Hilton Worldwide Holdings Inc (HLT) Exchange: NYSE
Data as of July 2, 2025
$253.72 ($-2.21) -0.86%
Hilton Worldwide Holdings Inc - Daily Information
Click for more stock information on Hilton Worldwide Holdings Inc.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $256.76 |
| Previous Close | $253.72 |
| High | $256.76 |
| Low | $251.57 |
| Adjusted Open | $256.76 |
| Previous Adjusted Close | $253.72 |
| Adjusted High | $256.76 |
| Adjusted Low | $251.57 |
About Hilton Worldwide Holdings Inc (HLT)
Hilton Worldwide Holdings Inc is a hospitality company. Founded in 1919 as the Mobley Hotel in Cisco, Texas, the company now operates as a multi-brand global portfolio of 6,100 hotels and resorts. Its brands include Hilton, Waldorf Astoria Hotels & Resorts, Conrad Hotels & Resorts, Canopy by Hilton, Curio Collection by Hilton, DoubleTree by Hilton, Tapestry Collection by Hilton, Embassy Suites by Hilton, Hilton Garden Inn, Hampton by Hilton, Tru by Hilton and Homewood Suites by Hilton. The company's portfolio of 20+ brands reaches over 109 countries, with over 7,630 properties. In 2020, Hilton had a total of 233,000 employees across its 6,100 properties.
Invest in Hilton Worldwide Holdings Inc (HLT)
Historical Stock Data for Hilton Worldwide Holdings Inc (HLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $256.76 | $256.76 | $251.57 | $253.72 | $253.72 | 1,784,124 |
| 2025-06-24 | $254.37 | $257.42 | $253.07 | $255.93 | $255.93 | 2,340,373 |
| 2025-06-23 | $248.79 | $252.44 | $243.53 | $252.34 | $252.34 | 1,776,130 |
| 2025-06-20 | $249.29 | $250.80 | $246.62 | $248.86 | $248.86 | 3,576,586 |
| 2025-06-18 | $247.75 | $250.54 | $246.59 | $247.56 | $247.56 | 1,500,381 |
| 2025-06-17 | $245.65 | $249.43 | $245.65 | $246.97 | $246.97 | 1,648,437 |
| 2025-06-16 | $246.70 | $248.81 | $246.13 | $247.35 | $247.35 | 1,420,576 |
| 2025-06-13 | $245.83 | $248.64 | $241.45 | $243.88 | $243.88 | 2,254,890 |
| 2025-06-12 | $251.90 | $253.15 | $249.50 | $250.55 | $250.55 | 1,609,141 |
| 2025-06-11 | $254.32 | $256.66 | $252.34 | $253.54 | $253.54 | 1,624,516 |
| 2025-06-10 | $252.53 | $253.94 | $251.55 | $253.54 | $253.54 | 1,503,272 |
| 2025-06-09 | $252.82 | $254.12 | $251.28 | $252.07 | $252.07 | 1,080,980 |
| 2025-06-06 | $250.98 | $253.32 | $249.51 | $252.81 | $252.81 | 1,708,163 |
| 2025-06-05 | $249.00 | $250.91 | $247.28 | $248.47 | $248.47 | 1,024,425 |
| 2025-06-04 | $251.12 | $252.13 | $249.24 | $249.43 | $249.43 | 1,255,908 |
| 2025-06-03 | $248.82 | $252.79 | $248.80 | $251.10 | $251.10 | 1,676,179 |
| 2025-06-02 | $247.66 | $249.48 | $243.54 | $249.13 | $249.13 | 1,878,907 |
| 2025-05-30 | $247.76 | $249.47 | $246.15 | $248.44 | $248.44 | 2,149,710 |
| 2025-05-29 | $250.99 | $252.67 | $246.81 | $248.26 | $248.26 | 1,501,420 |
| 2025-05-28 | $253.00 | $253.78 | $250.30 | $250.78 | $250.78 | 1,725,342 |
| 2025-05-27 | $247.97 | $253.47 | $247.97 | $253.08 | $253.08 | 2,112,410 |
| 2025-05-23 | $243.12 | $245.77 | $243.07 | $244.77 | $244.77 | 1,058,296 |
| 2025-05-22 | $246.68 | $248.17 | $245.24 | $246.64 | $246.49 | 1,463,566 |
| 2025-05-21 | $250.11 | $251.24 | $246.49 | $246.76 | $246.61 | 2,064,978 |
| 2025-05-20 | $254.83 | $255.63 | $252.52 | $253.41 | $253.25 | 1,627,224 |
| 2025-05-19 | $252.82 | $257.24 | $252.00 | $256.45 | $256.29 | 1,072,812 |
| 2025-05-16 | $252.35 | $255.87 | $250.47 | $255.77 | $255.61 | 1,706,368 |
| 2025-05-15 | $251.72 | $253.53 | $251.04 | $252.49 | $252.34 | 1,550,286 |
| 2025-05-14 | $255.50 | $257.16 | $252.78 | $253.00 | $252.85 | 2,098,117 |
| 2025-05-13 | $253.92 | $258.21 | $253.11 | $256.01 | $255.85 | 2,030,893 |
| 2025-05-12 | $256.01 | $259.56 | $249.84 | $252.42 | $252.27 | 2,988,602 |
| 2025-05-09 | $242.55 | $243.62 | $240.76 | $243.01 | $243.01 | 1,300,602 |
| 2025-05-08 | $242.90 | $246.10 | $241.49 | $243.18 | $243.18 | 1,787,831 |
| 2025-05-07 | $238.07 | $244.38 | $237.57 | $241.65 | $241.65 | 2,099,889 |
| 2025-05-06 | $238.00 | $239.93 | $235.99 | $236.59 | $236.59 | 1,777,567 |
| 2025-05-05 | $238.41 | $241.37 | $237.54 | $238.96 | $238.96 | 1,593,221 |
| 2025-05-02 | $235.20 | $241.52 | $235.20 | $240.90 | $240.90 | 2,992,458 |
| 2025-05-01 | $226.91 | $235.79 | $226.91 | $234.09 | $234.09 | 3,868,928 |
| 2025-04-30 | $223.04 | $225.83 | $217.05 | $225.48 | $225.48 | 2,455,079 |
| 2025-04-29 | $224.60 | $227.64 | $221.60 | $226.41 | $226.41 | 3,078,966 |
| 2025-04-28 | $220.91 | $225.18 | $219.23 | $221.60 | $221.60 | 2,705,241 |
| 2025-04-25 | $219.56 | $221.27 | $217.24 | $219.62 | $219.62 | 1,591,648 |
| 2025-04-24 | $214.50 | $220.24 | $214.04 | $219.36 | $219.36 | 1,786,900 |
| 2025-04-23 | $217.17 | $221.99 | $213.82 | $215.36 | $215.36 | 2,181,149 |
| 2025-04-22 | $206.60 | $211.09 | $206.60 | $210.64 | $210.64 | 1,683,822 |
| 2025-04-21 | $209.00 | $209.10 | $201.15 | $204.59 | $204.59 | 2,519,364 |
| 2025-04-17 | $210.80 | $212.45 | $208.89 | $210.45 | $210.45 | 2,144,574 |
| 2025-04-16 | $209.27 | $213.03 | $206.86 | $209.09 | $209.09 | 2,300,003 |
| 2025-04-15 | $211.32 | $213.05 | $210.37 | $211.32 | $211.32 | 2,606,045 |
| 2025-04-14 | $211.75 | $213.24 | $206.66 | $210.13 | $210.13 | 2,872,636 |
| 2025-04-11 | $208.53 | $213.90 | $205.03 | $212.41 | $212.41 | 2,751,842 |
| 2025-04-10 | $213.69 | $214.13 | $204.26 | $209.92 | $209.92 | 3,213,944 |
| 2025-04-09 | $199.70 | $219.18 | $196.04 | $218.65 | $218.65 | 6,665,760 |
| 2025-04-08 | $211.01 | $211.49 | $197.94 | $201.28 | $201.28 | 4,003,442 |
| 2025-04-07 | $202.16 | $214.38 | $199.68 | $204.14 | $204.14 | 6,159,056 |
| 2025-04-04 | $212.18 | $216.16 | $207.21 | $208.85 | $208.85 | 5,071,324 |
| 2025-04-03 | $219.85 | $223.32 | $215.99 | $217.38 | $217.38 | 4,213,405 |
| 2025-04-02 | $224.39 | $232.04 | $224.20 | $231.38 | $231.38 | 1,508,347 |
| 2025-04-01 | $226.24 | $228.01 | $223.35 | $227.28 | $227.28 | 2,005,594 |
| 2025-03-31 | $222.16 | $228.39 | $219.21 | $227.55 | $227.55 | 3,838,277 |
| 2025-03-28 | $230.93 | $231.99 | $224.32 | $225.71 | $225.71 | 1,942,432 |
| 2025-03-27 | $233.41 | $233.94 | $229.42 | $232.05 | $232.05 | 2,225,017 |
| 2025-03-26 | $235.00 | $236.50 | $232.97 | $234.86 | $234.86 | 1,735,365 |
| 2025-03-25 | $234.00 | $235.00 | $231.87 | $234.67 | $234.67 | 1,882,894 |
| 2025-03-24 | $232.46 | $233.06 | $229.01 | $232.56 | $232.56 | 2,097,831 |
| 2025-03-21 | $227.26 | $229.43 | $219.51 | $229.33 | $229.33 | 4,380,655 |
| 2025-03-20 | $230.74 | $233.78 | $230.71 | $231.91 | $231.91 | 1,413,169 |
| 2025-03-19 | $228.35 | $234.92 | $227.67 | $232.95 | $232.95 | 1,454,326 |
| 2025-03-18 | $234.03 | $234.04 | $226.56 | $227.05 | $227.05 | 1,690,277 |
| 2025-03-17 | $228.36 | $235.50 | $228.36 | $234.65 | $234.65 | 2,486,607 |
| 2025-03-14 | $224.70 | $230.17 | $224.44 | $229.37 | $229.37 | 2,766,539 |
| 2025-03-13 | $227.43 | $227.87 | $220.69 | $221.78 | $221.78 | 4,308,156 |
| 2025-03-12 | $234.87 | $235.35 | $225.18 | $228.40 | $228.40 | 3,361,478 |
| 2025-03-11 | $236.76 | $238.46 | $229.16 | $231.83 | $231.83 | 4,283,243 |
| 2025-03-10 | $242.63 | $243.27 | $237.10 | $238.90 | $238.90 | 3,345,133 |
| 2025-03-07 | $250.11 | $250.11 | $242.23 | $247.14 | $247.14 | 2,219,324 |
| 2025-03-06 | $255.08 | $256.22 | $250.32 | $251.12 | $251.12 | 1,704,645 |
| 2025-03-05 | $259.55 | $260.74 | $255.72 | $259.49 | $259.49 | 1,284,562 |
| 2025-03-04 | $259.69 | $262.81 | $255.59 | $259.56 | $259.56 | 1,950,230 |
| 2025-03-03 | $264.90 | $267.89 | $260.99 | $263.58 | $263.58 | 1,119,448 |
| 2025-02-28 | $260.18 | $265.26 | $259.95 | $264.96 | $264.96 | 1,715,065 |
| 2025-02-27 | $260.96 | $263.62 | $258.37 | $259.10 | $259.10 | 1,004,097 |
| 2025-02-26 | $260.14 | $262.80 | $259.17 | $259.96 | $259.96 | 1,235,096 |
| 2025-02-25 | $259.95 | $259.95 | $254.17 | $257.95 | $257.95 | 1,304,922 |
| 2025-02-24 | $262.08 | $264.67 | $258.10 | $258.90 | $258.90 | 1,423,506 |
| 2025-02-21 | $268.56 | $269.84 | $256.80 | $259.49 | $259.49 | 1,797,437 |
| 2025-02-20 | $269.70 | $269.81 | $265.13 | $267.81 | $267.81 | 1,111,743 |
| 2025-02-19 | $267.73 | $270.87 | $266.48 | $269.51 | $269.51 | 1,551,628 |
| 2025-02-18 | $265.78 | $269.30 | $262.98 | $268.87 | $268.87 | 1,791,076 |
| 2025-02-14 | $270.78 | $271.00 | $264.71 | $265.87 | $265.87 | 1,699,288 |
| 2025-02-13 | $275.22 | $275.22 | $267.77 | $269.52 | $269.52 | 1,546,941 |
| 2025-02-12 | $268.18 | $274.53 | $268.17 | $273.45 | $273.45 | 1,841,722 |
| 2025-02-11 | $263.50 | $270.89 | $263.00 | $269.12 | $269.12 | 2,045,125 |
| 2025-02-10 | $271.11 | $271.47 | $265.44 | $267.48 | $267.48 | 1,392,909 |
| 2025-02-07 | $270.07 | $274.18 | $268.21 | $269.69 | $269.69 | 1,639,617 |
| 2025-02-06 | $257.68 | $273.78 | $257.68 | $270.39 | $270.39 | 3,758,217 |
| 2025-02-05 | $258.74 | $260.79 | $256.83 | $257.85 | $257.85 | 2,106,137 |
| 2025-02-04 | $257.11 | $259.21 | $256.08 | $258.74 | $258.74 | 1,187,311 |
| 2025-02-03 | $251.95 | $257.40 | $250.66 | $256.27 | $256.27 | 1,167,172 |
| 2025-01-31 | $257.35 | $258.31 | $255.51 | $256.07 | $256.07 | 1,888,314 |
| 2025-01-30 | $255.38 | $258.08 | $255.38 | $256.79 | $256.79 | 1,019,487 |
| 2025-01-29 | $254.15 | $255.73 | $252.47 | $253.93 | $253.93 | 1,442,857 |
| 2025-01-28 | $250.11 | $254.85 | $249.55 | $253.66 | $253.66 | 1,578,883 |
| 2025-01-27 | $245.35 | $249.97 | $245.33 | $249.72 | $249.72 | 1,175,583 |
| 2025-01-24 | $250.12 | $250.39 | $247.00 | $247.73 | $247.73 | 1,061,670 |
| 2025-01-23 | $248.06 | $250.58 | $246.40 | $250.11 | $250.11 | 1,221,860 |
| 2025-01-22 | $247.75 | $249.99 | $246.80 | $248.00 | $248.00 | 1,346,961 |
| 2025-01-21 | $247.61 | $248.96 | $244.80 | $247.50 | $247.50 | 2,011,696 |
| 2025-01-17 | $248.31 | $248.60 | $246.48 | $246.61 | $246.61 | 1,369,247 |
| 2025-01-16 | $244.46 | $248.19 | $244.46 | $246.65 | $246.65 | 2,289,668 |
| 2025-01-15 | $248.99 | $249.45 | $242.82 | $243.92 | $243.92 | 1,815,077 |
| 2025-01-14 | $244.03 | $245.74 | $241.86 | $244.97 | $244.97 | 1,032,372 |
| 2025-01-13 | $238.98 | $242.34 | $238.71 | $241.47 | $241.47 | 1,179,658 |
| 2025-01-10 | $242.28 | $244.87 | $240.01 | $240.69 | $240.69 | 1,387,361 |
| 2025-01-08 | $241.56 | $244.27 | $241.56 | $243.30 | $243.30 | 1,124,927 |
| 2025-01-07 | $243.34 | $244.28 | $240.08 | $241.38 | $241.38 | 1,167,854 |
| 2025-01-06 | $246.60 | $246.94 | $242.61 | $243.55 | $243.55 | 1,334,759 |
| 2025-01-03 | $246.00 | $246.87 | $243.66 | $246.52 | $246.52 | 827,765 |
| 2025-01-02 | $248.56 | $248.75 | $244.14 | $245.12 | $245.12 | 1,120,854 |
| 2024-12-31 | $248.64 | $250.04 | $246.67 | $247.16 | $247.16 | 876,709 |
| 2024-12-30 | $246.66 | $249.56 | $245.01 | $248.20 | $248.20 | 1,146,538 |
| 2024-12-27 | $249.20 | $251.85 | $247.69 | $249.94 | $249.94 | 1,288,181 |
| 2024-12-26 | $251.00 | $252.89 | $251.00 | $251.76 | $251.76 | 651,289 |
| 2024-12-24 | $250.86 | $253.27 | $250.14 | $253.26 | $253.26 | 460,721 |
| 2024-12-23 | $247.75 | $251.34 | $247.08 | $250.71 | $250.71 | 1,041,747 |
| 2024-12-20 | $245.28 | $252.06 | $244.00 | $249.42 | $249.42 | 3,064,170 |
| 2024-12-19 | $245.23 | $247.08 | $243.57 | $245.75 | $245.75 | 1,432,855 |
| 2024-12-18 | $250.50 | $252.24 | $242.39 | $242.53 | $242.53 | 1,232,517 |
| 2024-12-17 | $252.07 | $252.90 | $249.70 | $250.27 | $250.27 | 1,580,946 |
| 2024-12-16 | $251.66 | $255.33 | $251.59 | $253.00 | $253.00 | 1,170,810 |
| 2024-12-13 | $256.42 | $256.47 | $251.55 | $252.76 | $252.76 | 1,183,442 |
| 2024-12-12 | $257.62 | $258.63 | $255.61 | $255.90 | $255.90 | 1,146,027 |
| 2024-12-11 | $256.32 | $257.75 | $255.13 | $256.95 | $256.95 | 1,260,973 |
| 2024-12-10 | $252.32 | $254.48 | $249.53 | $253.72 | $253.72 | 1,164,905 |
| 2024-12-09 | $258.34 | $259.00 | $249.91 | $250.00 | $250.00 | 2,133,389 |
| 2024-12-06 | $255.62 | $259.01 | $255.62 | $258.46 | $258.46 | 1,676,939 |
| 2024-12-05 | $254.47 | $256.74 | $253.95 | $255.39 | $255.39 | 1,430,580 |
| 2024-12-04 | $250.78 | $254.03 | $249.77 | $254.01 | $254.01 | 1,192,739 |
| 2024-12-03 | $251.73 | $251.87 | $249.58 | $251.02 | $251.02 | 1,306,451 |
| 2024-12-02 | $253.44 | $254.42 | $249.61 | $250.47 | $250.47 | 1,264,792 |
| 2024-11-29 | $251.46 | $254.75 | $251.14 | $253.44 | $253.44 | 869,432 |
| 2024-11-27 | $250.96 | $252.65 | $249.72 | $250.42 | $250.42 | 1,488,966 |
| 2024-11-26 | $253.73 | $254.51 | $251.94 | $253.00 | $253.00 | 1,108,140 |
| 2024-11-25 | $255.01 | $255.48 | $253.10 | $253.63 | $253.63 | 2,023,798 |
| 2024-11-22 | $251.86 | $253.81 | $251.28 | $253.00 | $253.00 | 1,290,443 |
| 2024-11-21 | $251.02 | $252.41 | $249.78 | $251.83 | $251.83 | 1,174,371 |
| 2024-11-20 | $250.00 | $250.60 | $248.13 | $250.14 | $250.14 | 787,503 |
| 2024-11-19 | $246.30 | $250.18 | $245.74 | $249.76 | $249.76 | 940,594 |
| 2024-11-18 | $248.14 | $249.85 | $247.48 | $249.04 | $249.04 | 1,003,861 |
| 2024-11-15 | $249.29 | $250.80 | $246.96 | $248.41 | $248.41 | 1,845,661 |
| 2024-11-14 | $254.41 | $255.86 | $249.96 | $250.04 | $249.89 | 1,443,180 |
| 2024-11-13 | $250.13 | $254.06 | $249.92 | $252.65 | $252.50 | 1,480,307 |
| 2024-11-12 | $249.69 | $251.44 | $249.13 | $250.60 | $250.45 | 963,944 |
| 2024-11-11 | $249.59 | $252.35 | $249.08 | $250.36 | $250.36 | 1,229,692 |
| 2024-11-08 | $246.54 | $249.16 | $246.30 | $247.65 | $247.65 | 2,392,593 |
| 2024-11-07 | $246.43 | $247.73 | $244.75 | $246.23 | $246.23 | 1,459,656 |
| 2024-11-06 | $244.86 | $249.36 | $243.21 | $246.43 | $246.43 | 2,507,165 |
| 2024-11-05 | $233.82 | $236.54 | $233.43 | $235.65 | $235.65 | 1,109,721 |
| 2024-11-04 | $235.28 | $235.71 | $232.70 | $233.40 | $233.40 | 1,430,996 |
| 2024-11-01 | $234.85 | $238.89 | $234.85 | $236.47 | $236.47 | 1,043,166 |
| 2024-10-31 | $238.47 | $241.24 | $234.54 | $234.85 | $234.85 | 1,761,853 |
| 2024-10-30 | $238.59 | $240.82 | $237.89 | $238.41 | $238.41 | 1,772,844 |
| 2024-10-29 | $236.50 | $239.96 | $236.50 | $239.15 | $239.15 | 1,060,322 |
| 2024-10-28 | $237.91 | $237.92 | $235.56 | $237.17 | $237.17 | 1,417,071 |
| 2024-10-25 | $237.32 | $237.34 | $235.03 | $236.11 | $236.11 | 1,055,893 |
| 2024-10-24 | $233.10 | $236.60 | $232.26 | $235.21 | $235.21 | 1,601,019 |
| 2024-10-23 | $237.50 | $237.50 | $231.13 | $233.50 | $233.50 | 2,598,803 |
| 2024-10-22 | $238.14 | $239.06 | $236.78 | $238.13 | $238.13 | 1,842,946 |
| 2024-10-21 | $237.95 | $238.80 | $235.96 | $236.95 | $236.95 | 1,141,355 |
| 2024-10-18 | $240.00 | $240.00 | $237.40 | $238.81 | $238.81 | 1,238,314 |
| 2024-10-17 | $238.77 | $239.53 | $237.81 | $238.47 | $238.47 | 1,129,319 |
| 2024-10-16 | $236.49 | $238.09 | $236.17 | $237.49 | $237.49 | 1,019,879 |
| 2024-10-15 | $237.89 | $238.94 | $235.74 | $236.12 | $236.12 | 1,247,088 |
| 2024-10-14 | $237.14 | $238.50 | $236.26 | $237.76 | $237.76 | 1,117,399 |
| 2024-10-11 | $236.00 | $239.25 | $236.00 | $238.13 | $238.13 | 954,371 |
| 2024-10-10 | $236.27 | $237.07 | $235.11 | $235.95 | $235.95 | 1,035,079 |
| 2024-10-09 | $234.48 | $237.54 | $234.48 | $236.98 | $236.98 | 1,342,957 |
| 2024-10-08 | $233.84 | $234.66 | $232.29 | $234.19 | $234.19 | 1,108,107 |
| 2024-10-07 | $233.55 | $234.96 | $231.28 | $232.50 | $232.50 | 1,359,937 |
| 2024-10-04 | $233.45 | $234.71 | $232.22 | $233.72 | $233.72 | 1,217,862 |
| 2024-10-03 | $230.11 | $231.13 | $228.87 | $230.88 | $230.88 | 1,088,354 |
| 2024-10-02 | $228.51 | $231.62 | $227.92 | $231.46 | $231.46 | 1,044,012 |
| 2024-10-01 | $231.56 | $231.83 | $226.56 | $229.83 | $229.83 | 1,948,307 |
| 2024-09-30 | $233.64 | $234.35 | $229.29 | $230.50 | $230.50 | 2,158,334 |
| 2024-09-27 | $233.72 | $235.67 | $232.99 | $234.36 | $234.36 | 1,419,170 |
| 2024-09-26 | $228.93 | $233.18 | $228.21 | $232.91 | $232.91 | 1,660,345 |
| 2024-09-25 | $228.68 | $228.94 | $226.52 | $227.39 | $227.39 | 1,029,999 |
| 2024-09-24 | $226.26 | $228.55 | $225.64 | $228.47 | $228.47 | 975,847 |
| 2024-09-23 | $224.73 | $225.33 | $222.01 | $224.66 | $224.66 | 912,016 |
| 2024-09-20 | $225.17 | $225.62 | $223.57 | $224.64 | $224.64 | 3,133,466 |
| 2024-09-19 | $225.03 | $225.82 | $223.16 | $225.54 | $225.54 | 1,599,179 |
| 2024-09-18 | $222.00 | $223.47 | $220.09 | $220.98 | $220.98 | 1,982,079 |
| 2024-09-17 | $219.50 | $220.79 | $218.02 | $220.38 | $220.38 | 1,403,235 |
| 2024-09-16 | $218.15 | $220.81 | $217.29 | $218.10 | $218.10 | 1,845,223 |
| 2024-09-13 | $216.70 | $217.89 | $215.75 | $216.82 | $216.82 | 1,241,543 |
| 2024-09-12 | $213.96 | $216.59 | $213.40 | $216.13 | $216.13 | 1,811,360 |
| 2024-09-11 | $210.21 | $211.97 | $207.06 | $211.58 | $211.58 | 2,262,130 |
| 2024-09-10 | $215.04 | $215.31 | $209.79 | $210.65 | $210.65 | 2,052,398 |
| 2024-09-09 | $214.75 | $217.43 | $214.48 | $214.94 | $214.94 | 1,654,333 |
| 2024-09-06 | $216.56 | $219.48 | $212.89 | $213.10 | $213.10 | 1,492,870 |
| 2024-09-05 | $214.81 | $216.48 | $213.28 | $216.00 | $216.00 | 1,273,887 |
| 2024-09-04 | $214.84 | $215.12 | $212.98 | $214.25 | $214.25 | 1,028,373 |
| 2024-09-03 | $219.07 | $220.01 | $214.46 | $215.65 | $215.65 | 1,581,400 |
| 2024-08-30 | $218.66 | $220.15 | $217.00 | $219.64 | $219.64 | 1,582,363 |
| 2024-08-29 | $219.42 | $220.46 | $217.31 | $217.66 | $217.66 | 1,196,117 |
| 2024-08-28 | $217.85 | $218.40 | $216.29 | $217.08 | $217.08 | 1,637,413 |
| 2024-08-27 | $215.25 | $219.25 | $214.22 | $218.34 | $218.34 | 1,005,359 |
| 2024-08-26 | $218.00 | $219.30 | $214.24 | $215.29 | $215.29 | 974,220 |
| 2024-08-23 | $216.25 | $218.57 | $216.25 | $217.09 | $217.09 | 976,308 |
| 2024-08-22 | $216.61 | $217.83 | $215.36 | $215.83 | $215.68 | 875,564 |
| 2024-08-21 | $213.46 | $216.56 | $213.01 | $216.43 | $216.28 | 1,323,714 |
| 2024-08-20 | $214.14 | $214.81 | $212.17 | $212.41 | $212.26 | 805,964 |
| 2024-08-19 | $212.70 | $215.44 | $212.33 | $214.55 | $214.40 | 1,118,420 |
| 2024-08-16 | $210.42 | $213.02 | $209.94 | $212.46 | $212.31 | 2,628,417 |
| 2024-08-15 | $209.44 | $211.26 | $209.09 | $210.59 | $210.44 | 1,951,102 |
| 2024-08-14 | $204.28 | $207.93 | $204.02 | $207.79 | $207.65 | 1,562,801 |
| 2024-08-13 | $206.52 | $206.67 | $204.55 | $205.16 | $205.02 | 1,528,369 |
| 2024-08-12 | $206.41 | $207.00 | $204.90 | $205.59 | $205.45 | 1,383,310 |
| 2024-08-09 | $205.20 | $208.26 | $204.51 | $206.32 | $206.18 | 1,210,582 |
| 2024-08-08 | $203.17 | $206.50 | $203.17 | $205.04 | $204.90 | 1,967,525 |
| 2024-08-07 | $207.64 | $208.64 | $201.11 | $203.52 | $203.38 | 3,470,002 |
| 2024-08-06 | $204.07 | $209.23 | $203.17 | $207.12 | $206.98 | 2,313,467 |
| 2024-08-05 | $199.67 | $202.84 | $197.65 | $201.82 | $201.68 | 2,470,524 |
| 2024-08-02 | $203.95 | $205.65 | $200.00 | $204.96 | $204.82 | 2,507,745 |
| 2024-08-01 | $214.66 | $215.16 | $206.61 | $208.71 | $208.57 | 2,863,391 |
| 2024-07-31 | $215.25 | $217.04 | $211.86 | $214.67 | $214.52 | 2,871,832 |
| 2024-07-30 | $218.68 | $221.42 | $218.09 | $218.76 | $218.61 | 1,230,894 |
| 2024-07-29 | $215.80 | $218.27 | $215.23 | $217.82 | $217.67 | 1,171,251 |
| 2024-07-26 | $215.06 | $217.09 | $213.78 | $215.61 | $215.46 | 1,615,572 |
| 2024-07-25 | $214.15 | $216.79 | $211.10 | $213.18 | $213.03 | 1,887,171 |
| 2024-07-24 | $219.30 | $219.66 | $214.21 | $214.60 | $214.45 | 1,365,377 |
| 2024-07-23 | $219.59 | $222.89 | $218.97 | $220.66 | $220.51 | 1,046,495 |
| 2024-07-22 | $218.91 | $220.69 | $215.56 | $220.15 | $220.00 | 1,189,570 |
| 2024-07-19 | $219.19 | $220.16 | $216.88 | $219.19 | $219.04 | 1,594,825 |
| 2024-07-18 | $219.27 | $221.38 | $217.51 | $219.00 | $218.85 | 1,287,283 |
| 2024-07-17 | $226.50 | $227.01 | $219.29 | $219.79 | $219.64 | 2,044,889 |
| 2024-07-16 | $224.00 | $229.03 | $224.00 | $228.19 | $228.03 | 1,648,071 |
| 2024-07-15 | $221.28 | $223.12 | $220.41 | $222.99 | $222.84 | 1,500,025 |
| 2024-07-12 | $217.88 | $222.42 | $216.54 | $220.72 | $220.57 | 1,794,914 |
| 2024-07-11 | $220.00 | $220.10 | $216.45 | $216.86 | $216.71 | 1,644,174 |
| 2024-07-10 | $214.23 | $220.00 | $214.23 | $219.85 | $219.70 | 1,777,834 |
| 2024-07-09 | $214.53 | $218.21 | $214.40 | $215.25 | $215.10 | 1,541,147 |
| 2024-07-08 | $215.40 | $216.34 | $213.19 | $214.57 | $214.42 | 1,172,156 |
| 2024-07-05 | $216.52 | $216.52 | $213.04 | $214.41 | $214.41 | 1,193,618 |
| 2024-07-03 | $216.29 | $217.26 | $215.35 | $216.12 | $216.12 | 734,403 |
| 2024-07-02 | $214.36 | $215.95 | $213.22 | $215.60 | $215.60 | 999,612 |
| 2024-07-01 | $218.73 | $218.83 | $212.44 | $214.23 | $214.23 | 1,573,834 |
| 2024-06-28 | $215.11 | $218.58 | $215.11 | $218.20 | $218.20 | 3,934,513 |
| 2024-06-27 | $213.53 | $215.52 | $212.70 | $215.07 | $215.07 | 1,728,763 |
| 2024-06-26 | $214.19 | $215.00 | $211.98 | $213.05 | $213.05 | 1,327,513 |
| 2024-06-25 | $217.71 | $218.42 | $214.20 | $215.08 | $215.08 | 1,367,775 |
| 2024-06-24 | $216.00 | $217.39 | $214.33 | $217.04 | $217.04 | 1,727,113 |
| 2024-06-21 | $217.50 | $217.60 | $213.98 | $215.88 | $215.88 | 2,129,363 |
| 2024-06-20 | $215.71 | $218.45 | $215.45 | $217.81 | $217.81 | 2,265,522 |
| 2024-06-18 | $215.00 | $216.90 | $213.88 | $216.00 | $216.00 | 1,689,406 |
| 2024-06-17 | $209.96 | $214.85 | $209.16 | $214.62 | $214.62 | 1,636,168 |
| 2024-06-14 | $210.14 | $210.61 | $207.81 | $210.32 | $210.32 | 1,192,413 |
| 2024-06-13 | $210.30 | $211.93 | $208.11 | $211.64 | $211.64 | 1,266,640 |
| 2024-06-12 | $207.22 | $211.06 | $207.14 | $210.71 | $210.71 | 1,609,468 |
| 2024-06-11 | $204.03 | $206.06 | $202.48 | $205.88 | $205.88 | 1,394,483 |
| 2024-06-10 | $201.57 | $205.34 | $201.51 | $204.82 | $204.82 | 1,535,230 |
| 2024-06-07 | $200.67 | $202.25 | $200.29 | $202.18 | $202.18 | 1,303,059 |
| 2024-06-06 | $202.60 | $204.52 | $200.05 | $201.17 | $201.17 | 1,466,605 |
| 2024-06-05 | $201.40 | $202.79 | $199.05 | $202.58 | $202.58 | 1,406,295 |
| 2024-06-04 | $197.02 | $201.75 | $197.02 | $200.44 | $200.44 | 2,258,563 |
| 2024-06-03 | $200.71 | $201.40 | $195.97 | $198.16 | $198.16 | 1,761,137 |
| 2024-05-31 | $197.35 | $200.81 | $196.29 | $200.60 | $200.60 | 3,477,200 |
| 2024-05-30 | $197.05 | $197.91 | $194.93 | $196.53 | $196.53 | 1,603,593 |
| 2024-05-29 | $198.39 | $198.39 | $195.42 | $196.48 | $196.48 | 1,864,914 |
| 2024-05-28 | $202.71 | $203.83 | $199.38 | $200.00 | $200.00 | 1,133,582 |
| 2024-05-24 | $200.86 | $203.36 | $200.35 | $203.24 | $203.24 | 1,429,944 |
| 2024-05-23 | $204.86 | $204.86 | $199.31 | $200.03 | $200.03 | 1,916,184 |
| 2024-05-22 | $205.34 | $207.59 | $202.52 | $204.43 | $204.43 | 3,077,375 |
| 2024-05-21 | $205.31 | $206.27 | $203.57 | $205.80 | $205.80 | 1,699,570 |
| 2024-05-20 | $204.43 | $207.15 | $204.43 | $205.57 | $205.57 | 1,131,515 |
| 2024-05-17 | $206.50 | $206.91 | $204.13 | $204.19 | $204.19 | 896,365 |
| 2024-05-16 | $204.77 | $206.84 | $204.08 | $205.79 | $205.79 | 1,511,341 |
| 2024-05-15 | $205.17 | $207.66 | $204.01 | $204.57 | $204.42 | 2,111,885 |
| 2024-05-14 | $205.96 | $206.49 | $203.03 | $205.30 | $205.15 | 2,096,698 |
| 2024-05-13 | $208.63 | $209.00 | $205.01 | $206.09 | $205.94 | 1,912,528 |
| 2024-05-10 | $204.80 | $208.33 | $204.48 | $208.08 | $208.08 | 2,431,271 |
| 2024-05-09 | $198.73 | $203.73 | $197.17 | $203.48 | $203.48 | 1,477,049 |
| 2024-05-08 | $199.00 | $200.64 | $198.49 | $200.39 | $200.39 | 990,947 |
| 2024-05-07 | $200.30 | $201.47 | $199.09 | $199.71 | $199.71 | 902,072 |
| 2024-05-06 | $198.58 | $200.28 | $198.27 | $200.10 | $200.10 | 903,997 |
| 2024-05-03 | $198.65 | $200.28 | $197.34 | $197.54 | $197.54 | 1,853,124 |
| 2024-05-02 | $198.76 | $198.76 | $196.72 | $197.53 | $197.53 | 1,466,249 |
| 2024-05-01 | $196.69 | $200.64 | $196.00 | $197.74 | $197.74 | 1,396,458 |
| 2024-04-30 | $201.61 | $202.15 | $197.03 | $197.28 | $197.28 | 1,756,535 |
| 2024-04-29 | $202.33 | $204.47 | $201.40 | $202.16 | $202.16 | 1,223,469 |
| 2024-04-26 | $203.31 | $205.10 | $201.97 | $202.12 | $202.12 | 1,572,956 |
| 2024-04-25 | $203.08 | $204.86 | $202.04 | $203.93 | $203.93 | 2,083,927 |
| 2024-04-24 | $205.56 | $210.34 | $204.23 | $204.70 | $204.70 | 3,116,188 |
| 2024-04-23 | $195.24 | $197.72 | $194.71 | $197.04 | $197.04 | 2,142,700 |
| 2024-04-22 | $196.09 | $197.06 | $194.12 | $195.14 | $195.14 | 1,898,684 |
| 2024-04-19 | $198.94 | $200.05 | $193.86 | $194.47 | $194.47 | 2,592,106 |
| 2024-04-18 | $201.22 | $202.10 | $197.93 | $198.82 | $198.82 | 1,273,692 |
| 2024-04-17 | $202.63 | $203.61 | $199.62 | $200.48 | $200.48 | 1,936,073 |
| 2024-04-16 | $203.76 | $205.49 | $202.28 | $202.50 | $202.50 | 1,004,889 |
| 2024-04-15 | $209.19 | $210.10 | $204.39 | $204.43 | $204.43 | 1,202,065 |
| 2024-04-12 | $208.68 | $209.12 | $204.23 | $205.10 | $205.10 | 1,638,127 |
| 2024-04-11 | $208.89 | $212.15 | $207.79 | $210.76 | $210.76 | 1,288,563 |
| 2024-04-10 | $209.15 | $209.94 | $208.04 | $209.59 | $209.59 | 1,149,294 |
| 2024-04-09 | $212.21 | $212.73 | $208.11 | $209.91 | $209.91 | 934,988 |
| 2024-04-08 | $211.57 | $212.63 | $211.15 | $211.58 | $211.58 | 1,079,174 |
| 2024-04-05 | $209.26 | $212.19 | $208.40 | $211.69 | $211.69 | 1,369,916 |
| 2024-04-04 | $214.07 | $214.72 | $207.69 | $208.79 | $208.79 | 1,219,063 |
| 2024-04-03 | $210.89 | $213.02 | $210.74 | $212.17 | $212.17 | 1,150,750 |
| 2024-04-02 | $211.17 | $211.68 | $210.23 | $210.37 | $210.37 | 1,349,221 |
| 2024-04-01 | $213.31 | $214.57 | $212.20 | $212.70 | $212.70 | 883,901 |
| 2024-03-28 | $214.63 | $215.79 | $213.05 | $213.31 | $213.31 | 1,247,482 |
| 2024-03-27 | $214.17 | $215.14 | $212.34 | $214.34 | $214.34 | 1,225,204 |
| 2024-03-26 | $212.82 | $213.74 | $212.26 | $213.04 | $213.04 | 1,482,696 |
| 2024-03-25 | $210.75 | $211.22 | $208.85 | $210.12 | $210.12 | 1,176,440 |
| 2024-03-22 | $210.53 | $211.70 | $210.46 | $211.30 | $211.30 | 1,045,660 |
| 2024-03-21 | $211.44 | $211.86 | $210.25 | $210.55 | $210.55 | 1,462,614 |
| 2024-03-20 | $208.59 | $211.53 | $207.97 | $210.51 | $210.51 | 1,340,395 |
| 2024-03-19 | $207.29 | $208.77 | $207.06 | $208.12 | $208.12 | 1,038,471 |
| 2024-03-18 | $206.09 | $207.96 | $205.01 | $206.50 | $206.50 | 2,349,424 |
| 2024-03-15 | $204.71 | $207.19 | $203.91 | $204.66 | $204.66 | 3,029,481 |
| 2024-03-14 | $209.56 | $209.71 | $206.15 | $206.92 | $206.92 | 1,580,699 |
| 2024-03-13 | $207.34 | $209.13 | $206.56 | $208.53 | $208.53 | 1,258,718 |
| 2024-03-12 | $205.20 | $207.94 | $204.91 | $207.03 | $207.03 | 972,080 |
| 2024-03-11 | $205.40 | $205.64 | $202.78 | $204.19 | $204.19 | 840,520 |
| 2024-03-08 | $204.28 | $206.64 | $204.03 | $205.71 | $205.71 | 932,289 |
| 2024-03-07 | $204.78 | $205.24 | $203.30 | $204.94 | $204.94 | 1,115,395 |
| 2024-03-06 | $204.11 | $206.65 | $203.48 | $203.61 | $203.61 | 1,277,961 |
| 2024-03-05 | $202.11 | $203.95 | $200.85 | $203.81 | $203.81 | 1,396,370 |
| 2024-03-04 | $204.53 | $204.91 | $202.03 | $202.41 | $202.41 | 1,170,060 |
| 2024-03-01 | $203.95 | $205.38 | $202.50 | $204.88 | $204.88 | 1,272,595 |
| 2024-02-29 | $203.75 | $205.04 | $202.53 | $204.32 | $204.32 | 3,012,440 |
| 2024-02-28 | $202.90 | $205.50 | $202.90 | $203.96 | $203.96 | 1,490,402 |
| 2024-02-27 | $203.01 | $204.14 | $202.66 | $203.59 | $203.59 | 1,035,247 |
| 2024-02-26 | $204.54 | $204.87 | $202.50 | $203.01 | $203.01 | 1,038,356 |
| 2024-02-23 | $202.11 | $204.84 | $202.01 | $204.54 | $204.54 | 1,584,950 |
| 2024-02-22 | $200.73 | $203.91 | $200.00 | $202.45 | $202.45 | 1,697,820 |
| 2024-02-21 | $196.99 | $199.35 | $196.68 | $199.04 | $198.89 | 1,160,517 |
| 2024-02-20 | $198.10 | $198.93 | $196.72 | $197.09 | $196.94 | 1,535,328 |
| 2024-02-16 | $195.49 | $198.05 | $194.86 | $197.57 | $197.57 | 1,735,169 |
| 2024-02-15 | $193.50 | $196.56 | $193.43 | $196.16 | $196.16 | 1,749,457 |
| 2024-02-14 | $190.85 | $192.77 | $189.77 | $192.70 | $192.70 | 1,495,658 |
| 2024-02-13 | $190.21 | $190.81 | $186.83 | $190.11 | $190.11 | 2,392,299 |
| 2024-02-12 | $191.97 | $193.84 | $191.67 | $193.57 | $193.57 | 1,373,815 |
| 2024-02-09 | $193.74 | $194.02 | $191.68 | $192.16 | $192.16 | 1,602,864 |
| 2024-02-08 | $197.63 | $197.94 | $191.95 | $194.55 | $194.55 | 1,625,247 |
| 2024-02-07 | $192.50 | $198.15 | $191.29 | $196.03 | $196.03 | 1,777,284 |
| 2024-02-06 | $193.93 | $194.80 | $191.93 | $194.62 | $194.62 | 1,889,487 |
| 2024-02-05 | $194.19 | $194.33 | $192.00 | $193.67 | $193.67 | 1,483,427 |
| 2024-02-02 | $193.60 | $196.18 | $192.44 | $195.01 | $195.01 | 1,625,775 |
| 2024-02-01 | $191.80 | $193.74 | $190.26 | $193.72 | $193.72 | 1,541,772 |
| 2024-01-31 | $194.00 | $194.01 | $190.80 | $190.96 | $190.96 | 1,976,467 |
| 2024-01-30 | $192.57 | $195.12 | $192.49 | $194.18 | $194.18 | 1,220,950 |
| 2024-01-29 | $192.42 | $193.19 | $191.15 | $193.17 | $193.17 | 1,418,196 |
| 2024-01-26 | $191.49 | $193.15 | $191.05 | $192.63 | $192.63 | 1,677,884 |
| 2024-01-25 | $189.43 | $192.04 | $189.43 | $191.77 | $191.77 | 1,753,664 |
| 2024-01-24 | $188.43 | $189.01 | $187.19 | $187.57 | $187.57 | 1,453,083 |
| 2024-01-23 | $188.35 | $189.32 | $187.08 | $187.38 | $187.38 | 1,341,967 |
| 2024-01-22 | $187.99 | $189.84 | $187.85 | $188.45 | $188.45 | 1,305,141 |
| 2024-01-19 | $186.25 | $187.60 | $185.02 | $187.38 | $187.38 | 1,691,762 |
| 2024-01-18 | $184.19 | $186.01 | $182.86 | $185.71 | $185.71 | 1,497,083 |
| 2024-01-17 | $181.19 | $183.76 | $181.19 | $183.52 | $183.52 | 1,090,583 |
| 2024-01-16 | $181.00 | $182.64 | $180.96 | $182.39 | $182.39 | 1,429,246 |
| 2024-01-12 | $182.54 | $182.80 | $180.62 | $182.16 | $182.16 | 1,213,605 |
| 2024-01-11 | $182.72 | $183.42 | $181.52 | $182.15 | $182.15 | 1,344,996 |
| 2024-01-10 | $181.71 | $183.22 | $181.62 | $182.52 | $182.52 | 1,230,830 |
| 2024-01-09 | $179.77 | $181.93 | $179.77 | $181.65 | $181.65 | 1,334,695 |
| 2024-01-08 | $180.68 | $182.54 | $179.64 | $182.20 | $182.20 | 1,543,525 |
| 2024-01-05 | $178.23 | $181.64 | $178.23 | $180.50 | $180.50 | 1,391,737 |
| 2024-01-04 | $179.93 | $180.73 | $178.68 | $178.75 | $178.75 | 1,210,975 |
| 2024-01-03 | $179.35 | $180.38 | $178.46 | $178.92 | $178.92 | 1,476,145 |
| 2024-01-02 | $181.30 | $183.43 | $179.20 | $180.07 | $180.07 | 1,546,708 |
| 2023-12-29 | $182.34 | $183.51 | $181.32 | $182.09 | $182.09 | 1,726,497 |
| 2023-12-28 | $181.54 | $182.15 | $181.22 | $181.74 | $181.74 | 796,675 |
| 2023-12-27 | $181.20 | $181.70 | $180.34 | $181.52 | $181.52 | 879,840 |
| 2023-12-26 | $181.00 | $181.70 | $180.40 | $181.21 | $181.21 | 818,379 |
| 2023-12-22 | $181.84 | $182.92 | $180.53 | $181.51 | $181.51 | 888,642 |
| 2023-12-21 | $179.00 | $181.57 | $179.00 | $181.52 | $181.52 | 1,167,630 |
| 2023-12-20 | $178.62 | $179.63 | $177.33 | $177.67 | $177.67 | 1,540,526 |
| 2023-12-19 | $179.06 | $180.48 | $178.96 | $179.74 | $179.74 | 1,448,149 |
| 2023-12-18 | $177.51 | $178.50 | $176.89 | $178.49 | $178.49 | 1,409,394 |
| 2023-12-15 | $175.95 | $177.75 | $175.87 | $177.23 | $177.23 | 3,920,583 |
| 2023-12-14 | $179.10 | $179.78 | $175.80 | $176.76 | $176.76 | 2,297,365 |
| 2023-12-13 | $178.67 | $179.32 | $177.33 | $178.09 | $178.09 | 1,578,088 |
| 2023-12-12 | $177.11 | $178.91 | $176.89 | $178.58 | $178.58 | 2,050,799 |
| 2023-12-11 | $172.62 | $178.12 | $172.62 | $177.01 | $177.01 | 2,494,812 |
| 2023-12-08 | $170.82 | $171.65 | $170.26 | $171.33 | $171.33 | 1,597,887 |
| 2023-12-07 | $168.29 | $170.47 | $168.29 | $170.43 | $170.43 | 1,425,675 |
| 2023-12-06 | $169.09 | $169.86 | $167.95 | $168.06 | $168.06 | 1,401,637 |
| 2023-12-05 | $169.73 | $170.60 | $166.92 | $167.43 | $167.43 | 2,003,645 |
| 2023-12-04 | $170.61 | $174.10 | $170.61 | $171.57 | $171.57 | 1,363,380 |
| 2023-12-01 | $167.72 | $171.52 | $167.72 | $170.84 | $170.84 | 1,497,801 |
| 2023-11-30 | $166.66 | $167.70 | $165.25 | $167.52 | $167.52 | 2,010,543 |
| 2023-11-29 | $168.24 | $168.47 | $166.38 | $166.66 | $166.66 | 1,353,669 |
| 2023-11-28 | $168.63 | $168.96 | $167.31 | $167.37 | $167.37 | 1,391,344 |
| 2023-11-27 | $169.47 | $170.67 | $168.45 | $168.77 | $168.77 | 1,941,981 |
| 2023-11-24 | $170.83 | $171.46 | $169.82 | $169.82 | $169.82 | 777,489 |
| 2023-11-22 | $171.34 | $172.40 | $170.73 | $171.05 | $171.05 | 1,114,240 |
| 2023-11-21 | $168.50 | $170.33 | $168.50 | $169.86 | $169.86 | 1,465,424 |
| 2023-11-20 | $168.61 | $169.41 | $167.47 | $169.17 | $169.17 | 1,135,679 |
| 2023-11-17 | $168.25 | $168.90 | $167.54 | $168.29 | $168.29 | 1,134,940 |
| 2023-11-16 | $165.23 | $167.21 | $164.93 | $167.17 | $167.17 | 1,015,779 |
| 2023-11-15 | $167.39 | $168.23 | $165.45 | $165.57 | $165.42 | 1,504,792 |
| 2023-11-14 | $164.90 | $167.51 | $164.25 | $167.03 | $166.88 | 1,788,969 |
| 2023-11-13 | $161.09 | $163.90 | $161.09 | $162.67 | $162.52 | 1,802,664 |
| 2023-11-10 | $158.37 | $162.27 | $157.64 | $161.80 | $161.65 | 1,581,371 |
| 2023-11-09 | $157.37 | $158.78 | $156.28 | $158.26 | $158.12 | 1,575,014 |
| 2023-11-08 | $158.41 | $158.68 | $156.06 | $156.91 | $156.77 | 1,132,860 |
| 2023-11-07 | $155.81 | $158.60 | $154.83 | $158.05 | $157.91 | 978,089 |
| 2023-11-06 | $157.51 | $157.65 | $155.41 | $156.32 | $156.18 | 1,603,692 |
| 2023-11-03 | $154.12 | $156.96 | $153.97 | $156.81 | $156.81 | 1,430,156 |
| 2023-11-02 | $151.06 | $152.75 | $148.25 | $152.62 | $152.62 | 1,785,866 |
| 2023-11-01 | $152.20 | $152.20 | $149.74 | $151.13 | $151.13 | 1,439,680 |
| 2023-10-31 | $150.56 | $152.58 | $150.30 | $151.53 | $151.53 | 1,343,629 |
| 2023-10-30 | $151.17 | $152.16 | $150.21 | $151.28 | $151.28 | 1,347,346 |
| 2023-10-27 | $149.78 | $152.04 | $148.42 | $149.17 | $149.17 | 1,702,472 |
| 2023-10-26 | $151.92 | $151.99 | $148.45 | $148.47 | $148.47 | 2,151,235 |
| 2023-10-25 | $149.00 | $152.78 | $147.58 | $150.75 | $150.75 | 2,635,347 |
| 2023-10-24 | $148.87 | $150.24 | $147.65 | $149.65 | $149.65 | 2,077,590 |
| 2023-10-23 | $148.27 | $149.40 | $146.36 | $147.86 | $147.86 | 1,699,767 |
| 2023-10-20 | $149.41 | $150.15 | $147.50 | $147.57 | $147.57 | 2,028,140 |
| 2023-10-19 | $152.76 | $153.74 | $150.21 | $150.31 | $150.31 | 1,464,576 |
| 2023-10-18 | $153.79 | $154.70 | $151.73 | $152.28 | $152.28 | 2,161,326 |
| 2023-10-17 | $153.61 | $155.73 | $152.76 | $154.83 | $154.83 | 2,177,649 |
| 2023-10-16 | $151.88 | $154.35 | $150.83 | $153.80 | $153.80 | 1,677,015 |
| 2023-10-13 | $152.55 | $154.00 | $149.67 | $149.98 | $149.98 | 1,422,924 |
| 2023-10-12 | $154.29 | $154.29 | $151.84 | $153.00 | $153.00 | 1,365,947 |
| 2023-10-11 | $153.60 | $154.04 | $151.56 | $153.69 | $153.69 | 1,340,472 |
| 2023-10-10 | $151.52 | $154.38 | $151.29 | $153.07 | $153.07 | 1,605,990 |
| 2023-10-09 | $149.29 | $150.08 | $146.35 | $149.68 | $149.68 | 1,693,026 |
| 2023-10-06 | $149.00 | $152.14 | $148.53 | $151.39 | $151.39 | 1,417,538 |
| 2023-10-05 | $151.31 | $152.08 | $148.39 | $149.83 | $149.83 | 1,473,234 |
| 2023-10-04 | $147.14 | $151.54 | $147.14 | $151.00 | $151.00 | 1,809,789 |
| 2023-10-03 | $148.17 | $149.08 | $146.41 | $146.77 | $146.77 | 1,630,762 |
| 2023-10-02 | $148.97 | $149.62 | $147.45 | $149.22 | $149.22 | 1,501,142 |
| 2023-09-29 | $154.01 | $154.42 | $148.88 | $150.18 | $150.18 | 1,853,087 |
| 2023-09-28 | $149.72 | $154.19 | $149.72 | $153.67 | $153.67 | 2,494,730 |
| 2023-09-27 | $148.05 | $150.05 | $147.29 | $149.36 | $149.36 | 2,651,720 |
| 2023-09-26 | $147.11 | $149.38 | $147.00 | $147.34 | $147.34 | 1,625,380 |
| 2023-09-25 | $146.54 | $148.68 | $146.00 | $147.81 | $147.81 | 1,539,640 |
| 2023-09-22 | $147.75 | $149.96 | $147.47 | $147.59 | $147.59 | 1,648,805 |
| 2023-09-21 | $150.85 | $151.18 | $147.64 | $147.71 | $147.71 | 1,951,646 |
| 2023-09-20 | $153.03 | $154.35 | $152.52 | $152.74 | $152.74 | 1,051,613 |
| 2023-09-19 | $152.99 | $153.23 | $151.50 | $152.15 | $152.15 | 1,757,931 |
| 2023-09-18 | $154.02 | $155.20 | $153.23 | $153.36 | $153.36 | 1,142,231 |
| 2023-09-15 | $155.95 | $156.69 | $153.89 | $154.41 | $154.41 | 2,785,225 |
| 2023-09-14 | $154.41 | $156.41 | $153.82 | $156.15 | $156.15 | 1,562,065 |
| 2023-09-13 | $155.29 | $155.56 | $152.89 | $153.39 | $153.39 | 2,287,877 |
| 2023-09-12 | $154.54 | $156.50 | $154.41 | $155.74 | $155.74 | 1,643,458 |
| 2023-09-11 | $155.00 | $156.57 | $153.83 | $154.74 | $154.74 | 2,295,900 |
| 2023-09-08 | $149.01 | $154.26 | $148.77 | $154.12 | $154.12 | 2,586,064 |
| 2023-09-07 | $148.60 | $148.82 | $147.25 | $148.36 | $148.36 | 1,550,249 |
| 2023-09-06 | $147.86 | $150.02 | $147.86 | $149.20 | $149.20 | 1,647,617 |
| 2023-09-05 | $150.61 | $150.61 | $147.69 | $148.58 | $148.58 | 1,342,082 |
| 2023-09-01 | $150.05 | $151.70 | $149.77 | $151.00 | $151.00 | 1,202,409 |
| 2023-08-31 | $150.69 | $151.26 | $148.57 | $148.65 | $148.65 | 2,654,108 |
| 2023-08-30 | $149.83 | $151.58 | $149.43 | $150.42 | $150.42 | 1,215,716 |
| 2023-08-29 | $148.32 | $150.12 | $147.29 | $149.83 | $149.83 | 1,482,197 |
| 2023-08-28 | $147.54 | $149.45 | $146.85 | $148.72 | $148.72 | 858,891 |
| 2023-08-25 | $147.34 | $148.03 | $146.42 | $147.02 | $147.02 | 1,195,281 |
| 2023-08-24 | $148.92 | $150.52 | $146.87 | $147.11 | $147.11 | 1,176,563 |
| 2023-08-23 | $149.94 | $150.54 | $149.16 | $149.87 | $149.72 | 1,238,481 |
| 2023-08-22 | $149.38 | $150.29 | $148.83 | $149.99 | $149.84 | 1,225,777 |
| 2023-08-21 | $150.80 | $151.85 | $148.29 | $149.00 | $148.85 | 1,478,772 |
| 2023-08-18 | $148.69 | $151.51 | $148.31 | $150.80 | $150.65 | 1,261,217 |
| 2023-08-17 | $154.50 | $154.50 | $149.68 | $149.79 | $149.64 | 2,094,624 |
| 2023-08-16 | $152.97 | $154.65 | $152.87 | $153.70 | $153.54 | 1,620,386 |
| 2023-08-15 | $154.63 | $155.33 | $153.37 | $153.66 | $153.50 | 1,211,558 |
| 2023-08-14 | $154.42 | $155.52 | $153.83 | $155.32 | $155.16 | 1,171,114 |
| 2023-08-11 | $154.47 | $155.35 | $153.67 | $154.84 | $154.68 | 1,492,581 |
| 2023-08-10 | $155.73 | $157.14 | $154.93 | $155.38 | $155.22 | 1,569,148 |
| 2023-08-09 | $154.29 | $155.27 | $153.08 | $154.19 | $154.03 | 1,201,810 |
| 2023-08-08 | $152.40 | $154.08 | $152.00 | $153.73 | $153.57 | 1,392,250 |
| 2023-08-07 | $151.53 | $153.57 | $151.53 | $153.48 | $153.32 | 1,125,586 |
| 2023-08-04 | $151.99 | $154.11 | $150.62 | $151.35 | $151.20 | 1,210,204 |
| 2023-08-03 | $150.81 | $151.28 | $148.26 | $150.66 | $150.51 | 2,219,417 |
| 2023-08-02 | $153.40 | $155.68 | $153.09 | $153.24 | $153.08 | 1,174,501 |
| 2023-08-01 | $154.70 | $156.44 | $153.81 | $154.57 | $154.41 | 1,414,648 |
| 2023-07-31 | $154.87 | $156.30 | $154.01 | $155.49 | $155.33 | 1,571,729 |
| 2023-07-28 | $153.89 | $155.16 | $153.27 | $154.17 | $154.17 | 2,309,497 |
| 2023-07-27 | $152.10 | $154.19 | $151.09 | $152.64 | $152.64 | 2,377,378 |
| 2023-07-26 | $151.70 | $153.21 | $147.94 | $150.26 | $150.26 | 4,503,871 |
| 2023-07-25 | $147.68 | $151.42 | $147.21 | $151.13 | $151.13 | 3,998,623 |
| 2023-07-24 | $151.54 | $151.75 | $149.37 | $150.46 | $150.46 | 1,583,288 |
| 2023-07-21 | $150.48 | $152.77 | $150.48 | $151.84 | $151.84 | 1,466,698 |
| 2023-07-20 | $148.70 | $150.46 | $148.57 | $149.29 | $149.29 | 1,411,118 |
| 2023-07-19 | $149.77 | $149.97 | $148.61 | $148.92 | $148.92 | 1,501,939 |
| 2023-07-18 | $148.16 | $150.62 | $148.16 | $149.97 | $149.97 | 1,754,685 |
| 2023-07-17 | $147.03 | $150.07 | $147.03 | $149.00 | $149.00 | 1,689,152 |
| 2023-07-14 | $151.82 | $151.82 | $147.53 | $147.78 | $147.78 | 2,492,315 |
| 2023-07-13 | $152.12 | $152.77 | $151.39 | $151.89 | $151.89 | 1,479,304 |
| 2023-07-12 | $153.55 | $154.12 | $150.90 | $151.03 | $151.03 | 1,678,217 |
| 2023-07-11 | $152.97 | $155.02 | $151.58 | $152.16 | $152.16 | 2,069,049 |
| 2023-07-10 | $148.25 | $152.16 | $148.25 | $152.14 | $152.14 | 2,431,822 |
| 2023-07-07 | $145.83 | $149.37 | $145.01 | $148.32 | $148.32 | 1,963,360 |
| 2023-07-06 | $142.89 | $145.81 | $142.50 | $145.70 | $145.70 | 1,937,472 |
| 2023-07-05 | $145.08 | $145.36 | $143.49 | $145.00 | $145.00 | 1,579,828 |
| 2023-07-03 | $144.49 | $146.03 | $144.16 | $145.48 | $145.48 | 915,521 |
| 2023-06-30 | $144.50 | $146.31 | $143.96 | $145.55 | $145.55 | 1,723,830 |
| 2023-06-29 | $140.99 | $144.64 | $140.99 | $143.92 | $143.92 | 2,027,065 |
| 2023-06-28 | $141.34 | $142.18 | $140.69 | $141.92 | $141.92 | 2,038,516 |
| 2023-06-27 | $138.96 | $141.49 | $137.74 | $141.35 | $141.35 | 1,492,547 |
| 2023-06-26 | $137.10 | $140.04 | $136.99 | $138.34 | $138.34 | 1,503,982 |
| 2023-06-23 | $138.83 | $139.00 | $136.76 | $137.11 | $137.11 | 4,640,761 |
| 2023-06-22 | $141.15 | $142.00 | $139.91 | $141.07 | $141.07 | 1,155,280 |
| 2023-06-21 | $139.57 | $142.15 | $139.18 | $141.15 | $141.15 | 2,040,253 |
| 2023-06-20 | $139.97 | $141.05 | $138.75 | $139.63 | $139.63 | 1,541,726 |
| 2023-06-16 | $142.24 | $142.46 | $139.94 | $140.81 | $140.81 | 2,669,802 |
| 2023-06-15 | $142.15 | $142.15 | $138.66 | $140.67 | $140.67 | 2,971,091 |
| 2023-06-14 | $143.72 | $144.40 | $141.67 | $143.55 | $143.55 | 1,304,316 |
| 2023-06-13 | $143.37 | $144.00 | $142.56 | $143.29 | $143.29 | 1,210,655 |
| 2023-06-12 | $142.72 | $142.72 | $140.84 | $142.67 | $142.67 | 1,095,797 |
| 2023-06-09 | $142.94 | $143.70 | $141.25 | $141.53 | $141.53 | 1,253,162 |
| 2023-06-08 | $142.35 | $143.00 | $141.00 | $142.88 | $142.88 | 1,266,026 |
| 2023-06-07 | $144.95 | $146.53 | $142.40 | $142.63 | $142.63 | 1,380,649 |
| 2023-06-06 | $142.73 | $145.67 | $142.73 | $144.60 | $144.60 | 1,283,159 |
| 2023-06-05 | $142.37 | $143.35 | $141.32 | $142.57 | $142.57 | 1,180,982 |
| 2023-06-02 | $138.61 | $143.20 | $138.60 | $142.80 | $142.80 | 1,608,678 |
| 2023-06-01 | $136.58 | $138.42 | $134.78 | $137.67 | $137.67 | 1,896,650 |
| 2023-05-31 | $136.32 | $136.95 | $134.43 | $136.12 | $136.12 | 3,236,097 |
| 2023-05-30 | $138.16 | $139.43 | $135.84 | $136.08 | $136.08 | 1,367,479 |
| 2023-05-26 | $140.00 | $140.94 | $138.01 | $138.09 | $138.09 | 1,198,841 |
| 2023-05-25 | $137.80 | $140.13 | $136.91 | $139.93 | $139.93 | 1,339,054 |
| 2023-05-24 | $136.66 | $137.54 | $135.49 | $136.85 | $136.85 | 1,712,320 |
| 2023-05-23 | $141.98 | $142.84 | $136.95 | $137.71 | $137.71 | 2,178,356 |
| 2023-05-22 | $144.04 | $144.30 | $142.74 | $143.55 | $143.55 | 1,731,367 |
| 2023-05-19 | $145.78 | $146.18 | $143.49 | $144.18 | $144.18 | 1,218,009 |
| 2023-05-18 | $143.72 | $146.87 | $143.14 | $146.25 | $146.25 | 1,130,567 |
| 2023-05-17 | $143.79 | $146.09 | $142.64 | $144.20 | $144.05 | 1,501,530 |
| 2023-05-16 | $143.02 | $143.48 | $142.01 | $142.47 | $142.32 | 1,707,445 |
| 2023-05-15 | $141.98 | $143.31 | $141.15 | $143.26 | $143.11 | 1,377,454 |
| 2023-05-12 | $141.55 | $142.44 | $140.69 | $141.58 | $141.43 | 1,245,392 |
| 2023-05-11 | $141.45 | $142.06 | $140.43 | $141.70 | $141.55 | 1,368,355 |
| 2023-05-10 | $146.26 | $146.62 | $139.59 | $142.41 | $142.26 | 2,136,249 |
| 2023-05-09 | $145.63 | $146.50 | $143.86 | $145.72 | $145.57 | 1,073,968 |
| 2023-05-08 | $145.00 | $145.83 | $144.37 | $145.55 | $145.40 | 731,722 |
| 2023-05-05 | $144.66 | $145.18 | $142.83 | $144.61 | $144.46 | 1,130,138 |
| 2023-05-04 | $145.25 | $145.28 | $141.80 | $142.62 | $142.47 | 1,555,033 |
| 2023-05-03 | $146.38 | $149.00 | $145.54 | $145.73 | $145.58 | 1,692,312 |
| 2023-05-02 | $145.09 | $146.55 | $142.52 | $145.96 | $145.81 | 2,140,343 |
| 2023-05-01 | $143.46 | $147.10 | $143.46 | $144.45 | $144.30 | 1,793,542 |
| 2023-04-28 | $141.37 | $145.04 | $141.34 | $144.02 | $143.87 | 2,041,478 |
| 2023-04-27 | $142.21 | $142.26 | $139.17 | $141.74 | $141.59 | 2,937,347 |
| 2023-04-26 | $147.50 | $148.00 | $138.90 | $141.34 | $141.20 | 4,414,986 |
| 2023-04-25 | $148.00 | $148.59 | $145.95 | $146.33 | $146.18 | 1,671,520 |
| 2023-04-24 | $148.58 | $148.91 | $147.00 | $148.45 | $148.30 | 1,387,807 |
| 2023-04-21 | $147.30 | $148.43 | $146.33 | $148.02 | $148.02 | 1,233,057 |
| 2023-04-20 | $146.72 | $147.78 | $146.16 | $147.01 | $147.01 | 1,171,776 |
| 2023-04-19 | $146.62 | $147.67 | $145.68 | $146.99 | $146.99 | 1,479,482 |
| 2023-04-18 | $146.23 | $148.12 | $146.00 | $147.02 | $147.02 | 1,708,197 |
| 2023-04-17 | $144.78 | $145.98 | $144.17 | $145.15 | $145.15 | 1,278,396 |
| 2023-04-14 | $142.41 | $144.64 | $142.41 | $144.31 | $144.31 | 1,349,035 |
| 2023-04-13 | $139.44 | $142.64 | $138.65 | $142.41 | $142.41 | 1,930,290 |
| 2023-04-12 | $142.71 | $143.01 | $138.03 | $138.36 | $138.36 | 1,638,604 |
| 2023-04-11 | $141.62 | $142.68 | $140.75 | $141.75 | $141.75 | 1,367,702 |
| 2023-04-10 | $139.90 | $142.39 | $139.90 | $141.00 | $141.00 | 1,516,164 |
| 2023-04-06 | $139.82 | $140.77 | $139.09 | $140.63 | $140.63 | 1,294,285 |
| 2023-04-05 | $138.30 | $139.75 | $137.52 | $139.49 | $139.49 | 1,718,283 |
| 2023-04-04 | $140.06 | $140.26 | $138.63 | $139.00 | $139.00 | 1,169,332 |
| 2023-04-03 | $140.62 | $141.12 | $138.96 | $139.57 | $139.57 | 1,283,666 |
| 2023-03-31 | $139.01 | $141.22 | $138.92 | $140.87 | $140.87 | 1,815,812 |
| 2023-03-30 | $137.56 | $138.70 | $136.97 | $137.46 | $137.46 | 1,353,409 |
| 2023-03-29 | $134.04 | $136.14 | $133.76 | $135.91 | $135.91 | 1,553,667 |
| 2023-03-28 | $132.00 | $132.95 | $131.64 | $132.51 | $132.51 | 1,665,476 |
| 2023-03-27 | $133.45 | $134.45 | $131.73 | $132.30 | $132.30 | 1,939,552 |
| 2023-03-24 | $134.22 | $134.55 | $129.86 | $131.83 | $131.83 | 2,925,625 |
| 2023-03-23 | $138.20 | $140.06 | $134.28 | $135.67 | $135.67 | 1,622,133 |
| 2023-03-22 | $140.76 | $140.76 | $137.60 | $137.64 | $137.64 | 1,875,268 |
| 2023-03-21 | $140.16 | $141.94 | $139.57 | $140.86 | $140.86 | 1,562,743 |
| 2023-03-20 | $136.94 | $138.86 | $136.42 | $138.03 | $138.03 | 1,246,372 |
| 2023-03-17 | $137.94 | $137.96 | $134.92 | $136.54 | $136.54 | 2,830,137 |
| 2023-03-16 | $134.87 | $138.88 | $134.69 | $138.33 | $138.33 | 1,936,626 |
| 2023-03-15 | $135.71 | $136.62 | $133.64 | $135.83 | $135.83 | 1,952,496 |
| 2023-03-14 | $140.10 | $140.63 | $137.70 | $139.07 | $139.07 | 1,607,315 |
| 2023-03-13 | $139.22 | $139.42 | $136.24 | $137.54 | $137.54 | 2,832,397 |
| 2023-03-10 | $141.66 | $144.42 | $139.28 | $140.55 | $140.55 | 2,692,278 |
| 2023-03-09 | $148.71 | $148.79 | $142.14 | $142.41 | $142.41 | 1,964,057 |
| 2023-03-08 | $146.79 | $148.13 | $146.66 | $147.44 | $147.44 | 1,382,901 |
| 2023-03-07 | $149.02 | $150.24 | $146.80 | $146.99 | $146.99 | 1,176,308 |
| 2023-03-06 | $147.86 | $150.07 | $147.79 | $148.64 | $148.64 | 1,041,291 |
| 2023-03-03 | $147.64 | $148.29 | $146.83 | $147.58 | $147.58 | 1,304,921 |
| 2023-03-02 | $145.09 | $147.01 | $144.35 | $146.19 | $146.19 | 1,289,726 |
| 2023-03-01 | $144.27 | $146.02 | $143.72 | $145.50 | $145.50 | 2,188,833 |
| 2023-02-28 | $144.91 | $146.04 | $144.47 | $144.51 | $144.51 | 1,547,292 |
| 2023-02-27 | $145.95 | $146.84 | $144.45 | $145.09 | $145.09 | 1,009,711 |
| 2023-02-24 | $143.71 | $145.04 | $143.21 | $144.79 | $144.64 | 950,685 |
| 2023-02-23 | $144.77 | $146.15 | $143.05 | $145.39 | $145.24 | 1,523,983 |
| 2023-02-22 | $144.24 | $144.91 | $142.98 | $143.91 | $143.76 | 1,126,449 |
| 2023-02-21 | $144.58 | $145.71 | $143.91 | $144.08 | $143.93 | 1,202,580 |
| 2023-02-17 | $147.57 | $147.61 | $145.19 | $146.34 | $146.19 | 1,337,885 |
| 2023-02-16 | $150.29 | $150.84 | $148.14 | $148.28 | $148.13 | 1,497,991 |
| 2023-02-15 | $151.20 | $152.89 | $150.90 | $152.76 | $152.60 | 1,474,970 |
| 2023-02-14 | $148.55 | $152.08 | $147.41 | $151.37 | $151.21 | 1,950,011 |
| 2023-02-13 | $147.93 | $149.81 | $147.14 | $149.00 | $148.85 | 1,930,517 |
| 2023-02-10 | $150.50 | $151.82 | $145.58 | $147.17 | $147.02 | 2,641,652 |
| 2023-02-09 | $149.75 | $152.86 | $149.20 | $150.80 | $150.64 | 3,027,109 |
| 2023-02-08 | $147.04 | $148.68 | $146.44 | $147.28 | $147.13 | 1,852,669 |
| 2023-02-07 | $145.51 | $148.87 | $145.01 | $148.19 | $148.04 | 1,530,237 |
| 2023-02-06 | $145.53 | $147.51 | $145.53 | $146.23 | $146.08 | 1,899,961 |
| 2023-02-03 | $145.00 | $147.68 | $145.00 | $146.82 | $146.82 | 1,248,384 |
| 2023-02-02 | $148.48 | $148.70 | $146.10 | $147.09 | $147.09 | 1,484,239 |
| 2023-02-01 | $144.53 | $148.24 | $144.14 | $147.38 | $147.38 | 1,766,219 |
| 2023-01-31 | $142.91 | $145.22 | $142.41 | $145.09 | $145.09 | 1,585,828 |
| 2023-01-30 | $143.19 | $143.94 | $142.37 | $142.92 | $142.92 | 1,616,679 |
| 2023-01-27 | $144.06 | $145.72 | $143.88 | $144.71 | $144.71 | 1,111,665 |
| 2023-01-26 | $143.12 | $144.27 | $142.41 | $144.06 | $144.06 | 1,076,393 |
| 2023-01-25 | $138.65 | $142.35 | $138.01 | $142.27 | $142.27 | 1,218,928 |
| 2023-01-24 | $140.00 | $140.77 | $138.80 | $140.24 | $140.24 | 1,188,748 |
| 2023-01-23 | $138.86 | $140.34 | $138.11 | $140.00 | $140.00 | 1,597,619 |
| 2023-01-20 | $135.51 | $139.00 | $134.69 | $138.72 | $138.72 | 1,588,224 |
| 2023-01-19 | $133.17 | $135.92 | $133.15 | $135.06 | $135.06 | 1,279,597 |
| 2023-01-18 | $137.61 | $138.22 | $134.41 | $134.53 | $134.53 | 1,291,879 |
| 2023-01-17 | $136.68 | $138.08 | $135.93 | $136.19 | $136.19 | 1,534,007 |
| 2023-01-13 | $134.47 | $136.89 | $134.19 | $136.88 | $136.88 | 1,601,611 |
| 2023-01-12 | $134.22 | $136.03 | $133.23 | $135.00 | $135.00 | 2,492,089 |
| 2023-01-11 | $130.58 | $135.06 | $130.04 | $134.44 | $134.44 | 1,892,417 |
| 2023-01-10 | $128.89 | $129.64 | $127.75 | $129.46 | $129.46 | 983,695 |
| 2023-01-09 | $128.89 | $130.86 | $128.87 | $129.08 | $129.08 | 2,005,904 |
| 2023-01-06 | $127.85 | $130.64 | $127.29 | $130.25 | $130.25 | 2,337,361 |
| 2023-01-05 | $127.13 | $128.32 | $126.24 | $126.84 | $126.84 | 1,265,168 |
| 2023-01-04 | $126.47 | $128.50 | $126.14 | $127.84 | $127.84 | 1,884,096 |
| 2023-01-03 | $127.77 | $128.49 | $124.50 | $125.03 | $125.03 | 1,611,877 |
| 2022-12-30 | $125.04 | $126.50 | $124.85 | $126.36 | $126.36 | 1,079,090 |
| 2022-12-29 | $124.49 | $126.70 | $124.49 | $126.04 | $126.04 | 1,251,907 |
| 2022-12-28 | $125.75 | $126.26 | $123.74 | $124.02 | $124.02 | 1,155,653 |
| 2022-12-27 | $126.50 | $127.39 | $125.67 | $125.74 | $125.74 | 1,042,583 |
| 2022-12-23 | $125.53 | $127.09 | $125.04 | $126.43 | $126.43 | 1,005,241 |
| 2022-12-22 | $126.32 | $127.13 | $124.39 | $125.94 | $125.94 | 1,718,791 |
| 2022-12-21 | $130.07 | $130.63 | $126.10 | $127.25 | $127.25 | 3,103,561 |
| 2022-12-20 | $129.90 | $130.74 | $128.51 | $129.49 | $129.49 | 1,613,566 |
| 2022-12-19 | $131.07 | $131.59 | $128.67 | $129.90 | $129.90 | 1,770,465 |
| 2022-12-16 | $132.16 | $132.72 | $130.40 | $130.99 | $130.99 | 2,956,864 |
| 2022-12-15 | $134.59 | $134.84 | $131.77 | $133.25 | $133.25 | 1,681,998 |
| 2022-12-14 | $137.10 | $138.04 | $134.42 | $136.05 | $136.05 | 2,032,751 |
| 2022-12-13 | $140.69 | $142.44 | $137.19 | $138.11 | $138.11 | 2,070,990 |
| 2022-12-12 | $137.46 | $139.09 | $136.36 | $138.75 | $138.75 | 1,398,579 |
| 2022-12-09 | $136.83 | $138.13 | $136.60 | $137.43 | $137.43 | 1,419,623 |
| 2022-12-08 | $135.31 | $137.49 | $135.31 | $137.16 | $137.16 | 1,468,798 |
| 2022-12-07 | $136.10 | $136.70 | $133.84 | $134.32 | $134.32 | 2,192,660 |
| 2022-12-06 | $139.10 | $139.89 | $136.06 | $137.57 | $137.57 | 1,216,559 |
| 2022-12-05 | $140.81 | $141.51 | $138.97 | $139.14 | $139.14 | 1,266,166 |
| 2022-12-02 | $140.30 | $141.77 | $140.20 | $141.42 | $141.42 | 1,010,558 |
| 2022-12-01 | $143.12 | $143.77 | $141.82 | $142.30 | $142.30 | 1,136,698 |
| 2022-11-30 | $139.20 | $142.66 | $138.38 | $142.62 | $142.62 | 2,455,169 |
| 2022-11-29 | $137.19 | $139.29 | $137.02 | $138.75 | $138.75 | 1,630,442 |
| 2022-11-28 | $136.40 | $137.73 | $135.41 | $137.00 | $137.00 | 1,759,859 |
| 2022-11-25 | $138.30 | $139.30 | $137.09 | $138.25 | $138.25 | 977,633 |
| 2022-11-23 | $140.09 | $141.02 | $138.35 | $138.54 | $138.54 | 1,184,690 |
| 2022-11-22 | $138.63 | $140.32 | $137.90 | $139.99 | $139.99 | 1,233,322 |
| 2022-11-21 | $139.11 | $140.06 | $137.06 | $137.91 | $137.91 | 1,123,647 |
| 2022-11-18 | $139.98 | $140.82 | $138.37 | $139.51 | $139.51 | 1,096,243 |
| 2022-11-17 | $135.85 | $138.10 | $135.38 | $137.96 | $137.96 | 1,393,406 |
| 2022-11-16 | $137.39 | $139.26 | $136.41 | $138.38 | $138.38 | 1,498,413 |
| 2022-11-15 | $140.50 | $142.31 | $137.78 | $138.54 | $138.54 | 2,612,464 |
| 2022-11-14 | $140.04 | $141.50 | $138.67 | $138.76 | $138.76 | 1,973,855 |
| 2022-11-11 | $138.50 | $142.42 | $137.76 | $140.63 | $140.63 | 2,808,267 |
| 2022-11-10 | $135.09 | $137.29 | $135.09 | $136.62 | $136.62 | 1,803,104 |
| 2022-11-09 | $129.23 | $132.21 | $128.94 | $129.89 | $129.89 | 1,894,806 |
| 2022-11-08 | $129.42 | $132.43 | $128.90 | $130.83 | $130.68 | 1,641,453 |
| 2022-11-07 | $130.14 | $130.76 | $126.39 | $128.87 | $128.72 | 3,027,955 |
| 2022-11-04 | $131.39 | $133.89 | $128.99 | $130.01 | $129.86 | 3,185,746 |
| 2022-11-03 | $128.03 | $129.87 | $126.28 | $128.50 | $128.35 | 2,162,446 |
| 2022-11-02 | $133.00 | $134.44 | $129.63 | $129.73 | $129.58 | 1,926,608 |
| 2022-11-01 | $136.65 | $137.49 | $133.61 | $133.74 | $133.59 | 1,785,976 |
| 2022-10-31 | $134.77 | $138.00 | $134.27 | $135.26 | $135.10 | 2,701,778 |
| 2022-10-28 | $133.62 | $135.29 | $131.72 | $134.64 | $134.48 | 1,671,817 |
| 2022-10-27 | $131.15 | $134.61 | $131.15 | $133.40 | $133.25 | 2,598,226 |
| 2022-10-26 | $131.58 | $134.89 | $127.71 | $129.99 | $129.84 | 3,590,667 |
| 2022-10-25 | $130.51 | $132.41 | $129.13 | $130.64 | $130.49 | 2,648,522 |
| 2022-10-24 | $131.94 | $133.65 | $128.96 | $130.63 | $130.48 | 2,639,679 |
| 2022-10-21 | $126.59 | $132.12 | $126.13 | $131.23 | $131.23 | 2,223,068 |
| 2022-10-20 | $129.24 | $131.43 | $126.20 | $126.55 | $126.55 | 1,867,133 |
| 2022-10-19 | $127.80 | $130.44 | $127.30 | $128.70 | $128.70 | 1,393,783 |
| 2022-10-18 | $130.00 | $131.65 | $127.42 | $128.60 | $128.60 | 1,649,690 |
| 2022-10-17 | $124.70 | $127.48 | $124.68 | $126.41 | $126.41 | 1,648,600 |
| 2022-10-14 | $125.30 | $126.83 | $122.22 | $122.58 | $122.58 | 1,410,135 |
| 2022-10-13 | $118.32 | $123.60 | $117.25 | $123.10 | $123.10 | 1,813,077 |
| 2022-10-12 | $117.31 | $122.02 | $116.63 | $121.00 | $121.00 | 1,638,649 |
| 2022-10-11 | $120.66 | $120.96 | $116.59 | $117.88 | $117.88 | 1,783,609 |
| 2022-10-10 | $122.03 | $122.84 | $118.82 | $120.33 | $120.33 | 1,350,246 |
| 2022-10-07 | $121.45 | $121.97 | $119.20 | $121.37 | $121.37 | 1,587,637 |
| 2022-10-06 | $125.55 | $126.89 | $122.95 | $123.35 | $123.35 | 1,448,759 |
| 2022-10-05 | $124.22 | $126.44 | $123.31 | $125.92 | $125.92 | 1,651,897 |
| 2022-10-04 | $124.02 | $127.54 | $124.02 | $125.97 | $125.97 | 1,573,376 |
| 2022-10-03 | $123.32 | $123.32 | $119.54 | $121.77 | $121.77 | 2,047,034 |
| 2022-09-30 | $120.53 | $123.72 | $120.02 | $120.62 | $120.62 | 1,832,408 |
| 2022-09-29 | $121.69 | $123.09 | $119.91 | $121.86 | $121.86 | 1,783,227 |
| 2022-09-28 | $118.53 | $124.35 | $117.94 | $123.67 | $123.67 | 1,948,813 |
| 2022-09-27 | $120.16 | $120.94 | $116.89 | $118.17 | $118.17 | 2,605,906 |
| 2022-09-26 | $118.83 | $119.90 | $116.90 | $117.48 | $117.48 | 1,984,254 |
| 2022-09-23 | $118.03 | $118.78 | $116.39 | $118.33 | $118.33 | 4,408,268 |
| 2022-09-22 | $124.63 | $124.63 | $118.43 | $119.42 | $119.42 | 3,651,147 |
| 2022-09-21 | $131.58 | $131.60 | $124.63 | $124.63 | $124.63 | 2,246,867 |
| 2022-09-20 | $131.59 | $133.29 | $130.25 | $131.68 | $131.68 | 1,349,671 |
| 2022-09-19 | $128.88 | $132.95 | $128.80 | $132.30 | $132.30 | 1,503,794 |
| 2022-09-16 | $134.02 | $134.02 | $129.16 | $130.80 | $130.80 | 3,409,711 |
| 2022-09-15 | $135.58 | $137.97 | $134.69 | $135.24 | $135.24 | 2,251,393 |
| 2022-09-14 | $131.09 | $134.95 | $129.38 | $134.83 | $134.83 | 1,820,511 |
| 2022-09-13 | $132.56 | $133.96 | $129.82 | $130.46 | $130.46 | 2,134,036 |
| 2022-09-12 | $137.37 | $137.97 | $136.04 | $136.65 | $136.65 | 1,235,336 |
| 2022-09-09 | $134.14 | $136.73 | $133.71 | $135.91 | $135.91 | 1,993,185 |
| 2022-09-08 | $129.79 | $133.02 | $129.00 | $132.97 | $132.97 | 2,323,028 |
| 2022-09-07 | $127.05 | $131.50 | $127.05 | $131.18 | $131.18 | 1,364,590 |
| 2022-09-06 | $127.84 | $129.25 | $125.00 | $126.87 | $126.87 | 1,594,602 |
| 2022-09-02 | $129.78 | $130.49 | $126.91 | $127.49 | $127.49 | 1,397,043 |
| 2022-09-01 | $126.01 | $127.79 | $124.04 | $127.67 | $127.67 | 1,670,852 |
| 2022-08-31 | $127.14 | $129.37 | $126.77 | $127.36 | $127.36 | 2,305,641 |
| 2022-08-30 | $130.36 | $131.33 | $126.47 | $126.83 | $126.83 | 2,416,421 |
| 2022-08-29 | $129.78 | $131.06 | $129.07 | $129.47 | $129.47 | 1,439,031 |
| 2022-08-26 | $136.02 | $136.59 | $131.02 | $131.09 | $131.09 | 1,232,688 |
| 2022-08-25 | $134.33 | $136.20 | $134.15 | $136.08 | $136.08 | 1,046,402 |
| 2022-08-24 | $132.04 | $134.30 | $132.04 | $133.30 | $133.15 | 1,030,282 |
| 2022-08-23 | $132.27 | $133.98 | $132.08 | $132.28 | $132.13 | 1,242,093 |
| 2022-08-22 | $132.20 | $133.82 | $131.23 | $131.58 | $131.44 | 1,472,883 |
| 2022-08-19 | $136.76 | $137.66 | $135.17 | $135.48 | $135.33 | 1,718,597 |
| 2022-08-18 | $137.11 | $138.85 | $136.90 | $138.77 | $138.62 | 943,936 |
| 2022-08-17 | $136.92 | $137.97 | $136.29 | $137.46 | $137.31 | 1,292,698 |
| 2022-08-16 | $136.22 | $139.24 | $136.22 | $139.02 | $138.87 | 1,159,648 |
| 2022-08-15 | $136.28 | $138.46 | $136.28 | $137.02 | $136.87 | 940,687 |
| 2022-08-12 | $135.39 | $137.51 | $134.55 | $137.44 | $137.29 | 1,196,046 |
| 2022-08-11 | $135.81 | $136.67 | $134.08 | $134.69 | $134.54 | 1,051,097 |
| 2022-08-10 | $134.79 | $135.18 | $133.32 | $133.66 | $133.51 | 1,069,341 |
| 2022-08-09 | $130.58 | $131.47 | $128.86 | $131.45 | $131.31 | 1,219,096 |
| 2022-08-08 | $131.75 | $132.96 | $130.62 | $130.72 | $130.58 | 1,170,701 |
| 2022-08-05 | $129.52 | $131.91 | $129.37 | $130.32 | $130.18 | 1,149,564 |
| 2022-08-04 | $130.41 | $131.11 | $129.20 | $131.05 | $130.91 | 1,358,036 |
| 2022-08-03 | $129.33 | $131.91 | $129.33 | $130.97 | $130.83 | 1,628,675 |
| 2022-08-02 | $127.76 | $130.53 | $126.75 | $128.68 | $128.54 | 2,099,235 |
| 2022-08-01 | $127.10 | $129.20 | $126.06 | $128.69 | $128.55 | 1,802,453 |
| 2022-07-29 | $127.90 | $128.54 | $126.41 | $128.07 | $127.93 | 1,781,959 |
| 2022-07-28 | $129.22 | $130.17 | $125.72 | $128.00 | $127.86 | 2,608,638 |
| 2022-07-27 | $126.34 | $130.27 | $125.10 | $129.25 | $129.11 | 4,455,727 |
| 2022-07-26 | $121.29 | $121.89 | $120.08 | $120.22 | $120.09 | 2,203,998 |
| 2022-07-25 | $121.31 | $122.38 | $119.58 | $122.19 | $122.06 | 1,553,136 |
| 2022-07-22 | $122.54 | $125.10 | $120.30 | $120.83 | $120.70 | 2,109,945 |
| 2022-07-21 | $120.54 | $122.64 | $119.06 | $121.97 | $121.84 | 1,685,049 |
| 2022-07-20 | $120.52 | $123.61 | $120.17 | $122.69 | $122.55 | 1,528,560 |
| 2022-07-19 | $119.53 | $122.26 | $119.53 | $121.41 | $121.28 | 1,830,586 |
| 2022-07-18 | $117.72 | $120.33 | $116.87 | $117.42 | $117.29 | 2,267,671 |
| 2022-07-15 | $115.17 | $117.09 | $114.08 | $116.34 | $116.21 | 2,191,605 |
| 2022-07-14 | $112.18 | $114.12 | $111.11 | $113.31 | $113.19 | 2,965,969 |
| 2022-07-13 | $110.01 | $115.20 | $109.61 | $114.12 | $113.99 | 2,965,520 |
| 2022-07-12 | $112.30 | $114.47 | $111.99 | $112.64 | $112.52 | 2,678,405 |
| 2022-07-11 | $111.10 | $111.91 | $109.57 | $111.59 | $111.47 | 1,725,358 |
| 2022-07-08 | $113.36 | $113.55 | $110.60 | $111.59 | $111.47 | 1,918,393 |
| 2022-07-07 | $111.40 | $114.77 | $110.78 | $113.90 | $113.77 | 2,718,710 |
| 2022-07-06 | $112.18 | $113.31 | $108.41 | $109.75 | $109.63 | 2,153,927 |
| 2022-07-05 | $110.25 | $112.24 | $109.27 | $112.03 | $111.91 | 2,420,970 |
| 2022-07-01 | $111.09 | $113.05 | $110.37 | $112.99 | $112.87 | 1,827,841 |
| 2022-06-30 | $111.04 | $113.20 | $109.14 | $111.44 | $111.32 | 3,915,819 |
| 2022-06-29 | $114.70 | $115.42 | $111.75 | $113.06 | $112.94 | 2,794,165 |
| 2022-06-28 | $117.87 | $121.31 | $115.20 | $115.28 | $115.15 | 1,870,833 |
| 2022-06-27 | $116.68 | $119.00 | $115.37 | $117.03 | $116.90 | 2,210,404 |
| 2022-06-24 | $112.41 | $117.94 | $111.88 | $116.71 | $116.58 | 2,588,359 |
| 2022-06-23 | $112.69 | $112.79 | $108.71 | $110.52 | $110.40 | 3,705,862 |
| 2022-06-22 | $113.16 | $114.44 | $111.17 | $112.02 | $111.90 | 3,303,729 |
| 2022-06-21 | $118.36 | $118.36 | $114.14 | $114.44 | $114.31 | 2,046,699 |
| 2022-06-17 | $116.30 | $117.34 | $113.65 | $116.28 | $116.15 | 2,681,111 |
| 2022-06-16 | $118.46 | $119.01 | $114.65 | $115.42 | $115.29 | 2,640,475 |
| 2022-06-15 | $121.31 | $123.62 | $120.26 | $121.89 | $121.76 | 2,472,385 |
| 2022-06-14 | $120.79 | $122.03 | $117.97 | $119.14 | $119.01 | 2,469,484 |
| 2022-06-13 | $123.65 | $123.82 | $119.35 | $120.85 | $120.72 | 3,183,986 |
| 2022-06-10 | $132.40 | $134.45 | $127.41 | $127.47 | $127.33 | 2,931,982 |
| 2022-06-09 | $140.05 | $140.05 | $135.79 | $135.80 | $135.65 | 1,714,937 |
| 2022-06-08 | $141.83 | $142.88 | $140.28 | $140.71 | $140.56 | 1,479,094 |
| 2022-06-07 | $142.32 | $144.13 | $140.57 | $143.82 | $143.66 | 1,161,971 |
| 2022-06-06 | $143.73 | $145.70 | $141.95 | $144.42 | $144.26 | 1,579,682 |
| 2022-06-03 | $140.34 | $143.08 | $139.96 | $142.17 | $142.01 | 1,067,856 |
| 2022-06-02 | $138.25 | $142.40 | $138.17 | $142.29 | $142.13 | 1,302,716 |
| 2022-06-01 | $141.11 | $142.54 | $136.51 | $138.42 | $138.27 | 1,455,624 |
| 2022-05-31 | $140.63 | $141.77 | $139.23 | $140.86 | $140.70 | 3,310,916 |
| 2022-05-27 | $139.34 | $144.61 | $139.34 | $142.25 | $142.09 | 1,860,648 |
| 2022-05-26 | $133.47 | $139.65 | $132.95 | $138.47 | $138.32 | 2,623,511 |
| 2022-05-25 | $128.32 | $132.39 | $127.21 | $131.74 | $131.45 | 2,557,313 |
| 2022-05-24 | $130.67 | $130.99 | $126.28 | $128.28 | $128.00 | 1,814,389 |
| 2022-05-23 | $131.49 | $132.95 | $128.73 | $132.35 | $132.06 | 1,813,328 |
| 2022-05-20 | $133.62 | $134.29 | $128.36 | $130.28 | $130.00 | 2,677,876 |
| 2022-05-19 | $127.49 | $133.90 | $127.35 | $131.71 | $131.42 | 2,468,973 |
| 2022-05-18 | $133.11 | $134.29 | $126.92 | $128.66 | $128.38 | 3,520,675 |
| 2022-05-17 | $136.05 | $136.86 | $133.00 | $135.08 | $134.79 | 2,306,537 |
| 2022-05-16 | $135.46 | $136.20 | $132.54 | $132.85 | $132.56 | 2,266,146 |
| 2022-05-13 | $134.92 | $137.28 | $134.33 | $136.59 | $136.29 | 2,087,633 |
| 2022-05-12 | $134.28 | $135.77 | $129.27 | $132.43 | $132.14 | 2,247,471 |
| 2022-05-11 | $137.97 | $140.91 | $133.99 | $134.51 | $134.22 | 2,720,626 |
| 2022-05-10 | $135.86 | $139.80 | $135.06 | $137.79 | $137.49 | 3,207,841 |
| 2022-05-09 | $142.55 | $142.56 | $132.50 | $133.31 | $133.02 | 4,419,091 |
| 2022-05-06 | $149.75 | $150.00 | $142.16 | $143.48 | $143.17 | 3,611,521 |
| 2022-05-05 | $149.57 | $153.14 | $148.23 | $149.89 | $149.56 | 3,921,821 |
| 2022-05-04 | $148.99 | $151.64 | $143.74 | $151.39 | $151.06 | 3,773,771 |
| 2022-05-03 | $153.12 | $154.70 | $145.66 | $148.96 | $148.63 | 5,154,946 |
| 2022-05-02 | $158.03 | $158.78 | $150.83 | $155.41 | $155.07 | 3,287,766 |
| 2022-04-29 | $161.04 | $162.06 | $154.93 | $155.29 | $154.95 | 2,194,466 |
| 2022-04-28 | $158.83 | $162.55 | $156.70 | $161.22 | $160.87 | 1,777,763 |
| 2022-04-27 | $151.69 | $157.75 | $150.92 | $157.06 | $156.72 | 2,515,956 |
| 2022-04-26 | $155.11 | $156.85 | $151.29 | $151.72 | $151.39 | 1,842,009 |
| 2022-04-25 | $152.96 | $156.28 | $150.60 | $155.94 | $155.60 | 2,331,018 |
| 2022-04-22 | $156.00 | $157.49 | $152.93 | $153.35 | $153.02 | 1,694,159 |
| 2022-04-21 | $166.71 | $167.99 | $156.81 | $156.96 | $156.62 | 2,268,147 |
| 2022-04-20 | $163.80 | $166.22 | $162.77 | $162.91 | $162.55 | 2,098,163 |
| 2022-04-19 | $157.38 | $163.35 | $156.68 | $163.14 | $162.78 | 2,203,988 |
| 2022-04-18 | $155.74 | $160.02 | $155.06 | $156.57 | $156.23 | 1,463,742 |
| 2022-04-14 | $154.46 | $157.33 | $153.90 | $155.58 | $155.24 | 2,351,189 |
| 2022-04-13 | $146.41 | $154.28 | $145.67 | $153.93 | $153.59 | 2,502,524 |
| 2022-04-12 | $145.00 | $146.95 | $143.86 | $144.88 | $144.56 | 1,698,245 |
| 2022-04-11 | $144.30 | $147.19 | $143.63 | $143.70 | $143.39 | 1,165,117 |
| 2022-04-08 | $144.71 | $147.05 | $143.84 | $145.48 | $145.16 | 1,646,722 |
| 2022-04-07 | $145.30 | $146.44 | $142.15 | $145.55 | $145.23 | 3,278,757 |
| 2022-04-06 | $150.01 | $150.01 | $144.81 | $145.61 | $145.29 | 2,031,664 |
| 2022-04-05 | $152.66 | $153.65 | $150.21 | $151.55 | $151.22 | 1,581,568 |
| 2022-04-04 | $150.00 | $152.91 | $148.98 | $152.34 | $152.01 | 1,775,228 |
| 2022-04-01 | $153.11 | $153.84 | $149.85 | $150.71 | $150.38 | 1,465,082 |
| 2022-03-31 | $152.74 | $155.10 | $151.53 | $151.74 | $151.41 | 1,814,823 |
| 2022-03-30 | $153.82 | $155.77 | $152.52 | $153.15 | $152.82 | 1,709,580 |
| 2022-03-29 | $153.60 | $156.07 | $153.08 | $155.31 | $154.97 | 2,518,382 |
| 2022-03-28 | $152.00 | $152.12 | $149.01 | $150.68 | $150.35 | 1,250,819 |
| 2022-03-25 | $152.21 | $153.84 | $150.96 | $151.50 | $151.17 | 1,073,769 |
| 2022-03-24 | $148.41 | $152.05 | $147.76 | $151.89 | $151.56 | 1,179,984 |
| 2022-03-23 | $149.57 | $150.85 | $148.37 | $148.41 | $148.09 | 1,267,510 |
| 2022-03-22 | $151.71 | $153.49 | $149.71 | $151.42 | $151.09 | 2,170,384 |
| 2022-03-21 | $150.56 | $151.10 | $148.02 | $150.35 | $150.02 | 1,844,399 |
| 2022-03-18 | $150.21 | $153.25 | $149.22 | $151.79 | $151.46 | 3,015,201 |
| 2022-03-17 | $147.64 | $151.23 | $147.64 | $151.14 | $150.81 | 1,668,221 |
| 2022-03-16 | $146.22 | $151.09 | $145.71 | $150.79 | $150.46 | 4,292,576 |
| 2022-03-15 | $143.49 | $145.72 | $142.42 | $144.24 | $143.93 | 1,581,613 |
| 2022-03-14 | $143.19 | $143.91 | $140.25 | $141.56 | $141.25 | 1,586,711 |
| 2022-03-11 | $144.58 | $145.80 | $141.53 | $141.77 | $141.46 | 1,684,843 |
| 2022-03-10 | $135.49 | $144.33 | $135.20 | $142.94 | $142.63 | 3,309,531 |
| 2022-03-09 | $138.50 | $140.67 | $137.46 | $138.52 | $138.22 | 3,171,056 |
| 2022-03-08 | $130.97 | $138.19 | $128.87 | $133.92 | $133.63 | 5,031,716 |
| 2022-03-07 | $137.84 | $138.00 | $128.77 | $129.09 | $128.81 | 4,207,912 |
| 2022-03-04 | $139.93 | $141.10 | $133.26 | $137.67 | $137.37 | 4,510,915 |
| 2022-03-03 | $148.13 | $148.84 | $141.00 | $142.01 | $141.70 | 2,685,777 |
| 2022-03-02 | $143.80 | $147.00 | $143.80 | $145.91 | $145.59 | 2,066,732 |
| 2022-03-01 | $147.37 | $148.22 | $141.05 | $142.17 | $141.86 | 3,158,383 |
| 2022-02-28 | $147.22 | $150.15 | $144.88 | $148.86 | $148.54 | 3,213,134 |
| 2022-02-25 | $147.00 | $150.68 | $145.01 | $150.67 | $150.34 | 1,949,159 |
| 2022-02-24 | $138.97 | $146.66 | $138.03 | $146.09 | $145.77 | 3,350,028 |
| 2022-02-23 | $148.33 | $148.48 | $143.07 | $143.37 | $143.06 | 3,147,669 |
| 2022-02-22 | $150.00 | $150.60 | $145.89 | $147.16 | $146.84 | 2,507,464 |
| 2022-02-18 | $153.16 | $154.49 | $149.93 | $150.41 | $150.08 | 2,318,027 |
| 2022-02-17 | $154.13 | $155.68 | $150.03 | $153.04 | $152.71 | 3,131,071 |
| 2022-02-16 | $157.90 | $160.96 | $155.00 | $156.34 | $156.00 | 4,808,622 |
| 2022-02-15 | $153.99 | $159.09 | $153.99 | $158.00 | $157.66 | 4,976,708 |
| 2022-02-14 | $149.76 | $154.50 | $149.76 | $151.43 | $151.10 | 4,412,144 |
| 2022-02-11 | $154.69 | $155.80 | $149.25 | $149.53 | $149.20 | 2,798,502 |
| 2022-02-10 | $151.96 | $156.49 | $150.84 | $154.20 | $153.86 | 2,551,167 |
| 2022-02-09 | $154.85 | $157.49 | $152.89 | $153.14 | $152.81 | 2,709,338 |
| 2022-02-08 | $149.25 | $153.70 | $148.65 | $153.38 | $153.05 | 3,102,315 |
| 2022-02-07 | $146.48 | $149.47 | $145.76 | $148.64 | $148.32 | 2,526,208 |
| 2022-02-04 | $143.42 | $147.14 | $142.47 | $145.50 | $145.18 | 3,169,479 |
| 2022-02-03 | $144.17 | $145.86 | $142.65 | $144.15 | $143.84 | 2,838,484 |
| 2022-02-02 | $145.99 | $145.99 | $142.74 | $144.59 | $144.27 | 2,740,267 |
| 2022-02-01 | $145.93 | $146.24 | $143.58 | $145.72 | $145.40 | 2,772,855 |
| 2022-01-31 | $142.19 | $145.44 | $141.40 | $145.11 | $144.79 | 1,615,265 |
| 2022-01-28 | $138.22 | $143.56 | $136.72 | $143.39 | $143.08 | 2,367,879 |
| 2022-01-27 | $145.76 | $147.02 | $136.89 | $137.25 | $136.95 | 3,534,231 |
| 2022-01-26 | $144.57 | $148.82 | $143.10 | $144.82 | $144.50 | 2,824,268 |
| 2022-01-25 | $138.14 | $143.50 | $134.53 | $142.39 | $142.08 | 3,976,157 |
| 2022-01-24 | $138.24 | $140.60 | $134.56 | $140.48 | $140.17 | 5,057,570 |
| 2022-01-21 | $142.25 | $145.18 | $141.13 | $142.26 | $141.95 | 3,607,382 |
| 2022-01-20 | $143.06 | $146.75 | $141.84 | $142.24 | $141.93 | 2,576,510 |
| 2022-01-19 | $144.96 | $145.56 | $141.82 | $142.21 | $141.90 | 2,751,965 |
| 2022-01-18 | $146.30 | $146.54 | $143.78 | $144.52 | $144.20 | 2,818,566 |
| 2022-01-14 | $149.15 | $149.43 | $146.45 | $147.98 | $147.66 | 2,718,527 |
| 2022-01-13 | $150.59 | $152.09 | $149.06 | $149.90 | $149.57 | 2,234,285 |
| 2022-01-12 | $153.93 | $154.14 | $149.71 | $150.00 | $149.67 | 2,010,170 |
| 2022-01-11 | $149.19 | $153.51 | $147.75 | $152.50 | $152.17 | 3,365,076 |
| 2022-01-10 | $150.84 | $152.04 | $146.04 | $148.61 | $148.29 | 2,652,318 |
| 2022-01-07 | $152.57 | $155.03 | $151.97 | $152.00 | $151.67 | 2,040,167 |
| 2022-01-06 | $152.24 | $153.60 | $150.91 | $152.18 | $151.85 | 1,782,303 |
| 2022-01-05 | $156.22 | $156.46 | $151.78 | $151.80 | $151.47 | 1,339,861 |
| 2022-01-04 | $157.49 | $159.21 | $155.95 | $155.96 | $155.62 | 2,043,109 |
| 2022-01-03 | $155.95 | $157.15 | $152.75 | $154.48 | $154.14 | 1,712,655 |
| 2021-12-31 | $154.83 | $156.97 | $154.58 | $155.99 | $155.65 | 1,186,306 |
| 2021-12-30 | $155.38 | $156.69 | $154.43 | $154.98 | $154.64 | 1,474,199 |
| 2021-12-29 | $154.43 | $155.81 | $154.05 | $155.37 | $155.03 | 893,369 |
| 2021-12-28 | $154.93 | $156.01 | $153.91 | $155.02 | $154.68 | 965,722 |
| 2021-12-27 | $153.71 | $155.44 | $152.32 | $155.29 | $154.95 | 905,996 |
| 2021-12-23 | $154.01 | $155.22 | $152.51 | $154.71 | $154.37 | 1,384,899 |
| 2021-12-22 | $148.22 | $153.47 | $148.22 | $152.74 | $152.41 | 3,098,655 |
| 2021-12-21 | $142.55 | $148.65 | $142.33 | $148.55 | $148.23 | 2,214,110 |
| 2021-12-20 | $139.00 | $141.26 | $137.37 | $140.37 | $140.06 | 2,067,227 |
| 2021-12-17 | $138.50 | $141.76 | $137.60 | $140.94 | $140.63 | 3,068,362 |
| 2021-12-16 | $141.10 | $142.14 | $138.96 | $139.00 | $138.70 | 1,852,143 |
| 2021-12-15 | $141.82 | $142.36 | $137.88 | $140.29 | $139.98 | 1,795,654 |
| 2021-12-14 | $142.12 | $145.16 | $141.39 | $141.98 | $141.67 | 1,581,277 |
| 2021-12-13 | $144.55 | $144.65 | $140.88 | $142.41 | $142.10 | 1,567,872 |
| 2021-12-10 | $145.00 | $146.62 | $142.41 | $146.13 | $145.81 | 1,443,838 |
| 2021-12-09 | $143.21 | $145.03 | $142.33 | $144.31 | $144.00 | 881,900 |
| 2021-12-08 | $144.42 | $145.61 | $142.02 | $144.39 | $144.07 | 1,508,270 |
| 2021-12-07 | $145.88 | $148.75 | $142.13 | $143.15 | $142.84 | 1,980,147 |
| 2021-12-06 | $141.52 | $146.00 | $141.24 | $144.31 | $144.00 | 1,709,883 |
| 2021-12-03 | $139.58 | $140.40 | $135.54 | $138.74 | $138.44 | 2,732,528 |
| 2021-12-02 | $131.66 | $140.57 | $130.97 | $139.59 | $139.29 | 3,150,678 |
| 2021-12-01 | $137.56 | $138.60 | $129.88 | $129.96 | $129.68 | 3,570,802 |
| 2021-11-30 | $135.99 | $137.43 | $133.79 | $135.07 | $134.78 | 2,992,356 |
| 2021-11-29 | $138.47 | $140.40 | $137.90 | $138.07 | $137.77 | 2,557,966 |
| 2021-11-26 | $135.80 | $136.60 | $132.12 | $136.21 | $135.91 | 3,513,628 |
| 2021-11-24 | $143.98 | $146.37 | $142.95 | $145.29 | $144.97 | 1,066,855 |
| 2021-11-23 | $145.55 | $146.83 | $144.59 | $145.73 | $145.41 | 1,405,623 |
| 2021-11-22 | $145.55 | $145.68 | $141.86 | $143.87 | $143.56 | 2,180,587 |
| 2021-11-19 | $140.73 | $145.14 | $137.09 | $144.37 | $144.05 | 3,014,526 |
| 2021-11-18 | $145.09 | $145.89 | $142.51 | $143.59 | $143.28 | 1,313,399 |
| 2021-11-17 | $140.81 | $144.73 | $139.85 | $144.53 | $144.21 | 2,306,013 |
| 2021-11-16 | $142.87 | $144.29 | $140.32 | $141.74 | $141.43 | 2,396,742 |
| 2021-11-15 | $144.25 | $144.41 | $142.42 | $142.91 | $142.60 | 955,691 |
| 2021-11-12 | $143.70 | $145.46 | $142.80 | $143.47 | $143.16 | 1,867,385 |
| 2021-11-11 | $145.81 | $147.15 | $143.40 | $143.58 | $143.27 | 1,634,083 |
| 2021-11-10 | $147.43 | $149.19 | $145.23 | $146.53 | $146.21 | 1,255,864 |
| 2021-11-09 | $150.87 | $151.98 | $146.63 | $148.46 | $148.14 | 1,352,023 |
| 2021-11-08 | $152.26 | $154.40 | $150.48 | $151.17 | $150.84 | 1,893,741 |
| 2021-11-05 | $152.19 | $153.84 | $148.69 | $151.84 | $151.51 | 3,035,096 |
| 2021-11-04 | $145.99 | $148.09 | $145.84 | $147.44 | $147.12 | 1,284,906 |
| 2021-11-03 | $140.49 | $146.81 | $139.87 | $145.24 | $144.92 | 2,336,205 |
| 2021-11-02 | $144.51 | $144.96 | $140.62 | $141.34 | $141.03 | 2,588,799 |
| 2021-11-01 | $144.30 | $145.51 | $143.20 | $144.78 | $144.46 | 4,030,985 |
| 2021-10-29 | $145.58 | $146.50 | $142.84 | $143.95 | $143.64 | 2,566,134 |
| 2021-10-28 | $148.35 | $148.73 | $145.59 | $146.04 | $145.72 | 1,620,578 |
| 2021-10-27 | $141.08 | $149.04 | $140.41 | $147.22 | $146.90 | 3,504,885 |
| 2021-10-26 | $143.46 | $145.25 | $143.02 | $144.45 | $144.13 | 2,642,324 |
| 2021-10-25 | $141.77 | $143.03 | $139.85 | $142.17 | $141.86 | 1,412,301 |
| 2021-10-22 | $140.57 | $142.76 | $140.47 | $141.66 | $141.35 | 1,090,962 |
| 2021-10-21 | $140.09 | $141.63 | $139.76 | $141.50 | $141.19 | 1,306,761 |
| 2021-10-20 | $140.53 | $141.91 | $139.49 | $140.24 | $139.93 | 1,501,412 |
| 2021-10-19 | $144.98 | $144.98 | $140.79 | $140.95 | $140.64 | 3,745,301 |
| 2021-10-18 | $143.37 | $144.75 | $142.72 | $144.06 | $143.75 | 1,074,462 |
| 2021-10-15 | $143.21 | $145.45 | $143.12 | $144.52 | $144.20 | 1,674,683 |
| 2021-10-14 | $142.29 | $142.56 | $141.24 | $141.58 | $141.27 | 1,218,248 |
| 2021-10-13 | $145.00 | $145.25 | $140.71 | $140.83 | $140.52 | 2,195,119 |
| 2021-10-12 | $143.22 | $145.11 | $142.95 | $144.70 | $144.38 | 2,336,590 |
| 2021-10-11 | $141.43 | $143.81 | $141.19 | $142.85 | $142.54 | 1,494,883 |
| 2021-10-08 | $141.37 | $142.50 | $140.89 | $141.51 | $141.20 | 1,653,893 |
| 2021-10-07 | $140.86 | $143.31 | $140.13 | $141.17 | $140.86 | 1,503,357 |
| 2021-10-06 | $137.95 | $139.63 | $135.70 | $139.36 | $139.06 | 1,751,595 |
| 2021-10-05 | $138.75 | $140.83 | $137.79 | $139.75 | $139.45 | 2,028,473 |
| 2021-10-04 | $138.46 | $141.44 | $136.92 | $138.51 | $138.21 | 3,687,623 |
| 2021-10-01 | $134.77 | $138.58 | $134.13 | $138.15 | $137.85 | 4,563,123 |
| 2021-09-30 | $135.03 | $135.03 | $131.75 | $132.11 | $131.82 | 2,415,944 |
| 2021-09-29 | $137.31 | $137.36 | $133.56 | $135.16 | $134.87 | 2,152,593 |
| 2021-09-28 | $138.23 | $140.21 | $136.07 | $136.55 | $136.25 | 2,343,142 |
| 2021-09-27 | $137.33 | $139.37 | $136.45 | $138.80 | $138.50 | 2,323,640 |
| 2021-09-24 | $134.36 | $136.31 | $133.99 | $135.48 | $135.18 | 2,311,760 |
| 2021-09-23 | $129.90 | $135.10 | $129.66 | $134.49 | $134.20 | 2,505,835 |
| 2021-09-22 | $128.39 | $130.07 | $128.24 | $129.19 | $128.91 | 1,851,672 |
| 2021-09-21 | $130.11 | $130.85 | $127.69 | $127.82 | $127.54 | 1,520,710 |
| 2021-09-20 | $129.20 | $130.16 | $126.98 | $128.83 | $128.55 | 1,976,402 |
| 2021-09-17 | $132.12 | $133.44 | $130.84 | $131.21 | $130.92 | 1,749,139 |
| 2021-09-16 | $131.12 | $132.56 | $130.85 | $132.02 | $131.73 | 972,661 |
| 2021-09-15 | $131.12 | $131.86 | $128.83 | $131.40 | $131.11 | 1,697,174 |
| 2021-09-14 | $130.60 | $132.11 | $129.52 | $131.82 | $131.53 | 1,767,313 |
| 2021-09-13 | $128.26 | $130.25 | $126.73 | $130.21 | $129.93 | 1,459,760 |
| 2021-09-10 | $126.70 | $128.86 | $125.35 | $127.40 | $127.12 | 2,287,754 |
| 2021-09-09 | $122.68 | $126.96 | $122.52 | $125.75 | $125.48 | 1,933,951 |
| 2021-09-08 | $123.89 | $124.19 | $121.42 | $122.76 | $122.49 | 2,288,389 |
| 2021-09-07 | $122.50 | $123.99 | $121.88 | $123.37 | $123.10 | 1,132,225 |
| 2021-09-03 | $123.91 | $124.16 | $120.85 | $123.08 | $122.81 | 1,697,354 |
| 2021-09-02 | $124.72 | $125.53 | $123.78 | $124.39 | $124.12 | 1,991,142 |
| 2021-09-01 | $125.61 | $125.97 | $124.17 | $125.32 | $125.05 | 2,127,666 |
| 2021-08-31 | $125.72 | $126.17 | $124.03 | $124.86 | $124.59 | 2,697,954 |
| 2021-08-30 | $127.90 | $127.90 | $125.23 | $125.72 | $125.45 | 1,136,775 |
| 2021-08-27 | $125.48 | $127.97 | $125.48 | $127.56 | $127.28 | 1,149,695 |
| 2021-08-26 | $126.69 | $126.74 | $124.59 | $125.62 | $125.35 | 1,037,994 |
| 2021-08-25 | $126.87 | $127.92 | $125.44 | $127.32 | $127.04 | 1,392,679 |
| 2021-08-24 | $124.16 | $127.95 | $124.14 | $126.86 | $126.58 | 2,182,675 |
| 2021-08-23 | $122.69 | $123.71 | $121.93 | $123.03 | $122.76 | 1,799,456 |
| 2021-08-20 | $118.50 | $122.34 | $118.34 | $121.77 | $121.50 | 2,555,011 |
| 2021-08-19 | $118.80 | $119.47 | $117.53 | $119.23 | $118.97 | 2,692,214 |
| 2021-08-18 | $119.39 | $120.42 | $118.08 | $119.00 | $118.74 | 2,359,976 |
| 2021-08-17 | $120.11 | $120.79 | $119.36 | $119.99 | $119.73 | 2,233,312 |
| 2021-08-16 | $121.13 | $122.58 | $120.18 | $121.49 | $121.22 | 2,464,403 |
| 2021-08-13 | $123.08 | $123.43 | $121.32 | $122.21 | $121.94 | 1,947,845 |
| 2021-08-12 | $124.47 | $124.87 | $122.55 | $123.43 | $123.16 | 2,069,829 |
| 2021-08-11 | $125.55 | $126.34 | $124.16 | $125.03 | $124.76 | 2,218,243 |
| 2021-08-10 | $124.69 | $127.25 | $124.15 | $126.35 | $126.07 | 1,637,548 |
| 2021-08-09 | $125.99 | $126.00 | $122.81 | $124.61 | $124.34 | 1,774,591 |
| 2021-08-06 | $126.77 | $127.33 | $125.40 | $126.66 | $126.38 | 1,717,058 |
| 2021-08-05 | $125.34 | $127.35 | $124.84 | $126.40 | $126.12 | 1,881,255 |
| 2021-08-04 | $124.56 | $125.84 | $123.11 | $124.39 | $124.12 | 2,249,516 |
| 2021-08-03 | $128.15 | $128.15 | $123.47 | $126.08 | $125.80 | 3,137,342 |
| 2021-08-02 | $132.47 | $132.89 | $127.02 | $127.87 | $127.59 | 2,154,734 |
| 2021-07-30 | $133.37 | $133.81 | $131.01 | $131.45 | $131.16 | 1,849,549 |
| 2021-07-29 | $130.00 | $136.89 | $127.50 | $134.50 | $134.21 | 3,586,319 |
| 2021-07-28 | $129.23 | $129.91 | $126.60 | $129.53 | $129.25 | 2,225,255 |
| 2021-07-27 | $125.79 | $128.57 | $124.79 | $128.50 | $128.22 | 2,487,506 |
| 2021-07-26 | $124.73 | $127.29 | $123.31 | $126.67 | $126.39 | 2,676,482 |
| 2021-07-23 | $124.60 | $125.62 | $123.62 | $125.26 | $124.99 | 2,485,587 |
| 2021-07-22 | $124.08 | $124.55 | $122.32 | $123.21 | $122.94 | 1,561,702 |
| 2021-07-21 | $121.89 | $125.32 | $121.66 | $124.93 | $124.66 | 2,022,319 |
| 2021-07-20 | $117.34 | $121.42 | $116.70 | $120.90 | $120.64 | 1,714,963 |
| 2021-07-19 | $116.00 | $119.46 | $114.70 | $117.01 | $116.75 | 5,227,095 |
| 2021-07-16 | $124.17 | $125.00 | $119.41 | $119.75 | $119.49 | 3,002,412 |
| 2021-07-15 | $123.00 | $123.84 | $121.89 | $122.90 | $122.63 | 1,986,667 |
| 2021-07-14 | $123.72 | $125.32 | $123.23 | $123.87 | $123.60 | 1,525,161 |
| 2021-07-13 | $125.18 | $125.50 | $123.32 | $123.46 | $123.19 | 1,550,744 |
| 2021-07-12 | $125.00 | $126.38 | $124.44 | $125.85 | $125.58 | 2,030,542 |
| 2021-07-09 | $124.23 | $126.23 | $123.39 | $126.05 | $125.77 | 1,335,773 |
| 2021-07-08 | $122.19 | $124.12 | $120.68 | $123.13 | $122.86 | 2,458,668 |
| 2021-07-07 | $124.63 | $126.39 | $121.83 | $124.45 | $124.18 | 1,958,092 |
| 2021-07-06 | $127.06 | $128.00 | $124.13 | $125.83 | $125.56 | 1,854,683 |
| 2021-07-02 | $124.49 | $127.03 | $123.76 | $126.81 | $126.53 | 2,291,537 |
| 2021-07-01 | $120.63 | $123.84 | $120.62 | $123.62 | $123.35 | 2,467,929 |
| 2021-06-30 | $119.06 | $120.80 | $118.90 | $120.62 | $120.36 | 2,656,789 |
| 2021-06-29 | $120.76 | $121.21 | $118.66 | $118.95 | $118.69 | 1,728,413 |
| 2021-06-28 | $124.06 | $124.06 | $119.51 | $120.72 | $120.46 | 2,031,510 |
| 2021-06-25 | $125.04 | $125.49 | $124.19 | $124.48 | $124.21 | 5,399,427 |
| 2021-06-24 | $126.77 | $126.82 | $124.25 | $124.51 | $124.24 | 1,645,317 |
| 2021-06-23 | $125.80 | $126.41 | $125.40 | $125.68 | $125.41 | 1,007,629 |
| 2021-06-22 | $126.86 | $126.92 | $125.35 | $126.10 | $125.82 | 1,394,201 |
| 2021-06-21 | $124.57 | $126.87 | $123.57 | $126.74 | $126.46 | 2,280,883 |
| 2021-06-18 | $124.49 | $125.21 | $123.39 | $123.72 | $123.45 | 2,006,645 |
| 2021-06-17 | $127.01 | $128.23 | $125.26 | $126.24 | $125.96 | 1,857,873 |
| 2021-06-16 | $129.48 | $129.81 | $126.50 | $126.93 | $126.65 | 1,967,864 |
| 2021-06-15 | $128.37 | $129.97 | $128.13 | $129.25 | $128.97 | 2,571,147 |
| 2021-06-14 | $128.35 | $129.85 | $127.59 | $128.61 | $128.33 | 1,571,091 |
| 2021-06-11 | $126.79 | $128.74 | $126.61 | $128.61 | $128.33 | 1,589,954 |
| 2021-06-10 | $126.79 | $127.27 | $125.26 | $126.59 | $126.31 | 1,741,770 |
| 2021-06-09 | $128.35 | $128.77 | $126.38 | $126.45 | $126.17 | 1,508,927 |
| 2021-06-08 | $125.17 | $128.16 | $124.76 | $127.84 | $127.56 | 1,978,493 |
| 2021-06-07 | $125.53 | $125.81 | $124.53 | $124.90 | $124.63 | 1,353,861 |
| 2021-06-04 | $123.75 | $124.82 | $122.93 | $124.75 | $124.48 | 1,657,124 |
| 2021-06-03 | $124.13 | $124.50 | $122.19 | $123.13 | $122.86 | 1,331,399 |
| 2021-06-02 | $126.88 | $127.00 | $124.56 | $125.17 | $124.90 | 1,462,093 |
| 2021-06-01 | $127.60 | $127.60 | $125.80 | $126.61 | $126.33 | 1,489,247 |
| 2021-05-28 | $125.90 | $126.32 | $124.39 | $125.27 | $125.00 | 893,721 |
| 2021-05-27 | $127.00 | $127.68 | $125.11 | $126.27 | $125.99 | 2,395,681 |
| 2021-05-26 | $124.42 | $126.40 | $123.92 | $126.22 | $125.94 | 1,523,062 |
| 2021-05-25 | $124.63 | $125.31 | $123.35 | $123.80 | $123.53 | 1,374,212 |
| 2021-05-24 | $122.09 | $123.90 | $121.32 | $123.59 | $123.32 | 2,057,688 |
| 2021-05-21 | $121.32 | $122.22 | $120.70 | $120.98 | $120.72 | 1,429,513 |
| 2021-05-20 | $120.71 | $121.20 | $119.05 | $120.58 | $120.32 | 1,484,363 |
| 2021-05-19 | $118.24 | $120.66 | $117.89 | $120.57 | $120.31 | 1,511,892 |
| 2021-05-18 | $122.15 | $123.37 | $120.72 | $120.79 | $120.53 | 2,237,070 |
| 2021-05-17 | $123.43 | $123.43 | $120.39 | $121.71 | $121.44 | 1,428,927 |
| 2021-05-14 | $121.29 | $124.43 | $120.45 | $123.61 | $123.34 | 1,470,752 |
| 2021-05-13 | $118.84 | $121.16 | $118.23 | $120.16 | $119.90 | 1,648,651 |
| 2021-05-12 | $121.03 | $122.26 | $117.54 | $118.29 | $118.03 | 1,984,269 |
| 2021-05-11 | $119.26 | $122.16 | $118.16 | $121.83 | $121.56 | 1,640,351 |
| 2021-05-10 | $122.47 | $123.70 | $121.08 | $121.58 | $121.31 | 2,218,966 |
| 2021-05-07 | $121.20 | $123.54 | $119.80 | $123.44 | $123.17 | 2,097,105 |
| 2021-05-06 | $122.15 | $122.73 | $119.47 | $120.77 | $120.51 | 3,108,775 |
| 2021-05-05 | $127.11 | $128.11 | $122.32 | $122.62 | $122.35 | 3,767,400 |
| 2021-05-04 | $128.17 | $128.85 | $125.69 | $128.25 | $127.97 | 2,574,872 |
| 2021-05-03 | $129.64 | $130.17 | $128.39 | $128.67 | $128.39 | 1,375,322 |
| 2021-04-30 | $129.71 | $130.06 | $127.58 | $128.70 | $128.42 | 1,263,868 |
| 2021-04-29 | $130.88 | $132.69 | $128.45 | $130.39 | $130.11 | 1,596,987 |
| 2021-04-28 | $129.82 | $130.25 | $128.96 | $129.11 | $128.83 | 1,328,800 |
| 2021-04-27 | $127.72 | $130.35 | $127.59 | $130.01 | $129.73 | 1,712,924 |
| 2021-04-26 | $128.60 | $130.19 | $127.12 | $127.57 | $127.29 | 1,357,439 |
| 2021-04-23 | $125.94 | $127.43 | $125.56 | $127.40 | $127.12 | 1,394,651 |
| 2021-04-22 | $123.44 | $126.77 | $122.85 | $125.50 | $125.23 | 2,235,433 |
| 2021-04-21 | $122.51 | $123.97 | $121.31 | $123.91 | $123.64 | 1,329,363 |
| 2021-04-20 | $124.95 | $125.30 | $120.67 | $122.22 | $121.95 | 2,328,494 |
| 2021-04-19 | $127.49 | $127.73 | $125.26 | $125.93 | $125.66 | 1,451,298 |
| 2021-04-16 | $128.52 | $129.05 | $127.55 | $128.05 | $127.77 | 1,721,346 |
| 2021-04-15 | $127.37 | $127.85 | $125.78 | $127.28 | $127.00 | 1,192,950 |
| 2021-04-14 | $126.00 | $128.28 | $125.64 | $126.52 | $126.24 | 2,461,364 |
| 2021-04-13 | $123.78 | $126.87 | $122.43 | $126.11 | $125.83 | 3,377,733 |
| 2021-04-12 | $124.48 | $125.44 | $122.47 | $125.28 | $125.01 | 2,057,807 |
| 2021-04-09 | $124.40 | $124.46 | $122.37 | $124.35 | $124.08 | 921,479 |
| 2021-04-08 | $124.37 | $126.13 | $122.81 | $124.75 | $124.48 | 1,847,136 |
| 2021-04-07 | $126.97 | $127.32 | $124.26 | $124.52 | $124.25 | 1,803,966 |
| 2021-04-06 | $125.55 | $127.54 | $125.50 | $126.66 | $126.38 | 1,719,487 |
| 2021-04-05 | $123.12 | $126.10 | $122.99 | $125.40 | $125.13 | 2,261,167 |
| 2021-04-01 | $121.90 | $122.10 | $120.38 | $121.65 | $121.38 | 1,697,147 |
| 2021-03-31 | $122.31 | $122.82 | $120.84 | $120.92 | $120.66 | 2,031,612 |
| 2021-03-30 | $118.95 | $122.61 | $118.69 | $122.06 | $121.79 | 2,548,865 |
| 2021-03-29 | $120.93 | $121.34 | $118.11 | $119.05 | $118.79 | 2,135,381 |
| 2021-03-26 | $121.08 | $121.61 | $118.92 | $121.12 | $120.86 | 2,149,840 |
| 2021-03-25 | $117.54 | $120.78 | $116.15 | $120.40 | $120.14 | 2,680,808 |
| 2021-03-24 | $119.83 | $121.65 | $118.47 | $118.50 | $118.24 | 2,034,971 |
| 2021-03-23 | $122.16 | $122.60 | $118.20 | $118.90 | $118.64 | 2,659,110 |
| 2021-03-22 | $124.51 | $124.83 | $122.40 | $122.92 | $122.65 | 2,031,162 |
| 2021-03-19 | $125.00 | $125.92 | $122.14 | $124.39 | $124.12 | 2,810,774 |
| 2021-03-18 | $126.57 | $128.68 | $125.10 | $125.64 | $125.37 | 2,598,720 |
| 2021-03-17 | $123.50 | $127.62 | $123.45 | $127.14 | $126.86 | 3,831,734 |
| 2021-03-16 | $127.39 | $127.78 | $123.77 | $123.96 | $123.69 | 1,819,391 |
| 2021-03-15 | $126.96 | $128.92 | $125.07 | $127.26 | $126.98 | 1,774,269 |
| 2021-03-12 | $125.32 | $126.58 | $124.34 | $126.10 | $125.82 | 1,588,796 |
| 2021-03-11 | $124.56 | $126.20 | $123.32 | $124.66 | $124.39 | 1,711,218 |
| 2021-03-10 | $124.39 | $125.98 | $122.80 | $124.51 | $124.24 | 1,846,727 |
| 2021-03-09 | $126.97 | $126.97 | $123.61 | $124.12 | $123.85 | 2,560,482 |
| 2021-03-08 | $123.52 | $126.76 | $122.02 | $125.41 | $125.14 | 2,573,364 |
| 2021-03-05 | $121.90 | $122.93 | $116.44 | $122.87 | $122.60 | 3,696,565 |
| 2021-03-04 | $123.25 | $123.32 | $117.00 | $120.72 | $120.46 | 3,555,491 |
| 2021-03-03 | $124.25 | $125.84 | $123.13 | $123.13 | $122.86 | 2,108,262 |
| 2021-03-02 | $123.90 | $125.09 | $122.50 | $124.25 | $123.98 | 3,325,616 |
| 2021-03-01 | $125.72 | $125.85 | $122.80 | $123.76 | $123.49 | 2,614,949 |
| 2021-02-26 | $123.59 | $124.58 | $120.14 | $123.68 | $123.41 | 3,580,932 |
| 2021-02-25 | $127.76 | $128.16 | $121.09 | $122.98 | $122.71 | 5,218,550 |
| 2021-02-24 | $123.35 | $127.48 | $122.38 | $127.26 | $126.98 | 4,486,156 |
| 2021-02-23 | $121.58 | $122.31 | $118.29 | $121.95 | $121.68 | 3,703,348 |
| 2021-02-22 | $118.75 | $122.13 | $117.54 | $119.96 | $119.70 | 4,359,469 |
| 2021-02-19 | $114.96 | $117.79 | $114.51 | $116.91 | $116.65 | 3,463,255 |
| 2021-02-18 | $108.97 | $115.21 | $108.50 | $114.12 | $113.87 | 2,696,154 |
| 2021-02-17 | $110.83 | $115.33 | $108.81 | $111.43 | $111.19 | 3,549,627 |
| 2021-02-16 | $112.83 | $114.02 | $112.00 | $113.61 | $113.36 | 2,927,797 |
| 2021-02-12 | $109.12 | $112.41 | $108.87 | $112.14 | $111.90 | 2,128,262 |
| 2021-02-11 | $110.14 | $111.17 | $108.72 | $109.50 | $109.26 | 1,792,234 |
| 2021-02-10 | $110.17 | $110.49 | $108.81 | $109.34 | $109.10 | 2,750,333 |
| 2021-02-09 | $112.24 | $112.51 | $110.18 | $110.35 | $110.11 | 1,586,906 |
| 2021-02-08 | $112.69 | $113.16 | $110.62 | $112.32 | $112.07 | 2,061,148 |
| 2021-02-05 | $111.30 | $112.60 | $110.34 | $111.67 | $111.43 | 2,280,088 |
| 2021-02-04 | $107.39 | $110.53 | $107.34 | $110.52 | $110.28 | 2,091,619 |
| 2021-02-03 | $105.81 | $108.32 | $105.70 | $106.60 | $106.37 | 2,373,621 |
| 2021-02-02 | $103.18 | $107.05 | $102.73 | $105.79 | $105.56 | 2,440,446 |
| 2021-02-01 | $102.38 | $103.82 | $101.84 | $101.92 | $101.70 | 2,861,107 |
| 2021-01-29 | $103.23 | $103.24 | $99.02 | $101.39 | $101.17 | 4,844,118 |
| 2021-01-28 | $100.88 | $104.84 | $100.88 | $104.00 | $103.77 | 6,544,179 |
| 2021-01-27 | $102.95 | $103.82 | $98.57 | $98.67 | $98.45 | 4,592,584 |
| 2021-01-26 | $105.73 | $106.27 | $104.61 | $104.67 | $104.44 | 2,800,946 |
| 2021-01-25 | $104.10 | $105.73 | $102.59 | $105.12 | $104.89 | 5,310,212 |
| 2021-01-22 | $107.51 | $107.89 | $104.67 | $104.96 | $104.73 | 2,894,067 |
| 2021-01-21 | $107.68 | $109.92 | $107.14 | $108.82 | $108.58 | 1,799,707 |
| 2021-01-20 | $108.02 | $108.59 | $105.81 | $107.70 | $107.47 | 2,771,536 |
| 2021-01-19 | $108.41 | $109.51 | $107.59 | $107.93 | $107.69 | 1,839,560 |
| 2021-01-15 | $111.43 | $111.64 | $108.07 | $108.41 | $108.17 | 2,169,431 |
| 2021-01-14 | $112.56 | $113.68 | $111.11 | $112.11 | $111.87 | 2,360,580 |
| 2021-01-13 | $112.28 | $113.18 | $110.65 | $111.87 | $111.63 | 2,041,840 |
| 2021-01-12 | $113.18 | $114.09 | $112.13 | $112.33 | $112.08 | 1,763,420 |
| 2021-01-11 | $112.49 | $113.71 | $111.32 | $113.18 | $112.93 | 1,527,641 |
| 2021-01-08 | $113.92 | $115.67 | $113.03 | $114.16 | $113.91 | 4,065,115 |
| 2021-01-07 | $111.45 | $113.89 | $111.25 | $113.29 | $113.04 | 2,640,415 |
| 2021-01-06 | $108.07 | $112.08 | $108.06 | $110.77 | $110.53 | 1,868,172 |
| 2021-01-05 | $107.00 | $109.08 | $106.88 | $107.95 | $107.71 | 2,564,180 |
| 2021-01-04 | $110.97 | $111.31 | $106.01 | $107.46 | $107.23 | 2,759,313 |
| 2020-12-31 | $109.68 | $111.61 | $108.69 | $111.26 | $111.02 | 1,571,502 |
| 2020-12-30 | $108.10 | $110.84 | $108.10 | $110.18 | $109.94 | 1,405,157 |
| 2020-12-29 | $108.18 | $109.65 | $107.51 | $107.95 | $107.71 | 1,428,001 |
| 2020-12-28 | $107.99 | $109.40 | $107.12 | $107.38 | $107.15 | 1,573,950 |
| 2020-12-24 | $106.56 | $106.89 | $105.65 | $106.89 | $106.66 | 822,378 |
| 2020-12-23 | $104.02 | $106.83 | $103.32 | $106.51 | $106.28 | 2,196,356 |
| 2020-12-22 | $104.04 | $104.56 | $102.65 | $102.95 | $102.73 | 2,393,209 |
| 2020-12-21 | $101.95 | $104.86 | $101.33 | $103.99 | $103.76 | 3,331,310 |
| 2020-12-18 | $105.01 | $106.92 | $104.42 | $104.61 | $104.38 | 5,231,831 |
| 2020-12-17 | $105.04 | $105.35 | $103.55 | $104.70 | $104.47 | 2,410,709 |
| 2020-12-16 | $104.97 | $105.36 | $103.30 | $104.41 | $104.18 | 1,956,111 |
| 2020-12-15 | $105.55 | $105.90 | $102.91 | $104.97 | $104.74 | 1,923,449 |
| 2020-12-14 | $106.39 | $106.39 | $102.98 | $103.04 | $102.82 | 2,034,861 |
| 2020-12-11 | $106.81 | $107.61 | $104.30 | $104.74 | $104.51 | 2,302,741 |
| 2020-12-10 | $106.25 | $107.85 | $105.20 | $107.36 | $107.13 | 2,360,118 |
| 2020-12-09 | $109.50 | $109.96 | $105.70 | $106.70 | $106.47 | 2,165,248 |
| 2020-12-08 | $108.64 | $110.76 | $108.61 | $109.05 | $108.81 | 1,838,455 |
| 2020-12-07 | $110.28 | $110.41 | $108.33 | $109.83 | $109.59 | 1,622,628 |
| 2020-12-04 | $109.87 | $111.24 | $108.63 | $110.85 | $110.61 | 1,261,749 |
| 2020-12-03 | $107.13 | $111.54 | $107.13 | $109.16 | $108.92 | 3,119,179 |
| 2020-12-02 | $104.30 | $107.19 | $103.80 | $106.75 | $106.52 | 2,069,214 |
| 2020-12-01 | $105.26 | $105.64 | $103.87 | $104.84 | $104.61 | 1,943,960 |
| 2020-11-30 | $104.04 | $104.28 | $101.77 | $103.63 | $103.40 | 2,952,870 |
| 2020-11-27 | $106.62 | $107.00 | $104.17 | $104.41 | $104.18 | 1,008,660 |
| 2020-11-25 | $108.00 | $108.15 | $106.22 | $106.30 | $106.07 | 1,847,299 |
| 2020-11-24 | $107.97 | $109.62 | $107.03 | $108.94 | $108.70 | 2,768,850 |
| 2020-11-23 | $102.89 | $105.05 | $102.41 | $105.05 | $104.82 | 3,428,477 |
| 2020-11-20 | $102.85 | $103.37 | $101.45 | $101.76 | $101.54 | 2,302,673 |
| 2020-11-19 | $102.33 | $103.58 | $102.01 | $102.80 | $102.58 | 3,283,998 |
| 2020-11-18 | $103.37 | $105.63 | $102.90 | $103.35 | $103.12 | 1,901,575 |
| 2020-11-17 | $104.56 | $105.21 | $102.54 | $103.34 | $103.11 | 2,732,885 |
| 2020-11-16 | $109.47 | $109.71 | $106.26 | $106.58 | $106.35 | 4,475,358 |
| 2020-11-13 | $102.91 | $105.92 | $102.65 | $105.80 | $105.57 | 2,638,559 |
| 2020-11-12 | $102.33 | $103.27 | $100.83 | $102.05 | $101.83 | 2,702,734 |
| 2020-11-11 | $104.65 | $104.76 | $101.45 | $103.75 | $103.52 | 3,696,095 |
| 2020-11-10 | $105.00 | $106.45 | $102.74 | $104.24 | $104.01 | 4,420,093 |
| 2020-11-09 | $112.39 | $116.73 | $102.60 | $104.19 | $103.96 | 9,584,600 |
| 2020-11-06 | $93.65 | $95.06 | $92.28 | $92.84 | $92.64 | 2,859,004 |
| 2020-11-05 | $93.33 | $96.08 | $93.07 | $94.08 | $93.87 | 2,397,699 |
| 2020-11-04 | $91.27 | $96.62 | $90.58 | $93.09 | $92.89 | 2,985,196 |
| 2020-11-03 | $88.75 | $91.95 | $88.75 | $90.65 | $90.45 | 3,040,828 |
| 2020-11-02 | $88.00 | $88.51 | $86.52 | $88.00 | $87.81 | 2,352,787 |
| 2020-10-30 | $85.76 | $88.08 | $84.78 | $87.81 | $87.62 | 2,335,951 |
| 2020-10-29 | $84.02 | $87.45 | $83.62 | $86.51 | $86.32 | 2,546,324 |
| 2020-10-28 | $85.98 | $86.65 | $83.84 | $84.02 | $83.84 | 2,279,512 |
| 2020-10-27 | $90.25 | $90.46 | $87.47 | $87.67 | $87.48 | 1,667,037 |
| 2020-10-26 | $92.92 | $93.00 | $88.47 | $90.38 | $90.18 | 2,002,762 |
| 2020-10-23 | $94.80 | $95.67 | $94.16 | $94.61 | $94.40 | 2,407,436 |
| 2020-10-22 | $90.21 | $94.43 | $89.71 | $94.39 | $94.18 | 4,378,409 |
| 2020-10-21 | $89.33 | $89.63 | $88.20 | $88.97 | $88.78 | 3,418,865 |
| 2020-10-20 | $88.53 | $90.47 | $87.77 | $89.57 | $89.37 | 2,279,248 |
| 2020-10-19 | $89.65 | $90.84 | $86.97 | $87.55 | $87.36 | 1,557,488 |
| 2020-10-16 | $88.88 | $90.10 | $88.52 | $89.50 | $89.30 | 1,901,759 |
| 2020-10-15 | $87.36 | $88.70 | $86.42 | $88.68 | $88.49 | 1,330,769 |
| 2020-10-14 | $89.00 | $90.23 | $87.80 | $88.30 | $88.11 | 2,241,190 |
| 2020-10-13 | $90.80 | $91.30 | $88.19 | $88.64 | $88.45 | 2,085,756 |
| 2020-10-12 | $91.44 | $91.78 | $90.39 | $91.35 | $91.15 | 1,411,670 |
| 2020-10-09 | $93.00 | $94.10 | $91.26 | $91.37 | $91.17 | 1,654,826 |
| 2020-10-08 | $92.28 | $92.93 | $91.14 | $92.54 | $92.34 | 2,202,457 |
| 2020-10-07 | $90.41 | $92.15 | $90.41 | $91.72 | $91.52 | 2,108,505 |
| 2020-10-06 | $90.28 | $92.39 | $89.38 | $89.60 | $89.40 | 2,128,009 |
| 2020-10-05 | $88.45 | $90.01 | $87.86 | $89.30 | $89.11 | 1,342,614 |
| 2020-10-02 | $84.91 | $88.02 | $84.61 | $87.96 | $87.77 | 1,644,013 |
| 2020-10-01 | $85.92 | $87.24 | $85.55 | $87.22 | $87.03 | 1,779,510 |
| 2020-09-30 | $87.54 | $88.88 | $85.17 | $85.32 | $85.13 | 3,127,471 |
| 2020-09-29 | $88.90 | $88.98 | $86.43 | $86.60 | $86.41 | 2,977,634 |
| 2020-09-28 | $87.82 | $89.44 | $86.80 | $89.06 | $88.87 | 2,289,467 |
| 2020-09-25 | $83.06 | $86.06 | $82.83 | $85.93 | $85.74 | 3,255,572 |
| 2020-09-24 | $83.37 | $84.75 | $81.48 | $83.07 | $82.89 | 5,307,051 |
| 2020-09-23 | $85.69 | $87.33 | $83.68 | $83.86 | $83.68 | 2,540,864 |
| 2020-09-22 | $85.07 | $85.83 | $83.95 | $85.24 | $85.05 | 3,816,086 |
| 2020-09-21 | $87.20 | $87.30 | $83.52 | $85.48 | $85.29 | 5,031,539 |
| 2020-09-18 | $90.34 | $91.34 | $89.27 | $89.64 | $89.44 | 5,451,496 |
| 2020-09-17 | $92.68 | $93.10 | $90.62 | $91.17 | $90.97 | 3,427,499 |
| 2020-09-16 | $92.46 | $95.08 | $91.64 | $94.03 | $93.82 | 3,831,355 |
| 2020-09-15 | $92.45 | $93.78 | $91.79 | $91.94 | $91.74 | 1,945,275 |
| 2020-09-14 | $88.18 | $92.57 | $88.18 | $92.31 | $92.11 | 2,139,296 |
| 2020-09-11 | $89.61 | $89.64 | $86.21 | $87.37 | $87.18 | 1,974,467 |
| 2020-09-10 | $90.90 | $93.14 | $89.27 | $89.36 | $89.17 | 1,774,117 |
| 2020-09-09 | $91.70 | $91.88 | $90.13 | $90.39 | $90.19 | 2,237,962 |
| 2020-09-08 | $90.12 | $93.42 | $89.68 | $91.90 | $91.70 | 2,781,571 |
| 2020-09-04 | $92.68 | $93.39 | $90.75 | $90.94 | $90.74 | 3,776,024 |
| 2020-09-03 | $91.93 | $93.85 | $90.31 | $91.30 | $91.10 | 2,541,046 |
| 2020-09-02 | $91.89 | $91.97 | $90.38 | $91.34 | $91.14 | 3,952,749 |
| 2020-09-01 | $89.52 | $92.16 | $89.01 | $91.71 | $91.51 | 1,712,614 |
| 2020-08-31 | $91.61 | $91.69 | $89.48 | $90.36 | $90.16 | 3,461,786 |
| 2020-08-28 | $89.21 | $92.06 | $89.11 | $91.73 | $91.53 | 4,251,608 |
| 2020-08-27 | $87.66 | $89.29 | $87.59 | $88.80 | $88.61 | 3,373,196 |
| 2020-08-26 | $88.21 | $88.21 | $86.70 | $86.80 | $86.61 | 2,210,255 |
| 2020-08-25 | $89.72 | $90.61 | $88.27 | $88.44 | $88.25 | 2,053,319 |
| 2020-08-24 | $87.85 | $89.21 | $86.80 | $88.40 | $88.21 | 2,468,661 |
| 2020-08-21 | $85.50 | $87.44 | $85.16 | $87.35 | $87.16 | 2,318,538 |
| 2020-08-20 | $83.47 | $85.71 | $83.12 | $85.10 | $84.91 | 2,274,405 |
| 2020-08-19 | $84.60 | $85.40 | $83.88 | $84.49 | $84.31 | 2,010,743 |
| 2020-08-18 | $85.01 | $85.22 | $83.36 | $84.07 | $83.89 | 1,806,633 |
| 2020-08-17 | $86.07 | $86.20 | $84.20 | $84.98 | $84.79 | 2,322,419 |
| 2020-08-14 | $85.89 | $86.84 | $85.25 | $86.00 | $85.81 | 1,899,780 |
| 2020-08-13 | $85.25 | $87.05 | $84.26 | $85.50 | $85.31 | 1,721,135 |
| 2020-08-12 | $88.61 | $88.70 | $85.36 | $85.89 | $85.70 | 2,169,697 |
| 2020-08-11 | $87.55 | $88.46 | $86.45 | $87.02 | $86.83 | 5,012,172 |
| 2020-08-10 | $84.53 | $87.22 | $84.20 | $86.20 | $86.01 | 3,588,532 |
| 2020-08-07 | $82.35 | $83.86 | $81.21 | $83.70 | $83.52 | 3,257,136 |
| 2020-08-06 | $79.30 | $83.60 | $78.03 | $82.70 | $82.52 | 5,000,336 |
| 2020-08-05 | $79.61 | $80.03 | $77.83 | $80.00 | $79.83 | 3,932,789 |
| 2020-08-04 | $74.80 | $78.42 | $74.47 | $78.32 | $78.15 | 2,856,738 |
| 2020-08-03 | $74.40 | $75.62 | $73.50 | $74.74 | $74.58 | 1,965,751 |
| 2020-07-31 | $75.68 | $75.76 | $74.02 | $75.05 | $74.89 | 4,115,075 |
| 2020-07-30 | $76.50 | $76.96 | $75.38 | $76.14 | $75.97 | 2,288,581 |
| 2020-07-29 | $77.25 | $78.01 | $76.93 | $77.39 | $77.22 | 1,605,058 |
| 2020-07-28 | $77.02 | $77.58 | $76.50 | $76.67 | $76.50 | 2,194,787 |
| 2020-07-27 | $76.55 | $77.45 | $75.36 | $77.34 | $77.17 | 2,389,791 |
| 2020-07-24 | $78.42 | $78.50 | $76.93 | $77.43 | $77.26 | 1,257,384 |
| 2020-07-23 | $78.72 | $79.23 | $77.11 | $78.86 | $78.69 | 2,150,342 |
| 2020-07-22 | $79.61 | $80.35 | $78.79 | $79.62 | $79.45 | 2,584,135 |
| 2020-07-21 | $79.31 | $80.40 | $78.54 | $80.12 | $79.95 | 2,086,819 |
| 2020-07-20 | $79.44 | $80.32 | $77.53 | $78.17 | $78.00 | 2,103,476 |
| 2020-07-17 | $80.67 | $80.69 | $78.51 | $79.90 | $79.73 | 2,268,621 |
| 2020-07-16 | $79.80 | $81.22 | $78.96 | $80.89 | $80.71 | 2,863,216 |
| 2020-07-15 | $76.60 | $81.48 | $76.01 | $80.92 | $80.74 | 4,625,330 |
| 2020-07-14 | $73.21 | $73.54 | $71.86 | $73.51 | $73.35 | 2,448,688 |
| 2020-07-13 | $75.55 | $76.26 | $73.55 | $73.58 | $73.42 | 2,983,372 |
| 2020-07-10 | $73.83 | $75.27 | $73.50 | $75.24 | $75.08 | 2,168,299 |
| 2020-07-09 | $75.41 | $75.59 | $72.52 | $74.13 | $73.97 | 2,807,929 |
| 2020-07-08 | $74.30 | $75.09 | $73.40 | $75.09 | $74.93 | 3,596,799 |
| 2020-07-07 | $75.26 | $75.46 | $73.75 | $74.17 | $74.01 | 2,761,214 |
| 2020-07-06 | $76.08 | $76.35 | $74.98 | $76.24 | $76.07 | 2,941,736 |
| 2020-07-02 | $76.79 | $76.98 | $74.13 | $74.52 | $74.36 | 1,766,290 |
| 2020-07-01 | $74.68 | $76.53 | $74.12 | $74.44 | $74.28 | 3,177,427 |
| 2020-06-30 | $73.55 | $73.94 | $72.02 | $73.45 | $73.29 | 4,377,328 |
| 2020-06-29 | $71.52 | $73.92 | $70.11 | $73.92 | $73.76 | 3,244,033 |
| 2020-06-26 | $72.19 | $72.30 | $69.83 | $71.16 | $71.00 | 9,989,349 |
| 2020-06-25 | $72.49 | $72.73 | $70.81 | $72.51 | $72.35 | 3,999,708 |
| 2020-06-24 | $75.00 | $75.00 | $71.59 | $73.19 | $73.03 | 3,776,673 |
| 2020-06-23 | $76.74 | $76.95 | $75.16 | $75.68 | $75.51 | 3,952,867 |
| 2020-06-22 | $75.95 | $76.81 | $74.83 | $76.08 | $75.91 | 1,949,470 |
| 2020-06-19 | $79.23 | $79.26 | $75.39 | $76.17 | $76.00 | 4,260,939 |
| 2020-06-18 | $75.74 | $79.14 | $75.43 | $78.16 | $77.99 | 3,897,242 |
| 2020-06-17 | $77.86 | $78.47 | $75.85 | $76.42 | $76.25 | 3,457,438 |
| 2020-06-16 | $81.29 | $81.74 | $76.72 | $78.25 | $78.08 | 3,103,885 |
| 2020-06-15 | $74.54 | $78.43 | $73.85 | $77.48 | $77.31 | 3,402,890 |
| 2020-06-12 | $80.93 | $81.00 | $76.16 | $77.45 | $77.28 | 4,731,769 |
| 2020-06-11 | $78.00 | $80.61 | $76.73 | $77.59 | $77.42 | 5,264,920 |
| 2020-06-10 | $85.38 | $85.92 | $82.35 | $82.83 | $82.65 | 3,926,779 |
| 2020-06-09 | $87.80 | $87.83 | $85.25 | $86.13 | $85.94 | 3,086,729 |
| 2020-06-08 | $89.86 | $90.78 | $88.54 | $89.70 | $89.50 | 4,554,112 |
| 2020-06-05 | $90.42 | $93.72 | $86.65 | $87.20 | $87.01 | 6,684,764 |
| 2020-06-04 | $86.19 | $87.44 | $84.36 | $86.34 | $86.15 | 3,501,748 |
| 2020-06-03 | $84.49 | $87.42 | $83.79 | $86.11 | $85.92 | 3,624,232 |
| 2020-06-02 | $83.00 | $83.65 | $81.24 | $83.60 | $83.42 | 3,138,102 |
| 2020-06-01 | $79.65 | $82.73 | $79.36 | $81.91 | $81.73 | 2,373,424 |
| 2020-05-29 | $79.54 | $80.25 | $78.38 | $79.31 | $79.14 | 3,919,624 |
| 2020-05-28 | $83.98 | $84.54 | $80.44 | $80.62 | $80.44 | 3,368,477 |
| 2020-05-27 | $84.14 | $84.52 | $80.76 | $83.15 | $82.97 | 5,166,778 |
| 2020-05-26 | $85.13 | $85.58 | $81.43 | $81.69 | $81.51 | 3,879,776 |
| 2020-05-22 | $78.00 | $78.79 | $76.69 | $78.39 | $78.22 | 2,822,683 |
| 2020-05-21 | $77.15 | $78.86 | $75.83 | $77.66 | $77.49 | 4,791,413 |
| 2020-05-20 | $76.86 | $78.32 | $75.94 | $77.72 | $77.55 | 3,522,026 |
| 2020-05-19 | $73.04 | $77.08 | $71.83 | $75.29 | $75.13 | 3,953,847 |
| 2020-05-18 | $72.17 | $74.67 | $72.08 | $73.07 | $72.91 | 6,424,213 |
| 2020-05-15 | $67.28 | $68.83 | $66.51 | $68.54 | $68.39 | 2,330,179 |
| 2020-05-14 | $63.36 | $68.21 | $62.47 | $68.17 | $68.02 | 6,034,223 |
| 2020-05-13 | $67.00 | $67.20 | $64.06 | $64.85 | $64.71 | 4,944,350 |
| 2020-05-12 | $68.94 | $69.34 | $66.56 | $67.00 | $66.85 | 3,169,223 |
| 2020-05-11 | $71.11 | $71.26 | $68.26 | $68.30 | $68.15 | 5,531,300 |
| 2020-05-08 | $72.78 | $74.03 | $71.72 | $72.19 | $72.03 | 8,489,383 |
| 2020-05-07 | $71.97 | $73.46 | $71.29 | $71.90 | $71.74 | 4,737,463 |
| 2020-05-06 | $72.49 | $72.85 | $70.62 | $70.79 | $70.64 | 3,836,870 |
| 2020-05-05 | $72.76 | $73.68 | $71.41 | $71.74 | $71.58 | 3,065,857 |
| 2020-05-04 | $70.00 | $72.58 | $69.08 | $71.41 | $71.25 | 4,294,603 |
| 2020-05-01 | $73.11 | $73.75 | $71.42 | $72.03 | $71.87 | 3,693,145 |
| 2020-04-30 | $77.79 | $78.39 | $74.78 | $75.71 | $75.54 | 4,381,721 |
| 2020-04-29 | $77.02 | $81.74 | $77.02 | $79.28 | $79.11 | 6,171,750 |
| 2020-04-28 | $77.00 | $77.80 | $74.38 | $75.75 | $75.58 | 3,003,091 |
| 2020-04-27 | $73.15 | $75.99 | $72.75 | $75.19 | $75.03 | 2,557,989 |
| 2020-04-24 | $72.46 | $72.60 | $70.05 | $71.37 | $71.21 | 1,953,985 |
| 2020-04-23 | $71.59 | $73.79 | $70.70 | $71.94 | $71.78 | 2,246,076 |
| 2020-04-22 | $72.51 | $73.60 | $69.59 | $70.79 | $70.64 | 2,708,613 |
| 2020-04-21 | $70.33 | $72.48 | $70.10 | $71.35 | $71.19 | 3,138,304 |
| 2020-04-20 | $73.50 | $75.54 | $71.45 | $72.28 | $72.12 | 4,812,492 |
| 2020-04-17 | $74.67 | $75.85 | $72.73 | $75.62 | $75.45 | 4,952,371 |
| 2020-04-16 | $69.81 | $70.70 | $67.77 | $70.15 | $70.00 | 4,749,676 |
| 2020-04-15 | $66.04 | $71.28 | $65.61 | $69.87 | $69.72 | 5,802,298 |
| 2020-04-14 | $68.25 | $71.30 | $68.25 | $70.01 | $69.86 | 4,573,109 |
| 2020-04-13 | $68.53 | $68.90 | $64.32 | $66.64 | $66.49 | 3,996,473 |
| 2020-04-09 | $70.22 | $73.21 | $68.11 | $68.45 | $68.30 | 7,535,549 |
| 2020-04-08 | $67.31 | $70.19 | $66.33 | $70.09 | $69.94 | 8,506,721 |
| 2020-04-07 | $70.18 | $73.48 | $65.31 | $65.83 | $65.69 | 7,901,509 |
| 2020-04-06 | $60.87 | $64.33 | $60.11 | $63.80 | $63.66 | 9,122,762 |
| 2020-04-03 | $58.00 | $59.48 | $53.70 | $55.94 | $55.82 | 7,230,888 |
| 2020-04-02 | $62.33 | $65.99 | $57.00 | $57.86 | $57.73 | 7,927,640 |
| 2020-04-01 | $65.00 | $66.40 | $62.36 | $63.04 | $62.90 | 5,742,099 |
| 2020-03-31 | $68.75 | $71.83 | $67.89 | $68.24 | $68.09 | 5,160,584 |
| 2020-03-30 | $66.79 | $69.83 | $64.58 | $68.68 | $68.53 | 5,063,990 |
| 2020-03-27 | $69.00 | $71.70 | $66.20 | $69.15 | $69.00 | 5,782,784 |
| 2020-03-26 | $75.60 | $78.76 | $70.24 | $73.20 | $73.04 | 7,410,076 |
| 2020-03-25 | $75.31 | $76.73 | $67.35 | $72.25 | $72.09 | 7,691,435 |
| 2020-03-24 | $68.43 | $75.67 | $67.51 | $69.39 | $69.24 | 9,953,471 |
| 2020-03-23 | $61.25 | $67.78 | $60.05 | $63.33 | $63.19 | 10,997,583 |
| 2020-03-20 | $61.29 | $71.48 | $56.50 | $61.60 | $61.47 | 11,376,504 |
| 2020-03-19 | $55.00 | $62.82 | $51.04 | $58.03 | $57.90 | 13,083,263 |
| 2020-03-18 | $58.01 | $58.46 | $44.30 | $56.68 | $56.56 | 18,585,091 |
| 2020-03-17 | $70.57 | $71.00 | $61.85 | $64.83 | $64.69 | 10,971,816 |
| 2020-03-16 | $69.42 | $75.89 | $63.83 | $69.54 | $69.39 | 8,594,627 |
| 2020-03-13 | $80.85 | $81.98 | $76.64 | $78.63 | $78.46 | 8,068,331 |
| 2020-03-12 | $71.41 | $79.57 | $71.40 | $76.72 | $76.55 | 11,472,989 |
| 2020-03-11 | $88.22 | $88.22 | $79.17 | $81.09 | $80.91 | 9,833,168 |
| 2020-03-10 | $89.99 | $91.53 | $85.68 | $90.32 | $90.12 | 5,472,013 |
| 2020-03-09 | $83.40 | $87.54 | $83.40 | $86.18 | $85.99 | 7,335,076 |
| 2020-03-06 | $89.02 | $94.21 | $88.32 | $90.45 | $90.25 | 6,450,413 |
| 2020-03-05 | $94.10 | $95.14 | $91.29 | $91.50 | $91.30 | 9,044,871 |
| 2020-03-04 | $94.70 | $98.52 | $92.00 | $98.39 | $98.18 | 7,065,208 |
| 2020-03-03 | $96.58 | $96.79 | $92.24 | $93.33 | $93.13 | 6,433,252 |
| 2020-03-02 | $97.04 | $97.70 | $92.58 | $96.46 | $96.25 | 4,791,407 |
| 2020-02-28 | $92.95 | $98.34 | $92.70 | $97.20 | $96.99 | 6,128,559 |
| 2020-02-27 | $95.53 | $100.69 | $93.22 | $95.83 | $95.62 | 7,692,736 |
| 2020-02-26 | $99.64 | $100.82 | $96.30 | $97.90 | $97.53 | 6,110,547 |
| 2020-02-25 | $104.82 | $104.89 | $98.31 | $98.88 | $98.51 | 5,489,871 |
| 2020-02-24 | $104.62 | $105.35 | $103.49 | $104.02 | $103.63 | 4,565,222 |
| 2020-02-21 | $111.14 | $111.21 | $109.32 | $109.57 | $109.16 | 1,716,068 |
| 2020-02-20 | $112.32 | $113.83 | $111.77 | $112.00 | $111.58 | 1,165,346 |
| 2020-02-19 | $112.05 | $113.45 | $112.05 | $112.67 | $112.25 | 1,543,321 |
| 2020-02-18 | $112.98 | $113.30 | $111.85 | $111.93 | $111.51 | 1,805,053 |
| 2020-02-14 | $113.09 | $113.63 | $112.13 | $113.23 | $112.81 | 948,921 |
| 2020-02-13 | $112.66 | $113.54 | $111.17 | $112.96 | $112.54 | 1,396,047 |
| 2020-02-12 | $113.49 | $115.48 | $113.20 | $113.70 | $113.27 | 1,891,071 |
| 2020-02-11 | $110.44 | $115.06 | $109.02 | $112.94 | $112.52 | 2,388,582 |
| 2020-02-10 | $110.42 | $111.37 | $110.15 | $111.37 | $110.95 | 2,025,517 |
| 2020-02-07 | $111.42 | $111.64 | $110.42 | $110.84 | $110.43 | 1,371,161 |
| 2020-02-06 | $113.70 | $113.88 | $111.80 | $112.70 | $112.28 | 1,477,603 |
| 2020-02-05 | $112.44 | $113.58 | $112.15 | $113.26 | $112.84 | 2,143,997 |
| 2020-02-04 | $109.92 | $111.99 | $109.39 | $110.94 | $110.52 | 1,689,492 |
| 2020-02-03 | $108.54 | $109.89 | $107.82 | $107.85 | $107.45 | 2,097,725 |
| 2020-01-31 | $108.81 | $108.89 | $107.01 | $107.80 | $107.40 | 3,606,654 |
| 2020-01-30 | $108.30 | $109.45 | $107.22 | $109.07 | $108.66 | 2,389,260 |
| 2020-01-29 | $108.13 | $110.13 | $108.13 | $110.01 | $109.60 | 1,854,209 |
| 2020-01-28 | $106.00 | $108.04 | $105.56 | $107.86 | $107.46 | 2,062,402 |
| 2020-01-27 | $104.30 | $105.97 | $103.53 | $104.94 | $104.55 | 4,149,728 |
| 2020-01-24 | $111.45 | $111.45 | $107.48 | $108.49 | $108.08 | 2,105,331 |
| 2020-01-23 | $109.19 | $111.15 | $107.65 | $110.96 | $110.54 | 1,607,108 |
| 2020-01-22 | $110.98 | $112.61 | $110.54 | $110.85 | $110.44 | 1,716,565 |
| 2020-01-21 | $112.49 | $112.62 | $109.93 | $110.62 | $110.21 | 4,031,818 |
| 2020-01-17 | $112.17 | $113.96 | $111.98 | $113.92 | $113.49 | 1,938,185 |
| 2020-01-16 | $110.32 | $111.65 | $110.19 | $111.60 | $111.18 | 1,217,149 |
| 2020-01-15 | $108.94 | $109.86 | $108.59 | $109.63 | $109.22 | 1,316,079 |
| 2020-01-14 | $109.14 | $109.50 | $108.59 | $109.09 | $108.68 | 1,233,156 |
| 2020-01-13 | $108.94 | $109.33 | $108.21 | $109.29 | $108.88 | 1,573,927 |
| 2020-01-10 | $109.45 | $109.45 | $108.39 | $108.60 | $108.19 | 1,296,291 |
| 2020-01-09 | $109.89 | $110.20 | $109.05 | $109.09 | $108.68 | 1,596,198 |
| 2020-01-08 | $108.14 | $110.04 | $107.89 | $109.21 | $108.80 | 2,741,604 |
| 2020-01-07 | $109.27 | $109.49 | $108.16 | $108.29 | $107.88 | 1,498,941 |
| 2020-01-06 | $109.02 | $109.45 | $108.59 | $109.42 | $109.01 | 1,821,786 |
| 2020-01-03 | $110.00 | $110.41 | $108.64 | $109.99 | $109.58 | 1,854,486 |
| 2020-01-02 | $111.15 | $111.62 | $110.46 | $111.45 | $111.03 | 2,014,639 |
| 2019-12-31 | $111.08 | $111.53 | $110.61 | $110.91 | $110.50 | 1,327,848 |
| 2019-12-30 | $112.50 | $112.69 | $110.97 | $111.37 | $110.95 | 953,173 |
| 2019-12-27 | $112.32 | $112.79 | $111.76 | $112.39 | $111.97 | 890,163 |
| 2019-12-26 | $111.43 | $111.98 | $111.30 | $111.94 | $111.52 | 1,268,259 |
| 2019-12-24 | $111.43 | $111.92 | $111.08 | $111.37 | $110.95 | 436,657 |
| 2019-12-23 | $111.06 | $111.68 | $111.04 | $111.28 | $110.86 | 1,495,847 |
| 2019-12-20 | $111.18 | $111.72 | $110.31 | $111.42 | $111.00 | 3,341,052 |
| 2019-12-19 | $109.27 | $110.67 | $109.15 | $110.34 | $109.93 | 1,935,705 |
| 2019-12-18 | $109.04 | $109.66 | $108.51 | $109.25 | $108.84 | 2,524,254 |
| 2019-12-17 | $108.32 | $108.90 | $107.74 | $108.80 | $108.39 | 2,109,033 |
| 2019-12-16 | $108.04 | $109.30 | $107.70 | $108.48 | $108.07 | 2,516,708 |
| 2019-12-13 | $106.54 | $107.44 | $106.17 | $107.20 | $106.80 | 1,286,630 |
| 2019-12-12 | $105.67 | $107.23 | $105.37 | $106.52 | $106.12 | 1,421,762 |
| 2019-12-11 | $105.11 | $105.95 | $104.80 | $105.70 | $105.30 | 1,332,678 |
| 2019-12-10 | $104.92 | $105.58 | $104.52 | $104.70 | $104.31 | 1,329,056 |
| 2019-12-09 | $105.60 | $106.11 | $104.75 | $104.75 | $104.36 | 1,404,623 |
| 2019-12-06 | $105.86 | $106.25 | $105.31 | $105.47 | $105.08 | 1,041,069 |
| 2019-12-05 | $104.62 | $105.30 | $104.28 | $104.91 | $104.52 | 1,096,805 |
| 2019-12-04 | $104.10 | $104.77 | $103.86 | $104.18 | $103.79 | 1,114,191 |
| 2019-12-03 | $103.26 | $104.18 | $102.76 | $103.95 | $103.56 | 1,486,970 |
| 2019-12-02 | $105.06 | $105.08 | $103.75 | $104.75 | $104.36 | 1,988,138 |
| 2019-11-29 | $105.82 | $106.25 | $104.77 | $105.00 | $104.61 | 764,587 |
| 2019-11-27 | $105.56 | $106.42 | $105.04 | $106.37 | $105.97 | 1,656,620 |
| 2019-11-26 | $103.20 | $105.42 | $102.85 | $105.32 | $104.93 | 1,983,849 |
| 2019-11-25 | $101.86 | $103.49 | $101.85 | $103.09 | $102.70 | 1,821,955 |
| 2019-11-22 | $99.45 | $101.47 | $99.12 | $101.22 | $100.84 | 2,161,625 |
| 2019-11-21 | $98.92 | $99.51 | $98.26 | $99.08 | $98.71 | 965,371 |
| 2019-11-20 | $99.61 | $100.11 | $98.70 | $99.26 | $98.89 | 986,511 |
| 2019-11-19 | $100.58 | $100.82 | $100.11 | $100.21 | $99.84 | 839,656 |
| 2019-11-18 | $99.52 | $100.52 | $99.52 | $100.17 | $99.80 | 1,617,609 |
| 2019-11-15 | $99.49 | $100.50 | $99.17 | $99.69 | $99.32 | 2,095,950 |
| 2019-11-14 | $97.90 | $99.00 | $97.50 | $98.85 | $98.48 | 973,568 |
| 2019-11-13 | $97.85 | $98.09 | $96.78 | $97.76 | $97.39 | 2,314,973 |
| 2019-11-12 | $98.29 | $99.34 | $97.95 | $98.09 | $97.72 | 856,563 |
| 2019-11-11 | $98.26 | $98.88 | $97.85 | $98.13 | $97.76 | 876,878 |
| 2019-11-08 | $98.62 | $99.10 | $97.86 | $99.09 | $98.72 | 941,200 |
| 2019-11-07 | $100.00 | $100.73 | $98.60 | $98.93 | $98.56 | 1,309,069 |
| 2019-11-06 | $100.44 | $100.44 | $99.13 | $99.57 | $99.05 | 1,143,849 |
| 2019-11-05 | $97.80 | $100.47 | $97.37 | $100.15 | $99.62 | 1,721,297 |
| 2019-11-04 | $96.81 | $98.69 | $96.45 | $97.99 | $97.48 | 1,335,440 |
| 2019-11-01 | $97.85 | $98.50 | $96.15 | $96.31 | $95.80 | 1,722,447 |
| 2019-10-31 | $96.90 | $97.63 | $96.54 | $96.96 | $96.45 | 1,514,992 |
| 2019-10-30 | $97.35 | $97.35 | $95.89 | $97.32 | $96.81 | 1,095,366 |
| 2019-10-29 | $97.10 | $97.81 | $96.55 | $97.31 | $96.80 | 1,076,837 |
| 2019-10-28 | $97.87 | $98.54 | $96.36 | $97.19 | $96.68 | 1,267,127 |
| 2019-10-25 | $96.73 | $98.62 | $96.49 | $97.69 | $97.18 | 1,559,506 |
| 2019-10-24 | $95.56 | $97.36 | $94.81 | $96.91 | $96.40 | 2,834,814 |
| 2019-10-23 | $91.50 | $95.95 | $89.85 | $95.77 | $95.27 | 4,070,021 |
| 2019-10-22 | $92.25 | $92.70 | $90.73 | $90.73 | $90.25 | 2,224,023 |
| 2019-10-21 | $91.76 | $92.43 | $91.52 | $92.39 | $91.90 | 1,793,984 |
| 2019-10-18 | $90.89 | $91.74 | $90.50 | $91.15 | $90.67 | 2,739,465 |
| 2019-10-17 | $92.42 | $94.79 | $91.83 | $92.20 | $91.72 | 1,862,406 |
| 2019-10-16 | $91.79 | $92.65 | $91.62 | $92.20 | $91.72 | 1,165,228 |
| 2019-10-15 | $91.61 | $92.40 | $90.81 | $91.66 | $91.18 | 1,687,865 |
| 2019-10-14 | $93.01 | $93.12 | $91.00 | $91.53 | $91.05 | 1,315,495 |
| 2019-10-11 | $92.96 | $94.66 | $92.96 | $93.43 | $92.94 | 2,763,002 |
| 2019-10-10 | $91.39 | $92.97 | $91.30 | $91.55 | $91.07 | 2,128,264 |
| 2019-10-09 | $91.47 | $91.76 | $90.59 | $91.50 | $91.02 | 1,723,898 |
| 2019-10-08 | $90.19 | $91.70 | $88.97 | $90.70 | $90.22 | 2,153,530 |
| 2019-10-07 | $93.03 | $93.12 | $90.95 | $91.00 | $90.52 | 2,088,347 |
| 2019-10-04 | $92.30 | $93.77 | $92.07 | $93.35 | $92.86 | 1,643,536 |
| 2019-10-03 | $91.13 | $92.05 | $90.64 | $91.99 | $91.51 | 1,856,577 |
| 2019-10-02 | $91.62 | $91.71 | $90.60 | $90.94 | $90.46 | 2,086,653 |
| 2019-10-01 | $93.45 | $94.34 | $92.07 | $92.15 | $91.67 | 2,016,294 |
| 2019-09-30 | $91.80 | $93.16 | $91.06 | $93.11 | $92.62 | 2,016,441 |
| 2019-09-27 | $92.54 | $92.94 | $90.98 | $91.45 | $90.97 | 1,359,874 |
| 2019-09-26 | $92.45 | $92.84 | $91.31 | $92.01 | $91.53 | 1,662,141 |
| 2019-09-25 | $92.05 | $93.20 | $91.52 | $92.77 | $92.28 | 1,194,932 |
| 2019-09-24 | $94.65 | $94.69 | $91.88 | $92.22 | $91.74 | 2,352,705 |
| 2019-09-23 | $94.88 | $95.74 | $94.23 | $94.25 | $93.76 | 1,598,026 |
| 2019-09-20 | $95.96 | $96.23 | $95.02 | $95.22 | $94.72 | 3,108,927 |
| 2019-09-19 | $95.74 | $96.04 | $95.45 | $95.78 | $95.28 | 1,196,919 |
| 2019-09-18 | $94.50 | $95.42 | $94.28 | $95.35 | $94.85 | 1,013,470 |
| 2019-09-17 | $93.63 | $95.77 | $93.63 | $94.86 | $94.36 | 954,571 |
| 2019-09-16 | $95.06 | $95.10 | $93.35 | $93.66 | $93.17 | 1,883,048 |
| 2019-09-13 | $95.29 | $97.49 | $94.89 | $96.05 | $95.55 | 1,567,352 |
| 2019-09-12 | $95.46 | $96.14 | $94.65 | $94.77 | $94.27 | 1,365,804 |
| 2019-09-11 | $94.14 | $95.61 | $93.61 | $95.18 | $94.68 | 2,135,551 |
| 2019-09-10 | $91.76 | $93.59 | $90.91 | $93.58 | $93.09 | 1,880,163 |
| 2019-09-09 | $93.97 | $94.11 | $92.05 | $92.53 | $92.04 | 1,375,817 |
| 2019-09-06 | $93.40 | $94.24 | $93.23 | $93.74 | $93.25 | 1,061,645 |
| 2019-09-05 | $93.22 | $93.82 | $92.90 | $93.47 | $92.98 | 1,084,768 |
| 2019-09-04 | $92.03 | $92.57 | $91.81 | $92.30 | $91.82 | 1,003,829 |
| 2019-09-03 | $91.16 | $91.67 | $90.72 | $91.31 | $90.83 | 1,530,448 |
| 2019-08-30 | $93.23 | $93.68 | $92.07 | $92.37 | $91.89 | 1,174,021 |
| 2019-08-29 | $92.72 | $93.56 | $92.46 | $92.54 | $92.05 | 945,577 |
| 2019-08-28 | $91.00 | $92.14 | $90.61 | $91.91 | $91.43 | 1,273,820 |
| 2019-08-27 | $92.23 | $92.35 | $90.96 | $91.13 | $90.65 | 2,376,929 |
| 2019-08-26 | $91.90 | $92.05 | $90.82 | $91.65 | $91.17 | 1,336,294 |
| 2019-08-23 | $92.15 | $93.19 | $90.63 | $91.08 | $90.60 | 2,199,812 |
| 2019-08-22 | $92.02 | $92.80 | $91.34 | $92.41 | $91.92 | 1,616,859 |
| 2019-08-21 | $93.60 | $93.60 | $91.27 | $91.62 | $91.14 | 1,750,322 |
| 2019-08-20 | $93.22 | $93.74 | $92.60 | $92.73 | $92.24 | 2,397,549 |
| 2019-08-19 | $94.41 | $94.87 | $93.45 | $93.46 | $92.97 | 1,057,017 |
| 2019-08-16 | $92.50 | $93.42 | $92.20 | $93.01 | $92.52 | 1,433,922 |
| 2019-08-15 | $92.34 | $92.82 | $90.95 | $91.61 | $91.13 | 2,171,348 |
| 2019-08-14 | $93.86 | $93.96 | $91.16 | $92.01 | $91.53 | 2,561,462 |
| 2019-08-13 | $93.82 | $96.31 | $93.66 | $95.26 | $94.76 | 2,009,435 |
| 2019-08-12 | $95.00 | $95.26 | $93.64 | $93.88 | $93.39 | 958,400 |
| 2019-08-09 | $95.51 | $96.08 | $94.54 | $95.58 | $95.08 | 1,459,474 |
| 2019-08-08 | $93.53 | $95.91 | $93.52 | $95.77 | $95.27 | 1,947,041 |
| 2019-08-07 | $91.30 | $93.79 | $90.73 | $93.40 | $92.76 | 2,549,962 |
| 2019-08-06 | $91.82 | $93.42 | $91.02 | $92.56 | $91.93 | 3,267,627 |
| 2019-08-05 | $92.19 | $92.27 | $90.19 | $91.35 | $90.73 | 3,022,489 |
| 2019-08-02 | $94.94 | $95.32 | $93.60 | $93.91 | $93.27 | 1,756,006 |
| 2019-08-01 | $96.44 | $97.28 | $94.83 | $95.25 | $94.60 | 1,873,950 |
| 2019-07-31 | $97.35 | $97.93 | $95.67 | $96.55 | $95.89 | 2,279,438 |
| 2019-07-30 | $97.05 | $97.62 | $96.76 | $97.31 | $96.65 | 984,350 |
| 2019-07-29 | $97.25 | $97.81 | $97.16 | $97.40 | $96.74 | 1,868,546 |
| 2019-07-26 | $97.19 | $97.47 | $96.34 | $97.21 | $96.55 | 1,914,856 |
| 2019-07-25 | $94.49 | $96.89 | $94.49 | $96.40 | $95.74 | 2,059,287 |
| 2019-07-24 | $95.60 | $96.21 | $92.49 | $95.31 | $94.66 | 2,982,631 |
| 2019-07-23 | $93.58 | $95.26 | $93.14 | $95.12 | $94.47 | 3,851,403 |
| 2019-07-22 | $94.76 | $94.86 | $92.75 | $93.24 | $92.61 | 3,080,656 |
| 2019-07-19 | $96.78 | $96.89 | $94.48 | $94.53 | $93.89 | 3,074,341 |
| 2019-07-18 | $97.58 | $97.63 | $96.43 | $97.10 | $96.44 | 1,729,404 |
| 2019-07-17 | $99.62 | $99.90 | $97.63 | $97.77 | $97.10 | 1,847,892 |
| 2019-07-16 | $98.95 | $100.00 | $98.69 | $99.88 | $99.20 | 3,338,650 |
| 2019-07-15 | $99.69 | $99.69 | $98.81 | $99.20 | $98.52 | 1,975,536 |
| 2019-07-12 | $99.30 | $100.73 | $99.07 | $99.54 | $98.86 | 2,715,732 |
| 2019-07-11 | $99.26 | $100.84 | $98.80 | $100.70 | $100.01 | 1,477,177 |
| 2019-07-10 | $99.27 | $99.52 | $98.18 | $99.19 | $98.51 | 2,222,226 |
| 2019-07-09 | $99.04 | $99.42 | $98.51 | $99.00 | $98.33 | 2,068,107 |
| 2019-07-08 | $100.27 | $100.43 | $99.30 | $100.19 | $99.51 | 1,781,951 |
| 2019-07-05 | $100.32 | $100.66 | $99.59 | $100.60 | $99.92 | 1,203,190 |
| 2019-07-03 | $100.53 | $101.14 | $100.16 | $100.64 | $99.96 | 1,150,740 |
| 2019-07-02 | $99.30 | $100.44 | $98.67 | $100.39 | $99.71 | 2,873,224 |
| 2019-07-01 | $99.00 | $99.34 | $98.12 | $99.30 | $98.62 | 2,980,621 |
| 2019-06-28 | $96.66 | $97.74 | $96.56 | $97.74 | $97.07 | 3,600,346 |
| 2019-06-27 | $94.88 | $96.88 | $94.72 | $96.53 | $95.87 | 1,568,531 |
| 2019-06-26 | $93.69 | $94.87 | $93.26 | $94.52 | $93.88 | 1,636,606 |
| 2019-06-25 | $95.50 | $95.78 | $93.01 | $93.25 | $92.62 | 2,320,851 |
| 2019-06-24 | $96.30 | $96.44 | $95.08 | $95.51 | $94.86 | 1,289,121 |
| 2019-06-21 | $96.56 | $97.03 | $96.08 | $96.14 | $95.49 | 2,107,994 |
| 2019-06-20 | $95.71 | $97.10 | $95.57 | $96.87 | $96.21 | 2,170,727 |
| 2019-06-19 | $94.90 | $96.06 | $94.56 | $95.76 | $95.11 | 1,561,998 |
| 2019-06-18 | $93.82 | $95.29 | $93.54 | $95.10 | $94.45 | 1,642,210 |
| 2019-06-17 | $93.31 | $93.67 | $92.71 | $93.21 | $92.58 | 950,369 |
| 2019-06-14 | $92.94 | $93.62 | $92.41 | $93.42 | $92.78 | 887,041 |
| 2019-06-13 | $93.56 | $93.76 | $92.65 | $93.03 | $92.40 | 1,124,114 |
| 2019-06-12 | $93.99 | $94.65 | $93.24 | $93.35 | $92.71 | 894,474 |
| 2019-06-11 | $93.84 | $94.82 | $93.19 | $93.93 | $93.29 | 1,108,709 |
| 2019-06-10 | $92.92 | $94.18 | $92.84 | $93.03 | $92.40 | 1,845,348 |
| 2019-06-07 | $91.39 | $93.38 | $91.39 | $92.51 | $91.88 | 1,783,002 |
| 2019-06-06 | $90.27 | $91.08 | $90.17 | $91.00 | $90.38 | 1,376,154 |
| 2019-06-05 | $90.46 | $90.99 | $89.62 | $90.00 | $89.39 | 1,777,282 |
| 2019-06-04 | $89.48 | $90.34 | $88.92 | $90.32 | $89.71 | 2,278,152 |
| 2019-06-03 | $89.15 | $89.50 | $87.91 | $88.43 | $87.83 | 2,651,335 |
| 2019-05-31 | $88.80 | $90.12 | $88.43 | $89.44 | $88.83 | 1,954,158 |
| 2019-05-30 | $89.21 | $90.50 | $89.14 | $89.66 | $89.05 | 1,598,097 |
| 2019-05-29 | $89.00 | $89.10 | $87.96 | $88.91 | $88.30 | 2,052,275 |
| 2019-05-28 | $90.32 | $90.50 | $89.06 | $89.20 | $88.59 | 1,923,798 |
| 2019-05-24 | $91.19 | $91.56 | $89.48 | $89.91 | $89.30 | 2,685,196 |
| 2019-05-23 | $91.37 | $92.51 | $90.45 | $90.66 | $90.04 | 5,317,765 |
| 2019-05-22 | $91.54 | $92.59 | $91.54 | $92.02 | $91.39 | 1,380,694 |
| 2019-05-21 | $92.12 | $92.56 | $91.98 | $92.11 | $91.48 | 2,499,729 |
| 2019-05-20 | $92.12 | $92.30 | $91.10 | $91.47 | $90.85 | 2,462,840 |
| 2019-05-17 | $92.78 | $93.44 | $92.62 | $92.93 | $92.30 | 1,710,194 |
| 2019-05-16 | $93.82 | $94.64 | $93.66 | $94.05 | $93.41 | 1,600,662 |
| 2019-05-15 | $91.50 | $94.00 | $91.09 | $93.65 | $92.86 | 2,264,723 |
| 2019-05-14 | $89.94 | $92.37 | $89.94 | $91.74 | $90.97 | 2,260,180 |
| 2019-05-13 | $89.99 | $90.23 | $88.90 | $89.37 | $88.62 | 1,929,184 |
| 2019-05-10 | $90.38 | $91.88 | $89.72 | $91.53 | $90.76 | 1,782,255 |
| 2019-05-09 | $90.04 | $91.44 | $89.76 | $91.14 | $90.38 | 1,773,726 |
| 2019-05-08 | $90.18 | $91.07 | $89.94 | $90.70 | $89.94 | 2,273,016 |
| 2019-05-07 | $91.34 | $92.03 | $89.94 | $90.49 | $89.73 | 1,893,988 |
| 2019-05-06 | $91.29 | $92.68 | $91.02 | $92.30 | $91.53 | 2,378,771 |
| 2019-05-03 | $91.62 | $93.46 | $91.43 | $93.33 | $92.55 | 2,559,066 |
| 2019-05-02 | $92.45 | $92.73 | $90.48 | $91.23 | $90.46 | 2,553,861 |
| 2019-05-01 | $90.86 | $93.72 | $90.23 | $92.60 | $91.82 | 5,933,002 |
| 2019-04-30 | $87.51 | $87.92 | $86.60 | $86.99 | $86.26 | 4,313,388 |
| 2019-04-29 | $88.46 | $88.46 | $87.12 | $87.25 | $86.52 | 3,069,403 |
| 2019-04-26 | $87.94 | $88.51 | $87.44 | $88.01 | $87.27 | 2,292,272 |
| 2019-04-25 | $87.33 | $88.05 | $87.22 | $87.63 | $86.90 | 1,156,040 |
| 2019-04-24 | $87.12 | $88.00 | $86.85 | $87.50 | $86.77 | 3,268,710 |
| 2019-04-23 | $87.87 | $88.53 | $87.54 | $87.91 | $87.17 | 2,799,633 |
| 2019-04-22 | $86.75 | $88.04 | $86.34 | $87.91 | $87.17 | 2,224,982 |
| 2019-04-18 | $87.68 | $87.72 | $86.01 | $87.23 | $86.50 | 1,717,573 |
| 2019-04-17 | $88.51 | $88.75 | $87.70 | $87.76 | $87.02 | 2,058,867 |
| 2019-04-16 | $88.39 | $88.62 | $88.09 | $88.15 | $87.41 | 1,619,397 |
| 2019-04-15 | $88.93 | $89.01 | $87.74 | $88.17 | $87.43 | 1,371,889 |
| 2019-04-12 | $88.90 | $89.34 | $88.24 | $88.73 | $87.99 | 1,337,361 |
| 2019-04-11 | $88.28 | $88.69 | $87.96 | $88.53 | $87.79 | 1,696,623 |
| 2019-04-10 | $87.19 | $88.09 | $87.05 | $87.99 | $87.25 | 1,039,602 |
| 2019-04-09 | $87.86 | $88.13 | $86.93 | $87.10 | $86.37 | 2,480,350 |
| 2019-04-08 | $87.73 | $88.25 | $87.09 | $88.18 | $87.44 | 1,561,404 |
| 2019-04-05 | $87.45 | $88.09 | $87.20 | $87.44 | $86.71 | 2,618,366 |
| 2019-04-04 | $87.16 | $87.64 | $86.82 | $87.31 | $86.58 | 2,016,092 |
| 2019-04-03 | $85.62 | $87.03 | $85.33 | $86.79 | $86.06 | 2,853,849 |
| 2019-04-02 | $84.10 | $85.22 | $83.86 | $85.04 | $84.33 | 3,389,126 |
| 2019-04-01 | $83.94 | $84.87 | $83.53 | $84.15 | $83.44 | 3,434,438 |
| 2019-03-29 | $82.92 | $83.85 | $82.88 | $83.11 | $82.41 | 2,857,057 |
| 2019-03-28 | $82.60 | $83.38 | $82.54 | $83.21 | $82.51 | 1,977,047 |
| 2019-03-27 | $83.50 | $83.81 | $81.72 | $82.45 | $81.76 | 3,627,208 |
| 2019-03-26 | $84.16 | $84.16 | $82.89 | $83.50 | $82.80 | 3,342,360 |
| 2019-03-25 | $84.65 | $84.72 | $83.64 | $84.02 | $83.32 | 1,488,459 |
| 2019-03-22 | $85.37 | $85.58 | $84.23 | $84.57 | $83.86 | 3,209,543 |
| 2019-03-21 | $84.49 | $85.82 | $84.37 | $85.79 | $85.07 | 2,076,170 |
| 2019-03-20 | $85.77 | $85.77 | $84.34 | $84.92 | $84.21 | 2,879,706 |
| 2019-03-19 | $86.40 | $86.90 | $85.57 | $85.70 | $84.98 | 1,432,992 |
| 2019-03-18 | $86.13 | $87.09 | $85.89 | $86.21 | $85.49 | 1,983,453 |
| 2019-03-15 | $85.00 | $86.08 | $84.99 | $85.76 | $85.04 | 3,775,246 |
| 2019-03-14 | $84.51 | $85.07 | $83.76 | $85.00 | $84.29 | 2,363,070 |
| 2019-03-13 | $83.82 | $84.73 | $83.43 | $83.67 | $82.97 | 2,345,271 |
| 2019-03-12 | $83.13 | $83.60 | $82.35 | $83.41 | $82.71 | 2,266,863 |
| 2019-03-11 | $82.77 | $82.98 | $82.11 | $82.80 | $82.11 | 2,246,253 |
| 2019-03-08 | $82.27 | $82.59 | $81.66 | $82.45 | $81.76 | 1,969,962 |
| 2019-03-07 | $83.63 | $83.77 | $82.30 | $82.92 | $82.22 | 2,269,496 |
| 2019-03-06 | $84.13 | $84.49 | $83.68 | $83.96 | $83.26 | 1,713,387 |
| 2019-03-05 | $83.61 | $84.14 | $83.14 | $84.01 | $83.31 | 1,773,519 |
| 2019-03-04 | $84.28 | $84.40 | $82.49 | $83.38 | $82.68 | 2,265,295 |
| 2019-03-01 | $83.93 | $84.35 | $83.21 | $83.78 | $83.08 | 1,972,005 |
| 2019-02-28 | $82.93 | $83.55 | $82.76 | $83.10 | $82.40 | 1,796,808 |
| 2019-02-27 | $83.15 | $83.83 | $83.03 | $83.49 | $82.64 | 2,241,371 |
| 2019-02-26 | $83.56 | $84.84 | $83.34 | $83.49 | $82.64 | 2,368,568 |
| 2019-02-25 | $85.65 | $85.87 | $83.42 | $83.55 | $82.70 | 2,244,750 |
| 2019-02-22 | $83.52 | $85.37 | $83.22 | $85.03 | $84.16 | 2,639,223 |
| 2019-02-21 | $83.23 | $83.78 | $82.39 | $83.25 | $82.40 | 2,199,550 |
| 2019-02-20 | $81.86 | $83.48 | $81.09 | $83.34 | $82.49 | 4,124,145 |
| 2019-02-19 | $81.13 | $82.18 | $80.93 | $81.39 | $80.56 | 3,863,753 |
| 2019-02-15 | $81.00 | $82.14 | $80.75 | $81.75 | $80.92 | 3,387,353 |
| 2019-02-14 | $79.68 | $80.27 | $78.59 | $80.16 | $79.34 | 3,729,871 |
| 2019-02-13 | $77.60 | $79.71 | $77.24 | $79.37 | $78.56 | 5,722,906 |
| 2019-02-12 | $74.66 | $75.23 | $73.93 | $74.32 | $73.56 | 3,117,365 |
| 2019-02-11 | $74.11 | $75.08 | $74.08 | $74.40 | $73.64 | 3,526,947 |
| 2019-02-08 | $74.07 | $74.72 | $73.48 | $73.91 | $73.16 | 2,723,464 |
| 2019-02-07 | $74.79 | $75.01 | $73.50 | $74.68 | $73.92 | 2,444,917 |
| 2019-02-06 | $74.63 | $75.75 | $74.63 | $75.57 | $74.80 | 2,061,388 |
| 2019-02-05 | $74.80 | $75.16 | $74.42 | $74.62 | $73.86 | 2,088,766 |
| 2019-02-04 | $74.50 | $74.94 | $74.14 | $74.73 | $73.97 | 3,136,591 |
| 2019-02-01 | $74.41 | $75.04 | $73.95 | $74.42 | $73.66 | 3,478,198 |
| 2019-01-31 | $74.14 | $75.19 | $73.81 | $74.48 | $73.72 | 2,533,926 |
| 2019-01-30 | $73.64 | $74.66 | $73.34 | $74.13 | $73.38 | 3,939,185 |
| 2019-01-29 | $72.30 | $73.27 | $71.79 | $73.15 | $72.41 | 1,766,289 |
| 2019-01-28 | $71.20 | $72.99 | $71.20 | $72.31 | $71.57 | 1,919,529 |
| 2019-01-25 | $71.81 | $72.06 | $70.89 | $71.76 | $71.03 | 3,156,659 |
| 2019-01-24 | $70.85 | $71.24 | $70.31 | $71.06 | $70.34 | 2,560,185 |
| 2019-01-23 | $71.35 | $71.86 | $70.16 | $70.73 | $70.01 | 3,359,512 |
| 2019-01-22 | $72.72 | $73.11 | $70.74 | $71.01 | $70.29 | 3,260,543 |
| 2019-01-18 | $72.51 | $73.31 | $72.19 | $73.08 | $72.34 | 2,561,363 |
| 2019-01-17 | $71.61 | $72.44 | $71.41 | $72.00 | $71.27 | 2,579,294 |
| 2019-01-16 | $72.72 | $73.20 | $72.01 | $72.04 | $71.31 | 3,325,959 |
| 2019-01-15 | $71.19 | $72.51 | $70.96 | $72.50 | $71.76 | 2,376,277 |
| 2019-01-14 | $71.40 | $71.76 | $70.59 | $70.99 | $70.27 | 2,943,300 |
| 2019-01-11 | $71.49 | $72.21 | $71.25 | $71.89 | $71.16 | 2,191,224 |
| 2019-01-10 | $70.50 | $72.51 | $70.23 | $72.07 | $71.34 | 2,409,586 |
| 2019-01-09 | $71.91 | $72.34 | $70.92 | $71.04 | $70.32 | 1,760,854 |
| 2019-01-08 | $71.76 | $72.13 | $70.83 | $71.86 | $71.13 | 6,212,985 |
| 2019-01-07 | $69.70 | $71.36 | $69.12 | $70.74 | $70.02 | 3,171,175 |
| 2019-01-04 | $68.41 | $70.05 | $68.25 | $69.94 | $69.23 | 4,110,690 |
| 2019-01-03 | $70.45 | $70.62 | $67.18 | $67.30 | $66.62 | 5,629,162 |
| 2019-01-02 | $70.69 | $71.44 | $70.15 | $70.94 | $70.22 | 3,629,478 |
| 2018-12-31 | $71.41 | $72.04 | $70.77 | $71.80 | $71.07 | 2,138,731 |
| 2018-12-28 | $70.92 | $71.82 | $70.38 | $70.95 | $70.23 | 2,165,817 |
| 2018-12-27 | $68.62 | $70.35 | $67.78 | $70.33 | $69.61 | 2,203,325 |
| 2018-12-26 | $66.79 | $69.58 | $66.28 | $69.51 | $68.80 | 2,606,185 |
| 2018-12-24 | $66.06 | $67.80 | $65.64 | $66.51 | $65.83 | 2,015,807 |
| 2018-12-21 | $67.89 | $68.53 | $65.75 | $66.47 | $65.79 | 5,417,270 |
| 2018-12-20 | $68.58 | $69.08 | $66.52 | $67.50 | $66.81 | 4,862,902 |
| 2018-12-19 | $70.76 | $72.11 | $68.94 | $69.66 | $68.95 | 4,020,817 |
| 2018-12-18 | $70.79 | $71.44 | $70.08 | $70.49 | $69.77 | 2,402,018 |
| 2018-12-17 | $71.75 | $72.99 | $69.86 | $70.27 | $69.56 | 4,462,365 |
| 2018-12-14 | $71.44 | $73.01 | $71.44 | $71.86 | $71.13 | 2,524,331 |
| 2018-12-13 | $73.23 | $73.32 | $72.06 | $72.22 | $71.49 | 1,785,473 |
| 2018-12-12 | $73.39 | $74.56 | $72.71 | $72.78 | $72.04 | 2,004,531 |
| 2018-12-11 | $74.11 | $74.42 | $71.99 | $72.40 | $71.66 | 3,296,435 |
| 2018-12-10 | $73.01 | $73.73 | $71.50 | $72.67 | $71.93 | 3,277,965 |
| 2018-12-07 | $75.24 | $75.94 | $72.38 | $72.86 | $72.12 | 3,067,678 |
| 2018-12-06 | $73.67 | $75.63 | $73.31 | $75.59 | $74.82 | 2,342,910 |
| 2018-12-04 | $77.58 | $77.80 | $74.89 | $75.15 | $74.39 | 4,194,166 |
| 2018-12-03 | $76.99 | $78.17 | $76.65 | $77.97 | $77.18 | 2,836,507 |
| 2018-11-30 | $75.75 | $76.37 | $74.69 | $75.54 | $74.77 | 4,767,447 |
| 2018-11-29 | $76.83 | $76.99 | $75.84 | $76.46 | $75.68 | 1,970,295 |
| 2018-11-28 | $75.25 | $77.08 | $75.01 | $76.95 | $76.17 | 4,285,898 |
| 2018-11-27 | $74.52 | $75.88 | $74.52 | $75.17 | $74.41 | 5,549,616 |
| 2018-11-26 | $73.86 | $75.24 | $73.78 | $75.09 | $74.33 | 3,508,382 |
| 2018-11-23 | $72.20 | $73.45 | $72.20 | $73.12 | $72.38 | 1,095,278 |
| 2018-11-21 | $71.97 | $73.27 | $71.57 | $72.57 | $71.83 | 2,499,484 |
| 2018-11-20 | $70.17 | $71.80 | $69.81 | $71.49 | $70.76 | 5,740,090 |
| 2018-11-19 | $72.93 | $73.18 | $70.63 | $71.20 | $70.48 | 4,401,511 |
| 2018-11-16 | $72.32 | $73.34 | $72.20 | $73.04 | $72.30 | 4,737,859 |
| 2018-11-15 | $70.53 | $72.99 | $70.35 | $72.89 | $72.15 | 4,069,783 |
| 2018-11-14 | $71.56 | $72.28 | $70.79 | $71.08 | $70.36 | 3,790,671 |
| 2018-11-13 | $70.66 | $71.80 | $70.22 | $70.86 | $70.14 | 2,346,634 |
| 2018-11-12 | $71.16 | $71.40 | $70.04 | $70.19 | $69.48 | 4,186,283 |
| 2018-11-09 | $71.71 | $72.14 | $70.76 | $71.16 | $70.44 | 3,249,406 |
| 2018-11-08 | $72.49 | $72.76 | $71.54 | $72.02 | $71.29 | 2,369,368 |
| 2018-11-07 | $71.13 | $72.99 | $71.05 | $72.97 | $72.08 | 2,263,317 |
| 2018-11-06 | $71.31 | $71.75 | $69.55 | $70.59 | $69.73 | 3,991,643 |
| 2018-11-05 | $72.48 | $72.65 | $71.76 | $72.40 | $71.51 | 2,633,086 |
| 2018-11-02 | $73.16 | $74.12 | $72.13 | $72.82 | $71.93 | 2,982,284 |
| 2018-11-01 | $71.48 | $72.96 | $71.23 | $72.65 | $71.76 | 3,044,292 |
| 2018-10-31 | $69.93 | $72.42 | $69.69 | $71.17 | $70.30 | 5,039,273 |
| 2018-10-30 | $68.60 | $69.63 | $67.86 | $68.70 | $67.86 | 3,200,491 |
| 2018-10-29 | $68.92 | $70.02 | $67.68 | $68.60 | $67.76 | 6,077,473 |
| 2018-10-26 | $67.17 | $69.58 | $66.36 | $68.27 | $67.44 | 5,634,588 |
| 2018-10-25 | $66.75 | $68.22 | $66.01 | $67.55 | $66.72 | 11,014,312 |
| 2018-10-24 | $69.18 | $70.63 | $63.76 | $63.82 | $63.04 | 13,473,000 |
| 2018-10-23 | $68.87 | $69.45 | $66.87 | $68.87 | $68.03 | 8,984,634 |
| 2018-10-22 | $70.62 | $70.97 | $70.02 | $70.16 | $69.30 | 4,126,144 |
| 2018-10-19 | $71.80 | $72.01 | $70.50 | $70.66 | $69.80 | 7,481,975 |
| 2018-10-18 | $74.53 | $74.53 | $71.94 | $72.05 | $71.17 | 3,723,165 |
| 2018-10-17 | $74.48 | $74.96 | $73.69 | $74.52 | $73.61 | 1,777,682 |
| 2018-10-16 | $73.55 | $74.69 | $73.01 | $74.63 | $73.72 | 1,927,371 |
| 2018-10-15 | $73.34 | $73.61 | $72.97 | $72.99 | $72.10 | 2,993,961 |
| 2018-10-12 | $74.24 | $74.35 | $72.72 | $73.62 | $72.72 | 3,676,409 |
| 2018-10-11 | $73.20 | $73.54 | $72.07 | $73.10 | $72.21 | 5,944,487 |
| 2018-10-10 | $74.66 | $75.20 | $73.30 | $73.40 | $72.50 | 7,380,633 |
| 2018-10-09 | $75.00 | $75.66 | $74.78 | $75.23 | $74.31 | 6,070,661 |
| 2018-10-08 | $74.23 | $75.03 | $73.62 | $74.95 | $74.03 | 5,211,739 |
| 2018-10-05 | $75.46 | $75.79 | $73.52 | $74.38 | $73.47 | 3,622,183 |
| 2018-10-04 | $76.57 | $76.76 | $74.57 | $75.41 | $74.49 | 4,779,435 |
| 2018-10-03 | $77.39 | $77.57 | $76.50 | $76.55 | $75.61 | 4,619,556 |
| 2018-10-02 | $78.33 | $78.89 | $77.05 | $77.08 | $76.14 | 4,398,394 |
| 2018-10-01 | $81.34 | $81.34 | $78.38 | $78.39 | $77.43 | 4,116,921 |
| 2018-09-28 | $81.77 | $81.81 | $80.69 | $80.78 | $79.79 | 4,263,008 |
| 2018-09-27 | $80.37 | $82.18 | $80.33 | $82.04 | $81.04 | 2,654,114 |
| 2018-09-26 | $80.28 | $81.10 | $79.92 | $80.66 | $79.67 | 2,168,232 |
| 2018-09-25 | $80.40 | $80.51 | $79.87 | $80.11 | $79.13 | 2,533,348 |
| 2018-09-24 | $80.69 | $80.72 | $79.55 | $80.16 | $79.18 | 2,265,294 |
| 2018-09-21 | $81.55 | $82.00 | $80.82 | $80.96 | $79.97 | 6,804,423 |
| 2018-09-20 | $80.66 | $81.34 | $80.17 | $81.08 | $80.09 | 3,516,894 |
| 2018-09-19 | $79.52 | $80.54 | $79.52 | $80.43 | $79.45 | 2,327,528 |
| 2018-09-18 | $79.20 | $79.64 | $78.95 | $79.39 | $78.42 | 2,703,742 |
| 2018-09-17 | $80.17 | $80.25 | $79.05 | $79.10 | $78.13 | 3,394,955 |
| 2018-09-14 | $79.05 | $80.22 | $79.04 | $80.06 | $79.08 | 3,229,477 |
| 2018-09-13 | $78.43 | $79.92 | $78.36 | $78.94 | $77.97 | 3,745,571 |
| 2018-09-12 | $77.25 | $78.07 | $77.06 | $77.96 | $77.01 | 3,110,946 |
| 2018-09-11 | $76.29 | $77.46 | $76.24 | $77.41 | $76.46 | 2,774,882 |
| 2018-09-10 | $76.79 | $77.03 | $76.16 | $76.59 | $75.65 | 2,029,671 |
| 2018-09-07 | $75.39 | $76.62 | $75.39 | $76.44 | $75.51 | 2,973,973 |
| 2018-09-06 | $75.90 | $76.24 | $75.16 | $75.69 | $74.76 | 4,244,169 |
| 2018-09-05 | $76.84 | $76.97 | $75.68 | $75.72 | $74.79 | 3,076,871 |
| 2018-09-04 | $77.63 | $77.70 | $76.67 | $77.16 | $76.22 | 1,887,041 |
| 2018-08-31 | $77.34 | $78.04 | $77.34 | $77.62 | $76.67 | 2,496,868 |
| 2018-08-30 | $78.18 | $78.19 | $77.27 | $77.58 | $76.63 | 1,398,453 |
| 2018-08-29 | $77.55 | $78.36 | $77.38 | $78.18 | $77.22 | 1,837,660 |
| 2018-08-28 | $77.93 | $78.01 | $77.17 | $77.47 | $76.52 | 1,241,746 |
| 2018-08-27 | $77.64 | $78.16 | $77.47 | $77.76 | $76.81 | 1,865,263 |
| 2018-08-24 | $76.77 | $77.60 | $76.77 | $77.11 | $76.17 | 2,149,202 |
| 2018-08-23 | $77.22 | $77.42 | $76.50 | $76.77 | $75.83 | 3,009,627 |
| 2018-08-22 | $76.54 | $77.41 | $76.38 | $77.20 | $76.26 | 2,540,545 |
| 2018-08-21 | $76.22 | $77.25 | $76.22 | $76.73 | $75.79 | 2,324,917 |
| 2018-08-20 | $77.19 | $77.54 | $76.12 | $76.29 | $75.36 | 2,430,654 |
| 2018-08-17 | $76.53 | $77.30 | $75.97 | $77.20 | $76.26 | 1,964,818 |
| 2018-08-16 | $76.92 | $77.92 | $76.58 | $77.24 | $76.30 | 3,373,628 |
| 2018-08-15 | $75.92 | $76.39 | $75.49 | $76.22 | $75.29 | 2,919,383 |
| 2018-08-14 | $75.62 | $76.74 | $75.04 | $76.54 | $75.60 | 2,763,687 |
| 2018-08-13 | $75.64 | $76.08 | $74.84 | $75.31 | $74.39 | 3,066,520 |
| 2018-08-10 | $76.09 | $76.42 | $75.39 | $75.65 | $74.72 | 3,274,320 |
| 2018-08-09 | $76.84 | $77.08 | $75.97 | $76.15 | $75.22 | 3,906,437 |
| 2018-08-08 | $77.66 | $78.10 | $76.17 | $76.89 | $75.80 | 2,936,221 |
| 2018-08-07 | $77.66 | $78.11 | $76.94 | $77.60 | $76.50 | 3,777,919 |
| 2018-08-06 | $78.06 | $78.26 | $77.57 | $78.13 | $77.02 | 3,835,110 |
| 2018-08-03 | $78.48 | $78.59 | $77.88 | $78.18 | $77.07 | 1,969,114 |
| 2018-08-02 | $77.86 | $78.44 | $77.12 | $78.44 | $77.33 | 3,687,554 |
| 2018-08-01 | $79.20 | $79.47 | $78.23 | $78.54 | $77.43 | 2,667,192 |
| 2018-07-31 | $77.42 | $78.83 | $77.41 | $78.66 | $77.55 | 2,743,976 |
| 2018-07-30 | $78.13 | $78.60 | $77.07 | $77.28 | $76.18 | 3,132,213 |
| 2018-07-27 | $79.91 | $80.21 | $78.19 | $78.45 | $77.34 | 3,091,662 |
| 2018-07-26 | $79.92 | $80.69 | $79.27 | $79.61 | $78.48 | 2,774,497 |
| 2018-07-25 | $80.07 | $80.55 | $77.64 | $80.37 | $79.23 | 5,890,050 |
| 2018-07-24 | $81.65 | $81.84 | $79.68 | $80.49 | $79.35 | 4,260,653 |
| 2018-07-23 | $82.00 | $82.26 | $81.54 | $81.61 | $80.45 | 3,686,751 |
| 2018-07-20 | $81.95 | $82.71 | $81.58 | $81.96 | $80.80 | 2,439,516 |
| 2018-07-19 | $83.00 | $83.49 | $81.97 | $82.14 | $80.98 | 2,773,427 |
| 2018-07-18 | $81.21 | $83.25 | $81.21 | $82.96 | $81.78 | 5,303,802 |
| 2018-07-17 | $80.22 | $81.17 | $79.80 | $81.07 | $79.92 | 3,353,347 |
| 2018-07-16 | $81.18 | $81.18 | $79.79 | $80.08 | $78.95 | 2,286,024 |
| 2018-07-13 | $80.99 | $81.16 | $80.67 | $80.97 | $79.82 | 2,125,137 |
| 2018-07-12 | $81.00 | $81.13 | $80.35 | $81.00 | $79.85 | 3,367,924 |
| 2018-07-11 | $80.50 | $81.00 | $80.02 | $80.61 | $79.47 | 3,803,813 |
| 2018-07-10 | $80.94 | $82.29 | $80.88 | $81.28 | $80.13 | 2,915,098 |
| 2018-07-09 | $81.01 | $81.68 | $80.56 | $80.94 | $79.79 | 2,949,911 |
| 2018-07-06 | $79.53 | $81.00 | $79.40 | $80.56 | $79.42 | 2,278,548 |
| 2018-07-05 | $79.65 | $79.94 | $78.85 | $79.69 | $78.56 | 3,350,873 |
| 2018-07-03 | $79.42 | $79.82 | $79.01 | $79.45 | $78.32 | 1,720,643 |
| 2018-07-02 | $78.49 | $79.31 | $77.52 | $79.30 | $78.18 | 3,065,793 |
| 2018-06-29 | $78.38 | $79.99 | $78.13 | $79.16 | $78.04 | 3,544,924 |
| 2018-06-28 | $78.12 | $78.25 | $76.79 | $78.25 | $77.14 | 5,142,887 |
| 2018-06-27 | $79.55 | $79.90 | $78.20 | $78.26 | $77.15 | 3,220,392 |
| 2018-06-26 | $79.29 | $79.72 | $78.95 | $79.19 | $78.07 | 3,457,348 |
| 2018-06-25 | $80.06 | $80.55 | $78.68 | $79.27 | $78.15 | 3,203,032 |
| 2018-06-22 | $81.62 | $81.72 | $80.53 | $80.87 | $79.72 | 4,915,426 |
| 2018-06-21 | $81.92 | $82.31 | $80.78 | $81.02 | $79.87 | 3,822,785 |
| 2018-06-20 | $83.19 | $83.92 | $81.98 | $82.01 | $80.85 | 3,178,768 |
| 2018-06-19 | $83.68 | $83.84 | $82.05 | $82.98 | $81.80 | 2,104,506 |
| 2018-06-18 | $83.09 | $84.42 | $83.09 | $84.33 | $83.13 | 1,854,430 |
| 2018-06-15 | $82.75 | $84.02 | $82.33 | $83.84 | $82.65 | 2,953,216 |
| 2018-06-14 | $83.12 | $83.44 | $82.73 | $82.93 | $81.75 | 2,126,983 |
| 2018-06-13 | $84.00 | $84.03 | $82.32 | $82.73 | $81.56 | 3,605,155 |
| 2018-06-12 | $84.50 | $84.88 | $82.67 | $83.81 | $82.62 | 3,559,330 |
| 2018-06-11 | $84.23 | $84.50 | $83.80 | $83.99 | $82.80 | 1,792,296 |
| 2018-06-08 | $84.09 | $84.41 | $83.40 | $84.14 | $82.95 | 1,677,842 |
| 2018-06-07 | $84.88 | $84.88 | $83.70 | $84.17 | $82.98 | 1,772,686 |
| 2018-06-06 | $83.04 | $84.73 | $82.88 | $84.68 | $83.48 | 3,572,947 |
| 2018-06-05 | $82.90 | $83.83 | $82.72 | $83.07 | $81.89 | 1,911,375 |
| 2018-06-04 | $83.18 | $83.31 | $82.28 | $83.19 | $82.01 | 1,716,153 |
| 2018-06-01 | $81.09 | $83.11 | $81.09 | $82.65 | $81.48 | 2,495,183 |
| 2018-05-31 | $81.60 | $81.64 | $80.57 | $80.71 | $79.57 | 2,874,230 |
| 2018-05-30 | $80.85 | $82.03 | $80.85 | $81.73 | $80.57 | 2,049,802 |
| 2018-05-29 | $80.97 | $81.57 | $80.01 | $80.33 | $79.19 | 2,184,767 |
| 2018-05-25 | $81.85 | $82.39 | $81.43 | $81.83 | $80.67 | 1,892,726 |
| 2018-05-24 | $82.48 | $82.94 | $81.99 | $82.03 | $80.87 | 2,888,672 |
| 2018-05-23 | $82.69 | $82.80 | $81.99 | $82.33 | $81.16 | 2,283,838 |
| 2018-05-22 | $84.09 | $84.25 | $82.62 | $82.76 | $81.59 | 1,645,174 |
| 2018-05-21 | $84.46 | $84.58 | $83.24 | $83.92 | $82.73 | 2,129,743 |
| 2018-05-18 | $83.63 | $84.68 | $82.40 | $83.84 | $82.65 | 8,077,853 |
| 2018-05-17 | $84.39 | $84.40 | $83.13 | $83.30 | $82.12 | 1,309,266 |
| 2018-05-16 | $83.12 | $84.42 | $82.63 | $84.20 | $83.01 | 2,379,317 |
| 2018-05-15 | $82.82 | $83.25 | $82.59 | $83.02 | $81.84 | 1,908,611 |
| 2018-05-14 | $83.49 | $83.73 | $82.73 | $82.97 | $81.79 | 2,590,538 |
| 2018-05-11 | $82.83 | $83.74 | $82.47 | $83.51 | $82.33 | 1,750,369 |
| 2018-05-10 | $83.16 | $83.23 | $82.31 | $82.76 | $81.59 | 2,207,750 |
| 2018-05-09 | $82.97 | $83.20 | $81.61 | $82.85 | $81.53 | 2,410,368 |
| 2018-05-08 | $81.47 | $82.65 | $80.92 | $82.43 | $81.11 | 3,219,649 |
| 2018-05-07 | $81.60 | $81.60 | $80.85 | $81.35 | $80.05 | 2,087,624 |
| 2018-05-04 | $79.60 | $81.52 | $79.08 | $81.16 | $79.86 | 2,639,833 |
| 2018-05-03 | $79.24 | $80.18 | $78.44 | $79.87 | $78.60 | 3,083,109 |
| 2018-05-02 | $79.96 | $80.66 | $79.26 | $79.45 | $78.18 | 2,916,677 |
| 2018-05-01 | $78.76 | $80.31 | $78.66 | $80.24 | $78.96 | 3,243,794 |
| 2018-04-30 | $80.30 | $80.74 | $78.79 | $78.84 | $77.58 | 3,476,424 |
| 2018-04-27 | $82.35 | $82.57 | $79.99 | $80.17 | $78.89 | 4,380,152 |
| 2018-04-26 | $81.93 | $82.79 | $80.48 | $81.93 | $80.62 | 5,691,198 |
| 2018-04-25 | $81.72 | $82.35 | $81.35 | $81.83 | $80.52 | 2,860,550 |
| 2018-04-24 | $82.60 | $83.12 | $80.88 | $82.04 | $80.73 | 4,170,209 |
| 2018-04-23 | $82.28 | $82.53 | $81.82 | $82.09 | $80.78 | 1,795,420 |
| 2018-04-20 | $82.05 | $82.67 | $81.66 | $82.33 | $81.02 | 2,257,557 |
| 2018-04-19 | $82.00 | $82.80 | $81.69 | $81.98 | $80.67 | 2,552,095 |
| 2018-04-18 | $81.67 | $82.99 | $81.53 | $82.18 | $80.87 | 3,523,769 |
| 2018-04-17 | $81.45 | $82.41 | $80.69 | $81.16 | $79.86 | 3,876,697 |
| 2018-04-16 | $80.09 | $80.67 | $79.60 | $80.53 | $79.25 | 4,265,306 |
| 2018-04-13 | $80.49 | $81.33 | $78.25 | $79.61 | $78.34 | 14,439,590 |
| 2018-04-12 | $80.39 | $80.94 | $79.34 | $79.95 | $78.67 | 10,665,699 |
| 2018-04-11 | $77.39 | $80.35 | $77.04 | $79.61 | $78.34 | 52,096,445 |
| 2018-04-10 | $76.74 | $76.79 | $74.61 | $75.01 | $73.81 | 11,813,661 |
| 2018-04-09 | $76.84 | $79.49 | $76.00 | $76.15 | $74.93 | 7,557,435 |
| 2018-04-06 | $78.69 | $79.29 | $76.68 | $77.51 | $76.27 | 3,295,401 |
| 2018-04-05 | $77.23 | $79.37 | $75.95 | $79.04 | $77.78 | 6,840,062 |
| 2018-04-04 | $76.37 | $78.33 | $76.33 | $78.03 | $76.78 | 3,074,712 |
| 2018-04-03 | $77.50 | $77.94 | $76.61 | $77.53 | $76.29 | 2,575,602 |
| 2018-04-02 | $78.72 | $79.04 | $75.66 | $77.07 | $75.84 | 2,721,969 |
| 2018-03-29 | $78.77 | $79.53 | $78.47 | $78.76 | $77.50 | 2,481,622 |
| 2018-03-28 | $78.74 | $78.96 | $77.79 | $78.31 | $77.06 | 2,199,030 |
| 2018-03-27 | $80.16 | $80.55 | $78.48 | $78.79 | $77.53 | 1,527,570 |
| 2018-03-26 | $79.04 | $80.08 | $78.45 | $79.98 | $78.70 | 1,209,650 |
| 2018-03-23 | $80.49 | $80.56 | $78.06 | $78.17 | $76.92 | 1,573,832 |
| 2018-03-22 | $81.25 | $81.60 | $80.41 | $80.44 | $79.16 | 3,026,187 |
| 2018-03-21 | $81.30 | $82.22 | $81.19 | $81.84 | $80.53 | 1,233,198 |
| 2018-03-20 | $81.61 | $82.13 | $81.27 | $81.35 | $80.05 | 1,010,091 |
| 2018-03-19 | $81.31 | $81.76 | $80.88 | $81.30 | $80.00 | 2,024,779 |
| 2018-03-16 | $82.00 | $82.54 | $81.44 | $81.51 | $80.21 | 2,094,793 |
| 2018-03-15 | $81.40 | $82.25 | $81.05 | $81.89 | $80.58 | 2,285,826 |
| 2018-03-14 | $81.47 | $81.54 | $81.05 | $81.24 | $79.94 | 1,563,514 |
| 2018-03-13 | $81.42 | $81.82 | $81.06 | $81.25 | $79.95 | 1,638,863 |
| 2018-03-12 | $81.52 | $81.71 | $80.69 | $81.13 | $79.84 | 1,836,807 |
| 2018-03-09 | $80.01 | $81.80 | $79.71 | $81.47 | $80.17 | 2,655,669 |
| 2018-03-08 | $79.53 | $79.89 | $79.00 | $79.21 | $77.95 | 1,934,015 |
| 2018-03-07 | $78.25 | $79.32 | $78.13 | $79.20 | $77.94 | 1,459,548 |
| 2018-03-06 | $78.62 | $79.37 | $78.41 | $78.94 | $77.68 | 2,230,630 |
| 2018-03-05 | $78.29 | $78.69 | $77.08 | $78.22 | $76.97 | 2,719,018 |
| 2018-03-02 | $78.73 | $79.12 | $77.23 | $78.90 | $77.64 | 2,813,958 |
| 2018-03-01 | $80.51 | $80.66 | $78.79 | $79.35 | $78.08 | 2,515,240 |
| 2018-02-28 | $80.40 | $82.08 | $79.78 | $80.79 | $79.35 | 4,021,001 |
| 2018-02-27 | $82.36 | $82.62 | $79.81 | $79.84 | $78.42 | 3,804,744 |
| 2018-02-26 | $84.03 | $84.29 | $82.13 | $82.14 | $80.68 | 2,856,709 |
| 2018-02-23 | $83.75 | $83.97 | $83.08 | $83.81 | $82.32 | 1,543,521 |
| 2018-02-22 | $84.74 | $84.90 | $83.12 | $83.38 | $81.89 | 1,710,473 |
| 2018-02-21 | $84.43 | $86.44 | $84.26 | $84.29 | $82.79 | 1,763,621 |
| 2018-02-20 | $82.73 | $84.70 | $82.73 | $84.31 | $82.81 | 1,796,875 |
| 2018-02-16 | $84.46 | $84.72 | $83.26 | $83.27 | $81.79 | 2,543,120 |
| 2018-02-15 | $86.09 | $86.31 | $84.33 | $84.56 | $83.05 | 2,980,376 |
| 2018-02-14 | $82.12 | $87.11 | $82.01 | $85.97 | $84.44 | 3,880,509 |
| 2018-02-13 | $81.74 | $83.57 | $81.66 | $83.21 | $81.73 | 2,466,680 |
| 2018-02-12 | $80.91 | $82.16 | $80.59 | $81.82 | $80.36 | 2,196,775 |
| 2018-02-09 | $79.23 | $81.23 | $77.56 | $80.43 | $79.00 | 3,211,289 |
| 2018-02-08 | $81.95 | $82.37 | $78.64 | $78.66 | $77.26 | 5,014,297 |
| 2018-02-07 | $80.99 | $83.28 | $80.54 | $82.02 | $80.56 | 3,526,610 |
| 2018-02-06 | $78.58 | $80.97 | $77.78 | $80.69 | $79.25 | 4,632,823 |
| 2018-02-05 | $82.13 | $83.01 | $79.82 | $79.91 | $78.49 | 2,356,677 |
| 2018-02-02 | $85.55 | $85.80 | $82.31 | $82.65 | $81.18 | 2,717,058 |
| 2018-02-01 | $85.33 | $86.29 | $85.10 | $85.76 | $84.23 | 2,139,895 |
| 2018-01-31 | $86.52 | $87.00 | $85.63 | $85.65 | $84.12 | 1,829,903 |
| 2018-01-30 | $86.50 | $87.43 | $86.36 | $86.41 | $84.87 | 1,671,558 |
| 2018-01-29 | $87.44 | $88.11 | $87.03 | $87.28 | $85.73 | 1,542,903 |
| 2018-01-26 | $86.94 | $87.69 | $86.33 | $87.69 | $86.13 | 914,832 |
| 2018-01-25 | $86.04 | $86.75 | $85.40 | $86.63 | $85.09 | 1,466,237 |
| 2018-01-24 | $86.80 | $86.99 | $85.13 | $85.79 | $84.26 | 1,979,045 |
| 2018-01-23 | $85.69 | $86.98 | $85.57 | $86.53 | $84.99 | 1,625,360 |
| 2018-01-22 | $85.42 | $85.79 | $85.02 | $85.77 | $84.24 | 1,512,606 |
| 2018-01-19 | $84.64 | $86.05 | $84.48 | $85.49 | $83.97 | 2,201,659 |
| 2018-01-18 | $84.18 | $84.82 | $83.91 | $83.95 | $82.45 | 1,290,277 |
| 2018-01-17 | $82.90 | $84.51 | $82.90 | $84.03 | $82.53 | 1,440,294 |
| 2018-01-16 | $84.57 | $84.99 | $82.98 | $83.40 | $81.91 | 1,422,829 |
| 2018-01-12 | $83.25 | $84.71 | $83.10 | $83.95 | $82.45 | 1,870,047 |
| 2018-01-11 | $81.98 | $83.22 | $81.64 | $83.07 | $81.59 | 3,736,140 |
| 2018-01-10 | $81.66 | $82.11 | $81.39 | $81.65 | $80.20 | 1,674,650 |
| 2018-01-09 | $81.11 | $82.07 | $80.97 | $81.93 | $80.47 | 1,345,538 |
| 2018-01-08 | $80.30 | $81.06 | $79.53 | $80.94 | $79.50 | 2,483,105 |
| 2018-01-05 | $80.24 | $80.24 | $78.91 | $79.29 | $77.88 | 2,271,642 |
| 2018-01-04 | $80.86 | $81.23 | $80.23 | $80.25 | $78.82 | 1,510,147 |
| 2018-01-03 | $79.81 | $80.90 | $79.62 | $80.85 | $79.41 | 1,425,550 |
| 2018-01-02 | $80.28 | $80.34 | $78.93 | $79.68 | $78.26 | 1,701,493 |
| 2017-12-29 | $80.79 | $80.94 | $79.84 | $79.86 | $78.44 | 1,514,079 |
| 2017-12-28 | $80.18 | $80.54 | $80.00 | $80.45 | $79.02 | 828,864 |
| 2017-12-27 | $79.46 | $80.38 | $79.32 | $80.15 | $78.72 | 934,194 |
| 2017-12-26 | $79.40 | $79.96 | $79.26 | $79.37 | $77.96 | 909,609 |
| 2017-12-22 | $79.38 | $79.70 | $79.25 | $79.35 | $77.94 | 1,415,674 |
| 2017-12-21 | $78.49 | $79.95 | $78.49 | $79.37 | $77.96 | 2,042,716 |
| 2017-12-20 | $77.92 | $78.63 | $77.56 | $78.35 | $76.95 | 1,327,464 |
| 2017-12-19 | $78.39 | $78.46 | $77.63 | $77.81 | $76.42 | 1,448,064 |
| 2017-12-18 | $77.49 | $78.57 | $77.38 | $78.09 | $76.70 | 2,275,088 |
| 2017-12-15 | $76.44 | $77.37 | $76.28 | $77.09 | $75.72 | 3,375,067 |
| 2017-12-14 | $77.09 | $77.09 | $76.01 | $76.02 | $74.67 | 1,739,438 |
| 2017-12-13 | $77.22 | $77.62 | $76.74 | $76.75 | $75.38 | 2,141,923 |
| 2017-12-12 | $77.57 | $77.58 | $76.93 | $77.00 | $75.63 | 2,241,100 |
| 2017-12-11 | $78.16 | $78.30 | $77.25 | $77.47 | $76.09 | 1,585,935 |
| 2017-12-08 | $77.61 | $78.40 | $77.50 | $78.38 | $76.98 | 2,086,490 |
| 2017-12-07 | $76.83 | $77.39 | $76.60 | $77.28 | $75.90 | 2,252,593 |
| 2017-12-06 | $77.75 | $77.86 | $76.63 | $76.75 | $75.38 | 1,434,971 |
| 2017-12-05 | $77.70 | $78.31 | $77.61 | $77.63 | $76.25 | 1,490,710 |
| 2017-12-04 | $78.03 | $78.62 | $77.52 | $77.66 | $76.28 | 2,348,568 |
| 2017-12-01 | $77.27 | $77.92 | $76.25 | $77.25 | $75.87 | 2,164,557 |
| 2017-11-30 | $76.57 | $77.79 | $76.13 | $77.56 | $76.18 | 2,553,701 |
| 2017-11-29 | $76.13 | $76.90 | $76.03 | $76.56 | $75.20 | 1,874,474 |
| 2017-11-28 | $76.05 | $76.53 | $75.75 | $76.13 | $74.77 | 1,856,885 |
| 2017-11-27 | $75.76 | $76.16 | $75.67 | $76.00 | $74.65 | 1,383,898 |
| 2017-11-24 | $75.78 | $75.90 | $75.47 | $75.76 | $74.41 | 470,449 |
| 2017-11-22 | $75.71 | $76.13 | $75.19 | $75.68 | $74.33 | 1,348,259 |
| 2017-11-21 | $74.76 | $76.22 | $74.75 | $75.64 | $74.29 | 2,873,165 |
| 2017-11-20 | $74.17 | $74.63 | $74.05 | $74.31 | $72.99 | 1,146,502 |
| 2017-11-17 | $74.05 | $74.44 | $73.96 | $74.11 | $72.79 | 2,392,178 |
| 2017-11-16 | $73.75 | $74.31 | $73.28 | $74.02 | $72.70 | 1,829,130 |
| 2017-11-15 | $72.53 | $73.68 | $72.19 | $73.38 | $71.93 | 2,869,173 |
| 2017-11-14 | $71.93 | $72.97 | $71.87 | $72.91 | $71.47 | 1,810,470 |
| 2017-11-13 | $72.45 | $72.72 | $72.25 | $72.62 | $71.18 | 1,819,799 |
| 2017-11-10 | $72.22 | $72.83 | $71.63 | $72.69 | $71.25 | 2,117,699 |
| 2017-11-09 | $72.40 | $72.76 | $71.70 | $72.05 | $70.62 | 2,326,356 |
| 2017-11-08 | $72.67 | $73.45 | $72.36 | $72.90 | $71.46 | 1,473,462 |
| 2017-11-07 | $73.40 | $73.76 | $72.55 | $72.61 | $71.17 | 1,719,335 |
| 2017-11-06 | $72.59 | $73.45 | $72.59 | $73.39 | $71.94 | 1,352,457 |
| 2017-11-03 | $72.38 | $73.17 | $72.33 | $73.16 | $71.71 | 1,653,413 |
| 2017-11-02 | $72.97 | $73.31 | $71.89 | $72.44 | $71.01 | 1,923,169 |
| 2017-11-01 | $72.93 | $73.08 | $72.37 | $72.44 | $71.01 | 1,870,980 |
| 2017-10-31 | $72.65 | $72.85 | $72.25 | $72.28 | $70.85 | 2,685,453 |
| 2017-10-30 | $71.76 | $72.82 | $71.70 | $72.65 | $71.21 | 2,571,475 |
| 2017-10-27 | $71.80 | $72.81 | $71.59 | $71.91 | $70.49 | 2,916,362 |
| 2017-10-26 | $72.10 | $72.93 | $70.90 | $72.48 | $71.04 | 3,318,430 |
| 2017-10-25 | $71.16 | $71.41 | $70.81 | $71.32 | $69.91 | 2,478,988 |
| 2017-10-24 | $70.79 | $71.16 | $70.53 | $71.14 | $69.73 | 3,204,282 |
| 2017-10-23 | $71.27 | $71.27 | $70.39 | $70.42 | $69.03 | 1,402,250 |
| 2017-10-20 | $71.37 | $71.41 | $70.52 | $71.04 | $69.63 | 1,726,363 |
| 2017-10-19 | $70.95 | $71.12 | $70.33 | $71.10 | $69.69 | 2,170,442 |
| 2017-10-18 | $71.54 | $71.54 | $70.88 | $71.06 | $69.65 | 2,171,628 |
| 2017-10-17 | $71.04 | $71.22 | $70.72 | $71.22 | $69.81 | 1,546,950 |
| 2017-10-16 | $71.09 | $71.26 | $70.62 | $71.13 | $69.72 | 1,903,968 |
| 2017-10-13 | $70.58 | $71.38 | $70.40 | $71.16 | $69.75 | 2,326,229 |
| 2017-10-12 | $70.15 | $70.50 | $69.84 | $70.38 | $68.99 | 2,080,939 |
| 2017-10-11 | $70.00 | $70.35 | $69.83 | $70.22 | $68.83 | 3,002,787 |
| 2017-10-10 | $69.80 | $69.97 | $69.51 | $69.92 | $68.54 | 1,799,692 |
| 2017-10-09 | $69.50 | $69.97 | $69.46 | $69.66 | $68.28 | 1,360,387 |
| 2017-10-06 | $69.36 | $69.70 | $69.20 | $69.48 | $68.10 | 1,987,577 |
| 2017-10-05 | $68.94 | $69.61 | $68.80 | $69.37 | $68.00 | 2,278,812 |
| 2017-10-04 | $68.87 | $69.03 | $68.60 | $68.91 | $67.55 | 1,905,900 |
| 2017-10-03 | $69.49 | $69.51 | $68.72 | $68.86 | $67.50 | 2,477,476 |
| 2017-10-02 | $69.25 | $69.69 | $69.16 | $69.43 | $68.06 | 2,902,452 |
| 2017-09-29 | $68.95 | $69.45 | $68.44 | $69.45 | $68.07 | 7,036,155 |
| 2017-09-28 | $69.03 | $69.55 | $68.97 | $69.36 | $67.99 | 1,461,502 |
| 2017-09-27 | $69.69 | $69.74 | $68.69 | $69.11 | $67.74 | 1,927,322 |
| 2017-09-26 | $69.08 | $69.52 | $68.80 | $69.50 | $68.12 | 2,763,728 |
| 2017-09-25 | $68.19 | $69.35 | $67.98 | $68.71 | $67.35 | 2,241,069 |
| 2017-09-22 | $67.34 | $68.37 | $67.18 | $68.19 | $66.84 | 2,070,408 |
| 2017-09-21 | $66.99 | $67.52 | $66.82 | $67.34 | $66.01 | 1,178,377 |
| 2017-09-20 | $67.02 | $67.36 | $66.64 | $67.04 | $65.71 | 1,436,433 |
| 2017-09-19 | $66.56 | $67.07 | $66.21 | $66.89 | $65.57 | 1,930,912 |
| 2017-09-18 | $66.59 | $66.81 | $66.33 | $66.56 | $65.24 | 2,011,969 |
| 2017-09-15 | $66.46 | $66.89 | $66.07 | $66.63 | $65.31 | 2,341,375 |
| 2017-09-14 | $66.60 | $66.72 | $65.91 | $66.52 | $65.20 | 1,726,821 |
| 2017-09-13 | $65.87 | $66.86 | $65.83 | $66.68 | $65.36 | 1,857,441 |
| 2017-09-12 | $65.98 | $66.25 | $65.66 | $66.07 | $64.76 | 1,209,680 |
| 2017-09-11 | $65.67 | $66.30 | $65.59 | $65.95 | $64.64 | 2,592,784 |
| 2017-09-08 | $63.89 | $65.34 | $63.74 | $65.14 | $63.85 | 2,551,671 |
| 2017-09-07 | $63.88 | $64.17 | $63.53 | $63.89 | $62.63 | 1,510,814 |
| 2017-09-06 | $63.80 | $64.00 | $63.29 | $63.67 | $62.41 | 1,483,528 |
| 2017-09-05 | $64.42 | $64.46 | $62.90 | $63.60 | $62.34 | 2,696,561 |
| 2017-09-01 | $64.70 | $64.87 | $64.28 | $64.59 | $63.31 | 1,273,114 |
| 2017-08-31 | $64.33 | $64.76 | $64.03 | $64.33 | $63.06 | 2,786,136 |
| 2017-08-30 | $62.93 | $64.80 | $62.81 | $64.32 | $63.05 | 2,065,978 |
| 2017-08-29 | $62.82 | $63.00 | $62.53 | $62.89 | $61.64 | 1,795,440 |
| 2017-08-28 | $63.72 | $63.77 | $62.92 | $63.17 | $61.92 | 1,511,793 |
| 2017-08-25 | $63.16 | $63.71 | $63.01 | $63.48 | $62.22 | 1,359,698 |
| 2017-08-24 | $63.47 | $63.72 | $62.84 | $62.91 | $61.66 | 1,440,306 |
| 2017-08-23 | $62.89 | $63.40 | $62.72 | $63.12 | $61.87 | 1,283,425 |
| 2017-08-22 | $61.88 | $63.37 | $61.80 | $63.32 | $62.07 | 1,814,886 |
| 2017-08-21 | $61.21 | $61.90 | $61.10 | $61.78 | $60.56 | 1,636,865 |
| 2017-08-18 | $60.72 | $61.53 | $60.54 | $61.06 | $59.85 | 2,645,027 |
| 2017-08-17 | $62.03 | $62.39 | $60.68 | $60.82 | $59.62 | 2,686,831 |
| 2017-08-16 | $62.30 | $62.76 | $62.10 | $62.44 | $61.20 | 2,145,062 |
| 2017-08-15 | $61.97 | $62.40 | $61.62 | $62.21 | $60.83 | 1,991,014 |
| 2017-08-14 | $61.87 | $61.94 | $61.32 | $61.75 | $60.38 | 2,393,922 |
| 2017-08-11 | $60.92 | $61.56 | $60.77 | $61.30 | $59.94 | 1,682,858 |
| 2017-08-10 | $60.99 | $61.41 | $60.65 | $61.00 | $59.65 | 2,224,918 |
| 2017-08-09 | $61.76 | $61.80 | $60.99 | $61.37 | $60.01 | 2,983,225 |
| 2017-08-08 | $62.84 | $63.18 | $61.74 | $62.08 | $60.71 | 2,592,902 |
| 2017-08-07 | $63.34 | $63.87 | $63.02 | $63.77 | $62.36 | 3,245,093 |
| 2017-08-04 | $62.31 | $63.13 | $62.14 | $62.98 | $61.59 | 2,891,414 |
| 2017-08-03 | $62.10 | $62.65 | $62.00 | $62.13 | $60.75 | 1,957,377 |
| 2017-08-02 | $62.69 | $63.58 | $61.28 | $61.98 | $60.61 | 2,185,922 |
| 2017-08-01 | $62.88 | $63.35 | $62.44 | $62.77 | $61.38 | 2,642,110 |
| 2017-07-31 | $62.81 | $62.87 | $62.29 | $62.53 | $61.15 | 2,062,324 |
| 2017-07-28 | $62.23 | $62.75 | $62.23 | $62.46 | $61.08 | 1,178,908 |
| 2017-07-27 | $62.83 | $62.83 | $61.75 | $62.56 | $61.17 | 2,882,527 |
| 2017-07-26 | $63.90 | $64.66 | $62.03 | $62.52 | $61.14 | 6,574,680 |
| 2017-07-25 | $62.32 | $63.13 | $61.72 | $63.08 | $61.68 | 3,692,288 |
| 2017-07-24 | $62.50 | $62.79 | $61.99 | $62.01 | $60.64 | 1,923,393 |
| 2017-07-21 | $61.88 | $62.49 | $61.84 | $62.47 | $61.09 | 1,837,825 |
| 2017-07-20 | $62.11 | $62.23 | $61.51 | $62.01 | $60.64 | 2,109,257 |
| 2017-07-19 | $62.44 | $62.65 | $62.09 | $62.12 | $60.74 | 1,806,909 |
| 2017-07-18 | $62.56 | $62.90 | $62.33 | $62.49 | $61.11 | 2,013,990 |
| 2017-07-17 | $62.40 | $62.88 | $62.18 | $62.62 | $61.23 | 1,338,980 |
| 2017-07-14 | $61.96 | $62.54 | $61.75 | $62.45 | $61.07 | 3,435,479 |
| 2017-07-13 | $62.04 | $62.38 | $61.78 | $62.08 | $60.71 | 1,713,590 |
| 2017-07-12 | $62.80 | $62.97 | $61.84 | $61.93 | $60.56 | 2,278,886 |
| 2017-07-11 | $61.89 | $62.61 | $61.82 | $62.46 | $61.08 | 5,760,459 |
| 2017-07-10 | $61.76 | $62.29 | $61.63 | $62.20 | $60.82 | 4,045,082 |
| 2017-07-07 | $61.21 | $62.01 | $61.02 | $61.76 | $60.39 | 4,402,331 |
| 2017-07-06 | $61.02 | $61.54 | $60.62 | $61.08 | $59.73 | 2,916,753 |
| 2017-07-05 | $61.31 | $61.80 | $60.74 | $61.51 | $60.15 | 3,605,544 |
| 2017-07-03 | $61.98 | $62.08 | $61.30 | $61.31 | $59.95 | 1,967,430 |
| 2017-06-30 | $62.65 | $62.91 | $61.82 | $61.85 | $60.48 | 3,546,376 |
| 2017-06-29 | $63.25 | $63.34 | $61.66 | $62.25 | $60.87 | 3,636,862 |
| 2017-06-28 | $63.80 | $64.07 | $63.17 | $63.36 | $61.96 | 2,602,540 |
| 2017-06-27 | $65.05 | $65.10 | $63.42 | $63.45 | $62.04 | 3,244,064 |
| 2017-06-26 | $65.38 | $65.55 | $64.98 | $65.23 | $63.79 | 1,736,245 |
| 2017-06-23 | $65.10 | $65.56 | $64.76 | $65.40 | $63.95 | 3,063,651 |
| 2017-06-22 | $65.45 | $65.47 | $64.89 | $65.20 | $63.76 | 2,621,041 |
| 2017-06-21 | $66.30 | $66.35 | $65.28 | $65.60 | $64.15 | 3,993,545 |
| 2017-06-20 | $67.04 | $67.07 | $65.69 | $65.88 | $64.42 | 4,024,122 |
| 2017-06-19 | $66.59 | $67.31 | $66.30 | $66.84 | $65.36 | 4,358,275 |
| 2017-06-16 | $67.27 | $67.29 | $66.40 | $66.41 | $64.94 | 33,236,368 |
| 2017-06-15 | $65.81 | $66.99 | $65.53 | $66.85 | $65.37 | 4,511,143 |
| 2017-06-14 | $66.62 | $66.86 | $65.88 | $66.25 | $64.78 | 7,387,165 |
| 2017-06-13 | $66.14 | $66.69 | $66.02 | $66.45 | $64.98 | 5,087,150 |
| 2017-06-12 | $66.31 | $66.46 | $65.25 | $65.85 | $64.39 | 10,162,849 |
| 2017-06-09 | $65.35 | $65.86 | $64.02 | $64.75 | $63.32 | 7,990,937 |
| 2017-06-08 | $65.26 | $65.50 | $64.66 | $65.02 | $63.58 | 8,180,391 |
| 2017-06-07 | $65.76 | $66.27 | $65.42 | $66.15 | $64.68 | 2,661,162 |
| 2017-06-06 | $66.58 | $66.71 | $65.55 | $65.76 | $64.30 | 1,999,448 |
| 2017-06-05 | $67.67 | $67.79 | $66.97 | $66.99 | $65.51 | 1,599,191 |
| 2017-06-02 | $66.97 | $67.54 | $66.53 | $67.41 | $65.92 | 1,590,404 |
| 2017-06-01 | $66.71 | $67.50 | $66.32 | $66.64 | $65.16 | 2,001,934 |
| 2017-05-31 | $65.85 | $66.59 | $65.35 | $66.47 | $65.00 | 3,401,960 |
| 2017-05-30 | $65.26 | $65.70 | $65.13 | $65.54 | $64.09 | 1,104,545 |
| 2017-05-26 | $65.16 | $65.55 | $64.94 | $65.34 | $63.89 | 1,445,801 |
| 2017-05-25 | $65.76 | $66.11 | $65.13 | $65.13 | $63.69 | 2,766,541 |
| 2017-05-24 | $65.77 | $66.29 | $65.10 | $65.48 | $64.03 | 3,026,655 |
| 2017-05-23 | $65.50 | $66.39 | $64.91 | $65.49 | $64.04 | 4,021,770 |
| 2017-05-22 | $63.78 | $65.32 | $63.67 | $65.25 | $63.80 | 3,643,601 |
| 2017-05-19 | $62.80 | $64.05 | $62.62 | $63.85 | $62.44 | 2,605,372 |
| 2017-05-18 | $61.30 | $62.81 | $60.96 | $62.44 | $61.06 | 2,239,456 |
| 2017-05-17 | $61.82 | $61.88 | $61.02 | $61.30 | $59.94 | 1,765,154 |
| 2017-05-16 | $62.69 | $62.87 | $62.16 | $62.43 | $61.05 | 2,114,829 |
| 2017-05-15 | $62.24 | $62.75 | $62.11 | $62.62 | $61.23 | 2,124,949 |
| 2017-05-12 | $62.10 | $62.31 | $61.85 | $62.10 | $60.72 | 1,163,771 |
| 2017-05-11 | $61.80 | $62.36 | $61.51 | $62.21 | $60.83 | 1,348,750 |
| 2017-05-10 | $62.16 | $62.40 | $61.59 | $62.12 | $60.74 | 1,954,514 |
| 2017-05-09 | $61.80 | $63.41 | $61.64 | $62.33 | $60.80 | 3,562,075 |
| 2017-05-08 | $61.07 | $61.40 | $60.51 | $60.68 | $59.19 | 2,005,769 |
| 2017-05-05 | $60.68 | $61.12 | $60.67 | $61.07 | $59.57 | 2,605,516 |
| 2017-05-04 | $61.15 | $61.29 | $60.12 | $60.50 | $59.02 | 2,316,266 |
| 2017-05-03 | $61.45 | $61.87 | $60.76 | $61.00 | $59.51 | 2,471,683 |
| 2017-05-02 | $61.46 | $61.82 | $59.96 | $61.49 | $59.98 | 4,208,795 |
| 2017-05-01 | $59.40 | $60.05 | $58.90 | $59.32 | $57.87 | 2,957,157 |
| 2017-04-28 | $60.36 | $60.37 | $58.41 | $58.97 | $57.53 | 3,223,001 |
| 2017-04-27 | $60.74 | $60.74 | $59.88 | $60.24 | $58.76 | 1,695,356 |
| 2017-04-26 | $58.38 | $61.02 | $58.28 | $60.60 | $59.12 | 4,502,396 |
| 2017-04-25 | $58.20 | $58.73 | $58.12 | $58.54 | $57.11 | 1,329,956 |
| 2017-04-24 | $58.00 | $58.17 | $57.77 | $58.04 | $56.62 | 2,150,690 |
| 2017-04-21 | $57.64 | $57.64 | $57.15 | $57.35 | $55.94 | 1,197,906 |
| 2017-04-20 | $57.09 | $57.85 | $56.28 | $57.59 | $56.18 | 5,217,223 |
| 2017-04-19 | $57.17 | $57.36 | $56.66 | $56.92 | $55.53 | 1,939,810 |
| 2017-04-18 | $57.10 | $57.40 | $56.24 | $56.86 | $55.47 | 1,730,056 |
| 2017-04-17 | $57.34 | $57.48 | $56.95 | $57.33 | $55.93 | 1,965,753 |
| 2017-04-13 | $57.39 | $57.76 | $57.10 | $57.11 | $55.71 | 2,129,243 |
| 2017-04-12 | $57.62 | $57.63 | $57.16 | $57.42 | $56.01 | 1,929,591 |
| 2017-04-11 | $57.35 | $57.54 | $56.94 | $57.48 | $56.07 | 1,369,548 |
| 2017-04-10 | $57.35 | $57.55 | $56.88 | $57.18 | $55.78 | 2,650,977 |
| 2017-04-07 | $57.08 | $57.08 | $55.91 | $56.60 | $55.21 | 3,066,168 |
| 2017-04-06 | $56.99 | $57.12 | $56.54 | $57.10 | $55.70 | 1,107,245 |
| 2017-04-05 | $57.31 | $57.69 | $56.69 | $56.75 | $55.36 | 2,314,197 |
| 2017-04-04 | $57.41 | $57.53 | $56.76 | $57.07 | $55.67 | 2,188,466 |
| 2017-04-03 | $57.87 | $58.45 | $57.05 | $57.62 | $56.21 | 3,273,208 |
| 2017-03-31 | $58.66 | $59.18 | $58.36 | $58.46 | $57.03 | 2,283,908 |
| 2017-03-30 | $58.62 | $59.44 | $58.60 | $58.77 | $57.33 | 1,965,442 |
| 2017-03-29 | $58.44 | $58.96 | $58.35 | $58.61 | $57.17 | 1,549,108 |
| 2017-03-28 | $57.92 | $59.10 | $57.55 | $58.67 | $57.23 | 1,871,478 |
| 2017-03-27 | $57.88 | $58.03 | $57.33 | $57.85 | $56.43 | 2,571,953 |
| 2017-03-24 | $58.37 | $58.79 | $58.04 | $58.31 | $56.88 | 1,066,652 |
| 2017-03-23 | $57.81 | $58.81 | $57.70 | $58.32 | $56.89 | 1,996,876 |
| 2017-03-22 | $56.62 | $57.83 | $56.39 | $57.70 | $56.29 | 1,514,628 |
| 2017-03-21 | $57.89 | $58.35 | $56.63 | $56.69 | $55.30 | 2,150,392 |
| 2017-03-20 | $57.92 | $58.09 | $57.31 | $57.50 | $56.09 | 999,797 |
| 2017-03-17 | $58.59 | $58.65 | $57.84 | $57.92 | $56.50 | 1,270,128 |
| 2017-03-16 | $58.21 | $58.80 | $58.07 | $58.21 | $56.78 | 1,580,679 |
| 2017-03-15 | $57.45 | $58.37 | $57.38 | $58.15 | $56.73 | 1,993,542 |
| 2017-03-14 | $57.34 | $57.50 | $57.07 | $57.29 | $55.89 | 1,818,298 |
| 2017-03-13 | $56.50 | $57.52 | $56.42 | $57.51 | $56.10 | 1,811,926 |
| 2017-03-10 | $56.07 | $56.50 | $55.94 | $56.48 | $55.10 | 2,443,194 |
| 2017-03-09 | $56.31 | $56.61 | $55.79 | $55.84 | $54.47 | 1,606,783 |
| 2017-03-08 | $56.93 | $56.99 | $56.27 | $56.29 | $54.91 | 2,710,824 |
| 2017-03-07 | $57.22 | $57.22 | $56.30 | $56.64 | $55.11 | 2,394,174 |
| 2017-03-06 | $57.44 | $57.60 | $56.97 | $57.31 | $55.76 | 1,804,281 |
| 2017-03-03 | $57.72 | $57.79 | $56.47 | $57.75 | $56.19 | 3,303,351 |
| 2017-03-02 | $57.52 | $58.34 | $57.34 | $58.17 | $56.59 | 2,835,690 |
| 2017-03-01 | $57.89 | $58.19 | $57.52 | $57.70 | $56.14 | 2,753,721 |
| 2017-02-28 | $58.04 | $58.18 | $57.05 | $57.20 | $55.65 | 2,634,786 |
| 2017-02-27 | $57.77 | $58.10 | $57.41 | $58.02 | $56.45 | 1,395,988 |
| 2017-02-24 | $57.32 | $58.01 | $57.18 | $57.78 | $56.21 | 1,511,282 |
| 2017-02-23 | $58.09 | $58.21 | $57.12 | $57.21 | $55.66 | 1,614,889 |
| 2017-02-22 | $57.87 | $58.14 | $57.60 | $57.85 | $56.28 | 2,581,155 |
| 2017-02-21 | $58.65 | $58.65 | $57.98 | $58.02 | $56.45 | 2,058,818 |
| 2017-02-17 | $59.03 | $59.03 | $58.06 | $58.50 | $56.91 | 2,778,247 |
| 2017-02-16 | $59.54 | $60.49 | $59.14 | $59.24 | $57.63 | 3,145,260 |
| 2017-02-15 | $58.42 | $59.84 | $57.50 | $59.46 | $57.85 | 4,716,207 |
| 2017-02-14 | $58.79 | $58.91 | $58.42 | $58.47 | $56.89 | 2,317,318 |
| 2017-02-13 | $58.87 | $59.17 | $58.64 | $58.85 | $57.26 | 1,915,267 |
| 2017-02-10 | $58.84 | $58.84 | $58.48 | $58.69 | $57.10 | 1,190,984 |
| 2017-02-09 | $58.35 | $58.92 | $58.19 | $58.64 | $57.05 | 1,476,834 |
| 2017-02-08 | $57.72 | $58.43 | $57.47 | $58.26 | $56.68 | 1,025,028 |
| 2017-02-07 | $57.98 | $58.24 | $57.63 | $57.81 | $56.24 | 2,061,451 |
| 2017-02-06 | $57.56 | $58.23 | $57.39 | $57.72 | $56.16 | 1,710,372 |
| 2017-02-03 | $57.33 | $57.82 | $57.30 | $57.80 | $56.23 | 1,353,287 |
| 2017-02-02 | $57.53 | $57.69 | $57.13 | $57.30 | $55.75 | 2,620,139 |
| 2017-02-01 | $57.93 | $58.11 | $57.23 | $57.35 | $55.80 | 3,690,042 |
| 2017-01-31 | $57.77 | $57.96 | $57.57 | $57.58 | $56.02 | 2,273,903 |
| 2017-01-30 | $58.24 | $58.38 | $57.63 | $58.04 | $56.47 | 1,719,506 |
| 2017-01-27 | $58.87 | $59.00 | $58.47 | $58.55 | $56.96 | 1,336,010 |
| 2017-01-26 | $59.05 | $59.27 | $58.68 | $58.75 | $57.16 | 2,989,690 |
| 2017-01-25 | $58.10 | $58.94 | $58.10 | $58.78 | $57.19 | 1,993,843 |
| 2017-01-24 | $58.01 | $58.30 | $57.71 | $58.10 | $56.53 | 1,857,079 |
| 2017-01-23 | $57.71 | $57.84 | $57.19 | $57.75 | $56.19 | 2,315,248 |
| 2017-01-20 | $57.54 | $58.08 | $57.54 | $57.70 | $56.14 | 2,350,521 |
| 2017-01-19 | $57.49 | $57.91 | $57.28 | $57.50 | $55.94 | 4,201,438 |
| 2017-01-18 | $56.13 | $56.95 | $56.02 | $56.95 | $55.41 | 2,854,577 |
| 2017-01-17 | $56.32 | $56.32 | $55.68 | $56.09 | $54.57 | 2,828,854 |
| 2017-01-13 | $55.57 | $56.25 | $55.48 | $56.22 | $54.70 | 3,058,612 |
| 2017-01-12 | $56.11 | $56.30 | $55.00 | $55.40 | $53.90 | 7,378,615 |
| 2017-01-11 | $55.76 | $56.31 | $55.71 | $56.00 | $54.48 | 2,781,558 |
| 2017-01-10 | $56.96 | $57.00 | $55.78 | $56.02 | $54.50 | 3,384,687 |
| 2017-01-09 | $57.30 | $57.30 | $56.48 | $56.96 | $55.42 | 3,921,784 |
| 2017-01-06 | $57.18 | $57.56 | $56.23 | $57.47 | $55.91 | 3,358,993 |
| 2017-01-05 | $58.06 | $58.42 | $56.84 | $57.32 | $55.77 | 5,122,197 |
| 2017-01-04 | $57.30 | $59.76 | $57.30 | $58.00 | $56.43 | 5,614,786 |
| 2017-01-03 | $27.57 | $27.62 | $27.00 | $27.39 | $56.22 | 2,276,369 |
| 2016-12-30 | $27.25 | $27.35 | $27.03 | $27.20 | $55.83 | 1,513,881 |
| 2016-12-29 | $27.13 | $27.29 | $26.95 | $27.25 | $55.93 | 941,304 |
| 2016-12-28 | $27.52 | $27.56 | $27.02 | $27.05 | $55.52 | 3,686,389 |
| 2016-12-27 | $27.51 | $27.61 | $27.35 | $27.43 | $56.30 | 2,152,789 |
| 2016-12-23 | $27.39 | $27.50 | $27.30 | $27.37 | $56.18 | 1,049,917 |
| 2016-12-22 | $27.77 | $27.88 | $27.35 | $27.45 | $56.34 | 2,326,593 |
| 2016-12-21 | $27.83 | $27.95 | $27.69 | $27.73 | $56.91 | 3,516,723 |
| 2016-12-20 | $27.76 | $27.95 | $27.63 | $27.74 | $56.93 | 4,473,857 |
| 2016-12-19 | $27.55 | $27.87 | $27.47 | $27.70 | $56.85 | 7,040,525 |
| 2016-12-16 | $27.38 | $27.57 | $27.18 | $27.53 | $56.50 | 5,541,924 |
| 2016-12-15 | $26.98 | $27.39 | $26.81 | $27.31 | $56.05 | 5,161,503 |
| 2016-12-14 | $26.43 | $26.89 | $26.30 | $26.68 | $54.76 | 4,878,964 |
| 2016-12-13 | $26.11 | $26.44 | $26.05 | $26.38 | $54.14 | 2,834,808 |
| 2016-12-12 | $26.31 | $26.40 | $25.73 | $25.99 | $53.34 | 4,565,746 |
| 2016-12-09 | $26.38 | $26.83 | $26.26 | $26.52 | $54.43 | 2,462,087 |
| 2016-12-08 | $27.05 | $27.32 | $26.19 | $26.24 | $53.86 | 4,009,783 |
| 2016-12-07 | $26.36 | $27.28 | $26.26 | $27.04 | $55.50 | 5,888,695 |
| 2016-12-06 | $26.17 | $26.34 | $26.01 | $26.31 | $54.00 | 5,449,832 |
| 2016-12-05 | $25.81 | $26.14 | $25.59 | $26.09 | $53.55 | 6,142,598 |
| 2016-12-02 | $25.16 | $25.37 | $25.11 | $25.26 | $51.84 | 3,062,551 |
| 2016-12-01 | $25.19 | $25.38 | $24.98 | $25.21 | $51.74 | 5,982,648 |
| 2016-11-30 | $24.80 | $25.14 | $24.64 | $25.07 | $51.45 | 3,544,203 |
| 2016-11-29 | $24.89 | $25.13 | $24.77 | $24.81 | $50.92 | 3,491,020 |
| 2016-11-28 | $25.17 | $25.27 | $24.80 | $24.81 | $50.92 | 3,706,881 |
| 2016-11-25 | $25.10 | $25.45 | $25.07 | $25.31 | $51.95 | 743,936 |
| 2016-11-23 | $24.84 | $25.06 | $24.67 | $25.03 | $51.37 | 2,326,334 |
| 2016-11-22 | $24.69 | $24.87 | $24.64 | $24.85 | $51.00 | 2,067,347 |
| 2016-11-21 | $24.53 | $24.65 | $24.45 | $24.63 | $50.55 | 2,640,957 |
| 2016-11-18 | $24.58 | $24.64 | $24.35 | $24.42 | $50.12 | 2,277,319 |
| 2016-11-17 | $24.55 | $24.68 | $24.33 | $24.57 | $50.43 | 3,425,821 |
| 2016-11-16 | $24.41 | $24.77 | $24.41 | $24.55 | $50.39 | 2,872,686 |
| 2016-11-15 | $24.32 | $24.54 | $24.26 | $24.49 | $50.26 | 2,671,821 |
| 2016-11-14 | $23.79 | $24.50 | $23.65 | $24.32 | $49.92 | 4,552,609 |
| 2016-11-11 | $23.51 | $23.73 | $23.43 | $23.71 | $48.66 | 2,483,476 |
| 2016-11-10 | $23.59 | $23.66 | $23.36 | $23.46 | $48.15 | 7,206,336 |
| 2016-11-09 | $23.08 | $23.73 | $22.68 | $23.61 | $48.46 | 2,919,733 |
| 2016-11-08 | $22.56 | $23.47 | $22.43 | $23.30 | $47.82 | 2,969,547 |
| 2016-11-07 | $22.85 | $22.94 | $22.74 | $22.91 | $46.88 | 2,181,253 |
| 2016-11-04 | $22.26 | $22.77 | $22.26 | $22.59 | $46.23 | 3,064,685 |
| 2016-11-03 | $22.41 | $22.75 | $22.25 | $22.28 | $45.59 | 2,340,542 |
| 2016-11-02 | $22.44 | $22.69 | $22.27 | $22.30 | $45.63 | 2,636,443 |
| 2016-11-01 | $22.75 | $22.75 | $22.15 | $22.44 | $45.92 | 2,100,373 |
| 2016-10-31 | $22.60 | $22.70 | $22.47 | $22.60 | $46.25 | 3,770,955 |
| 2016-10-28 | $22.27 | $22.42 | $22.09 | $22.25 | $45.53 | 2,505,975 |
| 2016-10-27 | $21.80 | $22.36 | $21.80 | $22.25 | $45.53 | 3,550,260 |
| 2016-10-26 | $22.11 | $22.42 | $22.00 | $22.32 | $45.67 | 5,174,791 |
| 2016-10-25 | $22.79 | $22.91 | $22.63 | $22.73 | $46.51 | 2,429,945 |
| 2016-10-24 | $23.52 | $23.76 | $22.90 | $22.94 | $46.94 | 6,765,425 |
| 2016-10-21 | $22.90 | $23.11 | $22.75 | $22.91 | $46.88 | 1,856,353 |
| 2016-10-20 | $23.10 | $23.17 | $22.83 | $23.00 | $47.06 | 2,393,415 |
| 2016-10-19 | $23.13 | $23.33 | $23.03 | $23.10 | $47.27 | 1,314,871 |
| 2016-10-18 | $22.96 | $23.12 | $22.83 | $23.03 | $47.13 | 1,571,834 |
| 2016-10-17 | $22.81 | $23.02 | $22.73 | $22.75 | $46.55 | 1,676,357 |
| 2016-10-14 | $22.80 | $23.08 | $22.77 | $22.89 | $46.84 | 3,186,004 |
| 2016-10-13 | $22.48 | $22.87 | $22.24 | $22.72 | $46.49 | 2,259,338 |
| 2016-10-12 | $22.57 | $22.81 | $22.50 | $22.75 | $46.55 | 2,065,480 |
| 2016-10-11 | $22.77 | $22.83 | $22.50 | $22.55 | $46.14 | 2,433,788 |
| 2016-10-10 | $22.56 | $22.95 | $22.53 | $22.83 | $46.72 | 2,303,813 |
| 2016-10-07 | $22.54 | $22.67 | $22.33 | $22.43 | $45.90 | 1,082,209 |
| 2016-10-06 | $22.75 | $22.82 | $22.42 | $22.53 | $46.10 | 2,114,029 |
| 2016-10-05 | $22.81 | $22.92 | $22.68 | $22.74 | $46.53 | 1,666,074 |
| 2016-10-04 | $22.98 | $23.04 | $22.72 | $22.83 | $46.72 | 2,390,966 |
| 2016-10-03 | $22.94 | $23.09 | $22.82 | $22.88 | $46.82 | 1,189,238 |
| 2016-09-30 | $22.85 | $23.12 | $22.80 | $22.93 | $46.92 | 1,914,830 |
| 2016-09-29 | $22.80 | $23.10 | $22.66 | $22.82 | $46.70 | 3,350,836 |
| 2016-09-28 | $23.14 | $23.21 | $22.74 | $22.86 | $46.78 | 4,332,657 |
| 2016-09-27 | $22.99 | $23.15 | $22.95 | $23.06 | $47.19 | 1,217,791 |
| 2016-09-26 | $23.39 | $23.47 | $22.92 | $22.95 | $46.96 | 2,097,422 |
| 2016-09-23 | $23.44 | $23.70 | $23.42 | $23.60 | $48.29 | 1,034,130 |
| 2016-09-22 | $23.42 | $23.67 | $23.40 | $23.57 | $48.23 | 1,385,244 |
| 2016-09-21 | $23.30 | $23.34 | $22.91 | $23.31 | $47.70 | 2,979,675 |
| 2016-09-20 | $23.13 | $23.46 | $23.11 | $23.31 | $47.70 | 1,754,150 |
| 2016-09-19 | $23.12 | $23.25 | $22.96 | $23.02 | $47.11 | 1,142,292 |
| 2016-09-16 | $23.02 | $23.18 | $22.95 | $23.03 | $47.13 | 1,601,068 |
| 2016-09-15 | $23.04 | $23.28 | $23.04 | $23.10 | $47.27 | 1,456,575 |
| 2016-09-14 | $22.92 | $23.23 | $22.72 | $23.13 | $47.33 | 2,022,725 |
| 2016-09-13 | $22.81 | $23.06 | $22.78 | $22.93 | $46.92 | 1,929,996 |
| 2016-09-12 | $22.55 | $23.15 | $22.50 | $23.05 | $47.17 | 2,587,652 |
| 2016-09-09 | $23.20 | $23.29 | $22.70 | $22.73 | $46.51 | 2,973,465 |
| 2016-09-08 | $23.61 | $23.71 | $23.36 | $23.41 | $47.90 | 1,359,249 |
| 2016-09-07 | $23.64 | $23.76 | $23.58 | $23.65 | $48.39 | 987,613 |
| 2016-09-06 | $23.74 | $23.78 | $23.46 | $23.63 | $48.35 | 926,239 |
| 2016-09-02 | $23.64 | $23.95 | $23.63 | $23.74 | $48.58 | 996,844 |
| 2016-09-01 | $24.06 | $24.06 | $23.60 | $23.77 | $48.64 | 3,204,985 |
| 2016-08-31 | $23.54 | $23.98 | $23.54 | $23.87 | $48.84 | 1,869,631 |
| 2016-08-30 | $24.06 | $24.11 | $23.67 | $23.78 | $48.66 | 3,145,462 |
| 2016-08-29 | $24.01 | $24.18 | $23.98 | $24.00 | $49.11 | 1,311,440 |
| 2016-08-26 | $24.16 | $24.32 | $23.87 | $24.02 | $49.15 | 1,678,113 |
| 2016-08-25 | $24.12 | $24.21 | $23.99 | $24.20 | $49.52 | 1,080,855 |
| 2016-08-24 | $24.13 | $24.31 | $23.94 | $24.17 | $49.46 | 1,508,012 |
| 2016-08-23 | $24.20 | $24.33 | $24.12 | $24.13 | $49.38 | 1,325,958 |
| 2016-08-22 | $24.12 | $24.22 | $24.03 | $24.15 | $49.42 | 889,441 |
| 2016-08-19 | $24.05 | $24.18 | $23.99 | $24.17 | $49.46 | 1,612,999 |
| 2016-08-18 | $24.23 | $24.34 | $24.14 | $24.15 | $49.42 | 4,517,935 |
| 2016-08-17 | $24.30 | $24.35 | $24.13 | $24.28 | $49.68 | 4,979,163 |
| 2016-08-16 | $24.09 | $24.42 | $23.98 | $24.37 | $49.72 | 2,314,624 |
| 2016-08-15 | $23.99 | $24.13 | $23.81 | $24.12 | $49.21 | 2,006,701 |
| 2016-08-12 | $23.57 | $23.93 | $23.53 | $23.91 | $48.79 | 2,399,088 |
| 2016-08-11 | $23.67 | $23.88 | $23.59 | $23.66 | $48.28 | 3,405,325 |
| 2016-08-10 | $23.72 | $23.85 | $23.41 | $23.56 | $48.07 | 2,653,472 |
| 2016-08-09 | $23.76 | $24.02 | $23.59 | $23.68 | $48.32 | 4,363,907 |
| 2016-08-08 | $23.50 | $23.98 | $23.46 | $23.82 | $48.60 | 2,623,573 |
| 2016-08-05 | $23.23 | $23.54 | $23.17 | $23.45 | $47.85 | 1,344,090 |
| 2016-08-04 | $22.83 | $23.12 | $22.75 | $23.08 | $47.09 | 1,624,347 |
| 2016-08-03 | $22.77 | $23.13 | $22.56 | $22.83 | $46.58 | 2,269,832 |
| 2016-08-02 | $23.18 | $23.38 | $22.59 | $22.87 | $46.66 | 1,662,203 |
| 2016-08-01 | $23.15 | $23.37 | $23.02 | $23.32 | $47.58 | 1,643,856 |
| 2016-07-29 | $22.81 | $23.22 | $22.76 | $23.19 | $47.32 | 3,699,680 |
| 2016-07-28 | $23.09 | $23.10 | $22.62 | $22.89 | $46.70 | 3,613,766 |
| 2016-07-27 | $23.70 | $23.80 | $23.13 | $23.17 | $47.28 | 5,528,161 |
| 2016-07-26 | $23.90 | $24.03 | $23.82 | $23.87 | $48.70 | 3,013,176 |
| 2016-07-25 | $24.31 | $24.42 | $23.91 | $23.94 | $48.85 | 2,101,671 |
| 2016-07-22 | $23.97 | $24.36 | $23.86 | $24.34 | $49.66 | 2,540,078 |
| 2016-07-21 | $23.92 | $24.43 | $23.86 | $23.97 | $48.91 | 2,913,961 |
| 2016-07-20 | $24.03 | $24.16 | $23.80 | $24.00 | $48.97 | 2,238,855 |
| 2016-07-19 | $23.65 | $24.03 | $23.53 | $23.89 | $48.75 | 2,271,306 |
| 2016-07-18 | $23.81 | $24.05 | $23.76 | $23.99 | $48.95 | 2,155,159 |
| 2016-07-15 | $23.58 | $23.90 | $23.46 | $23.79 | $48.54 | 1,267,336 |
| 2016-07-14 | $23.81 | $23.91 | $23.65 | $23.71 | $48.38 | 981,498 |
| 2016-07-13 | $23.74 | $23.78 | $23.22 | $23.62 | $48.19 | 2,268,592 |
| 2016-07-12 | $23.69 | $23.94 | $23.61 | $23.76 | $48.48 | 3,798,715 |
| 2016-07-11 | $23.50 | $23.57 | $23.37 | $23.46 | $47.87 | 1,240,897 |
| 2016-07-08 | $23.13 | $23.35 | $23.07 | $23.33 | $47.60 | 1,177,418 |
| 2016-07-07 | $22.62 | $23.01 | $22.60 | $22.84 | $46.60 | 2,342,442 |
| 2016-07-06 | $22.30 | $22.58 | $22.17 | $22.57 | $46.05 | 1,628,821 |
| 2016-07-05 | $22.76 | $22.82 | $22.18 | $22.38 | $45.66 | 1,539,659 |
| 2016-07-01 | $22.58 | $22.93 | $22.58 | $22.88 | $46.68 | 1,346,590 |
| 2016-06-30 | $22.39 | $22.54 | $22.14 | $22.53 | $45.97 | 3,024,879 |
| 2016-06-29 | $21.81 | $22.70 | $21.81 | $22.29 | $45.48 | 3,885,339 |
| 2016-06-28 | $21.46 | $21.69 | $21.13 | $21.52 | $43.91 | 2,563,224 |
| 2016-06-27 | $21.63 | $21.63 | $20.86 | $21.13 | $43.11 | 4,441,535 |
| 2016-06-24 | $22.44 | $22.85 | $21.74 | $21.85 | $44.58 | 5,615,375 |
| 2016-06-23 | $23.17 | $23.60 | $23.05 | $23.43 | $47.81 | 3,589,753 |
| 2016-06-22 | $22.97 | $23.19 | $22.80 | $22.87 | $46.66 | 1,785,056 |
| 2016-06-21 | $23.14 | $23.17 | $22.76 | $22.87 | $46.66 | 2,741,009 |
| 2016-06-20 | $22.71 | $23.28 | $22.68 | $23.16 | $47.26 | 4,289,565 |
| 2016-06-17 | $21.74 | $22.49 | $21.74 | $22.47 | $45.85 | 3,444,694 |
| 2016-06-16 | $21.55 | $21.80 | $21.22 | $21.74 | $44.36 | 2,469,375 |
| 2016-06-15 | $21.25 | $21.97 | $21.20 | $21.68 | $44.24 | 3,062,048 |
| 2016-06-14 | $21.03 | $21.27 | $21.01 | $21.14 | $43.13 | 1,949,151 |
| 2016-06-13 | $21.15 | $21.45 | $21.05 | $21.18 | $43.22 | 1,723,739 |
| 2016-06-10 | $21.36 | $21.37 | $21.01 | $21.18 | $43.22 | 1,716,722 |
| 2016-06-09 | $21.62 | $21.70 | $21.40 | $21.60 | $44.07 | 1,161,163 |
| 2016-06-08 | $21.87 | $21.97 | $21.48 | $21.72 | $44.32 | 1,869,024 |
| 2016-06-07 | $22.03 | $22.12 | $21.80 | $21.83 | $44.54 | 1,406,113 |
| 2016-06-06 | $21.75 | $22.08 | $21.72 | $22.01 | $44.91 | 3,786,955 |
| 2016-06-03 | $21.52 | $21.75 | $21.25 | $21.72 | $44.32 | 4,768,046 |
| 2016-06-02 | $20.96 | $21.73 | $20.86 | $21.61 | $44.09 | 3,288,517 |
| 2016-06-01 | $20.78 | $20.97 | $20.74 | $20.94 | $42.73 | 1,168,542 |
| 2016-05-31 | $20.79 | $20.90 | $20.56 | $20.78 | $42.40 | 2,324,954 |
| 2016-05-27 | $20.53 | $20.84 | $20.50 | $20.75 | $42.34 | 1,570,619 |
| 2016-05-26 | $20.99 | $21.00 | $20.45 | $20.50 | $41.83 | 1,778,969 |
| 2016-05-25 | $20.85 | $21.08 | $20.49 | $20.96 | $42.77 | 3,193,002 |
| 2016-05-24 | $20.75 | $20.98 | $20.48 | $20.84 | $42.52 | 1,967,891 |
| 2016-05-23 | $20.50 | $20.78 | $20.45 | $20.62 | $42.07 | 2,662,799 |
| 2016-05-20 | $20.64 | $20.80 | $20.50 | $20.54 | $41.91 | 2,141,007 |
| 2016-05-19 | $20.43 | $20.66 | $20.25 | $20.62 | $42.07 | 5,540,268 |
| 2016-05-18 | $21.53 | $21.80 | $20.88 | $21.08 | $43.01 | 3,851,678 |
| 2016-05-17 | $21.68 | $21.96 | $21.52 | $21.75 | $44.23 | 2,679,605 |
| 2016-05-16 | $21.55 | $21.85 | $21.47 | $21.76 | $44.25 | 1,471,319 |
| 2016-05-13 | $21.84 | $22.13 | $21.46 | $21.50 | $43.72 | 1,966,952 |
| 2016-05-12 | $22.32 | $22.38 | $21.68 | $21.93 | $44.60 | 2,233,639 |
| 2016-05-11 | $22.69 | $22.83 | $22.20 | $22.28 | $45.31 | 2,749,549 |
| 2016-05-10 | $22.30 | $22.92 | $22.05 | $22.84 | $46.45 | 2,794,069 |
| 2016-05-09 | $22.01 | $22.16 | $21.84 | $22.14 | $45.03 | 1,445,752 |
| 2016-05-06 | $21.87 | $22.13 | $21.75 | $22.03 | $44.80 | 1,676,911 |
| 2016-05-05 | $22.09 | $22.27 | $21.97 | $22.04 | $44.82 | 1,205,160 |
| 2016-05-04 | $22.02 | $22.21 | $21.89 | $22.04 | $44.82 | 2,981,964 |
| 2016-05-03 | $22.02 | $22.33 | $21.98 | $22.20 | $45.15 | 2,166,209 |
| 2016-05-02 | $22.19 | $22.27 | $21.94 | $22.25 | $45.25 | 2,133,064 |
| 2016-04-29 | $22.22 | $22.27 | $21.88 | $22.05 | $44.84 | 1,994,195 |
| 2016-04-28 | $22.19 | $22.67 | $22.06 | $22.24 | $45.23 | 2,748,894 |
| 2016-04-27 | $21.48 | $22.50 | $21.43 | $22.28 | $45.31 | 2,816,187 |
| 2016-04-26 | $21.74 | $21.84 | $21.22 | $21.64 | $44.01 | 3,559,370 |
| 2016-04-25 | $21.69 | $22.02 | $21.69 | $21.74 | $44.21 | 2,629,440 |
| 2016-04-22 | $22.05 | $22.24 | $21.50 | $21.65 | $44.03 | 3,279,114 |
| 2016-04-21 | $22.02 | $22.50 | $22.02 | $22.12 | $44.98 | 2,908,318 |
| 2016-04-20 | $22.39 | $22.40 | $21.92 | $21.92 | $44.58 | 4,101,582 |
| 2016-04-19 | $22.25 | $22.45 | $22.08 | $22.31 | $45.37 | 1,666,606 |
| 2016-04-18 | $22.48 | $22.53 | $22.13 | $22.23 | $45.21 | 2,314,803 |
| 2016-04-15 | $22.62 | $22.75 | $22.28 | $22.49 | $45.74 | 1,663,974 |
| 2016-04-14 | $22.87 | $23.01 | $22.70 | $22.71 | $46.18 | 1,545,987 |
| 2016-04-13 | $22.53 | $22.82 | $22.42 | $22.80 | $46.37 | 1,943,879 |
| 2016-04-12 | $22.60 | $22.86 | $22.39 | $22.46 | $45.68 | 3,052,036 |
| 2016-04-11 | $22.43 | $22.69 | $22.29 | $22.30 | $45.35 | 1,715,139 |
| 2016-04-08 | $22.36 | $22.62 | $22.21 | $22.30 | $45.35 | 1,889,786 |
| 2016-04-07 | $22.05 | $22.19 | $21.91 | $22.10 | $44.94 | 2,191,904 |
| 2016-04-06 | $21.81 | $22.26 | $21.63 | $22.25 | $45.25 | 2,142,074 |
| 2016-04-05 | $21.97 | $22.00 | $21.68 | $21.84 | $44.42 | 2,241,221 |
| 2016-04-04 | $22.04 | $22.31 | $21.85 | $22.19 | $45.13 | 1,511,307 |
| 2016-04-01 | $22.06 | $22.15 | $21.48 | $22.01 | $44.76 | 5,003,602 |
| 2016-03-31 | $22.74 | $22.89 | $22.48 | $22.52 | $45.80 | 1,314,696 |
| 2016-03-30 | $22.64 | $22.78 | $22.38 | $22.73 | $46.23 | 2,120,416 |
| 2016-03-29 | $22.29 | $22.50 | $22.11 | $22.46 | $45.68 | 2,066,438 |
| 2016-03-28 | $22.21 | $22.46 | $21.72 | $22.28 | $45.31 | 2,059,823 |
| 2016-03-24 | $21.84 | $22.07 | $21.65 | $22.07 | $44.88 | 2,676,582 |
| 2016-03-23 | $22.27 | $22.33 | $21.81 | $21.94 | $44.62 | 1,862,818 |
| 2016-03-22 | $22.12 | $22.37 | $21.97 | $22.28 | $45.31 | 3,037,624 |
| 2016-03-21 | $22.12 | $22.60 | $22.06 | $22.41 | $45.57 | 3,298,590 |
| 2016-03-18 | $21.38 | $22.12 | $21.38 | $22.01 | $44.76 | 2,830,774 |
| 2016-03-17 | $21.14 | $21.27 | $20.75 | $21.24 | $43.19 | 1,606,076 |
| 2016-03-16 | $20.98 | $21.30 | $20.86 | $21.23 | $43.17 | 2,099,913 |
| 2016-03-15 | $21.15 | $21.23 | $20.92 | $21.12 | $42.81 | 1,392,891 |
| 2016-03-14 | $21.64 | $21.73 | $21.28 | $21.31 | $43.19 | 2,747,255 |
| 2016-03-11 | $20.79 | $21.26 | $20.44 | $21.26 | $43.09 | 1,912,208 |
| 2016-03-10 | $20.91 | $20.96 | $20.11 | $20.51 | $41.57 | 1,760,599 |
| 2016-03-09 | $21.06 | $21.11 | $20.52 | $20.77 | $42.10 | 1,599,569 |
| 2016-03-08 | $21.38 | $21.43 | $20.92 | $20.94 | $42.44 | 1,962,493 |
| 2016-03-07 | $21.78 | $21.94 | $21.51 | $21.56 | $43.70 | 1,758,817 |
| 2016-03-04 | $21.68 | $21.90 | $21.47 | $21.89 | $44.37 | 1,890,708 |
| 2016-03-03 | $21.35 | $21.66 | $21.24 | $21.59 | $43.76 | 1,541,221 |
| 2016-03-02 | $20.96 | $21.40 | $20.95 | $21.39 | $43.36 | 2,152,316 |
| 2016-03-01 | $20.98 | $21.15 | $20.63 | $20.95 | $42.47 | 2,049,782 |
| 2016-02-29 | $20.70 | $20.81 | $20.15 | $20.78 | $42.12 | 3,554,862 |
| 2016-02-26 | $21.25 | $21.44 | $20.25 | $20.70 | $41.96 | 4,271,982 |
| 2016-02-25 | $19.93 | $20.28 | $19.67 | $20.20 | $40.94 | 1,821,057 |
| 2016-02-24 | $19.70 | $19.94 | $19.23 | $19.89 | $40.32 | 2,338,241 |
| 2016-02-23 | $19.85 | $20.31 | $19.78 | $19.88 | $40.30 | 1,961,319 |
| 2016-02-22 | $20.16 | $20.49 | $19.55 | $19.90 | $40.34 | 2,338,246 |
| 2016-02-19 | $19.51 | $19.95 | $19.09 | $19.88 | $40.30 | 3,594,782 |
| 2016-02-18 | $19.63 | $19.97 | $19.04 | $19.61 | $39.75 | 2,908,137 |
| 2016-02-17 | $19.10 | $19.79 | $19.10 | $19.70 | $39.93 | 3,202,725 |
| 2016-02-16 | $18.84 | $19.12 | $18.46 | $18.99 | $38.49 | 2,645,362 |
| 2016-02-12 | $18.10 | $18.64 | $18.00 | $18.54 | $37.58 | 2,879,751 |
| 2016-02-11 | $17.68 | $17.98 | $17.53 | $17.85 | $36.18 | 3,834,381 |
| 2016-02-10 | $17.73 | $18.35 | $17.72 | $18.08 | $36.65 | 2,339,583 |
| 2016-02-09 | $17.40 | $18.23 | $17.22 | $17.64 | $35.76 | 2,482,353 |
| 2016-02-08 | $17.40 | $17.63 | $17.08 | $17.48 | $35.43 | 3,466,739 |
| 2016-02-05 | $18.03 | $18.11 | $17.45 | $17.60 | $35.67 | 2,308,361 |
| 2016-02-04 | $17.24 | $18.15 | $17.20 | $18.09 | $36.67 | 2,397,940 |
| 2016-02-03 | $17.39 | $17.51 | $16.59 | $17.41 | $35.29 | 2,086,857 |
| 2016-02-02 | $17.68 | $17.68 | $17.09 | $17.28 | $35.03 | 2,381,984 |
| 2016-02-01 | $17.77 | $18.06 | $17.52 | $17.96 | $36.40 | 1,974,891 |
| 2016-01-29 | $17.27 | $17.81 | $17.17 | $17.81 | $36.10 | 2,855,907 |
| 2016-01-28 | $18.16 | $18.17 | $17.12 | $17.18 | $34.82 | 3,163,092 |
| 2016-01-27 | $18.33 | $18.50 | $17.80 | $17.92 | $36.32 | 2,423,603 |
| 2016-01-26 | $17.59 | $18.53 | $17.48 | $18.49 | $37.48 | 3,126,310 |
| 2016-01-25 | $18.26 | $18.38 | $17.29 | $17.42 | $35.31 | 2,867,342 |
| 2016-01-22 | $18.66 | $18.87 | $18.00 | $18.27 | $37.03 | 2,783,367 |
| 2016-01-21 | $17.73 | $18.64 | $17.71 | $18.36 | $37.22 | 5,232,104 |
| 2016-01-20 | $17.02 | $18.05 | $16.16 | $17.74 | $35.96 | 5,865,525 |
| 2016-01-19 | $17.92 | $17.99 | $16.94 | $17.31 | $35.09 | 2,419,794 |
| 2016-01-15 | $17.81 | $17.90 | $17.32 | $17.75 | $35.98 | 4,013,886 |
| 2016-01-14 | $18.09 | $18.43 | $17.61 | $18.40 | $37.30 | 3,981,783 |
| 2016-01-13 | $19.49 | $19.59 | $18.49 | $18.54 | $37.58 | 3,435,340 |
| 2016-01-12 | $19.43 | $19.67 | $19.22 | $19.56 | $39.65 | 2,395,523 |
| 2016-01-11 | $19.26 | $19.64 | $19.00 | $19.24 | $39.00 | 2,921,251 |
| 2016-01-08 | $19.48 | $19.80 | $19.13 | $19.15 | $38.82 | 2,350,249 |
| 2016-01-07 | $19.62 | $19.83 | $19.14 | $19.25 | $39.02 | 8,919,013 |
| 2016-01-06 | $20.73 | $20.79 | $19.84 | $20.00 | $40.54 | 4,763,006 |
| 2016-01-05 | $21.10 | $21.35 | $20.92 | $21.10 | $42.77 | 1,515,297 |
| 2016-01-04 | $21.20 | $21.27 | $20.65 | $21.09 | $42.75 | 2,402,343 |
| 2015-12-31 | $21.58 | $21.85 | $21.40 | $21.40 | $43.38 | 1,154,647 |
| 2015-12-30 | $21.67 | $21.88 | $21.57 | $21.60 | $43.78 | 1,097,375 |
| 2015-12-29 | $21.91 | $21.98 | $21.61 | $21.79 | $44.17 | 867,646 |
| 2015-12-28 | $21.83 | $21.97 | $21.55 | $21.78 | $44.15 | 1,025,092 |
| 2015-12-24 | $22.02 | $22.12 | $21.81 | $21.87 | $44.33 | 490,649 |
| 2015-12-23 | $21.77 | $22.12 | $21.46 | $22.04 | $44.67 | 2,459,193 |
| 2015-12-22 | $21.35 | $21.99 | $21.28 | $21.76 | $44.11 | 3,367,860 |
| 2015-12-21 | $21.53 | $21.64 | $21.22 | $21.37 | $43.32 | 2,814,113 |
| 2015-12-18 | $22.02 | $22.37 | $21.38 | $21.46 | $43.50 | 2,557,470 |
| 2015-12-17 | $22.87 | $22.88 | $22.10 | $22.12 | $44.84 | 2,378,916 |
| 2015-12-16 | $21.54 | $23.71 | $21.45 | $22.45 | $45.51 | 6,362,182 |
| 2015-12-15 | $21.52 | $21.73 | $21.30 | $21.34 | $43.26 | 2,354,656 |
| 2015-12-14 | $21.64 | $21.88 | $20.91 | $21.28 | $43.13 | 3,774,695 |
| 2015-12-11 | $21.77 | $21.89 | $21.50 | $21.80 | $44.19 | 2,480,345 |
| 2015-12-10 | $21.86 | $22.21 | $21.77 | $22.09 | $44.78 | 2,578,308 |
| 2015-12-09 | $22.45 | $22.79 | $21.74 | $21.74 | $44.07 | 3,636,872 |
| 2015-12-08 | $22.18 | $22.62 | $22.12 | $22.52 | $45.65 | 1,359,276 |
| 2015-12-07 | $23.07 | $23.15 | $22.40 | $22.67 | $45.95 | 2,012,055 |
| 2015-12-04 | $22.96 | $23.21 | $22.83 | $23.05 | $46.72 | 1,455,123 |
| 2015-12-03 | $23.77 | $23.83 | $22.54 | $22.84 | $46.30 | 2,051,344 |
| 2015-12-02 | $23.54 | $23.57 | $23.14 | $23.29 | $47.21 | 1,415,363 |
| 2015-12-01 | $23.40 | $23.62 | $23.20 | $23.59 | $47.82 | 1,304,603 |
| 2015-11-30 | $23.29 | $23.36 | $22.92 | $23.22 | $47.07 | 1,679,023 |
| 2015-11-27 | $23.26 | $23.39 | $23.20 | $23.30 | $47.23 | 620,121 |
| 2015-11-25 | $23.48 | $23.65 | $23.24 | $23.34 | $47.31 | 1,676,216 |
| 2015-11-24 | $23.10 | $23.50 | $23.04 | $23.45 | $47.53 | 2,000,576 |
| 2015-11-23 | $23.55 | $24.06 | $23.55 | $23.64 | $47.78 | 1,236,277 |
| 2015-11-20 | $23.78 | $23.95 | $23.35 | $23.52 | $47.53 | 1,447,333 |
| 2015-11-19 | $23.50 | $23.64 | $23.29 | $23.50 | $47.49 | 1,568,117 |
| 2015-11-18 | $23.20 | $23.46 | $22.94 | $23.41 | $47.31 | 3,870,759 |
| 2015-11-17 | $24.02 | $24.06 | $23.04 | $23.15 | $46.78 | 4,519,951 |
| 2015-11-16 | $24.20 | $24.22 | $23.19 | $23.84 | $48.18 | 7,174,472 |
| 2015-11-13 | $25.01 | $25.07 | $24.33 | $24.42 | $49.35 | 1,723,602 |
| 2015-11-12 | $25.34 | $25.37 | $25.01 | $25.12 | $50.77 | 1,467,886 |
| 2015-11-11 | $25.83 | $25.90 | $25.57 | $25.60 | $51.74 | 1,086,968 |
| 2015-11-10 | $25.42 | $25.73 | $25.33 | $25.70 | $51.94 | 1,316,181 |
| 2015-11-09 | $25.49 | $25.58 | $25.06 | $25.44 | $51.41 | 1,345,229 |
| 2015-11-06 | $25.70 | $26.01 | $25.46 | $25.64 | $51.82 | 1,035,742 |
| 2015-11-05 | $25.37 | $25.88 | $25.31 | $25.67 | $51.88 | 1,214,172 |
| 2015-11-04 | $25.67 | $25.70 | $25.24 | $25.41 | $51.35 | 1,518,455 |
| 2015-11-03 | $25.19 | $25.71 | $24.93 | $25.57 | $51.68 | 1,974,789 |
| 2015-11-02 | $25.17 | $25.49 | $25.01 | $25.29 | $51.11 | 1,561,912 |
| 2015-10-30 | $25.16 | $25.25 | $24.82 | $24.99 | $50.50 | 1,234,855 |
| 2015-10-29 | $24.80 | $25.21 | $24.50 | $25.15 | $50.83 | 1,871,600 |
| 2015-10-28 | $26.04 | $26.27 | $24.40 | $25.09 | $50.71 | 5,862,592 |
| 2015-10-27 | $25.02 | $25.80 | $24.60 | $25.31 | $51.15 | 3,242,251 |
| 2015-10-26 | $24.57 | $25.14 | $24.53 | $25.00 | $50.52 | 1,619,430 |
| 2015-10-23 | $24.91 | $25.27 | $24.51 | $24.56 | $49.63 | 3,545,286 |
| 2015-10-22 | $24.80 | $25.44 | $24.72 | $25.22 | $50.97 | 2,219,688 |
| 2015-10-21 | $25.05 | $25.37 | $24.49 | $24.55 | $49.61 | 1,458,980 |
| 2015-10-20 | $24.27 | $24.93 | $24.23 | $24.92 | $50.36 | 2,056,129 |
| 2015-10-19 | $24.18 | $24.38 | $24.07 | $24.17 | $48.85 | 1,364,957 |
| 2015-10-16 | $24.44 | $24.62 | $24.00 | $24.22 | $48.95 | 2,173,040 |
| 2015-10-15 | $24.63 | $24.75 | $23.87 | $24.68 | $49.88 | 2,786,798 |
| 2015-10-14 | $24.94 | $25.11 | $24.37 | $24.42 | $49.35 | 1,830,204 |
| 2015-10-13 | $24.93 | $25.29 | $24.80 | $25.00 | $50.52 | 1,924,235 |
| 2015-10-12 | $25.18 | $25.47 | $25.09 | $25.22 | $50.97 | 1,238,696 |
| 2015-10-09 | $24.91 | $25.26 | $24.70 | $25.21 | $50.95 | 1,910,043 |
| 2015-10-08 | $24.18 | $25.13 | $24.05 | $24.89 | $50.30 | 2,321,342 |
| 2015-10-07 | $23.85 | $24.43 | $23.80 | $24.21 | $48.93 | 2,105,529 |
| 2015-10-06 | $24.03 | $24.17 | $23.70 | $23.79 | $48.08 | 1,404,331 |
| 2015-10-05 | $23.72 | $23.99 | $23.67 | $23.96 | $48.42 | 2,007,227 |
| 2015-10-02 | $23.15 | $23.66 | $22.81 | $23.58 | $47.65 | 11,500,077 |
| 2015-10-01 | $23.00 | $23.96 | $22.99 | $23.48 | $47.45 | 5,451,354 |
| 2015-09-30 | $22.10 | $22.94 | $22.00 | $22.94 | $46.36 | 3,234,801 |
| 2015-09-29 | $22.13 | $22.24 | $21.74 | $21.90 | $44.26 | 2,043,187 |
| 2015-09-28 | $22.94 | $22.98 | $21.97 | $22.04 | $44.54 | 2,594,103 |
| 2015-09-25 | $23.32 | $23.36 | $22.93 | $23.09 | $46.66 | 2,023,745 |
| 2015-09-24 | $23.30 | $23.44 | $23.01 | $23.19 | $46.87 | 2,340,336 |
| 2015-09-23 | $23.62 | $23.73 | $23.32 | $23.36 | $47.21 | 2,157,486 |
| 2015-09-22 | $23.70 | $23.78 | $23.35 | $23.68 | $47.86 | 2,061,824 |
| 2015-09-21 | $24.10 | $24.35 | $23.95 | $24.03 | $48.56 | 1,865,790 |
| 2015-09-18 | $24.81 | $24.81 | $23.94 | $23.96 | $48.42 | 4,614,274 |
| 2015-09-17 | $25.47 | $25.90 | $25.38 | $25.42 | $51.37 | 1,505,008 |
| 2015-09-16 | $25.09 | $25.59 | $25.05 | $25.47 | $51.47 | 2,433,138 |
| 2015-09-15 | $25.47 | $25.47 | $24.84 | $25.01 | $50.54 | 4,578,675 |
| 2015-09-14 | $25.57 | $25.69 | $25.38 | $25.47 | $51.47 | 1,727,288 |
| 2015-09-11 | $25.32 | $25.61 | $25.23 | $25.59 | $51.72 | 1,603,574 |
| 2015-09-10 | $25.40 | $25.69 | $25.16 | $25.46 | $51.45 | 2,670,171 |
| 2015-09-09 | $25.57 | $25.74 | $25.27 | $25.40 | $51.33 | 2,875,539 |
| 2015-09-08 | $25.03 | $25.39 | $24.94 | $25.35 | $51.23 | 1,674,520 |
| 2015-09-04 | $24.30 | $24.74 | $24.19 | $24.60 | $49.72 | 2,400,146 |
| 2015-09-03 | $24.46 | $25.06 | $24.41 | $24.72 | $49.96 | 1,933,430 |
| 2015-09-02 | $24.38 | $24.48 | $24.14 | $24.39 | $49.29 | 1,513,658 |
| 2015-09-01 | $24.33 | $24.61 | $23.94 | $24.10 | $48.70 | 1,464,277 |
Hilton Worldwide Holdings Inc (HLT) News Headlines
.jpg)
.jpg)
Expedia misses quarterly revenue estimates amid weak US travel demand; shares down
None
reuters.com May 8, 2025.jpg)
Recent Hilton Worldwide Holdings Inc (HLT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Hilton Worldwide Holdings Inc (HLT) in the Lodging Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hilton Worldwide Holdings Inc | HLT | Lodging | Consumer Cyclical | 233,000 |
| Marriott International Inc - Class A | MAR | Lodging | Consumer Cyclical | 170,000 |
| Intercontinental Hotels Group | IHG | Lodging | Consumer Cyclical | 43,150 |
| Hyatt Hotels Corporation - Class A | H | Lodging | Consumer Cyclical | 33,000 |
| GreenTree Hospitality Group Ltd | GHG | Lodging | Consumer Cyclical | 30,000 |
| Wyndham Hotels & Resorts Inc | WH | Lodging | Consumer Cyclical | 24,000 |
| Huazhu Group Ltd | HTHT | Lodging | Consumer Cyclical | 22,504 |
| Choice Hotels International Inc | CHH | Lodging | Consumer Cyclical | 3,000 |
| Intergroup Corp | INTG | Lodging | Consumer Cyclical | 30 |
| Extended Stay America Inc - Units | STAY | Lodging | Consumer Cyclical | 0 |