.64 | $99.03 | $97.12 | $97.16 | $84.13 | 817,096 |
| 2017-08-16 | $98.25 | $99.60 | $98.12 | $98.96 | $85.69 | 878,048 |
| 2017-08-15 | $98.29 | $98.66 | $97.75 | $98.33 | $85.14 | 893,564 |
| 2017-08-14 | $98.48 | $99.00 | $98.00 | $98.24 | $85.06 | 939,949 |
| 2017-08-11 | $97.99 | $98.36 | $97.07 | $97.55 | $84.47 | 1,499,232 |
| 2017-08-10 | $99.56 | $99.97 | $97.68 | $97.82 | $84.70 | 1,218,359 |
| 2017-08-09 | $101.00 | $101.05 | $99.75 | $100.00 | $86.59 | 1,556,322 |
| 2017-08-08 | $102.99 | $103.36 | $101.25 | $101.43 | $87.83 | 1,098,471 |
| 2017-08-07 | $103.65 | $103.86 | $102.92 | $103.02 | $89.20 | 821,938 |
| 2017-08-04 | $104.30 | $104.32 | $102.84 | $103.49 | $89.61 | 998,400 |
| 2017-08-03 | $105.13 | $105.72 | $103.41 | $103.94 | $90.00 | 986,729 |
| 2017-08-02 | $105.50 | $106.54 | $103.26 | $104.77 | $90.72 | 1,532,450 |
| 2017-08-01 | $106.08 | $106.80 | $105.53 | $105.95 | $91.74 | 1,211,590 |
| 2017-07-31 | $105.70 | $106.00 | $105.20 | $105.88 | $91.68 | 1,338,568 |
| 2017-07-28 | $106.08 | $106.25 | $105.16 | $105.74 | $91.56 | 1,301,396 |
| 2017-07-27 | $106.29 | $106.65 | $105.00 | $106.64 | $91.84 | 966,515 |
| 2017-07-26 | $105.79 | $106.70 | $105.11 | $106.10 | $91.38 | 1,101,829 |
| 2017-07-25 | $107.39 | $107.62 | $104.32 | $106.32 | $91.57 | 2,894,255 |
| 2017-07-24 | $111.16 | $111.59 | $103.68 | $105.00 | $90.43 | 5,676,200 |
| 2017-07-21 | $114.81 | $116.20 | $114.72 | $115.95 | $99.86 | 1,311,454 |
| 2017-07-20 | $114.26 | $115.00 | $112.34 | $114.90 | $98.96 | 591,489 |
| 2017-07-19 | $113.63 | $114.53 | $112.95 | $114.04 | $98.22 | 582,071 |
| 2017-07-18 | $112.86 | $113.68 | $112.29 | $113.40 | $97.67 | 414,229 |
| 2017-07-17 | $113.31 | $113.39 | $112.61 | $112.84 | $97.18 | 433,648 |
| 2017-07-14 | $112.24 | $113.41 | $112.02 | $113.14 | $97.44 | 452,411 |
| 2017-07-13 | $112.77 | $113.41 | $111.72 | $111.74 | $96.24 | 694,571 |
| 2017-07-12 | $113.21 | $113.27 | $112.19 | $112.97 | $97.29 | 412,452 |
| 2017-07-11 | $112.45 | $112.50 | $111.17 | $112.30 | $96.72 | 523,446 |
| 2017-07-10 | $112.03 | $112.75 | $111.07 | $112.13 | $96.57 | 426,694 |
| 2017-07-07 | $111.55 | $112.19 | $111.15 | $111.93 | $96.40 | 449,239 |
| 2017-07-06 | $111.26 | $112.34 | $110.34 | $111.12 | $95.70 | 593,056 |
| 2017-07-05 | $110.42 | $113.00 | $110.24 | $112.00 | $96.46 | 725,344 |
| 2017-07-03 | $112.09 | $112.34 | $110.22 | $110.74 | $95.37 | 381,852 |
| 2017-06-30 | $110.98 | $112.08 | $110.47 | $111.51 | $96.04 | 739,338 |
| 2017-06-29 | $110.69 | $110.89 | $108.94 | $110.06 | $94.79 | 834,552 |
| 2017-06-28 | $110.73 | $111.96 | $110.22 | $110.82 | $95.44 | 607,045 |
| 2017-06-27 | $111.54 | $112.09 | $110.29 | $110.42 | $95.10 | 930,674 |
| 2017-06-26 | $112.16 | $112.24 | $110.94 | $111.84 | $96.32 | 810,866 |
| 2017-06-23 | $113.49 | $113.49 | $110.33 | $111.91 | $96.38 | 897,768 |
| 2017-06-22 | $111.86 | $111.86 | $110.23 | $110.47 | $95.14 | 486,268 |
| 2017-06-21 | $111.58 | $111.93 | $110.55 | $111.22 | $95.79 | 540,867 |
| 2017-06-20 | $111.14 | $111.83 | $110.70 | $111.38 | $95.93 | 701,109 |
| 2017-06-19 | $111.35 | $111.77 | $110.26 | $111.30 | $95.86 | 662,916 |
| 2017-06-16 | $108.21 | $110.35 | $108.21 | $109.64 | $94.43 | 1,296,010 |
| 2017-06-15 | $108.81 | $111.01 | $108.36 | $108.99 | $93.87 | 1,707,512 |
| 2017-06-14 | $110.30 | $110.48 | $108.92 | $109.31 | $94.14 | 797,606 |
| 2017-06-13 | $108.53 | $110.61 | $107.89 | $110.10 | $94.82 | 929,239 |
| 2017-06-12 | $107.47 | $108.77 | $107.12 | $108.44 | $93.39 | 624,079 |
| 2017-06-09 | $109.41 | $109.79 | $107.67 | $107.90 | $92.93 | 715,824 |
| 2017-06-08 | $108.11 | $108.70 | $107.69 | $108.51 | $93.45 | 512,137 |
| 2017-06-07 | $108.18 | $108.55 | $107.79 | $108.40 | $93.36 | 596,199 |
| 2017-06-06 | $107.59 | $108.85 | $106.76 | $108.00 | $93.01 | 631,250 |
| 2017-06-05 | $107.04 | $107.88 | $106.60 | $107.80 | $92.84 | 1,034,924 |
| 2017-06-02 | $106.12 | $108.04 | $105.60 | $107.16 | $92.29 | 1,057,299 |
| 2017-06-01 | $105.32 | $106.43 | $104.91 | $105.97 | $91.27 | 745,111 |
| 2017-05-31 | $104.45 | $105.39 | $104.01 | $105.26 | $90.65 | 626,784 |
| 2017-05-30 | $104.13 | $104.64 | $103.71 | $104.24 | $89.78 | 502,871 |
| 2017-05-26 | $104.39 | $104.79 | $103.72 | $104.21 | $89.75 | 637,042 |
| 2017-05-25 | $104.38 | $104.82 | $103.98 | $104.17 | $89.72 | 953,323 |
| 2017-05-24 | $101.73 | $104.11 | $101.54 | $103.96 | $89.53 | 1,170,132 |
| 2017-05-23 | $101.65 | $101.73 | $100.51 | $100.98 | $86.97 | 606,535 |
| 2017-05-22 | $100.68 | $102.08 | $100.50 | $101.26 | $87.21 | 782,156 |
| 2017-05-19 | $99.57 | $101.58 | $98.27 | $101.05 | $87.03 | 746,259 |
| 2017-05-18 | $99.35 | $99.83 | $98.62 | $99.53 | $85.72 | 655,341 |
| 2017-05-17 | $100.55 | $101.08 | $99.41 | $99.47 | $85.67 | 693,064 |
| 2017-05-16 | $101.13 | $101.21 | $100.60 | $101.02 | $87.00 | 576,585 |
| 2017-05-15 | $101.23 | $101.82 | $100.88 | $101.29 | $87.24 | 471,526 |
| 2017-05-12 | $101.06 | $101.55 | $100.85 | $101.37 | $87.30 | 468,751 |
| 2017-05-11 | $101.27 | $101.52 | $100.45 | $101.38 | $87.31 | 586,163 |
| 2017-05-10 | $101.12 | $101.86 | $100.72 | $101.82 | $87.69 | 975,134 |
| 2017-05-09 | $99.60 | $101.20 | $99.43 | $101.19 | $87.15 | 953,011 |
| 2017-05-08 | $100.45 | $100.77 | $99.65 | $99.75 | $85.91 | 428,440 |
| 2017-05-05 | $99.60 | $100.22 | $99.12 | $100.20 | $86.30 | 486,980 |
| 2017-05-04 | $99.30 | $99.71 | $98.91 | $99.37 | $85.58 | 785,142 |
| 2017-05-03 | $99.65 | $99.92 | $98.67 | $99.08 | $85.33 | 824,619 |
| 2017-05-02 | $99.40 | $100.03 | $98.99 | $99.67 | $85.84 | 976,285 |
| 2017-05-01 | $99.48 | $99.48 | $98.01 | $98.78 | $85.07 | 1,315,867 |
| 2017-04-28 | $100.30 | $100.36 | $98.50 | $99.11 | $85.36 | 1,467,612 |
| 2017-04-27 | $100.81 | $101.04 | $99.73 | $100.52 | $86.57 | 1,284,237 |
| 2017-04-26 | $101.37 | $101.99 | $100.90 | $101.04 | $86.53 | 1,119,079 |
| 2017-04-25 | $101.17 | $102.80 | $100.93 | $101.57 | $86.98 | 1,708,633 |
| 2017-04-24 | $102.28 | $104.14 | $99.68 | $101.70 | $87.09 | 57,150 |
| 2017-04-21 | $94.84 | $96.52 | $94.79 | $96.03 | $82.24 | 1,997,742 |
| 2017-04-20 | $96.02 | $96.56 | $95.52 | $96.01 | $82.22 | 1,018,419 |
| 2017-04-19 | $96.16 | $96.51 | $94.98 | $95.51 | $81.79 | 982,623 |
| 2017-04-18 | $95.76 | $96.19 | $95.41 | $95.69 | $81.95 | 673,677 |
| 2017-04-17 | $95.74 | $96.19 | $95.07 | $95.83 | $82.07 | 709,445 |
| 2017-04-13 | $96.11 | $96.53 | $95.46 | $95.50 | $81.79 | 916,033 |
| 2017-04-12 | $96.21 | $96.99 | $95.65 | $96.46 | $82.61 | 946,335 |
| 2017-04-11 | $95.43 | $96.33 | $94.87 | $96.29 | $82.46 | 849,003 |
| 2017-04-10 | $95.87 | $96.14 | $94.76 | $95.78 | $82.02 | 805,230 |
| 2017-04-07 | $96.69 | $96.77 | $95.54 | $95.75 | $82.00 | 971,092 |
| 2017-04-06 | $96.49 | $96.88 | $96.04 | $96.43 | $82.58 | 1,598,245 |
| 2017-04-05 | $98.01 | $98.21 | $96.33 | $96.56 | $82.69 | 2,022,976 |
| 2017-04-04 | $99.23 | $99.81 | $97.61 | $97.85 | $83.80 | 865,428 |
| 2017-04-03 | $99.90 | $100.35 | $99.23 | $99.59 | $85.29 | 1,323,234 |
| 2017-03-31 | $99.60 | $100.54 | $99.44 | $99.82 | $85.48 | 840,430 |
| 2017-03-30 | $99.36 | $99.71 | $99.10 | $99.58 | $85.28 | 665,058 |
| 2017-03-29 | $99.05 | $99.69 | $98.84 | $99.65 | $85.34 | 819,505 |
| 2017-03-28 | $99.06 | $99.99 | $98.28 | $99.40 | $85.12 | 925,242 |
| 2017-03-27 | $99.28 | $99.70 | $98.75 | $99.05 | $84.83 | 1,171,478 |
| 2017-03-24 | $100.01 | $100.46 | $99.72 | $99.97 | $85.61 | 887,424 |
| 2017-03-23 | $99.15 | $100.23 | $99.00 | $99.93 | $85.58 | 998,237 |
| 2017-03-22 | $98.65 | $99.17 | $98.03 | $98.78 | $84.59 | 1,492,796 |
| 2017-03-21 | $100.72 | $101.00 | $98.72 | $98.76 | $84.58 | 818,593 |
| 2017-03-20 | $100.22 | $101.08 | $99.53 | $100.55 | $86.11 | 1,355,341 |
| 2017-03-17 | $98.99 | $100.55 | $98.69 | $100.25 | $85.85 | 1,341,255 |
| 2017-03-16 | $99.66 | $100.14 | $99.01 | $99.24 | $84.99 | 953,711 |
| 2017-03-15 | $98.32 | $99.83 | $97.93 | $99.51 | $85.22 | 1,267,114 |
| 2017-03-14 | $97.88 | $98.73 | $97.49 | $98.18 | $84.08 | 943,475 |
| 2017-03-13 | $97.41 | $97.90 | $97.27 | $97.69 | $83.66 | 913,552 |
| 2017-03-10 | $97.88 | $97.88 | $97.23 | $97.47 | $83.47 | 949,805 |
| 2017-03-09 | $97.68 | $97.87 | $97.00 | $97.35 | $83.37 | 1,001,137 |
| 2017-03-08 | $97.23 | $97.73 | $96.92 | $97.38 | $83.40 | 835,992 |
| 2017-03-07 | $96.79 | $97.77 | $96.79 | $97.20 | $83.24 | 1,022,252 |
| 2017-03-06 | $97.51 | $97.82 | $97.01 | $97.04 | $83.10 | 867,270 |
| 2017-03-03 | $97.48 | $97.90 | $97.04 | $97.75 | $83.71 | 1,027,939 |
| 2017-03-02 | $97.88 | $98.61 | $97.29 | $97.53 | $83.52 | 1,055,930 |
| 2017-03-01 | $97.13 | $98.59 | $96.88 | $97.93 | $83.87 | 1,502,166 |
| 2017-02-28 | $97.52 | $97.95 | $96.80 | $96.87 | $82.96 | 1,310,162 |
| 2017-02-27 | $97.39 | $97.62 | $96.66 | $97.53 | $83.52 | 1,082,775 |
| 2017-02-24 | $96.87 | $97.79 | $96.50 | $97.78 | $83.74 | 1,110,256 |
| 2017-02-23 | $98.60 | $98.98 | $96.93 | $97.05 | $83.11 | 1,038,017 |
| 2017-02-22 | $98.82 | $98.96 | $98.31 | $98.82 | $84.63 | 1,134,534 |
| 2017-02-21 | $98.99 | $99.33 | $98.27 | $98.88 | $84.68 | 1,563,634 |
| 2017-02-17 | $97.50 | $98.64 | $96.82 | $98.50 | $84.35 | 1,562,528 |
| 2017-02-16 | $97.90 | $98.20 | $97.29 | $97.64 | $83.62 | 894,664 |
| 2017-02-15 | $97.45 | $98.06 | $97.37 | $97.84 | $83.79 | 1,010,601 |
| 2017-02-14 | $98.36 | $98.59 | $97.54 | $97.80 | $83.75 | 1,978,689 |
| 2017-02-13 | $98.26 | $98.76 | $97.99 | $98.13 | $84.04 | 1,766,449 |
| 2017-02-10 | $97.73 | $98.00 | $97.04 | $97.63 | $83.61 | 1,378,553 |
| 2017-02-09 | $96.52 | $98.26 | $96.43 | $97.74 | $83.70 | 1,775,528 |
| 2017-02-08 | $95.16 | $96.73 | $95.00 | $96.62 | $82.74 | 2,509,516 |
| 2017-02-07 | $94.28 | $97.57 | $93.26 | $94.98 | $81.34 | 6,446,334 |
| 2017-02-06 | $94.11 | $96.34 | $93.30 | $94.31 | $80.77 | 123,327 |
| 2017-02-03 | $82.79 | $83.23 | $82.22 | $82.63 | $70.76 | 1,856,379 |
| 2017-02-02 | $82.07 | $82.57 | $81.54 | $82.44 | $70.60 | 963,763 |
| 2017-02-01 | $82.48 | $82.59 | $81.80 | $82.13 | $70.34 | 1,264,981 |
| 2017-01-31 | $82.94 | $83.17 | $82.01 | $82.51 | $70.66 | 1,828,514 |
| 2017-01-30 | $82.00 | $83.48 | $81.57 | $83.37 | $71.40 | 1,336,400 |
| 2017-01-27 | $81.42 | $82.63 | $81.39 | $82.59 | $70.30 | 1,649,486 |
| 2017-01-26 | $81.12 | $82.10 | $80.22 | $81.51 | $69.38 | 4,222,847 |
| 2017-01-25 | $86.11 | $87.11 | $86.00 | $86.76 | $73.85 | 1,473,757 |
| 2017-01-24 | $84.05 | $85.65 | $84.05 | $85.45 | $72.73 | 1,131,670 |
| 2017-01-23 | $84.13 | $84.60 | $83.62 | $83.92 | $71.43 | 969,619 |
| 2017-01-20 | $84.05 | $84.71 | $83.63 | $83.99 | $71.49 | 950,530 |
| 2017-01-19 | $84.91 | $85.27 | $83.59 | $83.77 | $71.30 | 918,996 |
| 2017-01-18 | $85.32 | $85.35 | $84.12 | $84.55 | $71.97 | 1,828,063 |
| 2017-01-17 | $83.70 | $85.22 | $83.56 | $85.17 | $72.50 | 1,653,940 |
| 2017-01-13 | $83.65 | $83.94 | $83.27 | $83.86 | $71.38 | 1,155,075 |
| 2017-01-12 | $82.26 | $83.92 | $81.31 | $83.45 | $71.03 | 1,320,811 |
| 2017-01-11 | $82.55 | $82.98 | $81.75 | $82.48 | $70.21 | 1,339,334 |
| 2017-01-10 | $82.82 | $83.20 | $82.50 | $82.86 | $70.53 | 982,708 |
| 2017-01-09 | $82.99 | $83.40 | $82.17 | $82.60 | $70.31 | 1,331,273 |
| 2017-01-06 | $83.55 | $83.89 | $81.83 | $82.87 | $70.54 | 2,195,587 |
| 2017-01-05 | $80.65 | $84.19 | $79.31 | $83.71 | $71.25 | 3,326,729 |
| 2017-01-04 | $79.65 | $81.55 | $79.65 | $80.94 | $68.89 | 1,881,571 |
| 2017-01-03 | $78.11 | $79.85 | $78.11 | $79.80 | $67.92 | 1,750,046 |
| 2016-12-30 | $78.20 | $78.64 | $77.43 | $77.79 | $66.21 | 1,049,621 |
| 2016-12-29 | $77.77 | $78.53 | $77.20 | $77.93 | $66.33 | 1,212,340 |
| 2016-12-28 | $77.90 | $78.00 | $77.38 | $77.62 | $66.07 | 927,811 |
| 2016-12-27 | $78.70 | $79.43 | $77.93 | $78.20 | $66.56 | 1,170,085 |
| 2016-12-23 | $78.78 | $79.40 | $78.15 | $78.36 | $66.70 | 927,928 |
| 2016-12-22 | $79.68 | $79.68 | $77.34 | $78.72 | $67.00 | 1,935,067 |
| 2016-12-21 | $80.88 | $81.33 | $79.86 | $80.01 | $68.10 | 873,473 |
| 2016-12-20 | $80.24 | $81.07 | $80.04 | $80.97 | $68.92 | 1,111,132 |
| 2016-12-19 | $80.10 | $81.26 | $78.75 | $79.82 | $67.94 | 2,457,080 |
| 2016-12-16 | $82.86 | $84.52 | $80.78 | $80.87 | $68.84 | 6,199,453 |
| 2016-12-15 | $85.31 | $85.31 | $82.37 | $82.88 | $70.55 | 1,730,257 |
| 2016-12-14 | $85.63 | $86.32 | $84.69 | $85.08 | $72.42 | 1,449,628 |
| 2016-12-13 | $85.55 | $86.71 | $84.68 | $85.50 | $72.78 | 1,232,235 |
| 2016-12-12 | $86.51 | $87.57 | $85.30 | $85.90 | $73.12 | 1,216,462 |
| 2016-12-09 | $86.60 | $86.60 | $85.27 | $86.01 | $73.21 | 817,843 |
| 2016-12-08 | $86.30 | $87.37 | $86.02 | $86.73 | $73.82 | 920,265 |
| 2016-12-07 | $84.45 | $86.69 | $84.08 | $86.52 | $73.64 | 1,189,572 |
| 2016-12-06 | $84.60 | $84.98 | $83.96 | $84.44 | $71.87 | 963,421 |
| 2016-12-05 | $84.64 | $85.42 | $84.24 | $84.38 | $71.82 | 956,255 |
| 2016-12-02 | $84.03 | $84.74 | $83.57 | $83.98 | $71.48 | 881,684 |
| 2016-12-01 | $85.25 | $85.25 | $83.56 | $84.13 | $71.61 | 1,188,169 |
| 2016-11-30 | $86.68 | $87.12 | $85.34 | $85.39 | $72.68 | 1,104,673 |
| 2016-11-29 | $85.13 | $87.14 | $85.13 | $86.62 | $73.73 | 1,256,212 |
| 2016-11-28 | $86.54 | $86.75 | $85.12 | $85.45 | $72.73 | 1,923,481 |
| 2016-11-25 | $86.96 | $87.96 | $86.64 | $87.94 | $74.85 | 418,645 |
| 2016-11-23 | $85.96 | $87.11 | $85.96 | $86.89 | $73.96 | 744,597 |
| 2016-11-22 | $85.79 | $86.65 | $85.28 | $86.26 | $73.42 | 1,073,054 |
| 2016-11-21 | $84.70 | $85.89 | $84.49 | $85.63 | $72.89 | 847,322 |
| 2016-11-18 | $86.13 | $86.18 | $84.25 | $84.28 | $71.74 | 732,450 |
| 2016-11-17 | $85.72 | $86.20 | $85.13 | $85.95 | $73.16 | 736,910 |
| 2016-11-16 | $85.38 | $86.03 | $84.79 | $85.32 | $72.62 | 704,208 |
| 2016-11-15 | $87.10 | $87.32 | $85.06 | $85.43 | $72.72 | 1,124,396 |
| 2016-11-14 | $85.00 | $87.72 | $84.95 | $87.20 | $74.22 | 2,078,772 |
| 2016-11-11 | $83.85 | $84.91 | $83.55 | $84.59 | $72.00 | 997,820 |
| 2016-11-10 | $83.76 | $84.64 | $83.25 | $83.90 | $71.41 | 1,107,284 |
| 2016-11-09 | $81.73 | $83.89 | $80.55 | $83.43 | $71.01 | 1,153,351 |
| 2016-11-08 | $82.49 | $83.54 | $82.36 | $83.30 | $70.90 | 703,344 |
| 2016-11-07 | $82.26 | $82.76 | $81.99 | $82.63 | $70.33 | 922,060 |
| 2016-11-04 | $81.92 | $82.76 | $81.07 | $81.12 | $69.05 | 960,216 |
| 2016-11-03 | $81.44 | $81.82 | $80.36 | $81.28 | $69.18 | 1,202,307 |
| 2016-11-02 | $82.13 | $82.60 | $80.91 | $81.06 | $69.00 | 976,519 |
| 2016-11-01 | $83.89 | $83.93 | $81.65 | $82.21 | $69.98 | 1,261,657 |
| 2016-10-31 | $83.45 | $84.40 | $83.26 | $83.41 | $71.00 | 1,025,291 |
| 2016-10-28 | $82.51 | $83.72 | $82.21 | $83.27 | $70.88 | 1,115,223 |
| 2016-10-27 | $82.64 | $82.89 | $82.05 | $82.81 | $70.06 | 1,178,078 |
| 2016-10-26 | $83.28 | $83.30 | $82.16 | $82.54 | $69.83 | 636,111 |
| 2016-10-25 | $83.48 | $83.94 | $81.92 | $83.30 | $70.47 | 1,224,788 |
| 2016-10-24 | $83.39 | $84.25 | $83.24 | $83.88 | $70.96 | 1,581,702 |
| 2016-10-21 | $81.71 | $82.87 | $81.71 | $82.81 | $70.06 | 1,619,209 |
| 2016-10-20 | $80.94 | $82.69 | $80.60 | $82.47 | $69.77 | 1,709,160 |
| 2016-10-19 | $81.71 | $81.86 | $80.84 | $80.90 | $68.44 | 1,618,508 |
| 2016-10-18 | $82.08 | $82.69 | $80.34 | $81.45 | $68.91 | 2,830,492 |
| 2016-10-17 | $79.94 | $82.82 | $79.11 | $81.82 | $69.22 | 9,315,518 |
| 2016-10-14 | $77.10 | $77.90 | $76.14 | $76.16 | $64.43 | 2,977,594 |
| 2016-10-13 | $77.25 | $77.25 | $76.40 | $76.62 | $64.82 | 1,568,500 |
| 2016-10-12 | $78.55 | $78.68 | $77.40 | $77.64 | $65.68 | 1,897,772 |
| 2016-10-11 | $79.82 | $79.82 | $78.40 | $78.69 | $66.57 | 1,114,158 |
| 2016-10-10 | $79.88 | $79.99 | $79.26 | $79.78 | $67.49 | 1,055,534 |
| 2016-10-07 | $80.78 | $80.78 | $78.45 | $79.30 | $67.09 | 1,587,158 |
| 2016-10-06 | $80.58 | $80.80 | $80.15 | $80.48 | $68.09 | 951,289 |
| 2016-10-05 | $80.79 | $80.80 | $80.03 | $80.44 | $68.05 | 887,337 |
| 2016-10-04 | $79.17 | $80.92 | $79.17 | $80.42 | $68.04 | 1,015,532 |
| 2016-10-03 | $78.99 | $80.79 | $78.99 | $80.54 | $68.14 | 1,125,946 |
| 2016-09-30 | $79.34 | $79.76 | $78.86 | $79.33 | $67.11 | 1,297,069 |
| 2016-09-29 | $79.59 | $80.33 | $79.03 | $79.39 | $67.16 | 917,170 |
| 2016-09-28 | $80.15 | $80.30 | $79.36 | $79.61 | $67.35 | 861,169 |
| 2016-09-27 | $79.25 | $80.37 | $78.60 | $79.87 | $67.57 | 1,030,723 |
| 2016-09-26 | $79.98 | $80.05 | $78.99 | $79.37 | $67.15 | 1,033,731 |
| 2016-09-23 | $79.38 | $81.10 | $79.38 | $80.16 | $67.82 | 790,365 |
| 2016-09-22 | $79.65 | $79.86 | $78.75 | $79.40 | $67.17 | 724,850 |
| 2016-09-21 | $77.71 | $79.06 | $77.64 | $78.97 | $66.81 | 616,882 |
| 2016-09-20 | $77.81 | $78.04 | $77.27 | $77.37 | $65.45 | 576,047 |
| 2016-09-19 | $77.40 | $78.25 | $77.02 | $77.33 | $65.42 | 736,125 |
| 2016-09-16 | $77.25 | $77.77 | $76.80 | $77.27 | $65.37 | 1,535,765 |
| 2016-09-15 | $77.70 | $78.17 | $77.20 | $77.75 | $65.78 | 990,278 |
| 2016-09-14 | $78.06 | $78.34 | $77.32 | $77.72 | $65.75 | 775,723 |
| 2016-09-13 | $79.55 | $79.78 | $77.51 | $77.90 | $65.90 | 1,312,713 |
| 2016-09-12 | $79.30 | $80.22 | $79.08 | $79.96 | $67.65 | 999,353 |
| 2016-09-09 | $80.84 | $81.04 | $79.82 | $79.93 | $67.62 | 900,561 |
| 2016-09-08 | $82.58 | $82.68 | $81.27 | $81.30 | $68.78 | 781,610 |
| 2016-09-07 | $82.69 | $82.93 | $81.90 | $82.64 | $69.91 | 555,418 |
| 2016-09-06 | $82.92 | $83.25 | $81.98 | $82.71 | $69.97 | 805,580 |
| 2016-09-02 | $81.92 | $82.95 | $81.83 | $82.91 | $70.14 | 570,683 |
| 2016-09-01 | $81.43 | $81.92 | $80.78 | $81.62 | $69.05 | 553,805 |
| 2016-08-31 | $81.96 | $82.22 | $81.40 | $81.74 | $69.15 | 712,344 |
| 2016-08-30 | $81.63 | $82.25 | $81.41 | $82.22 | $69.56 | 690,416 |
| 2016-08-29 | $81.30 | $81.76 | $80.95 | $81.59 | $69.03 | 374,808 |
| 2016-08-26 | $80.94 | $82.14 | $80.84 | $81.36 | $68.83 | 638,769 |
| 2016-08-25 | $80.92 | $81.16 | $80.58 | $80.82 | $68.37 | 435,082 |
| 2016-08-24 | $82.26 | $82.26 | $81.11 | $81.21 | $68.70 | 414,319 |
| 2016-08-23 | $81.17 | $82.48 | $80.68 | $82.14 | $69.49 | 708,996 |
| 2016-08-22 | $80.37 | $80.96 | $80.37 | $80.72 | $68.29 | 726,506 |
| 2016-08-19 | $80.32 | $80.82 | $80.21 | $80.69 | $68.26 | 616,549 |
| 2016-08-18 | $80.97 | $81.19 | $80.50 | $80.67 | $68.25 | 662,907 |
| 2016-08-17 | $80.90 | $81.19 | $80.40 | $81.06 | $68.58 | 660,607 |
| 2016-08-16 | $81.72 | $81.85 | $80.46 | $80.85 | $68.40 | 962,700 |
| 2016-08-15 | $82.41 | $82.75 | $81.66 | $81.79 | $69.19 | 734,001 |
| 2016-08-12 | $82.79 | $82.82 | $82.12 | $82.42 | $69.73 | 620,428 |
| 2016-08-11 | $82.21 | $82.92 | $81.94 | $82.85 | $70.09 | 675,219 |
| 2016-08-10 | $81.64 | $82.13 | $80.98 | $82.12 | $69.47 | 655,968 |
| 2016-08-09 | $81.80 | $82.44 | $81.33 | $81.51 | $68.96 | 745,641 |
| 2016-08-08 | $81.66 | $82.22 | $81.38 | $81.74 | $69.15 | 628,330 |
| 2016-08-05 | $80.99 | $82.06 | $80.76 | $81.89 | $69.28 | 1,098,565 |
| 2016-08-04 | $80.57 | $81.33 | $80.46 | $80.57 | $68.16 | 695,108 |
| 2016-08-03 | $80.21 | $80.97 | $80.14 | $80.81 | $68.37 | 910,281 |
| 2016-08-02 | $81.11 | $81.44 | $80.25 | $80.40 | $68.02 | 1,004,684 |
| 2016-08-01 | $81.03 | $81.67 | $81.00 | $81.02 | $68.54 | 882,618 |
| 2016-07-29 | $80.73 | $81.55 | $80.56 | $81.23 | $68.72 | 953,920 |
| 2016-07-28 | $80.43 | $81.09 | $80.20 | $80.99 | $68.52 | 991,869 |
| 2016-07-27 | $80.82 | $81.46 | $80.51 | $80.96 | $68.06 | 1,203,788 |
| 2016-07-26 | $81.19 | $81.60 | $80.41 | $80.88 | $68.00 | 1,009,632 |
| 2016-07-25 | $80.25 | $81.25 | $79.96 | $81.15 | $68.22 | 1,734,074 |
| 2016-07-22 | $80.84 | $81.04 | $80.28 | $80.40 | $67.59 | 1,078,467 |
| 2016-07-21 | $81.59 | $81.78 | $80.46 | $80.94 | $68.05 | 1,288,943 |
| 2016-07-20 | $81.50 | $81.67 | $80.73 | $81.33 | $68.37 | 2,197,395 |
| 2016-07-19 | $80.81 | $81.90 | $80.20 | $81.08 | $68.16 | 3,289,142 |
| 2016-07-18 | $83.50 | $84.25 | $78.53 | $79.82 | $67.11 | 7,940,295 |
| 2016-07-15 | $85.40 | $85.74 | $84.92 | $85.50 | $71.88 | 1,418,569 |
| 2016-07-14 | $86.06 | $86.15 | $85.19 | $85.26 | $71.68 | 664,880 |
| 2016-07-13 | $86.42 | $86.95 | $84.98 | $85.54 | $71.91 | 831,095 |
| 2016-07-12 | $85.74 | $87.00 | $85.74 | $86.25 | $72.51 | 1,083,432 |
| 2016-07-11 | $84.95 | $85.90 | $84.95 | $85.50 | $71.88 | 727,272 |
| 2016-07-08 | $83.60 | $84.94 | $83.18 | $84.71 | $71.22 | 3,082,827 |
| 2016-07-07 | $83.24 | $83.81 | $82.43 | $83.11 | $69.87 | 1,300,977 |
| 2016-07-06 | $82.26 | $83.20 | $82.14 | $83.01 | $69.79 | 3,448,630 |
| 2016-07-05 | $83.33 | $83.57 | $81.74 | $82.33 | $69.22 | 1,482,735 |
| 2016-07-01 | $84.05 | $84.25 | $83.53 | $83.90 | $70.54 | 1,046,823 |
| 2016-06-30 | $82.74 | $84.13 | $82.58 | $83.99 | $70.61 | 2,309,475 |
| 2016-06-29 | $83.18 | $83.58 | $82.76 | $83.07 | $69.84 | 1,825,335 |
| 2016-06-28 | $80.90 | $83.02 | $80.68 | $82.76 | $69.58 | 1,286,230 |
| 2016-06-27 | $81.88 | $82.02 | $80.34 | $80.61 | $67.77 | 983,955 |
| 2016-06-24 | $83.45 | $84.20 | $82.33 | $82.37 | $69.25 | 2,621,137 |
| 2016-06-23 | $86.64 | $86.66 | $85.53 | $86.20 | $72.47 | 1,234,443 |
| 2016-06-22 | $85.94 | $86.83 | $85.65 | $85.87 | $72.19 | 514,635 |
| 2016-06-21 | $86.28 | $86.82 | $85.69 | $85.82 | $72.15 | 972,315 |
| 2016-06-20 | $86.75 | $87.10 | $86.05 | $86.15 | $72.43 | 601,911 |
| 2016-06-17 | $85.82 | $85.92 | $84.86 | $85.42 | $71.81 | 787,176 |
| 2016-06-16 | $85.49 | $86.25 | $84.59 | $85.89 | $72.21 | 710,567 |
| 2016-06-15 | $85.59 | $86.77 | $85.46 | $86.02 | $72.32 | 741,949 |
| 2016-06-14 | $84.90 | $85.49 | $84.48 | $85.44 | $71.83 | 1,208,947 |
| 2016-06-13 | $85.77 | $86.00 | $85.04 | $85.06 | $71.51 | 457,674 |
| 2016-06-10 | $86.61 | $86.84 | $85.49 | $85.92 | $72.23 | 446,746 |
| 2016-06-09 | $86.73 | $87.16 | $85.70 | $87.07 | $73.20 | 525,288 |
| 2016-06-08 | $86.82 | $87.38 | $86.64 | $87.11 | $73.23 | 366,502 |
| 2016-06-07 | $86.23 | $87.24 | $86.14 | $86.95 | $73.10 | 707,578 |
| 2016-06-06 | $86.36 | $86.94 | $85.95 | $86.24 | $72.50 | 687,739 |
| 2016-06-03 | $86.19 | $86.42 | $85.33 | $85.79 | $72.12 | 720,936 |
| 2016-06-02 | $86.64 | $87.12 | $86.10 | $86.73 | $72.91 | 681,799 |
| 2016-06-01 | $86.58 | $87.16 | $86.17 | $87.12 | $73.24 | 886,201 |
| 2016-05-31 | $87.27 | $87.64 | $86.43 | $87.29 | $73.39 | 643,804 |
| 2016-05-27 | $86.30 | $87.56 | $86.30 | $87.28 | $73.38 | 413,728 |
| 2016-05-26 | $86.96 | $87.31 | $86.26 | $86.75 | $72.93 | 516,883 |
| 2016-05-25 | $86.50 | $87.12 | $86.23 | $86.76 | $72.94 | 753,580 |
| 2016-05-24 | $85.15 | $87.17 | $85.01 | $86.72 | $72.91 | 849,633 |
| 2016-05-23 | $84.65 | $85.20 | $84.13 | $84.97 | $71.43 | 457,684 |
| 2016-05-20 | $85.15 | $85.53 | $84.14 | $84.39 | $70.95 | 872,524 |
| 2016-05-19 | $84.52 | $85.13 | $83.80 | $84.87 | $71.35 | 493,847 |
| 2016-05-18 | $84.58 | $85.49 | $83.86 | $84.90 | $71.38 | 853,179 |
| 2016-05-17 | $85.22 | $85 |