Intercontinental Exchange Inc (ICE) Exchange: NYSE
Data as of April 23, 2024
$136.23 ($-1.87) -1.35%
Intercontinental Exchange Inc - Daily Information
Click for more stock information on Intercontinental Exchange Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $138.25 |
| Previous Close | $136.23 |
| High | $138.39 |
| Low | $135.99 |
| Adjusted Open | $138.25 |
| Previous Adjusted Close | $136.23 |
| Adjusted High | $138.39 |
| Adjusted Low | $135.99 |
About Intercontinental Exchange Inc (ICE)
Intercontinental Exchange Inc (ICE) is a Fortune 500 market operator of regulated exchanges, clearing houses and listings venues. ICE operates exchanges and marketplaces used to trade futures and options contracts, such as the New York Stock Exchange (NYSE). The company was founded in 2000 and is headquartered in Atlanta, Georgia. Since its inception, ICE has gone on to acquire and operate 11 regulated exchanges and marketplaces, with a presence in four countries on five continents. It offers options and futures contracts related to energy, commodities, equity indices, credit derivatives, bonds, and currencies.
Invest in Intercontinental Exchange Inc (ICE)
Historical Stock Data for Intercontinental Exchange Inc (ICE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $138.25 | $138.39 | $135.99 | $136.23 | $136.23 | 2,024,105 |
| 2024-03-21 | $136.37 | $138.64 | $135.93 | $138.10 | $138.10 | 2,640,878 |
| 2024-03-20 | $135.27 | $136.42 | $134.15 | $136.10 | $136.10 | 2,243,153 |
| 2024-03-19 | $134.52 | $136.51 | $134.43 | $135.50 | $135.50 | 4,332,424 |
| 2024-03-18 | $135.12 | $135.63 | $134.17 | $134.40 | $134.40 | 3,721,405 |
| 2024-03-15 | $134.21 | $135.92 | $134.17 | $134.64 | $134.64 | 6,698,268 |
| 2024-03-14 | $136.88 | $137.04 | $134.61 | $135.45 | $135.45 | 2,359,245 |
| 2024-03-13 | $136.97 | $137.71 | $136.74 | $137.47 | $137.01 | 2,106,962 |
| 2024-03-12 | $137.05 | $138.22 | $136.64 | $136.99 | $136.54 | 1,870,031 |
| 2024-03-11 | $136.51 | $137.51 | $135.00 | $136.97 | $136.52 | 2,340,392 |
| 2024-03-08 | $138.18 | $139.86 | $138.18 | $138.66 | $138.66 | 1,281,996 |
| 2024-03-07 | $140.00 | $140.43 | $138.34 | $138.85 | $138.85 | 2,403,114 |
| 2024-03-06 | $138.66 | $139.80 | $137.51 | $139.43 | $139.43 | 2,030,529 |
| 2024-03-05 | $137.88 | $139.83 | $137.80 | $139.42 | $139.42 | 2,483,729 |
| 2024-03-04 | $138.05 | $138.68 | $137.50 | $138.07 | $138.07 | 1,858,963 |
| 2024-03-01 | $138.07 | $138.74 | $137.22 | $138.57 | $138.57 | 1,421,254 |
| 2024-02-29 | $139.00 | $139.73 | $138.25 | $138.42 | $138.42 | 2,873,185 |
| 2024-02-28 | $138.62 | $139.69 | $138.45 | $138.84 | $138.84 | 1,646,278 |
| 2024-02-27 | $137.76 | $138.95 | $137.39 | $138.63 | $138.63 | 2,023,626 |
| 2024-02-26 | $138.45 | $138.93 | $137.82 | $137.91 | $137.91 | 2,446,601 |
| 2024-02-23 | $139.43 | $139.78 | $138.05 | $138.38 | $138.38 | 2,141,105 |
| 2024-02-22 | $138.29 | $139.99 | $137.54 | $139.29 | $139.29 | 2,840,004 |
| 2024-02-21 | $136.01 | $137.12 | $135.42 | $136.69 | $136.69 | 2,585,387 |
| 2024-02-20 | $136.23 | $137.15 | $135.94 | $136.43 | $136.43 | 2,501,489 |
| 2024-02-16 | $137.23 | $138.34 | $136.99 | $137.12 | $137.12 | 2,084,174 |
| 2024-02-15 | $136.93 | $137.92 | $136.68 | $136.89 | $136.89 | 2,020,268 |
| 2024-02-14 | $135.19 | $136.73 | $134.84 | $136.66 | $136.66 | 2,125,500 |
| 2024-02-13 | $134.03 | $135.35 | $133.66 | $134.41 | $134.41 | 3,024,660 |
| 2024-02-12 | $135.79 | $136.22 | $134.68 | $135.46 | $135.46 | 2,099,325 |
| 2024-02-09 | $134.51 | $135.74 | $132.92 | $135.49 | $135.49 | 4,066,642 |
| 2024-02-08 | $132.03 | $135.98 | $131.00 | $134.12 | $134.12 | 5,492,063 |
| 2024-02-07 | $126.63 | $128.21 | $126.36 | $128.08 | $128.08 | 2,243,813 |
| 2024-02-06 | $126.72 | $127.15 | $125.72 | $126.33 | $126.33 | 2,901,394 |
| 2024-02-05 | $127.99 | $127.99 | $126.52 | $126.75 | $126.75 | 2,313,028 |
| 2024-02-02 | $129.60 | $129.96 | $127.68 | $128.70 | $128.70 | 1,810,926 |
| 2024-02-01 | $127.07 | $129.86 | $127.07 | $129.73 | $129.73 | 2,380,753 |
| 2024-01-31 | $129.35 | $129.93 | $127.00 | $127.33 | $127.33 | 2,406,466 |
| 2024-01-30 | $128.22 | $129.40 | $128.02 | $129.02 | $129.02 | 1,646,911 |
| 2024-01-29 | $127.19 | $128.20 | $126.84 | $128.18 | $128.18 | 1,934,382 |
| 2024-01-26 | $127.09 | $127.64 | $126.35 | $127.26 | $127.26 | 1,497,760 |
| 2024-01-25 | $127.49 | $127.72 | $126.24 | $127.29 | $127.29 | 2,043,478 |
| 2024-01-24 | $127.58 | $127.58 | $126.35 | $127.04 | $127.04 | 2,277,876 |
| 2024-01-23 | $127.13 | $127.70 | $126.77 | $127.14 | $127.14 | 1,543,472 |
| 2024-01-22 | $126.80 | $127.79 | $126.72 | $127.30 | $127.30 | 1,904,619 |
| 2024-01-19 | $127.09 | $127.31 | $125.69 | $126.45 | $126.45 | 3,047,186 |
| 2024-01-18 | $125.77 | $126.76 | $125.39 | $126.63 | $126.63 | 2,267,324 |
| 2024-01-17 | $125.13 | $126.28 | $124.65 | $125.83 | $125.83 | 1,535,656 |
| 2024-01-16 | $126.47 | $126.84 | $125.85 | $126.03 | $126.03 | 2,289,140 |
| 2024-01-12 | $127.31 | $127.89 | $126.64 | $126.96 | $126.96 | 1,549,997 |
| 2024-01-11 | $127.80 | $128.16 | $126.17 | $126.77 | $126.77 | 1,723,347 |
| 2024-01-10 | $127.22 | $127.69 | $126.18 | $127.65 | $127.65 | 1,977,072 |
| 2024-01-09 | $127.71 | $128.50 | $126.72 | $127.04 | $127.04 | 1,835,604 |
| 2024-01-08 | $127.16 | $128.50 | $126.95 | $128.41 | $128.41 | 3,165,501 |
| 2024-01-05 | $125.77 | $126.23 | $125.07 | $125.79 | $125.79 | 2,059,834 |
| 2024-01-04 | $124.85 | $126.51 | $124.36 | $125.62 | $125.62 | 2,845,493 |
| 2024-01-03 | $126.06 | $126.28 | $124.79 | $124.81 | $124.81 | 3,102,087 |
| 2024-01-02 | $128.02 | $128.42 | $125.70 | $126.45 | $126.45 | 2,228,019 |
| 2023-12-29 | $128.62 | $129.16 | $127.67 | $128.43 | $128.43 | 2,966,447 |
| 2023-12-28 | $127.88 | $128.74 | $127.84 | $128.60 | $128.60 | 2,895,699 |
| 2023-12-27 | $126.83 | $127.84 | $126.42 | $127.79 | $127.79 | 2,201,859 |
| 2023-12-26 | $125.75 | $126.90 | $125.75 | $126.65 | $126.65 | 2,031,984 |
| 2023-12-22 | $124.91 | $125.91 | $124.30 | $125.72 | $125.72 | 2,237,027 |
| 2023-12-21 | $122.72 | $124.33 | $122.65 | $124.23 | $124.23 | 1,895,378 |
| 2023-12-20 | $123.57 | $124.05 | $122.31 | $122.36 | $122.36 | 2,350,514 |
| 2023-12-19 | $123.56 | $123.96 | $123.07 | $123.77 | $123.77 | 1,783,865 |
| 2023-12-18 | $123.19 | $123.85 | $122.42 | $123.56 | $123.56 | 1,999,391 |
| 2023-12-15 | $122.98 | $123.40 | $121.56 | $123.10 | $123.10 | 4,795,557 |
| 2023-12-14 | $122.72 | $125.02 | $122.42 | $123.33 | $123.33 | 5,157,051 |
| 2023-12-13 | $117.81 | $121.73 | $117.49 | $121.54 | $121.54 | 4,580,022 |
| 2023-12-12 | $116.46 | $118.06 | $116.21 | $117.93 | $117.52 | 4,208,060 |
| 2023-12-11 | $113.92 | $116.73 | $113.87 | $116.14 | $115.74 | 3,433,095 |
| 2023-12-08 | $112.34 | $113.44 | $112.20 | $113.34 | $113.34 | 2,459,443 |
| 2023-12-07 | $113.32 | $113.64 | $111.82 | $112.53 | $112.53 | 2,880,086 |
| 2023-12-06 | $114.31 | $114.66 | $112.56 | $113.08 | $113.08 | 1,931,715 |
| 2023-12-05 | $114.71 | $114.86 | $113.64 | $114.08 | $114.08 | 2,821,416 |
| 2023-12-04 | $113.91 | $115.27 | $113.81 | $115.03 | $115.03 | 3,818,170 |
| 2023-12-01 | $113.20 | $114.27 | $112.72 | $114.24 | $114.24 | 3,007,848 |
| 2023-11-30 | $112.85 | $113.91 | $112.68 | $113.84 | $113.84 | 6,601,308 |
| 2023-11-29 | $113.80 | $113.80 | $112.55 | $112.69 | $112.69 | 2,376,919 |
| 2023-11-28 | $112.96 | $113.91 | $112.68 | $112.78 | $112.78 | 3,058,504 |
| 2023-11-27 | $114.22 | $114.31 | $112.99 | $113.14 | $113.14 | 2,240,809 |
| 2023-11-24 | $114.46 | $114.76 | $113.77 | $114.39 | $114.39 | 795,809 |
| 2023-11-22 | $113.93 | $114.91 | $113.65 | $114.32 | $114.32 | 2,481,650 |
| 2023-11-21 | $112.38 | $113.82 | $112.24 | $113.45 | $113.45 | 2,050,318 |
| 2023-11-20 | $111.17 | $112.36 | $110.64 | $112.15 | $112.15 | 1,749,421 |
| 2023-11-17 | $112.65 | $112.65 | $111.31 | $111.40 | $111.40 | 1,785,478 |
| 2023-11-16 | $111.83 | $112.42 | $111.53 | $112.27 | $112.27 | 2,430,888 |
| 2023-11-15 | $110.23 | $111.31 | $110.11 | $111.05 | $111.05 | 2,130,281 |
| 2023-11-14 | $109.00 | $111.64 | $108.94 | $110.45 | $110.45 | 2,359,862 |
| 2023-11-13 | $109.40 | $109.53 | $108.62 | $108.66 | $108.66 | 1,562,753 |
| 2023-11-10 | $109.17 | $110.06 | $108.56 | $109.78 | $109.78 | 2,422,680 |
| 2023-11-09 | $109.66 | $109.73 | $108.44 | $108.55 | $108.55 | 2,220,632 |
| 2023-11-08 | $108.31 | $109.36 | $107.76 | $109.17 | $109.17 | 2,686,642 |
| 2023-11-07 | $108.11 | $108.58 | $107.79 | $108.22 | $108.22 | 2,296,482 |
| 2023-11-06 | $108.00 | $108.45 | $107.40 | $107.79 | $107.79 | 1,702,061 |
| 2023-11-03 | $106.55 | $108.56 | $106.43 | $107.91 | $107.91 | 3,156,402 |
| 2023-11-02 | $106.89 | $108.36 | $104.91 | $106.26 | $106.26 | 5,633,270 |
| 2023-11-01 | $107.70 | $108.87 | $107.62 | $108.25 | $108.25 | 2,643,226 |
| 2023-10-31 | $106.24 | $107.54 | $105.96 | $107.44 | $107.44 | 2,401,553 |
| 2023-10-30 | $105.30 | $106.44 | $105.04 | $106.03 | $106.03 | 1,413,655 |
| 2023-10-27 | $107.23 | $107.58 | $104.49 | $104.72 | $104.72 | 2,508,730 |
| 2023-10-26 | $106.01 | $108.03 | $105.78 | $107.29 | $107.29 | 2,725,544 |
| 2023-10-25 | $106.66 | $107.05 | $105.68 | $106.73 | $106.73 | 3,103,909 |
| 2023-10-24 | $108.00 | $109.12 | $106.70 | $106.93 | $106.93 | 2,785,033 |
| 2023-10-23 | $107.53 | $108.67 | $107.45 | $107.71 | $107.71 | 2,627,719 |
| 2023-10-20 | $110.03 | $110.05 | $107.97 | $108.02 | $108.02 | 1,952,031 |
| 2023-10-19 | $109.34 | $110.42 | $108.95 | $109.57 | $109.57 | 2,693,902 |
| 2023-10-18 | $111.57 | $112.38 | $109.44 | $109.64 | $109.64 | 3,336,770 |
| 2023-10-17 | $111.55 | $112.77 | $111.10 | $111.76 | $111.76 | 3,162,299 |
| 2023-10-16 | $111.13 | $112.12 | $110.74 | $111.92 | $111.92 | 1,556,602 |
| 2023-10-13 | $110.85 | $111.44 | $109.74 | $110.43 | $110.43 | 1,512,350 |
| 2023-10-12 | $112.04 | $112.11 | $110.16 | $110.77 | $110.77 | 1,794,166 |
| 2023-10-11 | $112.18 | $112.49 | $110.84 | $111.45 | $111.45 | 1,302,246 |
| 2023-10-10 | $111.94 | $112.58 | $111.20 | $111.76 | $111.76 | 1,425,297 |
| 2023-10-09 | $110.48 | $112.41 | $110.44 | $112.13 | $112.13 | 2,442,751 |
| 2023-10-06 | $109.35 | $111.37 | $108.70 | $110.88 | $110.88 | 2,078,641 |
| 2023-10-05 | $108.72 | $109.81 | $108.51 | $109.69 | $109.69 | 1,368,671 |
| 2023-10-04 | $108.03 | $109.11 | $107.02 | $109.03 | $109.03 | 2,750,345 |
| 2023-10-03 | $108.99 | $109.27 | $107.02 | $107.59 | $107.59 | 2,786,420 |
| 2023-10-02 | $109.42 | $109.79 | $108.21 | $109.22 | $109.22 | 2,320,444 |
| 2023-09-29 | $111.34 | $111.44 | $109.26 | $110.02 | $110.02 | 2,960,847 |
| 2023-09-28 | $108.72 | $111.32 | $108.68 | $110.82 | $110.82 | 3,271,147 |
| 2023-09-27 | $107.79 | $108.61 | $107.24 | $108.27 | $108.27 | 3,876,388 |
| 2023-09-26 | $108.42 | $108.53 | $107.16 | $107.23 | $107.23 | 3,731,650 |
| 2023-09-25 | $109.88 | $110.09 | $109.01 | $109.18 | $109.18 | 2,569,270 |
| 2023-09-22 | $111.84 | $112.42 | $110.06 | $110.17 | $110.17 | 2,268,511 |
| 2023-09-21 | $114.80 | $114.99 | $112.37 | $112.42 | $112.42 | 2,362,165 |
| 2023-09-20 | $115.89 | $116.45 | $115.14 | $115.35 | $115.35 | 1,621,185 |
| 2023-09-19 | $116.08 | $116.34 | $115.42 | $115.47 | $115.47 | 2,014,381 |
| 2023-09-18 | $115.45 | $116.22 | $115.37 | $115.89 | $115.89 | 1,593,266 |
| 2023-09-15 | $116.17 | $117.07 | $115.39 | $115.72 | $115.72 | 3,817,888 |
| 2023-09-14 | $117.14 | $117.14 | $115.78 | $116.90 | $116.90 | 1,828,473 |
| 2023-09-13 | $115.72 | $116.96 | $115.11 | $116.77 | $116.35 | 3,169,931 |
| 2023-09-12 | $114.92 | $116.21 | $114.75 | $115.99 | $115.57 | 2,367,349 |
| 2023-09-11 | $115.43 | $115.43 | $114.45 | $115.03 | $114.62 | 1,703,986 |
| 2023-09-08 | $115.43 | $115.48 | $114.53 | $114.96 | $114.55 | 2,177,742 |
| 2023-09-07 | $113.49 | $115.49 | $112.98 | $115.23 | $114.82 | 2,622,796 |
| 2023-09-06 | $114.86 | $115.00 | $112.32 | $113.61 | $113.20 | 3,594,199 |
| 2023-09-05 | $115.81 | $116.01 | $114.49 | $114.64 | $114.23 | 4,402,002 |
| 2023-09-01 | $118.69 | $118.69 | $116.43 | $117.01 | $117.01 | 5,990,787 |
| 2023-08-31 | $118.12 | $118.32 | $117.66 | $117.99 | $117.99 | 2,713,339 |
| 2023-08-30 | $118.64 | $118.79 | $117.71 | $117.90 | $117.90 | 2,801,622 |
| 2023-08-29 | $117.58 | $118.63 | $117.30 | $118.57 | $118.57 | 2,433,855 |
| 2023-08-28 | $116.30 | $117.59 | $116.06 | $117.50 | $117.50 | 1,831,996 |
| 2023-08-25 | $115.63 | $116.35 | $114.84 | $115.80 | $115.80 | 1,500,074 |
| 2023-08-24 | $114.84 | $116.19 | $114.78 | $115.26 | $115.26 | 1,608,923 |
| 2023-08-23 | $113.99 | $115.15 | $113.14 | $114.83 | $114.83 | 1,788,049 |
| 2023-08-22 | $113.98 | $114.06 | $112.93 | $113.25 | $113.25 | 2,877,589 |
| 2023-08-21 | $113.56 | $114.10 | $113.10 | $113.86 | $113.86 | 2,340,011 |
| 2023-08-18 | $112.80 | $114.00 | $112.70 | $113.75 | $113.75 | 3,858,708 |
| 2023-08-17 | $114.31 | $114.80 | $113.21 | $113.61 | $113.61 | 1,518,582 |
| 2023-08-16 | $113.97 | $114.82 | $113.51 | $113.97 | $113.97 | 1,565,592 |
| 2023-08-15 | $114.36 | $115.19 | $113.82 | $114.11 | $114.11 | 1,491,192 |
| 2023-08-14 | $113.92 | $115.01 | $113.64 | $114.92 | $114.92 | 1,546,749 |
| 2023-08-11 | $114.73 | $114.85 | $113.65 | $113.99 | $113.99 | 1,484,657 |
| 2023-08-10 | $114.65 | $115.70 | $114.51 | $114.80 | $114.80 | 1,778,154 |
| 2023-08-09 | $113.51 | $115.41 | $113.45 | $114.20 | $114.20 | 1,465,940 |
| 2023-08-08 | $116.19 | $116.28 | $114.23 | $114.87 | $114.87 | 1,966,970 |
| 2023-08-07 | $114.17 | $116.08 | $114.04 | $116.07 | $116.07 | 3,190,988 |
| 2023-08-04 | $113.33 | $116.50 | $112.93 | $114.00 | $114.00 | 2,743,091 |
| 2023-08-03 | $110.00 | $112.24 | $107.31 | $112.07 | $112.07 | 5,017,060 |
| 2023-08-02 | $115.00 | $115.22 | $114.20 | $115.00 | $115.00 | 2,017,486 |
| 2023-08-01 | $114.03 | $115.22 | $113.78 | $115.04 | $115.04 | 1,995,495 |
| 2023-07-31 | $115.17 | $115.21 | $114.34 | $114.80 | $114.80 | 1,939,067 |
| 2023-07-28 | $115.68 | $116.24 | $114.67 | $115.13 | $115.13 | 1,630,710 |
| 2023-07-27 | $117.00 | $117.23 | $114.82 | $114.93 | $114.93 | 2,237,702 |
| 2023-07-26 | $116.23 | $116.80 | $115.33 | $116.73 | $116.73 | 1,616,928 |
| 2023-07-25 | $115.65 | $116.73 | $115.20 | $116.54 | $116.54 | 1,850,078 |
| 2023-07-24 | $116.50 | $116.76 | $115.61 | $116.28 | $116.28 | 3,312,491 |
| 2023-07-21 | $116.05 | $116.39 | $115.48 | $116.22 | $116.22 | 1,608,291 |
| 2023-07-20 | $115.65 | $115.99 | $114.98 | $115.63 | $115.63 | 1,986,520 |
| 2023-07-19 | $116.00 | $117.18 | $115.55 | $115.66 | $115.66 | 3,044,802 |
| 2023-07-18 | $116.15 | $117.04 | $115.88 | $116.07 | $116.07 | 2,579,366 |
| 2023-07-17 | $116.73 | $117.72 | $113.76 | $116.64 | $116.64 | 2,818,743 |
| 2023-07-14 | $116.97 | $117.85 | $116.28 | $117.51 | $117.51 | 2,115,721 |
| 2023-07-13 | $115.69 | $117.18 | $115.51 | $117.04 | $117.04 | 1,892,729 |
| 2023-07-12 | $115.54 | $115.94 | $114.79 | $115.38 | $115.38 | 1,980,696 |
| 2023-07-11 | $113.31 | $114.49 | $113.02 | $114.41 | $114.41 | 2,340,616 |
| 2023-07-10 | $112.60 | $113.60 | $112.41 | $113.16 | $113.16 | 1,249,023 |
| 2023-07-07 | $112.03 | $112.90 | $111.43 | $112.29 | $112.29 | 1,642,708 |
| 2023-07-06 | $111.68 | $112.91 | $111.67 | $112.00 | $112.00 | 2,989,315 |
| 2023-07-05 | $112.31 | $112.86 | $111.51 | $112.31 | $112.31 | 2,227,877 |
| 2023-07-03 | $112.52 | $112.93 | $111.41 | $112.93 | $112.93 | 1,484,325 |
| 2023-06-30 | $113.15 | $114.11 | $112.86 | $113.08 | $113.08 | 3,124,900 |
| 2023-06-29 | $111.68 | $112.32 | $111.17 | $112.28 | $112.28 | 1,725,217 |
| 2023-06-28 | $111.03 | $111.87 | $110.53 | $111.72 | $111.72 | 1,774,469 |
| 2023-06-27 | $110.57 | $111.00 | $110.00 | $110.87 | $110.87 | 1,708,476 |
| 2023-06-26 | $110.97 | $111.10 | $109.78 | $110.13 | $110.13 | 2,638,756 |
| 2023-06-23 | $110.50 | $111.32 | $109.92 | $111.09 | $111.09 | 2,727,919 |
| 2023-06-22 | $111.02 | $111.08 | $110.19 | $110.68 | $110.68 | 1,427,629 |
| 2023-06-21 | $112.10 | $112.10 | $110.78 | $111.20 | $111.20 | 1,885,337 |
| 2023-06-20 | $111.21 | $112.48 | $110.90 | $112.17 | $112.17 | 3,490,077 |
| 2023-06-16 | $112.82 | $113.07 | $111.40 | $111.68 | $111.68 | 3,806,189 |
| 2023-06-15 | $110.87 | $113.15 | $110.75 | $112.38 | $112.38 | 2,206,568 |
| 2023-06-14 | $108.76 | $110.84 | $108.52 | $110.67 | $110.67 | 2,096,865 |
| 2023-06-13 | $108.61 | $109.54 | $108.26 | $108.99 | $108.58 | 1,755,476 |
| 2023-06-12 | $109.69 | $109.86 | $107.54 | $108.50 | $108.09 | 2,904,184 |
| 2023-06-09 | $110.52 | $110.70 | $109.75 | $109.96 | $109.96 | 2,075,726 |
| 2023-06-08 | $108.32 | $110.81 | $108.15 | $110.60 | $110.60 | 2,463,556 |
| 2023-06-07 | $108.38 | $108.81 | $107.74 | $108.32 | $108.32 | 2,296,108 |
| 2023-06-06 | $108.50 | $109.21 | $107.86 | $108.44 | $108.44 | 2,655,251 |
| 2023-06-05 | $108.45 | $109.03 | $107.52 | $108.32 | $108.32 | 2,181,075 |
| 2023-06-02 | $106.99 | $109.00 | $106.51 | $107.98 | $107.98 | 2,296,890 |
| 2023-06-01 | $106.10 | $106.51 | $105.25 | $106.37 | $106.37 | 1,966,402 |
| 2023-05-31 | $104.04 | $106.50 | $103.87 | $105.95 | $105.95 | 4,261,237 |
| 2023-05-30 | $105.52 | $105.61 | $103.81 | $104.40 | $104.40 | 1,541,272 |
| 2023-05-26 | $105.04 | $105.79 | $104.62 | $105.16 | $105.16 | 1,516,223 |
| 2023-05-25 | $106.39 | $106.39 | $104.47 | $105.11 | $105.11 | 1,794,947 |
| 2023-05-24 | $107.40 | $107.59 | $106.25 | $106.58 | $106.58 | 1,457,580 |
| 2023-05-23 | $108.48 | $108.87 | $107.25 | $107.89 | $107.89 | 2,321,066 |
| 2023-05-22 | $108.46 | $109.51 | $108.17 | $109.18 | $109.18 | 1,588,716 |
| 2023-05-19 | $108.97 | $109.17 | $107.94 | $108.03 | $108.03 | 2,595,785 |
| 2023-05-18 | $108.91 | $108.99 | $107.49 | $108.55 | $108.55 | 2,166,734 |
| 2023-05-17 | $109.47 | $109.65 | $107.25 | $108.60 | $108.60 | 3,467,799 |
| 2023-05-16 | $109.82 | $110.16 | $108.95 | $109.00 | $109.00 | 2,291,737 |
| 2023-05-15 | $109.03 | $109.93 | $108.89 | $109.86 | $109.86 | 2,170,589 |
| 2023-05-12 | $108.38 | $108.98 | $108.00 | $108.59 | $108.59 | 1,620,958 |
| 2023-05-11 | $108.38 | $108.48 | $107.41 | $108.21 | $108.21 | 1,320,154 |
| 2023-05-10 | $106.79 | $108.88 | $106.55 | $108.49 | $108.49 | 1,748,371 |
| 2023-05-09 | $106.81 | $107.01 | $106.06 | $106.21 | $106.21 | 1,975,742 |
| 2023-05-08 | $108.40 | $108.40 | $107.16 | $107.22 | $107.22 | 1,593,961 |
| 2023-05-05 | $107.23 | $108.52 | $106.72 | $108.31 | $108.31 | 2,010,270 |
| 2023-05-04 | $104.50 | $107.49 | $104.26 | $106.75 | $106.75 | 3,122,185 |
| 2023-05-03 | $107.27 | $107.35 | $104.79 | $104.83 | $104.83 | 2,684,421 |
| 2023-05-02 | $108.39 | $108.61 | $105.69 | $107.11 | $107.11 | 2,163,460 |
| 2023-05-01 | $108.78 | $109.19 | $108.13 | $108.62 | $108.62 | 1,616,176 |
| 2023-04-28 | $107.30 | $108.95 | $107.19 | $108.93 | $108.93 | 2,179,509 |
| 2023-04-27 | $105.32 | $107.51 | $104.88 | $107.42 | $107.42 | 2,007,849 |
| 2023-04-26 | $105.46 | $105.75 | $103.97 | $104.61 | $104.61 | 3,319,676 |
| 2023-04-25 | $107.50 | $107.53 | $106.05 | $106.34 | $106.34 | 1,859,906 |
| 2023-04-24 | $108.81 | $108.93 | $107.64 | $107.93 | $107.93 | 1,355,655 |
| 2023-04-21 | $107.93 | $108.49 | $107.08 | $108.35 | $108.35 | 1,667,041 |
| 2023-04-20 | $108.02 | $108.42 | $107.18 | $107.76 | $107.76 | 1,502,838 |
| 2023-04-19 | $107.34 | $109.10 | $107.34 | $108.34 | $108.34 | 1,580,818 |
| 2023-04-18 | $107.94 | $108.21 | $107.45 | $107.49 | $107.49 | 1,923,135 |
| 2023-04-17 | $107.33 | $107.99 | $107.03 | $107.99 | $107.99 | 2,216,443 |
| 2023-04-14 | $107.70 | $107.89 | $106.73 | $107.51 | $107.51 | 2,051,182 |
| 2023-04-13 | $107.13 | $107.96 | $106.78 | $107.51 | $107.51 | 1,734,390 |
| 2023-04-12 | $106.91 | $107.65 | $106.53 | $107.09 | $107.09 | 2,256,534 |
| 2023-04-11 | $106.53 | $107.18 | $105.89 | $106.13 | $106.13 | 2,512,334 |
| 2023-04-10 | $107.53 | $107.76 | $105.74 | $106.38 | $106.38 | 1,780,951 |
| 2023-04-06 | $106.31 | $108.32 | $106.24 | $108.25 | $108.25 | 3,104,254 |
| 2023-04-05 | $106.46 | $107.19 | $105.47 | $106.22 | $106.22 | 2,964,670 |
| 2023-04-04 | $105.85 | $106.78 | $105.13 | $106.04 | $106.04 | 3,159,686 |
| 2023-04-03 | $104.48 | $105.49 | $104.09 | $105.42 | $105.42 | 2,661,428 |
| 2023-03-31 | $103.50 | $104.38 | $103.30 | $104.29 | $104.29 | 3,192,342 |
| 2023-03-30 | $102.54 | $103.03 | $101.83 | $102.73 | $102.73 | 2,908,906 |
| 2023-03-29 | $100.18 | $101.87 | $99.84 | $101.67 | $101.67 | 3,677,824 |
| 2023-03-28 | $98.59 | $99.32 | $98.42 | $99.10 | $99.10 | 1,752,760 |
| 2023-03-27 | $98.36 | $98.92 | $97.62 | $98.05 | $98.05 | 2,229,469 |
| 2023-03-24 | $96.06 | $97.78 | $95.72 | $97.49 | $97.49 | 1,995,234 |
| 2023-03-23 | $97.36 | $97.70 | $95.66 | $96.53 | $96.53 | 3,436,038 |
| 2023-03-22 | $100.34 | $100.34 | $97.32 | $97.40 | $97.40 | 2,157,217 |
| 2023-03-21 | $99.30 | $100.09 | $98.87 | $99.72 | $99.72 | 2,618,310 |
| 2023-03-20 | $97.36 | $98.26 | $96.81 | $98.04 | $98.04 | 3,112,518 |
| 2023-03-17 | $98.79 | $99.56 | $96.43 | $97.00 | $97.00 | 5,962,757 |
| 2023-03-16 | $96.48 | $100.00 | $96.20 | $99.23 | $99.23 | 3,963,252 |
| 2023-03-15 | $96.98 | $98.56 | $96.73 | $97.52 | $97.11 | 4,261,333 |
| 2023-03-14 | $99.33 | $99.77 | $98.21 | $98.85 | $98.43 | 3,523,535 |
| 2023-03-13 | $94.40 | $98.18 | $94.16 | $97.67 | $97.67 | 5,409,664 |
| 2023-03-10 | $99.40 | $99.72 | $94.72 | $95.39 | $95.39 | 5,298,811 |
| 2023-03-09 | $102.70 | $102.83 | $99.55 | $100.10 | $100.10 | 3,507,963 |
| 2023-03-08 | $103.00 | $103.63 | $102.17 | $102.61 | $102.61 | 2,651,737 |
| 2023-03-07 | $104.28 | $106.12 | $102.75 | $102.96 | $102.96 | 4,810,343 |
| 2023-03-06 | $102.90 | $104.37 | $102.55 | $103.24 | $103.24 | 2,382,977 |
| 2023-03-03 | $102.87 | $102.87 | $101.93 | $102.48 | $102.48 | 2,938,247 |
| 2023-03-02 | $100.18 | $102.76 | $100.18 | $102.71 | $102.71 | 5,821,563 |
| 2023-03-01 | $101.71 | $102.12 | $100.63 | $100.90 | $100.90 | 2,864,175 |
| 2023-02-28 | $101.32 | $102.42 | $100.87 | $101.80 | $101.80 | 4,180,141 |
| 2023-02-27 | $102.94 | $103.59 | $101.11 | $101.51 | $101.51 | 4,052,198 |
| 2023-02-24 | $102.83 | $103.13 | $101.55 | $102.51 | $102.51 | 2,765,695 |
| 2023-02-23 | $104.80 | $104.97 | $102.76 | $103.76 | $103.76 | 2,729,281 |
| 2023-02-22 | $103.90 | $104.64 | $103.23 | $104.29 | $104.29 | 2,323,759 |
| 2023-02-21 | $106.20 | $106.55 | $103.53 | $104.16 | $104.16 | 2,639,810 |
| 2023-02-17 | $106.79 | $107.53 | $106.29 | $107.11 | $107.11 | 1,700,059 |
| 2023-02-16 | $107.33 | $108.24 | $106.98 | $107.13 | $107.13 | 2,219,922 |
| 2023-02-15 | $108.07 | $109.26 | $107.61 | $108.64 | $108.64 | 1,430,008 |
| 2023-02-14 | $109.07 | $110.05 | $107.78 | $108.40 | $108.40 | 1,959,442 |
| 2023-02-13 | $109.06 | $109.37 | $108.63 | $109.19 | $109.19 | 1,573,095 |
| 2023-02-10 | $107.14 | $108.89 | $106.90 | $108.71 | $108.71 | 1,592,904 |
| 2023-02-09 | $109.69 | $109.90 | $107.28 | $107.54 | $107.54 | 3,564,531 |
| 2023-02-08 | $108.49 | $109.87 | $108.30 | $109.25 | $109.25 | 2,338,351 |
| 2023-02-07 | $107.49 | $109.65 | $107.19 | $109.35 | $109.35 | 2,043,753 |
| 2023-02-06 | $106.53 | $108.59 | $105.61 | $108.32 | $108.32 | 2,097,599 |
| 2023-02-03 | $107.33 | $108.65 | $106.31 | $107.66 | $107.66 | 2,314,087 |
| 2023-02-02 | $110.34 | $111.29 | $107.49 | $108.33 | $108.33 | 3,469,041 |
| 2023-02-01 | $106.82 | $109.56 | $106.78 | $109.01 | $109.01 | 2,438,337 |
| 2023-01-31 | $106.76 | $107.59 | $106.51 | $107.55 | $107.55 | 2,150,508 |
| 2023-01-30 | $107.26 | $108.16 | $106.56 | $106.66 | $106.66 | 1,966,326 |
| 2023-01-27 | $107.35 | $108.46 | $106.43 | $107.94 | $107.94 | 3,466,474 |
| 2023-01-26 | $106.93 | $108.28 | $106.35 | $108.19 | $108.19 | 1,339,966 |
| 2023-01-25 | $104.92 | $106.99 | $104.20 | $106.49 | $106.49 | 2,384,108 |
| 2023-01-24 | $108.80 | $108.85 | $105.79 | $106.25 | $106.25 | 2,516,231 |
| 2023-01-23 | $108.57 | $109.58 | $107.66 | $108.67 | $108.67 | 1,963,962 |
| 2023-01-20 | $107.05 | $108.57 | $106.50 | $108.48 | $108.48 | 1,688,942 |
| 2023-01-19 | $107.06 | $107.80 | $106.30 | $106.92 | $106.92 | 2,182,430 |
| 2023-01-18 | $107.65 | $108.86 | $107.25 | $107.67 | $107.67 | 2,399,838 |
| 2023-01-17 | $107.45 | $108.40 | $106.96 | $107.41 | $107.41 | 2,424,044 |
| 2023-01-13 | $108.09 | $108.26 | $106.38 | $107.63 | $107.63 | 1,726,283 |
| 2023-01-12 | $109.00 | $109.59 | $107.72 | $109.03 | $109.03 | 2,816,215 |
| 2023-01-11 | $107.27 | $109.07 | $106.89 | $108.69 | $108.69 | 2,651,608 |
| 2023-01-10 | $105.11 | $106.85 | $104.85 | $106.65 | $106.65 | 1,468,117 |
| 2023-01-09 | $105.28 | $106.56 | $104.85 | $105.24 | $105.24 | 3,975,483 |
| 2023-01-06 | $103.41 | $105.25 | $102.15 | $104.90 | $104.90 | 1,594,508 |
| 2023-01-05 | $102.95 | $103.67 | $102.38 | $102.58 | $102.58 | 1,223,466 |
| 2023-01-04 | $104.44 | $104.76 | $103.36 | $103.93 | $103.93 | 1,527,135 |
| 2023-01-03 | $103.62 | $104.47 | $102.42 | $103.23 | $103.23 | 1,919,717 |
| 2022-12-30 | $103.24 | $103.90 | $101.50 | $102.59 | $102.59 | 1,175,529 |
| 2022-12-29 | $103.14 | $104.62 | $102.87 | $104.10 | $104.10 | 993,846 |
| 2022-12-28 | $102.81 | $103.52 | $102.22 | $102.27 | $102.27 | 1,587,336 |
| 2022-12-27 | $102.79 | $103.15 | $101.64 | $102.11 | $102.11 | 2,693,546 |
| 2022-12-23 | $102.50 | $103.22 | $102.15 | $102.81 | $102.81 | 1,321,169 |
| 2022-12-22 | $101.33 | $102.51 | $100.75 | $102.46 | $102.46 | 2,161,403 |
| 2022-12-21 | $100.83 | $102.83 | $100.81 | $102.55 | $102.55 | 2,415,658 |
| 2022-12-20 | $100.45 | $101.23 | $99.87 | $100.39 | $100.39 | 1,639,327 |
| 2022-12-19 | $100.83 | $101.60 | $99.58 | $100.28 | $100.28 | 1,674,149 |
| 2022-12-16 | $101.15 | $101.75 | $100.09 | $100.76 | $100.76 | 6,124,780 |
| 2022-12-15 | $102.62 | $103.14 | $101.34 | $102.22 | $102.22 | 2,023,951 |
| 2022-12-14 | $105.55 | $106.87 | $103.46 | $103.93 | $103.93 | 2,237,566 |
| 2022-12-13 | $108.25 | $108.38 | $105.69 | $106.38 | $106.38 | 2,295,146 |
| 2022-12-12 | $102.85 | $105.30 | $102.65 | $105.26 | $105.26 | 2,226,689 |
| 2022-12-09 | $104.10 | $104.72 | $103.27 | $103.33 | $103.33 | 2,155,164 |
| 2022-12-08 | $103.91 | $105.00 | $103.35 | $104.44 | $104.44 | 2,133,337 |
| 2022-12-07 | $105.03 | $105.96 | $103.24 | $103.53 | $103.53 | 3,043,818 |
| 2022-12-06 | $107.11 | $107.48 | $105.47 | $105.74 | $105.74 | 1,871,107 |
| 2022-12-05 | $108.87 | $109.23 | $106.70 | $107.09 | $107.09 | 1,841,648 |
| 2022-12-02 | $107.97 | $109.71 | $107.37 | $109.25 | $109.25 | 1,171,966 |
| 2022-12-01 | $108.89 | $109.97 | $108.28 | $109.53 | $109.53 | 1,745,246 |
| 2022-11-30 | $105.10 | $108.38 | $104.61 | $108.31 | $108.31 | 3,504,353 |
| 2022-11-29 | $104.93 | $106.31 | $104.79 | $105.34 | $105.34 | 1,414,055 |
| 2022-11-28 | $106.42 | $106.95 | $104.68 | $105.08 | $105.08 | 2,261,337 |
| 2022-11-25 | $106.41 | $107.46 | $106.32 | $107.12 | $107.12 | 817,734 |
| 2022-11-23 | $105.98 | $107.70 | $105.41 | $106.94 | $106.94 | 1,346,964 |
| 2022-11-22 | $105.95 | $106.27 | $104.80 | $106.03 | $106.03 | 1,518,623 |
| 2022-11-21 | $103.95 | $106.32 | $103.11 | $105.35 | $105.35 | 1,994,709 |
| 2022-11-18 | $105.43 | $105.57 | $103.22 | $104.21 | $104.21 | 1,590,637 |
| 2022-11-17 | $103.58 | $104.58 | $102.48 | $104.10 | $104.10 | 2,354,430 |
| 2022-11-16 | $105.05 | $105.93 | $103.56 | $104.02 | $104.02 | 2,261,728 |
| 2022-11-15 | $105.23 | $106.22 | $103.57 | $105.05 | $105.05 | 2,745,384 |
| 2022-11-14 | $103.93 | $105.87 | $103.51 | $104.10 | $104.10 | 2,817,861 |
| 2022-11-11 | $103.05 | $104.64 | $102.02 | $104.32 | $104.32 | 2,450,598 |
| 2022-11-10 | $100.61 | $102.63 | $99.08 | $102.54 | $102.54 | 2,863,835 |
| 2022-11-09 | $99.36 | $99.51 | $97.08 | $97.26 | $97.26 | 1,676,759 |
| 2022-11-08 | $97.73 | $101.23 | $97.36 | $99.43 | $99.43 | 2,934,924 |
| 2022-11-07 | $97.69 | $97.79 | $96.61 | $97.50 | $97.50 | 2,081,679 |
| 2022-11-04 | $96.48 | $96.71 | $94.19 | $96.62 | $96.62 | 3,173,755 |
| 2022-11-03 | $92.61 | $97.38 | $92.26 | $95.47 | $95.47 | 3,604,578 |
| 2022-11-02 | $93.79 | $94.81 | $92.33 | $92.63 | $92.63 | 4,570,931 |
| 2022-11-01 | $96.50 | $96.69 | $93.90 | $94.02 | $94.02 | 5,011,287 |
| 2022-10-31 | $96.60 | $96.86 | $95.28 | $95.57 | $95.57 | 2,007,333 |
| 2022-10-28 | $95.40 | $96.82 | $95.10 | $96.68 | $96.68 | 1,779,492 |
| 2022-10-27 | $94.52 | $96.47 | $93.93 | $95.63 | $95.63 | 2,611,581 |
| 2022-10-26 | $95.16 | $95.99 | $93.80 | $93.89 | $93.89 | 2,842,643 |
| 2022-10-25 | $92.91 | $95.18 | $92.43 | $95.16 | $95.16 | 3,096,556 |
| 2022-10-24 | $93.73 | $94.63 | $92.97 | $93.24 | $93.24 | 2,282,170 |
| 2022-10-21 | $90.31 | $93.14 | $89.49 | $93.05 | $93.05 | 4,954,357 |
| 2022-10-20 | $91.84 | $92.15 | $90.16 | $90.33 | $90.33 | 2,488,047 |
| 2022-10-19 | $92.39 | $92.84 | $90.56 | $91.63 | $91.63 | 2,198,097 |
| 2022-10-18 | $94.18 | $94.45 | $91.99 | $92.71 | $92.71 | 2,829,869 |
| 2022-10-17 | $90.97 | $92.60 | $90.96 | $91.78 | $91.78 | 3,045,128 |
| 2022-10-14 | $93.25 | $94.49 | $89.92 | $90.15 | $90.15 | 2,929,657 |
| 2022-10-13 | $89.03 | $92.86 | $88.60 | $92.47 | $92.47 | 3,026,738 |
| 2022-10-12 | $90.54 | $91.79 | $90.31 | $90.61 | $90.61 | 2,670,372 |
| 2022-10-11 | $90.25 | $91.99 | $89.66 | $90.79 | $90.79 | 3,677,104 |
| 2022-10-10 | $90.34 | $90.69 | $89.58 | $90.26 | $90.26 | 2,320,932 |
| 2022-10-07 | $92.52 | $92.75 | $89.21 | $90.02 | $90.02 | 3,887,339 |
| 2022-10-06 | $93.11 | $93.87 | $92.79 | $93.35 | $93.35 | 3,296,297 |
| 2022-10-05 | $93.88 | $94.53 | $93.11 | $93.41 | $93.41 | 2,246,130 |
| 2022-10-04 | $93.77 | $94.87 | $93.44 | $94.16 | $94.16 | 3,751,020 |
| 2022-10-03 | $90.94 | $93.26 | $90.36 | $92.82 | $92.82 | 2,187,109 |
| 2022-09-30 | $90.59 | $92.57 | $90.32 | $90.35 | $90.35 | 3,007,732 |
| 2022-09-29 | $92.07 | $92.36 | $90.67 | $90.75 | $90.75 | 2,430,142 |
| 2022-09-28 | $91.76 | $93.28 | $90.94 | $93.05 | $93.05 | 3,862,221 |
| 2022-09-27 | $92.19 | $92.39 | $90.50 | $91.50 | $91.50 | 3,650,802 |
| 2022-09-26 | $92.86 | $93.05 | $91.55 | $91.59 | $91.59 | 4,205,014 |
| 2022-09-23 | $93.46 | $93.95 | $91.96 | $93.24 | $93.24 | 2,980,216 |
| 2022-09-22 | $93.46 | $94.55 | $92.97 | $94.06 | $94.06 | 2,591,554 |
| 2022-09-21 | $95.52 | $96.11 | $93.56 | $93.61 | $93.61 | 3,828,494 |
| 2022-09-20 | $96.35 | $96.62 | $93.78 | $94.85 | $94.85 | 3,095,543 |
| 2022-09-19 | $96.90 | $97.48 | $96.16 | $97.02 | $97.02 | 2,252,227 |
| 2022-09-16 | $97.62 | $98.12 | $96.78 | $97.27 | $97.27 | 3,136,818 |
| 2022-09-15 | $99.27 | $100.16 | $98.20 | $98.39 | $98.39 | 1,340,774 |
| 2022-09-14 | $100.69 | $100.89 | $98.93 | $99.86 | $99.86 | 2,443,549 |
| 2022-09-13 | $102.00 | $102.14 | $99.68 | $99.86 | $99.86 | 2,586,311 |
| 2022-09-12 | $103.77 | $104.15 | $103.35 | $104.09 | $104.09 | 2,075,016 |
| 2022-09-09 | $103.43 | $103.90 | $102.75 | $103.40 | $103.40 | 2,077,057 |
| 2022-09-08 | $101.83 | $103.44 | $101.36 | $103.21 | $103.21 | 1,902,511 |
| 2022-09-07 | $99.72 | $102.43 | $99.72 | $102.30 | $102.30 | 2,281,764 |
| 2022-09-06 | $101.40 | $101.70 | $99.74 | $99.91 | $99.91 | 2,517,836 |
| 2022-09-02 | $103.02 | $103.52 | $100.83 | $101.28 | $101.28 | 2,360,737 |
| 2022-09-01 | $100.26 | $102.10 | $99.07 | $102.04 | $102.04 | 2,713,489 |
| 2022-08-31 | $101.36 | $102.00 | $100.62 | $100.85 | $100.85 | 3,005,360 |
| 2022-08-30 | $101.89 | $102.49 | $100.17 | $100.51 | $100.51 | 2,939,694 |
| 2022-08-29 | $103.07 | $103.12 | $101.54 | $101.59 | $101.59 | 3,118,297 |
| 2022-08-26 | $107.00 | $107.18 | $103.51 | $103.59 | $103.59 | 1,684,276 |
| 2022-08-25 | $107.25 | $107.81 | $106.00 | $107.01 | $107.01 | 1,855,272 |
| 2022-08-24 | $106.39 | $107.11 | $106.03 | $106.92 | $106.92 | 2,525,704 |
| 2022-08-23 | $107.73 | $107.73 | $105.94 | $106.45 | $106.45 | 1,498,523 |
| 2022-08-22 | $107.51 | $109.24 | $106.74 | $107.83 | $107.83 | 2,312,460 |
| 2022-08-19 | $111.67 | $112.05 | $108.85 | $109.09 | $109.09 | 4,531,029 |
| 2022-08-18 | $111.65 | $113.07 | $111.33 | $112.62 | $112.62 | 2,338,225 |
| 2022-08-17 | $110.48 | $111.86 | $110.01 | $111.70 | $111.70 | 1,877,130 |
| 2022-08-16 | $108.91 | $111.55 | $108.78 | $111.06 | $111.06 | 2,148,609 |
| 2022-08-15 | $109.40 | $110.36 | $108.98 | $109.60 | $109.60 | 2,548,214 |
| 2022-08-12 | $107.26 | $109.82 | $107.23 | $109.68 | $109.68 | 1,971,509 |
| 2022-08-11 | $106.77 | $107.94 | $106.24 | $106.63 | $106.63 | 1,937,451 |
| 2022-08-10 | $106.11 | $106.90 | $105.44 | $106.05 | $106.05 | 1,779,508 |
| 2022-08-09 | $104.06 | $104.95 | $103.62 | $104.91 | $104.91 | 1,597,032 |
| 2022-08-08 | $105.62 | $106.10 | $103.88 | $104.30 | $104.30 | 1,812,209 |
| 2022-08-05 | $106.34 | $107.00 | $104.04 | $105.02 | $105.02 | 2,773,228 |
| 2022-08-04 | $106.79 | $108.31 | $106.12 | $107.44 | $107.44 | 3,800,783 |
| 2022-08-03 | $101.13 | $103.45 | $101.13 | $103.02 | $103.02 | 2,561,840 |
| 2022-08-02 | $99.74 | $101.52 | $99.56 | $100.66 | $100.66 | 2,083,063 |
| 2022-08-01 | $100.96 | $101.68 | $100.06 | $100.40 | $100.40 | 1,952,576 |
| 2022-07-29 | $101.90 | $102.86 | $101.32 | $101.99 | $101.99 | 2,266,376 |
| 2022-07-28 | $97.99 | $103.05 | $97.80 | $102.56 | $102.56 | 3,034,015 |
| 2022-07-27 | $97.65 | $97.99 | $96.12 | $97.51 | $97.51 | 2,363,542 |
| 2022-07-26 | $98.23 | $98.57 | $96.77 | $97.64 | $97.64 | 1,940,861 |
| 2022-07-25 | $99.41 | $99.68 | $98.10 | $98.97 | $98.97 | 1,710,465 |
| 2022-07-22 | $99.48 | $100.49 | $98.29 | $99.11 | $99.11 | 2,886,683 |
| 2022-07-21 | $98.29 | $99.59 | $97.89 | $99.47 | $99.47 | 2,800,946 |
| 2022-07-20 | $97.22 | $98.91 | $96.87 | $98.44 | $98.44 | 3,179,027 |
| 2022-07-19 | $95.47 | $97.03 | $94.83 | $96.81 | $96.81 | 2,257,322 |
| 2022-07-18 | $96.85 | $97.16 | $94.66 | $94.88 | $94.88 | 2,700,105 |
| 2022-07-15 | $94.97 | $95.98 | $94.79 | $95.83 | $95.83 | 3,338,204 |
| 2022-07-14 | $93.18 | $93.90 | $92.49 | $93.62 | $93.62 | 3,046,675 |
| 2022-07-13 | $92.15 | $95.00 | $91.84 | $94.49 | $94.49 | 3,378,201 |
| 2022-07-12 | $94.90 | $96.45 | $93.18 | $93.34 | $93.34 | 2,254,670 |
| 2022-07-11 | $95.26 | $95.64 | $94.11 | $94.54 | $94.54 | 1,846,447 |
| 2022-07-08 | $95.81 | $96.56 | $95.55 | $95.87 | $95.87 | 1,260,209 |
| 2022-07-07 | $95.65 | $97.35 | $95.55 | $96.68 | $96.68 | 1,671,963 |
| 2022-07-06 | $96.30 | $96.94 | $94.90 | $95.50 | $95.50 | 2,108,317 |
| 2022-07-05 | $94.52 | $96.09 | $93.69 | $96.02 | $96.02 | 4,313,208 |
| 2022-07-01 | $93.86 | $95.42 | $93.02 | $95.23 | $95.23 | 2,293,927 |
| 2022-06-30 | $95.41 | $95.51 | $93.33 | $94.04 | $94.04 | 2,917,115 |
| 2022-06-29 | $96.53 | $97.29 | $95.51 | $96.41 | $96.41 | 2,194,792 |
| 2022-06-28 | $98.69 | $99.36 | $96.72 | $96.75 | $96.75 | 2,993,864 |
| 2022-06-27 | $98.33 | $99.13 | $97.40 | $98.68 | $98.68 | 3,143,387 |
| 2022-06-24 | $97.04 | $97.95 | $96.20 | $97.91 | $97.91 | 3,064,166 |
| 2022-06-23 | $94.80 | $96.91 | $94.58 | $96.68 | $96.68 | 2,131,570 |
| 2022-06-22 | $92.55 | $95.20 | $92.28 | $93.96 | $93.96 | 2,835,151 |
| 2022-06-21 | $91.57 | $94.12 | $91.22 | $93.81 | $93.81 | 4,550,467 |
| 2022-06-17 | $93.93 | $94.70 | $90.05 | $90.33 | $90.33 | 10,177,992 |
| 2022-06-16 | $93.72 | $95.24 | $93.35 | $94.85 | $94.85 | 2,618,769 |
| 2022-06-15 | $94.83 | $96.93 | $93.62 | $95.63 | $95.63 | 3,087,528 |
| 2022-06-14 | $96.14 | $96.41 | $93.52 | $94.05 | $94.05 | 3,975,403 |
| 2022-06-13 | $96.37 | $97.98 | $95.23 | $96.82 | $96.43 | 2,995,386 |
| 2022-06-10 | $98.14 | $98.79 | $97.04 | $97.78 | $97.39 | 2,705,336 |
| 2022-06-09 | $100.22 | $101.24 | $99.39 | $99.50 | $99.10 | 2,304,535 |
| 2022-06-08 | $102.20 | $103.66 | $101.24 | $101.38 | $100.97 | 2,791,001 |
| 2022-06-07 | $100.30 | $101.91 | $100.16 | $101.76 | $101.35 | 3,503,422 |
| 2022-06-06 | $101.13 | $102.78 | $100.55 | $100.86 | $100.45 | 2,371,664 |
| 2022-06-03 | $102.14 | $102.55 | $100.90 | $100.94 | $100.53 | 2,366,856 |
| 2022-06-02 | $102.39 | $103.10 | $101.86 | $102.90 | $102.49 | 2,296,140 |
| 2022-06-01 | $102.32 | $103.49 | $101.53 | $101.99 | $101.58 | 3,182,861 |
| 2022-05-31 | $102.28 | $102.89 | $101.72 | $102.39 | $101.98 | 4,122,035 |
| 2022-05-27 | $100.69 | $102.70 | $100.22 | $102.70 | $102.29 | 2,482,105 |
| 2022-05-26 | $98.12 | $100.13 | $97.23 | $99.53 | $99.13 | 3,645,361 |
| 2022-05-25 | $97.60 | $98.56 | $96.62 | $97.52 | $97.13 | 4,443,656 |
| 2022-05-24 | $97.66 | $98.75 | $96.50 | $98.36 | $97.96 | 2,168,692 |
| 2022-05-23 | $99.08 | $99.08 | $96.68 | $98.11 | $97.72 | 3,023,995 |
| 2022-05-20 | $96.48 | $97.89 | $95.70 | $97.62 | $97.23 | 3,235,872 |
| 2022-05-19 | $93.61 | $96.92 | $93.45 | $95.90 | $95.51 | 3,671,927 |
| 2022-05-18 | $97.86 | $98.36 | $94.69 | $95.11 | $94.73 | 3,181,271 |
| 2022-05-17 | $98.84 | $99.50 | $97.36 | $99.12 | $98.72 | 3,343,812 |
| 2022-05-16 | $97.76 | $98.28 | $96.24 | $97.31 | $96.92 | 2,811,803 |
| 2022-05-13 | $96.56 | $99.25 | $95.77 | $98.27 | $97.87 | 3,984,493 |
| 2022-05-12 | $94.29 | $97.19 | $93.52 | $95.50 | $95.12 | 4,099,626 |
| 2022-05-11 | $95.85 | $97.74 | $94.52 | $94.55 | $94.17 | 4,052,795 |
| 2022-05-10 | $99.19 | $100.07 | $95.43 | $96.47 | $96.08 | 5,215,724 |
| 2022-05-09 | $97.87 | $102.01 | $96.55 | $96.99 | $96.60 | 5,503,845 |
| 2022-05-06 | $101.36 | $101.48 | $98.67 | $99.81 | $99.41 | 7,995,774 |
| 2022-05-05 | $108.17 | $108.49 | $100.89 | $101.63 | $101.22 | 9,393,429 |
| 2022-05-04 | $114.67 | $114.80 | $103.00 | $109.86 | $109.42 | 8,320,771 |
| 2022-05-03 | $113.47 | $115.23 | $113.24 | $114.48 | $114.02 | 3,704,098 |
| 2022-05-02 | $115.26 | $116.68 | $111.72 | $113.48 | $113.02 | 2,825,624 |
| 2022-04-29 | $118.35 | $119.47 | $115.53 | $115.81 | $115.34 | 3,641,740 |
| 2022-04-28 | $117.59 | $119.60 | $116.84 | $119.25 | $118.77 | 2,922,559 |
| 2022-04-27 | $114.36 | $117.35 | $114.19 | $116.70 | $116.23 | 3,542,510 |
| 2022-04-26 | $117.01 | $117.14 | $114.23 | $114.33 | $113.87 | 2,979,765 |
| 2022-04-25 | $116.57 | $116.92 | $114.50 | $116.85 | $116.38 | 5,443,571 |
| 2022-04-22 | $120.43 | $120.97 | $117.09 | $117.25 | $116.78 | 3,896,121 |
| 2022-04-21 | $124.49 | $124.49 | $120.39 | $120.71 | $120.22 | 2,882,439 |
| 2022-04-20 | $123.17 | $125.37 | $122.62 | $123.85 | $123.35 | 2,329,555 |
| 2022-04-19 | $122.60 | $123.05 | $121.56 | $122.93 | $122.44 | 4,039,924 |
| 2022-04-18 | $124.00 | $124.59 | $122.09 | $122.62 | $122.13 | 2,046,881 |
| 2022-04-14 | $125.73 | $126.53 | $124.04 | $124.53 | $124.03 | 4,301,976 |
| 2022-04-13 | $124.74 | $126.10 | $124.22 | $125.83 | $125.32 | 2,049,409 |
| 2022-04-12 | $127.89 | $129.27 | $124.60 | $124.83 | $124.33 | 2,955,096 |
| 2022-04-11 | $129.49 | $129.79 | $126.72 | $128.10 | $127.58 | 4,007,695 |
| 2022-04-08 | $130.41 | $132.30 | $129.68 | $129.89 | $129.37 | 5,297,006 |
| 2022-04-07 | $129.11 | $130.38 | $128.10 | $129.88 | $129.36 | 3,611,765 |
| 2022-04-06 | $129.76 | $130.42 | $128.37 | $129.13 | $128.61 | 3,364,748 |
| 2022-04-05 | $130.75 | $133.52 | $130.02 | $130.53 | $130.00 | 2,174,234 |
| 2022-04-04 | $132.70 | $132.93 | $130.05 | $130.62 | $130.09 | 1,687,741 |
| 2022-04-01 | $132.13 | $133.05 | $131.51 | $132.70 | $132.17 | 1,731,191 |
| 2022-03-31 | $134.27 | $136.04 | $132.11 | $132.12 | $131.59 | 3,263,518 |
| 2022-03-30 | $132.65 | $134.69 | $132.65 | $134.35 | $133.81 | 1,861,873 |
| 2022-03-29 | $135.28 | $135.49 | $131.48 | $132.65 | $132.12 | 2,520,337 |
| 2022-03-28 | $135.17 | $135.60 | $134.71 | $135.18 | $134.64 | 1,798,208 |
| 2022-03-25 | $135.62 | $135.88 | $134.51 | $135.26 | $134.72 | 2,025,089 |
| 2022-03-24 | $135.48 | $135.65 | $134.07 | $135.09 | $134.55 | 2,553,272 |
| 2022-03-23 | $136.00 | $136.04 | $134.69 | $134.90 | $134.36 | 2,302,161 |
| 2022-03-22 | $135.90 | $136.91 | $135.62 | $136.40 | $135.85 | 1,965,670 |
| 2022-03-21 | $136.25 | $137.21 | $135.25 | $135.97 | $135.42 | 1,516,437 |
| 2022-03-18 | $134.03 | $137.40 | $134.00 | $136.90 | $136.35 | 3,017,569 |
| 2022-03-17 | $131.46 | $133.61 | $131.46 | $133.60 | $133.06 | 2,077,450 |
| 2022-03-16 | $130.44 | $131.84 | $129.12 | $131.62 | $131.09 | 2,430,152 |
| 2022-03-15 | $127.64 | $130.61 | $127.01 | $130.26 | $129.36 | 2,567,155 |
| 2022-03-14 | $126.58 | $128.43 | $125.58 | $126.22 | $125.35 | 2,560,666 |
| 2022-03-11 | $129.32 | $129.92 | $126.19 | $126.36 | $125.49 | 2,582,096 |
| 2022-03-10 | $126.60 | $129.68 | $126.60 | $129.56 | $128.67 | 3,456,086 |
| 2022-03-09 | $126.30 | $129.39 | $124.64 | $128.78 | $127.89 | 3,240,844 |
| 2022-03-08 | $131.00 | $131.17 | $124.61 | $124.67 | $123.81 | 5,014,670 |
| 2022-03-07 | $135.92 | $137.23 | $132.33 | $132.39 | $131.48 | 5,369,360 |
| 2022-03-04 | $130.95 | $135.86 | $130.26 | $135.70 | $134.76 | 4,346,401 |
| 2022-03-03 | $130.49 | $132.72 | $130.26 | $131.40 | $130.49 | 2,894,083 |
| 2022-03-02 | $129.42 | $130.69 | $128.49 | $129.95 | $129.05 | 2,463,267 |
| 2022-03-01 | $128.16 | $129.10 | $127.03 | $127.75 | $126.87 | 3,858,280 |
| 2022-02-28 | $126.42 | $128.77 | $126.42 | $128.12 | $127.24 | 3,358,113 |
| 2022-02-25 | $127.75 | $128.81 | $126.36 | $128.47 | $127.58 | 3,997,360 |
| 2022-02-24 | $120.95 | $128.07 | $120.90 | $127.92 | $127.04 | 5,109,222 |
| 2022-02-23 | $123.35 | $126.12 | $123.23 | $123.69 | $122.84 | 4,008,996 |
| 2022-02-22 | $122.87 | $123.86 | $122.46 | $123.12 | $122.27 | 2,507,234 |
| 2022-02-18 | $123.54 | $124.19 | $122.11 | $122.87 | $122.02 | 2,332,051 |
| 2022-02-17 | $124.92 | $125.07 | $123.10 | $123.25 | $122.40 | 3,017,090 |
| 2022-02-16 | $124.60 | $126.57 | $124.31 | $125.72 | $124.85 | 2,600,266 |
| 2022-02-15 | $126.50 | $127.07 | $124.77 | $125.22 | $124.36 | 2,252,149 |
| 2022-02-14 | $125.87 | $126.63 | $123.93 | $124.84 | $123.98 | 2,736,170 |
| 2022-02-11 | $126.62 | $127.46 | $124.90 | $125.93 | $125.06 | 3,018,441 |
| 2022-02-10 | $127.00 | $128.65 | $126.28 | $126.72 | $125.85 | 2,670,109 |
| 2022-02-09 | $129.01 | $130.70 | $128.84 | $129.05 | $128.16 | 2,172,856 |
| 2022-02-08 | $127.01 | $128.08 | $124.51 | $127.59 | $126.71 | 3,400,339 |
| 2022-02-07 | $129.80 | $130.00 | $127.30 | $127.68 | $126.80 | 1,795,289 |
| 2022-02-04 | $127.44 | $130.76 | $126.98 | $129.76 | $128.87 | 4,300,053 |
| 2022-02-03 | $127.27 | $128.58 | $125.66 | $127.89 | $127.01 | 2,919,685 |
| 2022-02-02 | $126.79 | $129.20 | $126.61 | $129.03 | $128.14 | 2,584,567 |
| 2022-02-01 | $127.04 | $127.33 | $125.29 | $127.04 | $126.16 | 2,355,152 |
| 2022-01-31 | $124.56 | $126.89 | $124.42 | $126.66 | $125.79 | 3,022,875 |
| 2022-01-28 | $122.46 | $124.54 | $120.58 | $124.35 | $123.49 | 3,736,116 |
| 2022-01-27 | $123.42 | $125.21 | $121.53 | $122.40 | $121.56 | 3,255,194 |
| 2022-01-26 | $125.34 | $125.75 | $120.97 | $122.15 | $121.31 | 3,084,015 |
| 2022-01-25 | $123.73 | $124.95 | $121.73 | $123.95 | $123.10 | 3,164,513 |
| 2022-01-24 | $123.60 | $125.95 | $121.13 | $125.32 | $124.46 | 4,012,395 |
| 2022-01-21 | $126.20 | $127.44 | $125.40 | $125.64 | $124.77 | 4,442,434 |
| 2022-01-20 | $126.48 | $128.03 | $125.86 | $126.12 | $125.25 | 2,744,756 |
| 2022-01-19 | $126.87 | $128.31 | $125.81 | $125.81 | $124.94 | 2,380,893 |
| 2022-01-18 | $125.56 | $127.01 | $124.26 | $126.38 | $125.51 | 3,171,737 |
| 2022-01-14 | $128.58 | $128.64 | $125.63 | $126.60 | $125.73 | 3,628,617 |
| 2022-01-13 | $133.88 | $134.11 | $129.23 | $129.56 | $128.67 | 1,893,762 |
| 2022-01-12 | $132.23 | $133.90 | $132.01 | $133.48 | $132.56 | 2,156,264 |
| 2022-01-11 | $131.53 | $132.06 | $129.29 | $131.95 | $131.04 | 2,459,864 |
| 2022-01-10 | $132.26 | $132.73 | $130.45 | $131.50 | $130.59 | 2,510,422 |
| 2022-01-07 | $133.24 | $133.83 | $131.54 | $133.25 | $132.33 | 1,962,228 |
| 2022-01-06 | $132.66 | $133.41 | $131.39 | $133.16 | $132.24 | 2,205,728 |
| 2022-01-05 | $134.33 | $134.84 | $132.30 | $132.39 | $131.48 | 1,846,808 |
| 2022-01-04 | $134.22 | $134.81 | $132.63 | $134.07 | $133.15 | 1,857,275 |
| 2022-01-03 | $136.53 | $136.70 | $133.18 | $133.95 | $133.03 | 1,792,039 |
| 2021-12-31 | $136.48 | $137.43 | $136.48 | $136.77 | $135.83 | 856,443 |
| 2021-12-30 | $137.38 | $137.99 | $136.68 | $136.78 | $135.84 | 758,032 |
| 2021-12-29 | $137.96 | $138.46 | $137.13 | $137.24 | $136.29 | 946,144 |
| 2021-12-28 | $137.80 | $138.24 | $137.41 | $137.63 | $136.68 | 1,033,524 |
| 2021-12-27 | $135.85 | $137.83 | $135.85 | $137.75 | $136.80 | 852,785 |
| 2021-12-23 | $135.60 | $136.62 | $135.36 | $135.84 | $134.90 | 1,212,285 |
| 2021-12-22 | $133.90 | $135.34 | $133.37 | $135.24 | $134.31 | 1,083,540 |
| 2021-12-21 | $133.38 | $134.26 | $132.56 | $134.06 | $133.14 | 1,713,531 |
| 2021-12-20 | $132.17 | $132.77 | $130.89 | $132.56 | $131.65 | 1,516,397 |
| 2021-12-17 | $135.58 | $135.62 | $133.20 | $133.38 | $132.46 | 4,209,818 |
| 2021-12-16 | $135.44 | $136.73 | $135.03 | $135.99 | $135.05 | 2,603,115 |
| 2021-12-15 | $134.08 | $135.26 | $133.04 | $135.12 | $133.86 | 1,692,397 |
| 2021-12-14 | $134.82 | $135.00 | $131.92 | $133.81 | $132.57 | 2,806,141 |
| 2021-12-13 | $135.59 | $136.18 | $135.01 | $135.58 | $134.32 | 2,716,349 |
| 2021-12-10 | $135.20 | $135.98 | $134.33 | $135.54 | $134.28 | 1,742,676 |
| 2021-12-09 | $134.98 | $135.42 | $133.87 | $134.60 | $133.35 | 2,095,510 |
| 2021-12-08 | $134.27 | $135.93 | $133.75 | $135.56 | $134.30 | 1,807,412 |
| 2021-12-07 | $132.39 | $134.28 | $131.94 | $134.01 | $132.76 | 3,090,865 |
| 2021-12-06 | $131.60 | $131.79 | $130.26 | $130.86 | $129.64 | 1,889,126 |
| 2021-12-03 | $131.75 | $132.04 | $128.54 | $130.19 | $128.98 | 2,604,608 |
| 2021-12-02 | $129.46 | $132.54 | $129.08 | $131.22 | $130.00 | 2,648,798 |
| 2021-12-01 | $132.10 | $132.96 | $128.96 | $129.02 | $127.82 | 2,845,395 |
| 2021-11-30 | $130.82 | $132.57 | $130.28 | $130.72 | $129.50 | 4,043,581 |
| 2021-11-29 | $130.72 | $132.61 | $130.51 | $131.90 | $130.67 | 2,275,135 |
| 2021-11-26 | $131.16 | $132.21 | $129.24 | $129.68 | $128.47 | 1,539,141 |
| 2021-11-24 | $132.11 | $132.59 | $131.32 | $132.27 | $131.04 | 2,007,674 |
| 2021-11-23 | $132.45 | $132.89 | $130.91 | $132.05 | $130.82 | 2,324,947 |
| 2021-11-22 | $133.66 | $134.78 | $132.78 | $132.98 | $131.74 | 1,888,411 |
| 2021-11-19 | $135.27 | $135.32 | $133.24 | $133.30 | $132.06 | 2,477,211 |
| 2021-11-18 | $136.78 | $136.86 | $135.34 | $135.37 | $134.11 | 1,686,271 |
| 2021-11-17 | $135.73 | $136.51 | $134.78 | $136.27 | $135.00 | 1,979,425 |
| 2021-11-16 | $135.48 | $136.80 | $135.36 | $136.07 | $134.81 | 1,743,955 |
| 2021-11-15 | $135.67 | $136.15 | $134.83 | $135.29 | $134.03 | 1,367,226 |
| 2021-11-12 | $134.60 | $135.40 | $134.07 | $135.29 | $134.03 | 3,092,740 |
| 2021-11-11 | $134.00 | $134.66 | $133.54 | $134.00 | $132.75 | 1,498,715 |
| 2021-11-10 | $135.08 | $135.55 | $133.78 | $134.21 | $132.96 | 2,056,247 |
| 2021-11-09 | $135.54 | $135.97 | $134.92 | $135.48 | $134.22 | 2,345,501 |
| 2021-11-08 | $136.43 | $136.77 | $135.14 | $135.75 | $134.49 | 2,434,313 |
| 2021-11-05 | $137.19 | $137.99 | $135.64 | $136.08 | $134.82 | 2,482,738 |
| 2021-11-04 | $137.49 | $138.32 | $136.03 | $136.52 | $135.25 | 3,529,051 |
| 2021-11-03 | $138.30 | $138.97 | $136.10 | $137.19 | $135.91 | 2,166,892 |
| 2021-11-02 | $137.40 | $139.79 | $137.35 | $138.81 | $137.52 | 2,519,484 |
| 2021-11-01 | $138.87 | $139.33 | $136.95 | $137.13 | $135.86 | 1,774,473 |
| 2021-10-29 | $135.09 | $138.82 | $135.05 | $138.46 | $137.17 | 2,588,824 |
| 2021-10-28 | $133.13 | $138.00 | $133.13 | $135.49 | $134.23 | 3,167,018 |
| 2021-10-27 | $133.33 | $134.71 | $132.82 | $132.96 | $131.72 | 2,203,739 |
| 2021-10-26 | $134.08 | $135.82 | $133.68 | $133.72 | $132.48 | 2,401,445 |
| 2021-10-25 | $131.85 | $133.23 | $131.31 | $133.04 | $131.80 | 1,532,158 |
| 2021-10-22 | $129.75 | $131.86 | $129.74 | $131.60 | $130.38 | 1,575,803 |
| 2021-10-21 | $130.25 | $130.56 | $129.24 | $129.61 | $128.41 | 1,758,923 |
| 2021-10-20 | $131.35 | $131.74 | $129.82 | $130.22 | $129.01 | 1,400,613 |
| 2021-10-19 | $130.56 | $131.16 | $130.26 | $130.91 | $129.69 | 1,419,147 |
| 2021-10-18 | $131.00 | $131.36 | $129.35 | $130.30 | $129.09 | 2,112,132 |
| 2021-10-15 | $129.81 | $129.81 | $128.43 | $129.39 | $128.19 | 2,376,075 |
| 2021-10-14 | $129.49 | $129.67 | $128.52 | $128.75 | $127.55 | 2,210,917 |
| 2021-10-13 | $128.04 | $128.61 | $126.63 | $128.35 | $127.16 | 1,930,968 |
| 2021-10-12 | $127.93 | $128.77 | $127.24 | $127.54 | $126.35 | 2,011,966 |
| 2021-10-11 | $128.16 | $129.38 | $127.30 | $127.57 | $126.38 | 2,260,859 |
| 2021-10-08 | $126.74 | $128.23 | $126.01 | $128.10 | $126.91 | 2,124,043 |
| 2021-10-07 | $123.70 | $127.06 | $123.60 | $126.40 | $125.23 | 3,649,202 |
| 2021-10-06 | $117.84 | $122.68 | $117.62 | $122.62 | $121.48 | 4,649,342 |
| 2021-10-05 | $115.59 | $118.50 | $115.23 | $118.08 | $116.98 | 2,569,526 |
| 2021-10-04 | $115.23 | $116.22 | $113.93 | $114.70 | $113.63 | 2,472,477 |
| 2021-10-01 | $115.41 | $116.19 | $113.90 | $115.40 | $114.33 | 2,465,532 |
| 2021-09-30 | $117.22 | $117.69 | $114.74 | $114.82 | $113.75 | 2,452,604 |
| 2021-09-29 | $117.00 | $118.30 | $116.77 | $116.90 | $115.81 | 2,446,789 |
| 2021-09-28 | $118.00 | $118.29 | $115.67 | $116.55 | $115.47 | 2,758,947 |
| 2021-09-27 | $119.92 | $119.92 | $117.87 | $118.64 | $117.54 | 2,733,914 |
| 2021-09-24 | $118.65 | $119.91 | $118.37 | $119.74 | $118.63 | 1,796,255 |
| 2021-09-23 | $117.44 | $119.25 | $117.30 | $118.91 | $117.80 | 2,087,492 |
| 2021-09-22 | $117.29 | $117.53 | $116.47 | $116.91 | $115.82 | 2,726,150 |
| 2021-09-21 | $117.01 | $117.98 | $116.50 | $116.74 | $115.65 | 2,644,061 |
| 2021-09-20 | $116.46 | $117.54 | $115.62 | $116.83 | $115.74 | 2,783,759 |
| 2021-09-17 | $118.47 | $118.74 | $117.29 | $117.70 | $116.61 | 4,100,803 |
| 2021-09-16 | $118.73 | $119.27 | $118.29 | $118.93 | $117.82 | 2,049,881 |
| 2021-09-15 | $119.13 | $119.72 | $118.38 | $118.76 | $117.66 | 3,189,421 |
| 2021-09-14 | $118.95 | $119.33 | $118.51 | $119.26 | $117.82 | 1,926,417 |
| 2021-09-13 | $119.67 | $120.60 | $117.32 | $118.55 | $117.12 | 2,654,760 |
| 2021-09-10 | $120.00 | $120.00 | $118.72 | $118.84 | $117.41 | 1,893,809 |
| 2021-09-09 | $119.90 | $120.81 | $119.41 | $119.45 | $118.01 | 2,099,735 |
| 2021-09-08 | $118.63 | $119.93 | $118.25 | $119.74 | $118.30 | 2,516,499 |
| 2021-09-07 | $121.01 | $121.01 | $118.40 | $118.74 | $117.31 | 2,929,293 |
| 2021-09-03 | $120.46 | $121.68 | $120.46 | $121.13 | $119.67 | 1,874,706 |
| 2021-09-02 | $120.94 | $121.50 | $120.01 | $120.73 | $119.28 | 1,376,816 |
| 2021-09-01 | $119.73 | $120.95 | $118.95 | $120.62 | $119.17 | 1,399,045 |
| 2021-08-31 | $119.55 | $119.94 | $119.20 | $119.53 | $118.09 | 2,399,734 |
| 2021-08-30 | $118.70 | $120.08 | $118.42 | $119.36 | $117.92 | 1,374,401 |
| 2021-08-27 | $117.77 | $118.57 | $117.55 | $118.41 | $116.98 | 1,598,491 |
| 2021-08-26 | $117.48 | $117.78 | $117.14 | $117.55 | $116.13 | 1,509,075 |
| 2021-08-25 | $117.61 | $117.91 | $117.20 | $117.30 | $115.89 | 1,036,954 |
| 2021-08-24 | $118.30 | $118.39 | $117.12 | $117.40 | $115.99 | 989,917 |
| 2021-08-23 | $117.71 | $118.72 | $117.53 | $118.07 | $116.65 | 1,504,177 |
| 2021-08-20 | $116.72 | $117.92 | $116.19 | $117.15 | $115.74 | 1,982,404 |
| 2021-08-19 | $114.28 | $116.78 | $114.02 | $116.38 | $114.98 | 2,061,254 |
| 2021-08-18 | $117.77 | $117.86 | $115.31 | $115.39 | $114.00 | 2,444,803 |
| 2021-08-17 | $117.62 | $118.31 | $117.09 | $117.61 | $116.19 | 1,673,687 |
| 2021-08-16 | $116.44 | $118.10 | $115.95 | $118.04 | $116.62 | 1,505,652 |
| 2021-08-13 | $118.00 | $118.12 | $116.66 | $116.88 | $115.47 | 1,355,559 |
| 2021-08-12 | $118.46 | $118.46 | $117.25 | $118.04 | $116.62 | 1,733,175 |
| 2021-08-11 | $119.97 | $120.09 | $118.51 | $118.72 | $117.29 | 1,600,512 |
| 2021-08-10 | $120.22 | $120.22 | $118.75 | $119.59 | $118.15 | 1,776,402 |
| 2021-08-09 | $120.18 | $120.52 | $119.26 | $119.97 | $118.53 | 1,412,909 |
| 2021-08-06 | $119.89 | $120.23 | $119.48 | $120.00 | $118.56 | 1,505,696 |
| 2021-08-05 | $119.93 | $119.98 | $118.57 | $119.42 | $117.98 | 1,600,211 |
| 2021-08-04 | $119.09 | $119.79 | $118.50 | $119.53 | $118.09 | 1,459,049 |
| 2021-08-03 | $119.15 | $119.56 | $117.56 | $119.12 | $117.69 | 2,256,277 |
| 2021-08-02 | $120.25 | $120.62 | $119.24 | $119.43 | $117.99 | 1,993,247 |
| 2021-07-30 | $119.73 | $121.39 | $119.61 | $119.83 | $118.39 | 2,381,284 |
| 2021-07-29 | $119.82 | $122.42 | $119.75 | $120.82 | $119.37 | 3,458,781 |
| 2021-07-28 | $121.38 | $121.81 | $120.55 | $121.32 | $119.86 | 1,672,454 |
| 2021-07-27 | $120.28 | $121.84 | $119.86 | $121.05 | $119.59 | 1,941,909 |
| 2021-07-26 | $121.15 | $121.18 | $119.79 | $120.43 | $118.98 | 1,283,569 |
| 2021-07-23 | $120.54 | $121.60 | $120.39 | $121.36 | $119.90 | 1,347,212 |
| 2021-07-22 | $120.60 | $120.65 | $119.63 | $120.37 | $118.92 | 1,541,717 |
| 2021-07-21 | $119.50 | $120.83 | $119.36 | $120.23 | $118.78 | 1,541,731 |
| 2021-07-20 | $117.55 | $119.66 | $117.41 | $119.14 | $117.71 | 2,180,846 |
| 2021-07-19 | $117.24 | $118.40 | $116.62 | $117.36 | $115.95 | 3,704,643 |
| 2021-07-16 | $118.36 | $118.84 | $117.74 | $118.06 | $116.64 | 1,435,238 |
| 2021-07-15 | $117.62 | $118.42 | $117.50 | $117.99 | $116.57 | 1,607,172 |
| 2021-07-14 | $118.30 | $118.69 | $117.47 | $118.18 | $116.76 | 2,922,153 |
| 2021-07-13 | $119.04 | $119.30 | $118.42 | $118.69 | $117.26 | 1,359,417 |
| 2021-07-12 | $118.99 | $119.35 | $118.57 | $119.06 | $117.63 | 2,302,195 |
| 2021-07-09 | $118.08 | $119.00 | $117.95 | $118.97 | $117.54 | 1,611,274 |
| 2021-07-08 | $116.85 | $118.23 | $116.51 | $118.06 | $116.64 | 2,177,052 |
| 2021-07-07 | $118.79 | $119.11 | $117.69 | $118.00 | $116.58 | 2,201,862 |
| 2021-07-06 | $119.06 | $119.19 | $117.19 | $117.98 | $116.56 | 2,200,778 |
| 2021-07-02 | $119.12 | $119.15 | $118.54 | $118.83 | $117.40 | 1,350,390 |
| 2021-07-01 | $118.91 | $119.28 | $118.68 | $118.84 | $117.41 | 1,961,966 |
| 2021-06-30 | $118.66 | $118.91 | $118.26 | $118.70 | $117.27 | 1,750,849 |
| 2021-06-29 | $119.08 | $119.45 | $118.49 | $118.76 | $117.33 | 1,579,784 |
| 2021-06-28 | $119.23 | $119.66 | $117.81 | $118.79 | $117.36 | 3,159,598 |
| 2021-06-25 | $118.67 | $119.47 | $118.31 | $119.32 | $117.88 | 5,260,587 |
| 2021-06-24 | $116.87 | $118.11 | $116.56 | $118.09 | $116.67 | 3,062,349 |
| 2021-06-23 | $116.46 | $117.14 | $115.64 | $116.64 | $115.24 | 3,183,840 |
| 2021-06-22 | $113.65 | $114.80 | $113.54 | $114.45 | $113.07 | 2,329,441 |
| 2021-06-21 | $113.12 | $114.22 | $112.20 | $113.70 | $112.33 | 3,099,503 |
| 2021-06-18 | $113.60 | $113.68 | $112.33 | $112.76 | $111.40 | 7,058,458 |
| 2021-06-17 | $113.80 | $114.42 | $113.01 | $114.02 | $112.65 | 2,813,750 |
| 2021-06-16 | $114.49 | $114.90 | $113.41 | $113.84 | $112.47 | 3,242,796 |
| 2021-06-15 | $113.89 | $114.68 | $113.23 | $114.04 | $112.67 | 2,554,113 |
| 2021-06-14 | $112.70 | $113.92 | $112.24 | $113.84 | $112.14 | 4,195,886 |
| 2021-06-11 | $112.10 | $113.15 | $112.10 | $112.67 | $110.99 | 3,121,946 |
| 2021-06-10 | $110.79 | $111.95 | $110.74 | $111.72 | $110.06 | 2,848,626 |
| 2021-06-09 | $111.15 | $111.72 | $110.74 | $110.85 | $109.20 | 2,018,725 |
| 2021-06-08 | $110.58 | $111.42 | $110.02 | $111.08 | $109.43 | 2,520,525 |
| 2021-06-07 | $112.23 | $112.23 | $110.18 | $110.40 | $108.76 | 1,910,925 |
| 2021-06-04 | $111.96 | $112.56 | $111.42 | $112.18 | $110.51 | 2,367,802 |
| 2021-06-03 | $111.48 | $112.55 | $110.76 | $111.60 | $109.94 | 2,508,324 |
| 2021-06-02 | $110.06 | $111.94 | $110.06 | $111.75 | $110.09 | 3,261,960 |
| 2021-06-01 | $113.86 | $114.00 | $109.60 | $109.81 | $108.17 | 3,792,692 |
| 2021-05-28 | $112.42 | $113.14 | $112.07 | $112.88 | $111.20 | 3,193,400 |
| 2021-05-27 | $112.82 | $112.99 | $111.97 | $112.02 | $110.35 | 3,545,833 |
| 2021-05-26 | $113.09 | $113.81 | $111.96 | $112.37 | $110.70 | 2,508,798 |
| 2021-05-25 | $113.27 | $113.43 | $112.11 | $112.38 | $110.71 | 1,591,247 |
| 2021-05-24 | $113.66 | $114.38 | $112.70 | $112.97 | $111.29 | 2,218,280 |
| 2021-05-21 | $112.36 | $113.69 | $112.35 | $113.16 | $111.47 | 2,578,893 |
| 2021-05-20 | $110.94 | $112.82 | $110.66 | $111.96 | $110.29 | 3,039,141 |
| 2021-05-19 | $110.00 | $110.99 | $109.04 | $110.74 | $109.09 | 3,252,743 |
| 2021-05-18 | $112.24 | $112.40 | $110.66 | $110.76 | $109.11 | 2,186,745 |
| 2021-05-17 | $113.49 | $113.66 | $111.93 | $112.47 | $110.80 | 1,537,884 |
| 2021-05-14 | $112.71 | $113.74 | $112.11 | $113.26 | $111.57 | 2,163,353 |
| 2021-05-13 | $112.35 | $113.41 | $111.87 | $112.17 | $110.50 | 2,753,705 |
| 2021-05-12 | $112.97 | $113.99 | $111.39 | $111.46 | $109.80 | 2,599,597 |
| 2021-05-11 | $113.29 | $113.85 | $112.02 | $113.07 | $111.39 | 1,904,808 |
| 2021-05-10 | $114.64 | $115.93 | $114.14 | $114.28 | $112.58 | 1,743,138 |
| 2021-05-07 | $114.12 | $115.52 | $113.70 | $114.81 | $113.10 | 2,240,624 |
| 2021-05-06 | $114.99 | $115.05 | $113.05 | $113.62 | $111.93 | 2,268,960 |
| 2021-05-05 | $115.07 | $115.88 | $114.54 | $114.72 | $113.01 | 2,033,386 |
| 2021-05-04 | $114.65 | $114.78 | $113.28 | $114.54 | $112.83 | 3,270,363 |
| 2021-05-03 | $117.77 | $118.16 | $115.07 | $115.46 | $113.74 | 2,672,098 |
| 2021-04-30 | $117.10 | $117.71 | $115.46 | $117.71 | $115.96 | 3,183,314 |
| 2021-04-29 | $118.94 | $119.00 | $115.91 | $117.68 | $115.93 | 3,624,131 |
| 2021-04-28 | $121.48 | $121.51 | $118.50 | $119.07 | $117.30 | 2,619,060 |
| 2021-04-27 | $120.68 | $121.39 | $120.26 | $121.23 | $119.42 | 1,662,427 |
| 2021-04-26 | $121.43 | $121.90 | $120.78 | $120.86 | $119.06 | 1,156,706 |
| 2021-04-23 | $120.35 | $121.97 | $120.00 | $121.27 | $119.46 | 1,375,468 |
| 2021-04-22 | $119.05 | $120.79 | $118.89 | $119.84 | $118.06 | 1,645,138 |
| 2021-04-21 | $120.23 | $120.86 | $119.13 | $119.53 | $117.75 | 1,908,451 |
| 2021-04-20 | $119.78 | $120.50 | $119.34 | $119.76 | $117.98 | 2,693,634 |
| 2021-04-19 | $120.38 | $120.54 | $118.96 | $119.74 | $117.96 | 2,085,268 |
| 2021-04-16 | $120.40 | $121.08 | $119.56 | $120.73 | $118.93 | 2,414,382 |
| 2021-04-15 | $118.64 | $119.88 | $118.60 | $119.86 | $118.08 | 2,091,622 |
| 2021-04-14 | $118.70 | $119.93 | $117.96 | $118.19 | $116.43 | 1,773,650 |
| 2021-04-13 | $117.58 | $119.24 | $117.25 | $118.72 | $116.95 | 1,690,373 |
| 2021-04-12 | $116.84 | $117.89 | $116.66 | $117.71 | $115.96 | 2,070,793 |
| 2021-04-09 | $116.52 | $117.28 | $115.97 | $117.17 | $115.43 | 1,657,576 |
| 2021-04-08 | $115.57 | $116.20 | $115.06 | $116.04 | $114.31 | 2,644,895 |
| 2021-04-07 | $114.11 | $114.88 | $113.64 | $114.75 | $113.04 | 2,436,071 |
| 2021-04-06 | $115.03 | $115.23 | $113.73 | $113.91 | $112.21 | 2,196,340 |
| 2021-04-05 | $114.86 | $115.43 | $114.19 | $115.11 | $113.40 | 1,509,140 |
| 2021-04-01 | $112.43 | $114.21 | $111.93 | $114.20 | $112.50 | 1,955,934 |
| 2021-03-31 | $110.94 | $112.84 | $110.94 | $111.68 | $110.02 | 2,210,498 |
| 2021-03-30 | $112.57 | $113.02 | $110.97 | $111.23 | $109.57 | 1,874,801 |
| 2021-03-29 | $113.20 | $113.76 | $111.71 | $113.28 | $111.59 | 1,966,505 |
| 2021-03-26 | $112.67 | $113.72 | $111.78 | $113.64 | $111.95 | 1,839,949 |
| 2021-03-25 | $112.72 | $112.72 | $111.50 | $112.28 | $110.61 | 2,053,313 |
| 2021-03-24 | $111.69 | $113.22 | $111.13 | $112.61 | $110.93 | 1,984,150 |
| 2021-03-23 | $111.45 | $112.52 | $111.21 | $111.65 | $109.99 | 1,948,819 |
| 2021-03-22 | $110.87 | $112.19 | $110.23 | $111.55 | $109.89 | 1,782,942 |
| 2021-03-19 | $111.44 | $112.52 | $110.80 | $111.20 | $109.54 | 3,531,356 |
| 2021-03-18 | $113.57 | $113.68 | $111.56 | $111.64 | $109.98 | 2,876,556 |
| 2021-03-17 | $115.24 | $115.24 | $113.38 | $113.70 | $112.01 | 2,027,398 |
| 2021-03-16 | $115.69 | $116.08 | $114.39 | $114.66 | $112.95 | 1,436,726 |
| 2021-03-15 | $115.37 | $116.00 | $114.62 | $115.66 | $113.61 | 1,756,596 |
| 2021-03-12 | $115.50 | $115.77 | $114.75 | $115.32 | $113.28 | 1,485,382 |
| 2021-03-11 | $115.88 | $116.22 | $114.89 | $115.20 | $113.16 | 1,882,627 |
| 2021-03-10 | $115.14 | $116.10 | $114.63 | $115.58 | $113.53 | 2,116,635 |
| 2021-03-09 | $114.07 | $116.77 | $114.01 | $114.41 | $112.38 | 2,786,628 |
| 2021-03-08 | $115.00 | $116.06 | $113.61 | $113.74 | $111.72 | 2,741,330 |
| 2021-03-05 | $112.04 | $115.44 | $110.60 | $114.97 | $112.93 | 3,007,608 |
| 2021-03-04 | $111.33 | $113.47 | $110.02 | $111.13 | $109.16 | 3,317,567 |
| 2021-03-03 | $113.00 | $113.34 | $111.54 | $111.64 | $109.66 | 3,542,669 |
| 2021-03-02 | $113.77 | $114.97 | $113.08 | $113.62 | $111.61 | 1,872,624 |
| 2021-03-01 | $111.12 | $114.26 | $110.98 | $113.74 | $111.72 | 2,297,911 |
| 2021-02-26 | $112.61 | $112.99 | $110.14 | $110.31 | $108.36 | 3,254,586 |
| 2021-02-25 | $110.93 | $113.59 | $110.93 | $112.00 | $110.02 | 3,446,167 |
| 2021-02-24 | $111.39 | $111.93 | $110.09 | $111.46 | $109.49 | 2,581,647 |
| 2021-02-23 | $111.30 | $111.56 | $109.10 | $111.42 | $109.45 | 3,627,371 |
| 2021-02-22 | $112.46 | $112.77 | $110.65 | $111.72 | $109.74 | 1,936,595 |
| 2021-02-19 | $114.16 | $114.49 | $113.03 | $113.35 | $111.34 | 3,279,899 |
| 2021-02-18 | $112.64 | $114.20 | $112.29 | $113.86 | $111.84 | 1,938,236 |
| 2021-02-17 | $112.07 | $112.95 | $111.20 | $112.78 | $110.78 | 2,730,126 |
| 2021-02-16 | $112.06 | $112.57 | $110.67 | $112.42 | $110.43 | 2,708,741 |
| 2021-02-12 | $111.09 | $111.49 | $110.31 | $111.07 | $109.10 | 1,681,578 |
| 2021-02-11 | $112.27 | $112.27 | $110.11 | $111.30 | $109.33 | 2,274,848 |
| 2021-02-10 | $113.61 | $114.06 | $110.55 | $111.66 | $109.68 | 2,500,167 |
| 2021-02-09 | $113.42 | $113.96 | $113.10 | $113.26 | $111.25 | 2,091,406 |
| 2021-02-08 | $114.48 | $114.58 | $113.15 | $113.46 | $111.45 | 2,511,382 |
| 2021-02-05 | $115.00 | $115.15 | $111.74 | $114.19 | $112.17 | 3,430,199 |
| 2021-02-04 | $116.93 | $117.05 | $114.09 | $114.55 | $112.52 | 2,856,877 |
| 2021-02-03 | $116.64 | $117.25 | $115.30 | $115.30 | $113.26 | 2,079,797 |
| 2021-02-02 | $114.08 | $117.60 | $113.97 | $116.78 | $114.71 | 2,405,312 |
| 2021-02-01 | $111.54 | $113.86 | $111.12 | $113.41 | $111.40 | 2,557,897 |
| 2021-01-29 | $111.57 | $111.87 | $109.22 | $110.35 | $108.39 | 2,791,317 |
| 2021-01-28 | $109.79 | $114.60 | $109.10 | $112.61 | $110.61 | 2,859,698 |
| 2021-01-27 | $111.90 | $112.40 | $108.95 | $109.35 | $107.41 | 2,410,840 |
| 2021-01-26 | $112.73 | $113.18 | $111.85 | $112.65 | $110.65 | 1,564,905 |
| 2021-01-25 | $111.93 | $113.09 | $111.75 | $112.46 | $110.47 | 2,811,222 |
| 2021-01-22 | $112.53 | $112.94 | $111.58 | $111.92 | $109.94 | 1,926,252 |
| 2021-01-21 | $114.54 | $114.75 | $112.83 | $112.92 | $110.92 | 1,505,205 |
| 2021-01-20 | $115.46 | $115.46 | $113.52 | $114.69 | $112.66 | 2,260,343 |
| 2021-01-19 | $115.44 | $115.84 | $114.21 | $114.88 | $112.84 | 2,980,389 |
| 2021-01-15 | $115.01 | $115.62 | $114.60 | $115.19 | $113.15 | 2,586,647 |
| 2021-01-14 | $117.41 | $117.62 | $114.90 | $115.62 | $113.57 | 2,626,549 |
| 2021-01-13 | $117.67 | $118.47 | $117.61 | $117.84 | $115.75 | 2,394,639 |
| 2021-01-12 | $118.46 | $119.02 | $117.23 | $117.86 | $115.77 | 2,769,975 |
| 2021-01-11 | $117.18 | $118.81 | $116.86 | $117.65 | $115.57 | 1,857,329 |
| 2021-01-08 | $116.49 | $118.08 | $116.09 | $117.63 | $115.55 | 2,405,572 |
| 2021-01-07 | $115.35 | $116.30 | $114.89 | $115.81 | $113.76 | 2,357,842 |
| 2021-01-06 | $113.80 | $116.57 | $112.76 | $115.74 | $113.69 | 2,581,624 |
| 2021-01-05 | $113.00 | $113.81 | $112.95 | $113.54 | $111.53 | 2,286,373 |
| 2021-01-04 | $115.90 | $116.25 | $112.37 | $113.30 | $111.29 | 2,726,506 |
| 2020-12-31 | $113.24 | $115.40 | $113.01 | $115.29 | $113.25 | 1,474,306 |
| 2020-12-30 | $113.43 | $113.62 | $112.87 | $113.15 | $111.15 | 1,080,347 |
| 2020-12-29 | $114.13 | $114.13 | $112.84 | $112.90 | $110.90 | 1,427,660 |
| 2020-12-28 | $113.56 | $113.71 | $112.63 | $113.59 | $111.58 | 1,302,260 |
| 2020-12-24 | $111.96 | $112.95 | $111.81 | $112.69 | $110.69 | 511,223 |
| 2020-12-23 | $113.60 | $114.29 | $112.11 | $112.18 | $110.19 | 1,185,913 |
| 2020-12-22 | $112.55 | $113.31 | $112.10 | $113.16 | $111.15 | 1,924,514 |
| 2020-12-21 | $112.10 | $112.91 | $110.53 | $112.54 | $110.55 | 2,256,490 |
| 2020-12-18 | $112.65 | $113.34 | $111.85 | $112.83 | $110.83 | 4,366,214 |
| 2020-12-17 | $111.99 | $113.01 | $111.56 | $112.79 | $110.79 | 2,640,391 |
| 2020-12-16 | $111.28 | $112.28 | $110.70 | $111.31 | $109.34 | 2,559,465 |
| 2020-12-15 | $108.43 | $111.05 | $108.05 | $110.98 | $109.01 | 3,565,718 |
| 2020-12-14 | $109.44 | $110.19 | $107.66 | $107.71 | $105.52 | 1,984,599 |
| 2020-12-11 | $108.81 | $109.72 | $108.12 | $108.82 | $106.60 | 1,985,289 |
| 2020-12-10 | $109.78 | $110.38 | $108.82 | $109.24 | $107.02 | 2,193,785 |
| 2020-12-09 | $109.84 | $110.71 | $109.05 | $110.17 | $107.93 | 2,217,349 |
| 2020-12-08 | $110.01 | $110.40 | $109.20 | $110.06 | $107.82 | 2,451,200 |
| 2020-12-07 | $109.18 | $110.61 | $109.04 | $110.28 | $108.03 | 2,293,603 |
| 2020-12-04 | $108.03 | $109.85 | $108.03 | $109.23 | $107.01 | 2,376,347 |
| 2020-12-03 | $106.39 | $108.04 | $105.76 | $107.46 | $105.27 | 4,226,363 |
| 2020-12-02 | $106.84 | $107.21 | $105.65 | $106.56 | $104.39 | 2,627,544 |
| 2020-12-01 | $106.21 | $107.37 | $105.64 | $107.16 | $104.98 | 3,684,040 |
| 2020-11-30 | $104.97 | $105.65 | $104.55 | $105.51 | $103.36 | 4,146,742 |
| 2020-11-27 | $104.13 | $105.03 | $103.95 | $104.99 | $102.85 | 1,593,279 |
| 2020-11-25 | $103.45 | $104.13 | $102.50 | $103.93 | $101.81 | 1,930,242 |
| 2020-11-24 | $102.61 | $103.96 | $102.10 | $103.07 | $100.97 | 2,366,211 |
| 2020-11-23 | $101.50 | $103.15 | $101.27 | $102.36 | $100.28 | 2,131,460 |
| 2020-11-20 | $100.89 | $101.79 | $100.89 | $101.06 | $99.00 | 3,640,020 |
| 2020-11-19 | $101.00 | $101.76 | $99.52 | $100.90 | $98.85 | 2,279,002 |
| 2020-11-18 | $99.88 | $100.68 | $99.22 | $99.46 | $97.43 | 1,954,294 |
| 2020-11-17 | $99.29 | $100.47 | $98.75 | $100.03 | $97.99 | 2,056,524 |
| 2020-11-16 | $100.14 | $100.36 | $98.90 | $99.71 | $97.68 | 1,996,730 |
| 2020-11-13 | $98.72 | $99.68 | $98.40 | $99.35 | $97.33 | 1,446,012 |
| 2020-11-12 | $99.78 | $99.78 | $97.58 | $98.31 | $96.31 | 2,104,204 |
| 2020-11-11 | $99.08 | $100.86 | $99.07 | $99.98 | $97.94 | 2,352,591 |
| 2020-11-10 | $98.02 | $98.31 | $96.14 | $98.00 | $96.00 | 3,570,363 |
| 2020-11-09 | $105.04 | $105.04 | $97.90 | $98.22 | $96.22 | 5,231,537 |
| 2020-11-06 | $101.19 | $101.49 | $98.57 | $100.66 | $98.61 | 2,542,325 |
| 2020-11-05 | $101.91 | $102.33 | $100.44 | $100.96 | $98.90 | 6,269,954 |
| 2020-11-04 | $97.53 | $100.63 | $96.57 | $98.36 | $96.36 | 2,989,742 |
| 2020-11-03 | $95.96 | $97.86 | $95.30 | $96.06 | $94.10 | 2,251,194 |
| 2020-11-02 | $95.87 | $97.34 | $93.97 | $94.66 | $92.73 | 3,016,922 |
| 2020-10-30 | $94.95 | $95.87 | $93.36 | $94.40 | $92.48 | 3,520,604 |
| 2020-10-29 | $93.36 | $96.33 | $92.41 | $95.70 | $93.75 | 3,823,036 |
| 2020-10-28 | $95.85 | $96.11 | $93.64 | $93.77 | $91.86 | 3,170,420 |
| 2020-10-27 | $97.96 | $98.64 | $97.48 | $97.56 | $95.57 | 1,922,747 |
| 2020-10-26 | $98.05 | $98.25 | $97.18 | $97.76 | $95.77 | 2,552,059 |
| 2020-10-23 | $100.00 | $100.08 | $98.75 | $98.95 | $96.93 | 2,039,892 |
| 2020-10-22 | $99.60 | $100.21 | $99.12 | $99.36 | $97.34 | 1,973,862 |
| 2020-10-21 | $99.82 | $100.76 | $99.07 | $99.47 | $97.44 | 1,848,108 |
| 2020-10-20 | $98.94 | $100.97 | $98.84 | $99.95 | $97.91 | 2,026,637 |
| 2020-10-19 | $101.65 | $101.67 | $98.32 | $98.45 | $96.44 | 2,806,443 |
| 2020-10-16 | $102.47 | $102.63 | $101.17 | $101.30 | $99.24 | 2,410,670 |
| 2020-10-15 | $101.23 | $102.25 | $100.90 | $102.07 | $99.99 | 2,145,071 |
| 2020-10-14 | $102.87 | $103.45 | $101.60 | $102.31 | $100.23 | 2,602,971 |
| 2020-10-13 | $103.00 | $103.88 | $101.98 | $102.65 | $100.56 | 3,454,117 |
| 2020-10-12 | $101.68 | $103.11 | $101.55 | $102.96 | $100.86 | 3,357,379 |
| 2020-10-09 | $101.97 | $102.29 | $101.16 | $101.39 | $99.33 | 1,910,869 |
| 2020-10-08 | $101.29 | $102.27 | $100.94 | $101.44 | $99.37 | 2,251,468 |
| 2020-10-07 | $101.48 | $102.16 | $100.29 | $100.85 | $98.80 | 2,383,252 |
| 2020-10-06 | $102.49 | $102.49 | $100.60 | $101.01 | $98.95 | 2,470,320 |
| 2020-10-05 | $101.78 | $102.07 | $100.77 | $101.81 | $99.74 | 1,635,661 |
| 2020-10-02 | $100.23 | $101.85 | $100.19 | $101.34 | $99.28 | 1,925,360 |
| 2020-10-01 | $101.09 | $102.11 | $100.53 | $101.43 | $99.36 | 2,239,160 |
| 2020-09-30 | $99.54 | $101.15 | $99.17 | $100.05 | $98.01 | 2,344,601 |
| 2020-09-29 | $101.41 | $101.78 | $96.90 | $99.17 | $97.15 | 4,536,081 |
| 2020-09-28 | $101.28 | $102.31 | $101.11 | $101.23 | $99.17 | 1,855,892 |
| 2020-09-25 | $97.47 | $100.62 | $97.44 | $100.56 | $98.51 | 2,512,397 |
| 2020-09-24 | $97.21 | $98.70 | $96.67 | $98.33 | $96.33 | 2,531,103 |
| 2020-09-23 | $98.95 | $99.72 | $96.79 | $97.00 | $95.02 | 2,456,394 |
| 2020-09-22 | $99.37 | $100.00 | $97.62 | $98.80 | $96.79 | 2,522,537 |
| 2020-09-21 | $97.77 | $99.34 | $97.64 | $99.27 | $97.25 | 2,923,317 |
| 2020-09-18 | $100.00 | $100.60 | $98.76 | $99.21 | $97.19 | 4,798,592 |
| 2020-09-17 | $99.86 | $100.40 | $99.24 | $99.96 | $97.92 | 2,520,700 |
| 2020-09-16 | $101.00 | $102.47 | $100.74 | $100.91 | $98.85 | 2,258,104 |
| 2020-09-15 | $100.59 | $101.35 | $100.33 | $100.53 | $98.48 | 3,270,844 |
| 2020-09-14 | $99.37 | $100.86 | $98.90 | $100.46 | $98.12 | 2,994,441 |
| 2020-09-11 | $98.69 | $99.26 | $97.51 | $98.23 | $95.94 | 3,219,926 |
| 2020-09-10 | $99.84 | $100.38 | $98.19 | $98.25 | $95.96 | 5,602,721 |
| 2020-09-09 | $99.78 | $102.09 | $99.32 | $101.21 | $98.85 | 2,718,356 |
| 2020-09-08 | $99.33 | $99.65 | $98.37 | $98.82 | $96.52 | 3,258,094 |
| 2020-09-04 | $103.33 | $103.72 | $98.64 | $100.08 | $97.75 | 4,906,673 |
| 2020-09-03 | $106.76 | $106.87 | $102.65 | $103.22 | $100.82 | 4,110,677 |
| 2020-09-02 | $106.01 | $106.99 | $105.67 | $106.33 | $103.85 | 3,027,833 |
| 2020-09-01 | $105.90 | $106.55 | $105.76 | $106.52 | $104.04 | 2,670,735 |
| 2020-08-31 | $105.75 | $106.63 | $105.46 | $106.23 | $103.76 | 2,321,942 |
| 2020-08-28 | $105.73 | $105.85 | $104.84 | $105.56 | $103.10 | 2,053,359 |
| 2020-08-27 | $105.17 | $105.47 | $104.43 | $105.01 | $102.57 | 2,968,322 |
| 2020-08-26 | $104.50 | $105.42 | $103.60 | $105.00 | $102.56 | 1,944,448 |
| 2020-08-25 | $105.89 | $105.89 | $104.01 | $104.44 | $102.01 | 3,434,779 |
| 2020-08-24 | $104.71 | $105.99 | $103.99 | $105.81 | $103.35 | 3,492,340 |
| 2020-08-21 | $103.79 | $104.44 | $103.33 | $104.20 | $101.77 | 2,333,532 |
| 2020-08-20 | $103.00 | $104.18 | $102.96 | $103.75 | $101.33 | 3,332,761 |
| 2020-08-19 | $104.62 | $104.83 | $103.26 | $103.53 | $101.12 | 2,726,937 |
| 2020-08-18 | $103.32 | $104.60 | $102.91 | $104.38 | $101.95 | 3,333,684 |
| 2020-08-17 | $102.50 | $104.30 | $102.10 | $104.05 | $101.63 | 4,844,801 |
| 2020-08-14 | $100.11 | $102.96 | $100.09 | $102.49 | $100.10 | 4,239,626 |
| 2020-08-13 | $99.18 | $100.74 | $98.88 | $100.20 | $97.87 | 5,028,735 |
| 2020-08-12 | $99.33 | $100.10 | $99.10 | $99.43 | $97.12 | 2,859,820 |
| 2020-08-11 | $99.87 | $99.87 | $98.37 | $98.61 | $96.31 | 3,825,176 |
| 2020-08-10 | $100.96 | $101.11 | $98.50 | $99.16 | $96.85 | 3,587,660 |
| 2020-08-07 | $96.92 | $101.11 | $95.28 | $100.96 | $98.61 | 5,646,259 |
| 2020-08-06 | $95.90 | $97.74 | $95.78 | $97.46 | $95.19 | 3,174,270 |
| 2020-08-05 | $96.15 | $96.57 | $95.68 | $96.16 | $93.92 | 2,217,925 |
| 2020-08-04 | $95.71 | $96.02 | $95.04 | $95.78 | $93.55 | 1,834,636 |
| 2020-08-03 | $97.12 | $97.90 | $95.94 | $96.28 | $94.04 | 2,873,304 |
| 2020-07-31 | $94.72 | $96.83 | $93.91 | $96.78 | $94.53 | 3,423,695 |
| 2020-07-30 | $93.63 | $95.38 | $93.35 | $94.37 | $92.17 | 3,402,951 |
| 2020-07-29 | $92.85 | $94.77 | $92.81 | $94.30 | $92.10 | 2,489,758 |
| 2020-07-28 | $94.58 | $94.68 | $92.82 | $92.92 | $90.76 | 3,218,680 |
| 2020-07-27 | $95.92 | $96.53 | $94.54 | $94.54 | $92.34 | 3,023,754 |
| 2020-07-24 | $95.85 | $96.54 | $95.50 | $96.32 | $94.08 | 3,222,017 |
| 2020-07-23 | $96.29 | $97.04 | $95.52 | $95.85 | $93.62 | 3,245,234 |
| 2020-07-22 | $94.66 | $96.21 | $94.39 | $96.06 | $93.82 | 2,908,159 |
| 2020-07-21 | $94.29 | $95.46 | $94.26 | $95.11 | $92.90 | 2,420,338 |
| 2020-07-20 | $93.39 | $94.63 | $93.22 | $94.25 | $92.06 | 1,900,377 |
| 2020-07-17 | $92.83 | $94.04 | $92.55 | $93.83 | $91.65 | 2,094,858 |
| 2020-07-16 | $92.89 | $93.61 | $92.06 | $92.37 | $90.22 | 2,401,406 |
| 2020-07-15 | $92.76 | $93.82 | $91.51 | $93.24 | $91.07 | 3,542,182 |
| 2020-07-14 | $91.84 | $92.34 | $90.84 | $91.72 | $89.58 | 2,386,909 |
| 2020-07-13 | $92.73 | $94.32 | $91.72 | $91.83 | $89.69 | 2,435,824 |
| 2020-07-10 | $92.24 | $92.70 | $91.55 | $92.55 | $90.40 | 1,784,103 |
| 2020-07-09 | $94.13 | $94.13 | $91.50 | $92.14 | $89.99 | 1,888,631 |
| 2020-07-08 | $92.68 | $93.87 | $92.55 | $93.84 | $91.66 | 2,529,968 |
| 2020-07-07 | $92.00 | $93.11 | $91.99 | $92.57 | $90.41 | 2,085,725 |
| 2020-07-06 | $93.50 | $93.54 | $92.15 | $92.53 | $90.38 | 1,921,649 |
| 2020-07-02 | $94.55 | $94.60 | $92.19 | $92.26 | $90.11 | 2,084,899 |
| 2020-07-01 | $91.68 | $93.90 | $91.57 | $93.30 | $91.13 | 2,305,142 |
| 2020-06-30 | $90.31 | $91.86 | $90.31 | $91.60 | $89.47 | 5,300,792 |
| 2020-06-29 | $91.29 | $91.29 | $90.10 | $90.40 | $88.30 | 2,186,609 |
| 2020-06-26 | $92.14 | $92.79 | $90.33 | $90.40 | $88.30 | 3,368,688 |
| 2020-06-25 | $90.86 | $92.96 | $90.01 | $92.83 | $90.67 | 2,718,931 |
| 2020-06-24 | $92.92 | $93.26 | $90.45 | $90.71 | $88.60 | 3,967,619 |
| 2020-06-23 | $95.03 | $95.25 | $93.45 | $93.50 | $91.32 | 2,054,985 |
| 2020-06-22 | $94.17 | $94.95 | $93.74 | $94.31 | $92.11 | 1,570,596 |
| 2020-06-19 | $95.73 | $95.76 | $93.49 | $94.52 | $92.32 | 4,015,799 |
| 2020-06-18 | $94.43 | $94.64 | $93.66 | $94.39 | $92.19 | 1,944,156 |
| 2020-06-17 | $95.17 | $95.22 | $94.36 | $94.62 | $92.42 | 3,188,370 |
| 2020-06-16 | $95.75 | $95.75 | $93.40 | $94.66 | $92.46 | 2,266,201 |
| 2020-06-15 | $91.34 | $94.04 | $90.76 | $93.77 | $91.59 | 2,436,952 |
| 2020-06-12 | $93.59 | $94.46 | $91.56 | $93.26 | $90.80 | 2,808,776 |
| 2020-06-11 | $96.99 | $97.00 | $91.78 | $92.04 | $89.61 | 3,560,139 |
| 2020-06-10 | $97.48 | $97.91 | $96.57 | $97.31 | $94.74 | 2,466,913 |
| 2020-06-09 | $97.06 | $98.17 | $96.68 | $97.44 | $94.87 | 2,198,316 |
| 2020-06-08 | $97.25 | $97.73 | $96.42 | $97.48 | $94.91 | 5,449,441 |
| 2020-06-05 | $96.00 | $98.39 | $93.48 | $97.81 | $95.23 | 3,964,747 |
| 2020-06-04 | $97.21 | $97.47 | $95.00 | $95.79 | $93.26 | 3,720,854 |
| 2020-06-03 | $96.63 | $98.16 | $95.95 | $97.88 | $95.30 | 2,781,778 |
| 2020-06-02 | $98.04 | $98.12 | $95.93 | $96.35 | $93.81 | 3,342,795 |
| 2020-06-01 | $97.40 | $98.48 | $96.93 | $97.62 | $95.04 | 2,137,250 |
| 2020-05-29 | $94.92 | $97.37 | $94.54 | $97.25 | $94.68 | 3,405,646 |
| 2020-05-28 | $93.87 | $95.63 | $93.11 | $94.87 | $92.37 | 2,682,023 |
| 2020-05-27 | $94.87 | $94.99 | $91.89 | $92.83 | $90.38 | 3,450,086 |
| 2020-05-26 | $95.34 | $95.69 | $94.02 | $94.23 | $91.74 | 2,689,636 |
| 2020-05-22 | $93.16 | $93.84 | $92.42 | $93.77 | $91.29 | 1,747,467 |
| 2020-05-21 | $93.20 | $93.72 | $92.04 | $92.86 | $90.41 | 2,397,510 |
| 2020-05-20 | $94.06 | $94.36 | $93.09 | $93.45 | $90.98 | 3,702,044 |
| 2020-05-19 | $95.51 | $96.14 | $92.69 | $92.96 | $90.51 | 2,656,349 |
| 2020-05-18 | $95.26 | $96.74 | $94.39 | $96.00 | $93.47 | 2,872,227 |
| 2020-05-15 | $92.92 | $94.09 | $92.68 | $93.47 | $91.00 | 2,595,837 |
| 2020-05-14 | $91.77 | $93.27 | $91.01 | $93.25 | $90.79 | 2,450,390 |
| 2020-05-13 | $92.17 | $93.99 | $91.41 | $93.30 | $90.84 | 3,332,734 |
| 2020-05-12 | $94.66 | $94.70 | $92.51 | $92.55 | $90.11 | 2,624,540 |
| 2020-05-11 | $93.22 | $94.32 | $92.70 | $94.10 | $91.62 | 3,080,839 |
| 2020-05-08 | $94.66 | $94.70 | $92.77 | $93.52 | $91.05 | 2,126,736 |
| 2020-05-07 | $92.99 | $94.68 | $92.61 | $93.09 | $90.63 | 2,064,546 |
| 2020-05-06 | $93.34 | $93.44 | $91.65 | $91.74 | $89.32 | 2,318,872 |
| 2020-05-05 | $89.85 | $93.78 | $89.68 | $92.97 | $90.52 | 2,676,891 |
| 2020-05-04 | $88.15 | $90.50 | $87.51 | $89.67 | $87.30 | 3,015,425 |
| 2020-05-01 | $88.55 | $90.64 | $88.12 | $88.67 | $86.33 | 3,026,190 |
| 2020-04-30 | $90.04 | $91.85 | $89.03 | $89.45 | $87.09 | 3,764,238 |
| 2020-04-29 | $91.70 | $92.26 | $90.56 | $90.70 | $88.31 | 2,054,506 |
| 2020-04-28 | $93.51 | $94.20 | $90.16 | $90.29 | $87.91 | 2,332,988 |
| 2020-04-27 | $90.01 | $92.58 | $89.80 | $92.35 | $89.91 | 2,273,792 |
| 2020-04-24 | $89.21 | $89.33 | $87.81 | $88.92 | $86.57 | 1,804,377 |
| 2020-04-23 | $89.07 | $90.31 | $88.15 | $88.50 | $86.16 | 2,204,595 |
| 2020-04-22 | $88.74 | $90.05 | $87.04 | $89.19 | $86.84 | 2,237,337 |
| 2020-04-21 | $87.84 | $88.99 | $86.74 | $87.53 | $85.22 | 3,154,577 |
| 2020-04-20 | $90.83 | $91.73 | $88.18 | $89.40 | $87.04 | 4,322,219 |
| 2020-04-17 | $89.71 | $90.55 | $87.87 | $90.40 | $88.01 | 3,854,539 |
| 2020-04-16 | $86.65 | $88.44 | $86.00 | $88.10 | $85.77 | 2,674,906 |
| 2020-04-15 | $86.02 | $86.74 | $85.40 | $86.25 | $83.97 | 3,483,116 |
| 2020-04-14 | $86.71 | $87.50 | $86.16 | $87.00 | $84.70 | 3,350,558 |
| 2020-04-13 | $86.69 | $86.69 | $84.67 | $85.18 | $82.93 | 2,499,261 |
| 2020-04-09 | $86.20 | $87.87 | $85.86 | $87.38 | $85.07 | 4,285,631 |
| 2020-04-08 | $83.19 | $85.96 | $82.30 | $85.34 | $83.09 | 3,512,081 |
| 2020-04-07 | $87.17 | $87.17 | $82.11 | $82.30 | $80.13 | 4,680,429 |
| 2020-04-06 | $83.54 | $85.66 | $82.45 | $84.43 | $82.20 | 4,128,065 |
| 2020-04-03 | $80.85 | $82.95 | $80.71 | $80.99 | $78.85 | 4,932,298 |
| 2020-04-02 | $79.00 | $81.39 | $77.17 | $81.14 | $79.00 | 2,963,175 |
| 2020-04-01 | $77.38 | $80.12 | $77.38 | $79.31 | $77.22 | 3,229,093 |
| 2020-03-31 | $82.55 | $82.96 | $80.29 | $80.75 | $78.62 | 3,815,645 |
| 2020-03-30 | $82.07 | $84.50 | $81.26 | $83.81 | $81.60 | 4,768,834 |
| 2020-03-27 | $77.66 | $84.35 | $77.32 | $81.25 | $79.11 | 4,639,698 |
| 2020-03-26 | $75.41 | $80.70 | $75.41 | $79.82 | $77.71 | 4,670,449 |
| 2020-03-25 | $73.49 | $77.54 | $72.51 | $74.52 | $72.55 | 4,553,169 |
| 2020-03-24 | $70.30 | $74.15 | $69.89 | $73.66 | $71.72 | 5,100,748 |
| 2020-03-23 | $72.24 | $72.41 | $63.51 | $66.85 | $65.09 | 6,813,580 |
| 2020-03-20 | $73.77 | $74.10 | $68.82 | $72.99 | $71.06 | 8,460,297 |
| 2020-03-19 | $70.03 | $74.94 | $64.11 | $73.68 | $71.74 | 5,503,073 |
| 2020-03-18 | $72.72 | $73.58 | $66.04 | $70.08 | $68.23 | 8,141,149 |
| 2020-03-17 | $75.81 | $78.88 | $73.71 | $76.79 | $74.76 | 7,108,146 |
| 2020-03-16 | $75.03 | $79.95 | $72.82 | $74.13 | $72.17 | 5,791,790 |
| 2020-03-13 | $79.77 | $83.29 | $76.78 | $83.12 | $80.60 | 7,337,899 |
| 2020-03-12 | $80.43 | $83.04 | $75.46 | $75.61 | $73.32 | 6,549,792 |
| 2020-03-11 | $88.24 | $89.31 | $84.96 | $86.20 | $83.59 | 4,539,923 |
| 2020-03-10 | $90.82 | $91.50 | $86.85 | $90.55 | $87.80 | 5,243,060 |
| 2020-03-09 | $88.93 | $91.93 | $87.67 | $88.62 | $85.93 | 5,788,440 |
| 2020-03-06 | $95.13 | $96.58 | $92.18 | $94.04 | $91.19 | 5,963,960 |
| 2020-03-05 | $98.21 | $99.31 | $96.77 | $97.91 | $94.94 | 3,752,251 |
| 2020-03-04 | $95.25 | $100.46 | $94.86 | $100.17 | $97.13 | 5,223,482 |
| 2020-03-03 | $93.62 | $96.22 | $92.24 | $94.94 | $92.06 | 6,139,193 |
| 2020-03-02 | $89.94 | $93.40 | $89.53 | $93.40 | $90.57 | 7,056,057 |
| 2020-02-28 | $90.66 | $92.64 | $87.42 | $89.22 | $86.51 | 7,199,867 |
| 2020-02-27 | $93.08 | $95.31 | $91.80 | $91.82 | $89.04 | 5,272,229 |
| 2020-02-26 | $92.15 | $94.50 | $91.77 | $93.86 | $91.01 | 3,923,856 |
| 2020-02-25 | $94.03 | $94.51 | $91.57 | $91.97 | $89.18 | 3,063,565 |
| 2020-02-24 | $93.50 | $94.74 | $93.06 | $93.85 | $91.00 | 2,558,910 |
| 2020-02-21 | $95.08 | $95.20 | $94.50 | $94.75 | $91.88 | 2,047,257 |
| 2020-02-20 | $95.14 | $95.69 | $94.48 | $95.21 | $92.32 | 1,880,692 |
| 2020-02-19 | $96.72 | $96.95 | $95.41 | $95.42 | $92.53 | 2,520,243 |
| 2020-02-18 | $95.85 | $96.60 | $95.01 | $96.20 | $93.28 | 2,656,210 |
| 2020-02-14 | $94.50 | $96.90 | $94.45 | $96.86 | $93.92 | 5,111,620 |
| 2020-02-13 | $94.61 | $94.67 | $93.89 | $94.19 | $91.33 | 5,791,323 |
| 2020-02-12 | $94.70 | $94.99 | $93.93 | $94.39 | $91.53 | 4,506,128 |
| 2020-02-11 | $94.90 | $95.15 | $94.67 | $94.76 | $91.89 | 3,827,799 |
| 2020-02-10 | $92.54 | $94.97 | $92.53 | $94.82 | $91.95 | 5,715,002 |
| 2020-02-07 | $93.90 | $95.46 | $92.12 | $92.63 | $89.82 | 12,776,943 |
| 2020-02-06 | $92.75 | $92.83 | $86.83 | $90.11 | $87.38 | 17,785,173 |
| 2020-02-05 | $93.61 | $94.02 | $91.33 | $92.88 | $90.06 | 12,767,969 |
| 2020-02-04 | $100.76 | $101.93 | $91.05 | $92.59 | $89.78 | 11,042,465 |
| 2020-02-03 | $100.15 | $100.43 | $99.52 | $100.04 | $97.01 | 1,920,006 |
| 2020-01-31 | $99.86 | $100.43 | $99.39 | $99.74 | $96.72 | 2,067,871 |
| 2020-01-30 | $98.58 | $100.18 | $98.45 | $100.17 | $97.13 | 1,463,780 |
| 2020-01-29 | $99.26 | $99.80 | $98.55 | $98.91 | $95.91 | 1,762,432 |
| 2020-01-28 | $98.14 | $99.10 | $98.09 | $98.94 | $95.94 | 2,034,020 |
| 2020-01-27 | $96.31 | $98.39 | $95.64 | $98.18 | $95.20 | 2,342,978 |
| 2020-01-24 | $97.30 | $98.09 | $96.86 | $97.11 | $94.17 | 1,880,174 |
| 2020-01-23 | $96.15 | $97.42 | $96.01 | $97.30 | $94.35 | 2,332,685 |
| 2020-01-22 | $96.63 | $97.10 | $96.34 | $96.43 | $93.51 | 1,930,376 |
| 2020-01-21 | $96.69 | $97.45 | $96.60 | $96.76 | $93.83 | 2,263,597 |
| 2020-01-17 | $96.05 | $97.05 | $96.05 | $96.77 | $93.84 | 2,468,719 |
| 2020-01-16 | $96.73 | $96.99 | $95.58 | $96.27 | $93.35 | 2,686,473 |
| 2020-01-15 | $94.06 | $96.25 | $93.60 | $95.77 | $92.87 | 3,014,833 |
| 2020-01-14 | $95.05 | $95.12 | $93.51 | $93.77 | $90.93 | 3,366,071 |
| 2020-01-13 | $94.20 | $95.07 | $94.03 | $95.03 | $92.15 | 2,627,651 |
| 2020-01-10 | $94.41 | $94.80 | $94.07 | $94.25 | $91.39 | 1,510,521 |
| 2020-01-09 | $93.62 | $94.98 | $93.62 | $94.43 | $91.57 | 2,268,259 |
| 2020-01-08 | $94.66 | $94.90 | $93.48 | $93.60 | $90.76 | 3,013,701 |
| 2020-01-07 | $94.08 | $94.93 | $93.77 | $94.43 | $91.57 | 2,345,883 |
| 2020-01-06 | $94.70 | $95.47 | $94.02 | $94.70 | $91.83 | 2,648,218 |
| 2020-01-03 | $92.10 | $94.98 | $91.95 | $94.67 | $91.80 | 2,544,459 |
| 2020-01-02 | $92.84 | $93.07 | $92.18 | $92.67 | $89.86 | 3,045,306 |
| 2019-12-31 | $92.40 | $92.83 | $91.71 | $92.55 | $89.74 | 2,358,095 |
| 2019-12-30 | $93.08 | $93.22 | $92.28 | $92.44 | $89.64 | 2,059,647 |
| 2019-12-27 | $93.01 | $93.22 | $92.64 | $93.00 | $90.18 | 1,226,428 |
| 2019-12-26 | $92.46 | $93.05 | $92.21 | $92.87 | $90.05 | 1,212,653 |
| 2019-12-24 | $92.40 | $92.51 | $91.96 | $92.19 | $89.39 | 731,162 |
| 2019-12-23 | $93.23 | $93.45 | $92.14 | $92.36 | $89.56 | 2,695,972 |
| 2019-12-20 | $93.84 | $94.12 | $92.72 | $93.03 | $90.21 | 4,585,614 |
| 2019-12-19 | $91.74 | $93.57 | $91.61 | $93.49 | $90.66 | 2,233,399 |
| 2019-12-18 | $92.99 | $92.99 | $91.70 | $91.86 | $89.07 | 3,521,174 |
| 2019-12-17 | $91.92 | $92.78 | $90.78 | $92.60 | $89.79 | 4,126,518 |
| 2019-12-16 | $92.43 | $92.53 | $91.81 | $92.27 | $89.47 | 2,883,269 |
| 2019-12-13 | $90.44 | $92.07 | $90.01 | $91.91 | $89.12 | 2,861,815 |
| 2019-12-12 | $92.23 | $92.36 | $90.65 | $90.72 | $87.71 | 6,006,592 |
| 2019-12-11 | $92.66 | $93.24 | $92.20 | $92.31 | $89.24 | 3,023,310 |
| 2019-12-10 | $92.90 | $93.04 | $92.11 | $92.33 | $89.26 | 2,317,323 |
| 2019-12-09 | $93.70 | $93.70 | $92.45 | $92.88 | $89.80 | 3,062,930 |
| 2019-12-06 | $94.13 | $94.46 | $93.64 | $93.80 | $90.68 | 2,170,436 |
| 2019-12-05 | $93.27 | $93.84 | $92.87 | $93.65 | $90.54 | 1,544,016 |
| 2019-12-04 | $93.36 | $94.12 | $93.09 | $93.32 | $90.22 | 2,260,418 |
| 2019-12-03 | $92.99 | $93.77 | $92.85 | $93.45 | $90.35 | 3,226,263 |
| 2019-12-02 | $94.16 | $94.61 | $92.97 | $93.30 | $90.20 | 2,141,210 |
| 2019-11-29 | $93.14 | $94.51 | $93.14 | $94.17 | $91.04 | 1,259,232 |
| 2019-11-27 | $94.31 | $94.47 | $92.84 | $93.43 | $90.33 | 2,423,496 |
| 2019-11-26 | $94.26 | $94.74 | $93.98 | $94.47 | $91.33 | 4,588,571 |
| 2019-11-25 | $93.97 | $94.78 | $93.83 | $94.32 | $91.19 | 2,143,970 |
| 2019-11-22 | $93.87 | $94.57 | $93.42 | $93.75 | $90.64 | 1,958,422 |
| 2019-11-21 | $94.60 | $94.87 | $93.57 | $93.89 | $90.77 | 1,978,403 |
| 2019-11-20 | $94.02 | $95.34 | $93.93 | $94.48 | $91.34 | 1,502,276 |
| 2019-11-19 | $92.85 | $94.33 | $92.51 | $93.98 | $90.86 | 2,389,721 |
| 2019-11-18 | $93.32 | $93.60 | $92.55 | $92.82 | $89.74 | 3,077,858 |
| 2019-11-15 | $93.45 | $93.50 | $92.55 | $92.96 | $89.87 | 2,833,571 |
| 2019-11-14 | $92.69 | $93.25 | $92.24 | $93.17 | $90.08 | 1,919,343 |
| 2019-11-13 | $91.52 | $92.80 | $91.35 | $92.67 | $89.59 | 1,861,960 |
| 2019-11-12 | $91.25 | $91.78 | $91.21 | $91.40 | $88.36 | 1,548,001 |
| 2019-11-11 | $90.62 | $91.44 | $90.02 | $91.18 | $88.15 | 1,715,787 |
| 2019-11-08 | $90.90 | $91.67 | $90.38 | $90.47 | $87.47 | 2,064,307 |
| 2019-11-07 | $91.39 | $91.43 | $90.37 | $90.64 | $87.63 | 2,905,407 |
| 2019-11-06 | $89.80 | $91.21 | $89.48 | $91.11 | $88.08 | 3,407,734 |
| 2019-11-05 | $91.02 | $91.31 | $89.09 | $89.41 | $86.44 | 4,367,080 |
| 2019-11-04 | $93.21 | $93.43 | $90.72 | $91.17 | $88.14 | 2,819,278 |
| 2019-11-01 | $94.94 | $95.28 | $92.76 | $92.93 | $89.84 | 2,536,936 |
| 2019-10-31 | $93.85 | $95.14 | $92.75 | $94.32 | $91.19 | 3,281,168 |
| 2019-10-30 | $91.46 | $93.25 | $91.36 | $93.18 | $90.09 | 2,372,439 |
| 2019-10-29 | $91.73 | $92.76 | $91.28 | $91.35 | $88.32 | 2,130,136 |
| 2019-10-28 | $92.39 | $92.39 | $91.42 | $91.60 | $88.56 | 2,520,691 |
| 2019-10-25 | $92.83 | $93.41 | $91.93 | $91.96 | $88.91 | 1,407,464 |
| 2019-10-24 | $92.82 | $93.94 | $92.82 | $92.91 | $89.82 | 1,696,614 |
| 2019-10-23 | $91.76 | $93.27 | $91.76 | $92.93 | $89.84 | 2,098,443 |
| 2019-10-22 | $93.27 | $94.34 | $91.81 | $91.87 | $88.82 | 2,561,551 |
| 2019-10-21 | $94.54 | $94.57 | $93.15 | $93.33 | $90.23 | 2,497,858 |
| 2019-10-18 | $94.43 | $94.81 | $93.93 | $94.40 | $91.26 | 2,177,528 |
| 2019-10-17 | $93.93 | $94.55 | $93.79 | $94.28 | $91.15 | 1,615,210 |
| 2019-10-16 | $93.66 | $93.87 | $92.42 | $93.60 | $90.49 | 2,053,330 |
| 2019-10-15 | $93.98 | $94.17 | $93.17 | $93.30 | $90.20 | 2,190,673 |
| 2019-10-14 | $94.11 | $94.63 | $93.16 | $93.50 | $90.39 | 1,480,544 |
| 2019-10-11 | $95.56 | $95.56 | $93.81 | $93.94 | $90.82 | 2,547,286 |
| 2019-10-10 | $93.75 | $95.28 | $93.75 | $94.74 | $91.59 | 2,742,160 |
| 2019-10-09 | $93.66 | $94.37 | $93.39 | $94.13 | $91.00 | 1,830,080 |
| 2019-10-08 | $93.96 | $94.29 | $92.93 | $92.94 | $89.85 | 1,485,912 |
| 2019-10-07 | $93.65 | $94.77 | $93.40 | $94.36 | $91.23 | 2,353,175 |
| 2019-10-04 | $91.76 | $94.07 | $91.53 | $94.00 | $90.88 | 1,653,089 |
| 2019-10-03 | $90.35 | $91.36 | $89.94 | $91.35 | $88.32 | 1,827,644 |
| 2019-10-02 | $92.00 | $92.20 | $90.22 | $90.43 | $87.43 | 2,097,688 |
| 2019-10-01 | $92.20 | $92.80 | $91.72 | $92.33 | $89.26 | 2,365,697 |
| 2019-09-30 | $92.73 | $92.94 | $91.93 | $92.27 | $89.21 | 2,087,314 |
| 2019-09-27 | $94.50 | $94.91 | $92.06 | $92.40 | $89.33 | 2,556,631 |
| 2019-09-26 | $93.63 | $94.23 | $93.00 | $94.17 | $91.04 | 2,140,784 |
| 2019-09-25 | $93.14 | $93.56 | $92.08 | $93.38 | $90.28 | 1,440,251 |
| 2019-09-24 | $92.82 | $93.92 | $92.39 | $92.90 | $89.81 | 1,526,835 |
| 2019-09-23 | $92.36 | $92.82 | $92.17 | $92.50 | $89.43 | 1,293,594 |
| 2019-09-20 | $93.86 | $93.90 | $92.06 | $92.33 | $89.26 | 3,216,084 |
| 2019-09-19 | $93.07 | $94.04 | $92.69 | $93.53 | $90.42 | 1,381,350 |
| 2019-09-18 | $94.45 | $94.62 | $92.21 | $93.33 | $90.23 | 1,664,903 |
| 2019-09-17 | $92.33 | $94.05 | $92.33 | $93.25 | $90.15 | 2,463,700 |
| 2019-09-16 | $91.00 | $94.22 | $90.66 | $91.88 | $88.83 | 3,139,561 |
| 2019-09-13 | $90.27 | $90.96 | $89.27 | $90.83 | $87.81 | 2,066,329 |
| 2019-09-12 | $89.25 | $90.64 | $89.25 | $90.30 | $87.04 | 2,527,843 |
| 2019-09-11 | $90.57 | $90.72 | $88.99 | $89.06 | $85.84 | 2,430,634 |
| 2019-09-10 | $91.88 | $91.94 | $89.04 | $90.12 | $86.86 | 2,814,699 |
| 2019-09-09 | $95.55 | $95.55 | $91.60 | $92.18 | $88.85 | 2,748,443 |
| 2019-09-06 | $95.00 | $95.52 | $94.68 | $94.89 | $91.46 | 1,573,142 |
| 2019-09-05 | $95.04 | $95.45 | $94.25 | $94.73 | $91.31 | 2,331,290 |
| 2019-09-04 | $94.19 | $94.88 | $93.76 | $94.26 | $90.85 | 1,303,285 |
| 2019-09-03 | $93.12 | $93.80 | $93.09 | $93.77 | $90.38 | 1,871,637 |
| 2019-08-30 | $93.50 | $93.77 | $92.68 | $93.48 | $90.10 | 1,473,589 |
| 2019-08-29 | $93.50 | $93.88 | $92.47 | $92.78 | $89.43 | 1,591,806 |
| 2019-08-28 | $93.00 | $93.28 | $92.17 | $93.27 | $89.90 | 1,740,960 |
| 2019-08-27 | $92.70 | $93.31 | $92.46 | $93.12 | $89.76 | 1,816,709 |
| 2019-08-26 | $92.11 | $92.54 | $91.56 | $92.51 | $89.17 | 1,124,176 |
| 2019-08-23 | $92.50 | $92.80 | $90.95 | $91.44 | $88.14 | 2,116,863 |
| 2019-08-22 | $93.00 | $93.33 | $91.95 | $92.52 | $89.18 | 1,721,150 |
| 2019-08-21 | $92.23 | $92.75 | $91.97 | $92.72 | $89.37 | 1,339,431 |
| 2019-08-20 | $92.80 | $93.12 | $91.93 | $92.03 | $88.70 | 1,303,059 |
| 2019-08-19 | $92.55 | $93.15 | $92.19 | $92.85 | $89.50 | 1,651,584 |
| 2019-08-16 | $90.93 | $91.95 | $90.47 | $91.67 | $88.36 | 1,922,510 |
| 2019-08-15 | $89.90 | $90.86 | $89.64 | $90.50 | $87.23 | 1,365,586 |
| 2019-08-14 | $90.90 | $91.91 | $89.26 | $89.27 | $86.04 | 2,074,586 |
| 2019-08-13 | $90.41 | $92.25 | $90.12 | $92.01 | $88.69 | 1,971,382 |
| 2019-08-12 | $92.39 | $92.42 | $90.48 | $90.59 | $87.32 | 2,198,475 |
| 2019-08-09 | $92.25 | $93.40 | $91.94 | $92.88 | $89.52 | 1,693,591 |
| 2019-08-08 | $91.16 | $92.14 | $90.47 | $91.91 | $88.59 | 1,590,952 |
| 2019-08-07 | $89.70 | $91.17 | $88.92 | $90.85 | $87.57 | 1,913,211 |
| 2019-08-06 | $88.77 | $90.60 | $88.25 | $90.57 | $87.30 | 2,326,239 |
| 2019-08-05 | $89.51 | $90.24 | $88.28 | $88.42 | $85.23 | 3,134,642 |
| 2019-08-02 | $89.15 | $90.68 | $88.50 | $90.42 | $87.15 | 2,635,040 |
| 2019-08-01 | $87.02 | $89.39 | $85.79 | $89.20 | $85.98 | 3,272,536 |
| 2019-07-31 | $87.96 | $88.48 | $87.37 | $87.86 | $84.69 | 2,533,275 |
| 2019-07-30 | $88.07 | $88.80 | $87.79 | $87.87 | $84.70 | 1,382,820 |
| 2019-07-29 | $89.56 | $89.56 | $87.98 | $88.18 | $84.99 | 2,194,517 |
| 2019-07-26 | $89.66 | $89.86 | $89.14 | $89.59 | $86.35 | 1,548,477 |
| 2019-07-25 | $89.35 | $89.92 | $89.01 | $89.59 | $86.35 | 1,664,484 |
| 2019-07-24 | $90.54 | $90.66 | $87.10 | $89.25 | $86.03 | 4,039,358 |
| 2019-07-23 | $90.69 | $91.08 | $89.97 | $90.90 | $87.62 | 2,011,400 |
| 2019-07-22 | $90.21 | $91.06 | $89.17 | $90.71 | $87.43 | 1,671,828 |
| 2019-07-19 | $91.79 | $91.82 | $90.70 | $90.77 | $87.49 | 1,510,532 |
| 2019-07-18 | $90.87 | $91.64 | $90.76 | $91.54 | $88.23 | 1,859,226 |
| 2019-07-17 | $91.57 | $91.90 | $90.78 | $90.92 | $87.63 | 1,612,177 |
| 2019-07-16 | $91.96 | $92.31 | $91.30 | $91.77 | $88.45 | 1,176,832 |
| 2019-07-15 | $91.79 | $91.92 | $91.07 | $91.89 | $88.57 | 1,291,123 |
| 2019-07-12 | $91.50 | $91.73 | $91.07 | $91.55 | $88.24 | 1,773,170 |
| 2019-07-11 | $90.60 | $91.77 | $90.22 | $91.73 | $88.42 | 2,727,749 |
| 2019-07-10 | $89.42 | $90.46 | $89.39 | $90.29 | $87.03 | 1,837,876 |
| 2019-07-09 | $89.20 | $89.64 | $89.05 | $89.60 | $86.36 | 1,652,839 |
| 2019-07-08 | $89.35 | $89.58 | $88.86 | $89.41 | $86.18 | 1,722,852 |
| 2019-07-05 | $88.82 | $89.59 | $88.46 | $89.52 | $86.29 | 1,799,341 |
| 2019-07-03 | $87.61 | $88.66 | $87.54 | $88.59 | $85.39 | 1,665,562 |
| 2019-07-02 | $86.15 | $87.38 | $86.15 | $87.38 | $84.22 | 1,779,495 |
| 2019-07-01 | $86.69 | $86.74 | $85.71 | $86.16 | $83.05 | 1,580,712 |
| 2019-06-28 | $85.51 | $85.94 | $85.25 | $85.94 | $82.83 | 3,252,890 |
| 2019-06-27 | $85.09 | $86.02 | $84.93 | $85.51 | $82.42 | 1,434,649 |
| 2019-06-26 | $86.60 | $86.60 | $84.50 | $84.52 | $81.47 | 1,987,930 |
| 2019-06-25 | $86.55 | $86.67 | $85.90 | $86.53 | $83.40 | 1,738,817 |
| 2019-06-24 | $86.59 | $87.12 | $86.42 | $86.60 | $83.47 | 2,043,430 |
| 2019-06-21 | $86.67 | $87.26 | $86.36 | $86.77 | $83.63 | 4,287,943 |
| 2019-06-20 | $85.43 | $86.65 | $85.43 | $86.43 | $83.31 | 1,721,948 |
| 2019-06-19 | $84.94 | $85.59 | $84.77 | $85.48 | $82.39 | 1,493,086 |
| 2019-06-18 | $84.35 | $84.87 | $84.05 | $84.69 | $81.63 | 1,682,431 |
| 2019-06-17 | $85.16 | $85.38 | $83.95 | $84.04 | $81.00 | 1,927,109 |
| 2019-06-14 | $84.69 | $85.11 | $84.46 | $84.93 | $81.86 | 1,248,405 |
| 2019-06-13 | $85.46 | $85.46 | $84.25 | $84.57 | $81.51 | 1,505,417 |
| 2019-06-12 | $84.93 | $85.48 | $84.75 | $85.48 | $82.12 | 1,431,017 |
| 2019-06-11 | $86.52 | $86.78 | $84.68 | $84.94 | $81.61 | 1,747,879 |
| 2019-06-10 | $85.90 | $86.46 | $85.53 | $86.08 | $82.70 | 2,669,082 |
| 2019-06-07 | $85.29 | $85.85 | $85.28 | $85.38 | $82.03 | 1,633,157 |
| 2019-06-06 | $85.10 | $85.47 | $84.63 | $85.19 | $81.85 | 1,815,302 |
| 2019-06-05 | $84.17 | $85.01 | $84.00 | $84.95 | $81.62 | 2,136,404 |
| 2019-06-04 | $83.00 | $83.94 | $82.83 | $83.81 | $80.52 | 3,872,476 |
| 2019-06-03 | $82.30 | $82.66 | $81.94 | $82.52 | $79.28 | 3,538,996 |
| 2019-05-31 | $81.88 | $82.41 | $81.78 | $82.21 | $78.98 | 2,540,661 |
| 2019-05-30 | $82.19 | $82.72 | $82.01 | $82.61 | $79.37 | 1,946,264 |
| 2019-05-29 | $81.58 | $82.17 | $81.28 | $82.05 | $78.83 | 1,800,077 |
| 2019-05-28 | $81.80 | $82.79 | $81.69 | $82.07 | $78.85 | 4,187,752 |
| 2019-05-24 | $81.56 | $81.83 | $80.85 | $81.83 | $78.62 | 2,693,678 |
| 2019-05-23 | $80.76 | $81.46 | $80.47 | $81.25 | $78.06 | 3,167,153 |
| 2019-05-22 | $81.40 | $81.73 | $81.01 | $81.12 | $77.94 | 2,333,014 |
| 2019-05-21 | $81.50 | $82.07 | $81.33 | $81.81 | $78.60 | 2,300,891 |
| 2019-05-20 | $81.25 | $81.61 | $80.87 | $81.10 | $77.92 | 1,788,393 |
| 2019-05-17 | $80.72 | $81.58 | $80.72 | $81.22 | $78.03 | 1,284,448 |
| 2019-05-16 | $80.99 | $81.66 | $80.79 | $81.34 | $78.15 | 2,442,989 |
| 2019-05-15 | $80.72 | $81.37 | $80.59 | $80.61 | $77.45 | 1,370,385 |
| 2019-05-14 | $80.56 | $81.99 | $80.55 | $81.31 | $78.12 | 3,179,375 |
| 2019-05-13 | $80.17 | $80.74 | $79.79 | $80.52 | $77.36 | 1,943,949 |
| 2019-05-10 | $80.76 | $81.59 | $79.90 | $81.36 | $78.17 | 1,627,951 |
| 2019-05-09 | $79.71 | $81.08 | $79.54 | $80.80 | $77.63 | 1,915,184 |
| 2019-05-08 | $79.88 | $80.90 | $79.64 | $80.41 | $77.25 | 1,941,039 |
| 2019-05-07 | $80.40 | $80.77 | $79.55 | $80.02 | $76.88 | 2,999,668 |
| 2019-05-06 | $78.93 | $81.21 | $78.87 | $80.95 | $77.77 | 2,850,548 |
| 2019-05-03 | $79.90 | $80.46 | $79.50 | $79.69 | $76.56 | 2,630,236 |
| 2019-05-02 | $80.75 | $81.42 | $79.54 | $79.72 | $76.59 | 3,360,466 |
| 2019-05-01 | $81.24 | $81.60 | $80.67 | $80.67 | $77.50 | 3,852,495 |
| 2019-04-30 | $81.65 | $81.99 | $81.30 | $81.35 | $78.16 | 3,095,702 |
| 2019-04-29 | $81.18 | $81.94 | $81.09 | $81.69 | $78.48 | 1,846,165 |
| 2019-04-26 | $81.18 | $81.20 | $80.71 | $81.19 | $78.00 | 1,585,701 |
| 2019-04-25 | $80.28 | $81.01 | $80.01 | $80.82 | $77.65 | 1,401,208 |
| 2019-04-24 | $80.48 | $80.85 | $80.17 | $80.47 | $77.31 | 2,603,940 |
| 2019-04-23 | $80.66 | $80.83 | $79.99 | $80.53 | $77.37 | 2,821,328 |
| 2019-04-22 | $79.61 | $80.57 | $79.52 | $80.50 | $77.34 | 1,474,866 |
| 2019-04-18 | $80.09 | $80.50 | $79.81 | $79.86 | $76.73 | 2,934,857 |
| 2019-04-17 | $79.69 | $80.60 | $79.38 | $80.16 | $77.01 | 3,266,229 |
| 2019-04-16 | $78.77 | $79.87 | $78.58 | $79.44 | $76.32 | 2,566,179 |
| 2019-04-15 | $77.40 | $78.92 | $77.24 | $78.64 | $75.55 | 3,970,465 |
| 2019-04-12 | $77.77 | $78.13 | $77.00 | $77.28 | $74.25 | 5,510,978 |
| 2019-04-11 | $77.13 | $77.36 | $76.80 | $77.06 | $74.03 | 2,193,789 |
| 2019-04-10 | $76.97 | $77.08 | $76.72 | $76.85 | $73.83 | 1,976,538 |
| 2019-04-09 | $76.82 | $77.18 | $76.62 | $76.97 | $73.95 | 3,121,871 |
| 2019-04-08 | $76.96 | $77.13 | $76.57 | $77.00 | $73.98 | 2,484,913 |
| 2019-04-05 | $77.34 | $77.57 | $76.94 | $77.26 | $74.23 | 2,370,820 |
| 2019-04-04 | $77.39 | $77.57 | $76.96 | $77.26 | $74.23 | 2,404,735 |
| 2019-04-03 | $77.83 | $77.89 | $77.14 | $77.42 | $74.38 | 2,323,649 |
| 2019-04-02 | $77.15 | $77.70 | $76.96 | $77.37 | $74.33 | 2,430,692 |
| 2019-04-01 | $76.61 | $77.09 | $76.49 | $77.00 | $73.98 | 2,972,936 |
| 2019-03-29 | $75.26 | $76.20 | $75.17 | $76.14 | $73.15 | 4,317,233 |
| 2019-03-28 | $73.97 | $74.82 | $73.65 | $74.77 | $71.83 | 2,063,355 |
| 2019-03-27 | $73.90 | $74.27 | $73.60 | $73.86 | $70.96 | 2,038,535 |
| 2019-03-26 | $74.33 | $74.53 | $73.38 | $73.99 | $71.09 | 2,566,391 |
| 2019-03-25 | $72.85 | $74.00 | $72.73 | $73.78 | $70.88 | 2,998,541 |
| 2019-03-22 | $73.02 | $73.25 | $72.47 | $72.76 | $69.90 | 2,886,733 |
| 2019-03-21 | $72.89 | $73.84 | $72.86 | $73.39 | $70.51 | 2,284,841 |
| 2019-03-20 | $74.30 | $74.32 | $73.16 | $73.20 | $70.33 | 3,224,987 |
| 2019-03-19 | $75.02 | $75.13 | $74.03 | $74.25 | $71.34 | 2,389,706 |
| 2019-03-18 | $74.84 | $75.25 | $74.47 | $74.61 | $71.68 | 3,606,718 |
| 2019-03-15 | $73.75 | $74.65 | $73.70 | $74.63 | $71.70 | 3,861,904 |
| 2019-03-14 | $73.72 | $74.10 | $73.41 | $73.89 | $70.99 | 1,961,168 |
| 2019-03-13 | $73.18 | $74.28 | $73.09 | $74.05 | $70.88 | 3,467,335 |
| 2019-03-12 | $72.76 | $73.48 | $72.56 | $73.12 | $69.99 | 2,645,571 |
| 2019-03-11 | $72.87 | $73.17 | $72.25 | $72.55 | $69.44 | 2,642,348 |
| 2019-03-08 | $73.00 | $73.00 | $71.90 | $72.50 | $69.40 | 3,328,930 |
| 2019-03-07 | $74.67 | $74.80 | $73.56 | $73.65 | $70.50 | 2,976,468 |
| 2019-03-06 | $75.58 | $75.71 | $74.72 | $74.89 | $71.68 | 1,656,157 |
| 2019-03-05 | $76.24 | $76.42 | $75.23 | $75.38 | $72.15 | 2,484,394 |
| 2019-03-04 | $77.30 | $77.68 | $76.00 | $76.18 | $72.92 | 4,658,962 |
| 2019-03-01 | $77.52 | $78.16 | $77.08 | $77.19 | $73.88 | 3,054,581 |
| 2019-02-28 | $76.27 | $77.47 | $76.27 | $77.15 | $73.85 | 4,001,391 |
| 2019-02-27 | $75.13 | $76.44 | $75.02 | $76.21 | $72.95 | 2,799,061 |
| 2019-02-26 | $75.14 | $75.60 | $75.10 | $75.30 | $72.08 | 2,426,184 |
| 2019-02-25 | $75.68 | $76.28 | $75.24 | $75.34 | $72.11 | 2,403,895 |
| 2019-02-22 | $75.05 | $75.37 | $74.94 | $75.18 | $71.96 | 2,580,805 |
| 2019-02-21 | $74.74 | $75.18 | $74.54 | $74.87 | $71.66 | 2,898,778 |
| 2019-02-20 | $74.75 | $74.89 | $74.03 | $74.48 | $71.29 | 3,735,602 |
| 2019-02-19 | $75.29 | $75.70 | $74.01 | $74.86 | $71.65 | 2,356,130 |
| 2019-02-15 | $75.47 | $76.11 | $74.49 | $75.50 | $72.27 | 7,395,589 |
| 2019-02-14 | $76.55 | $76.68 | $75.69 | $75.95 | $72.70 | 3,497,624 |
| 2019-02-13 | $76.45 | $77.36 | $76.24 | $76.68 | $73.40 | 2,702,064 |
| 2019-02-12 | $75.96 | $76.67 | $75.67 | $76.13 | $72.87 | 2,608,771 |
| 2019-02-11 | $76.13 | $76.54 | $75.19 | $75.52 | $72.29 | 2,915,707 |
| 2019-02-08 | $75.13 | $76.22 | $74.63 | $76.16 | $72.90 | 3,863,473 |
| 2019-02-07 | $76.34 | $76.38 | $74.28 | $75.55 | $72.32 | 5,770,691 |
| 2019-02-06 | $77.02 | $80.10 | $76.67 | $77.39 | $74.08 | 3,572,798 |
| 2019-02-05 | $77.17 | $77.40 | $76.79 | $77.31 | $74.00 | 3,217,791 |
| 2019-02-04 | $77.56 | $77.73 | $76.32 | $77.10 | $73.80 | 3,107,693 |
| 2019-02-01 | $77.04 | $77.84 | $76.81 | $77.52 | $74.20 | 2,589,645 |
| 2019-01-31 | $75.81 | $76.89 | $75.72 | $76.76 | $73.47 | 2,554,477 |
| 2019-01-30 | $75.22 | $76.42 | $75.08 | $76.22 | $72.96 | 2,617,632 |
| 2019-01-29 | $75.59 | $75.87 | $74.91 | $75.35 | $72.12 | 2,140,674 |
| 2019-01-28 | $75.40 | $75.80 | $75.01 | $75.71 | $72.47 | 1,412,567 |
| 2019-01-25 | $75.89 | $76.33 | $75.21 | $75.76 | $72.52 | 2,572,983 |
| 2019-01-24 | $75.97 | $76.17 | $75.12 | $75.21 | $71.99 | 2,277,114 |
| 2019-01-23 | $76.14 | $76.42 | $75.36 | $76.06 | $72.80 | 1,743,809 |
| 2019-01-22 | $75.50 | $76.31 | $75.32 | $75.87 | $72.62 | 2,757,842 |
| 2019-01-18 | $75.19 | $75.83 | $74.73 | $75.63 | $72.39 | 3,165,970 |
| 2019-01-17 | $74.23 | $75.03 | $74.05 | $74.85 | $71.65 | 2,545,878 |
| 2019-01-16 | $74.42 | $75.05 | $74.04 | $74.51 | $71.32 | 2,888,924 |
| 2019-01-15 | $72.58 | $73.56 | $72.39 | $73.51 | $70.36 | 1,604,144 |
| 2019-01-14 | $72.35 | $72.97 | $72.10 | $72.70 | $69.59 | 3,197,408 |
| 2019-01-11 | $72.43 | $73.18 | $72.17 | $73.10 | $69.97 | 1,647,712 |
| 2019-01-10 | $72.30 | $72.98 | $72.08 | $72.78 | $69.66 | 2,758,810 |
| 2019-01-09 | $72.18 | $73.02 | $71.93 | $72.44 | $69.34 | 3,301,857 |
| 2019-01-08 | $73.77 | $74.12 | $71.20 | $72.15 | $69.06 | 4,845,666 |
| 2019-01-07 | $73.32 | $74.76 | $73.01 | $73.38 | $70.24 | 4,822,797 |
| 2019-01-04 | $74.84 | $75.88 | $74.01 | $75.67 | $72.43 | 3,760,580 |
| 2019-01-03 | $75.09 | $75.57 | $73.83 | $73.98 | $70.81 | 3,066,269 |
| 2019-01-02 | $74.49 | $75.47 | $74.40 | $75.33 | $72.10 | 2,274,284 |
| 2018-12-31 | $74.72 | $75.33 | $74.44 | $75.33 | $72.10 | 1,728,856 |
| 2018-12-28 | $74.45 | $75.27 | $73.58 | $74.45 | $71.26 | 1,617,452 |
| 2018-12-27 | $72.21 | $74.25 | $71.55 | $74.25 | $71.07 | 1,997,599 |
| 2018-12-26 | $71.02 | $73.25 | $69.69 | $73.25 | $70.11 | 2,884,431 |
| 2018-12-24 | $72.15 | $72.56 | $70.63 | $70.68 | $67.65 | 1,485,705 |
| 2018-12-21 | $73.24 | $74.86 | $72.46 | $72.82 | $69.70 | 4,875,094 |
| 2018-12-20 | $74.69 | $74.92 | $73.12 | $73.59 | $70.44 | 3,594,786 |
| 2018-12-19 | $75.17 | $76.47 | $74.53 | $75.08 | $71.87 | 3,055,338 |
| 2018-12-18 | $76.84 | $76.98 | $74.65 | $75.01 | $71.80 | 3,543,291 |
| 2018-12-17 | $76.92 | $77.38 | $76.13 | $76.38 | $73.11 | 3,893,720 |
| 2018-12-14 | $77.06 | $77.83 | $76.71 | $77.10 | $73.80 | 2,363,490 |
| 2018-12-13 | $78.02 | $78.03 | $76.91 | $77.59 | $74.27 | 2,078,889 |
| 2018-12-12 | $78.90 | $78.90 | $77.96 | $78.00 | $74.43 | 2,550,059 |
| 2018-12-11 | $79.77 | $79.87 | $77.98 | $78.09 | $74.52 | 3,155,061 |
| 2018-12-10 | $78.52 | $79.12 | $77.02 | $78.93 | $75.32 | 2,185,460 |
| 2018-12-07 | $79.47 | $79.97 | $77.80 | $78.55 | $74.95 | 2,590,231 |
| 2018-12-06 | $78.27 | $79.55 | $77.98 | $79.26 | $75.63 | 4,964,035 |
| 2018-12-04 | $80.60 | $80.98 | $78.96 | $79.12 | $75.50 | 4,654,825 |
| 2018-12-03 | $82.21 | $82.65 | $80.65 | $81.13 | $77.42 | 3,486,208 |
| 2018-11-30 | $81.09 | $81.83 | $81.00 | $81.72 | $77.98 | 4,717,686 |
| 2018-11-29 | $81.28 | $81.78 | $80.62 | $81.09 | $77.38 | 3,218,513 |
| 2018-11-28 | $81.39 | $81.76 | $80.23 | $81.66 | $77.92 | 3,682,141 |
| 2018-11-27 | $79.99 | $81.52 | $79.97 | $81.37 | $77.65 | 3,418,018 |
| 2018-11-26 | $79.35 | $80.63 | $79.30 | $80.37 | $76.69 | 3,217,803 |
| 2018-11-23 | $79.06 | $79.33 | $78.69 | $78.92 | $75.31 | 1,179,722 |
| 2018-11-21 | $80.14 | $80.38 | $79.32 | $79.33 | $75.70 | 2,861,089 |
| 2018-11-20 | $80.32 | $80.34 | $78.81 | $79.92 | $76.26 | 4,050,892 |
| 2018-11-19 | $81.09 | $81.95 | $80.79 | $81.39 | $77.66 | 2,957,550 |
| 2018-11-16 | $79.74 | $81.29 | $79.44 | $81.22 | $77.50 | 4,531,648 |
| 2018-11-15 | $78.22 | $80.22 | $77.80 | $80.19 | $76.52 | 3,167,714 |
| 2018-11-14 | $79.62 | $79.97 | $78.09 | $78.80 | $75.19 | 3,141,212 |
| 2018-11-13 | $78.27 | $79.16 | $78.11 | $78.91 | $75.30 | 3,250,597 |
| 2018-11-12 | $79.03 | $79.44 | $77.89 | $77.90 | $74.33 | 2,317,088 |
| 2018-11-09 | $79.79 | $79.94 | $78.26 | $79.08 | $75.46 | 2,842,384 |
| 2018-11-08 | $78.24 | $80.00 | $78.24 | $79.95 | $76.29 | 3,599,710 |
| 2018-11-07 | $78.54 | $78.86 | $78.02 | $78.55 | $74.95 | 2,184,563 |
| 2018-11-06 | $78.20 | $78.51 | $77.71 | $78.10 | $74.53 | 1,749,134 |
| 2018-11-05 | $77.00 | $78.63 | $76.98 | $78.22 | $74.64 | 2,775,133 |
| 2018-11-02 | $76.54 | $76.92 | $75.84 | $76.91 | $73.39 | 2,648,920 |
| 2018-11-01 | $77.63 | $77.74 | $75.65 | $75.86 | $72.39 | 4,054,573 |
| 2018-10-31 | $74.01 | $77.38 | $73.28 | $77.04 | $73.51 | 7,718,520 |
| 2018-10-30 | $73.41 | $73.70 | $72.49 | $73.10 | $69.75 | 8,262,948 |
| 2018-10-29 | $73.74 | $74.38 | $72.11 | $72.87 | $69.53 | 4,264,040 |
| 2018-10-26 | $73.44 | $74.42 | $73.37 | $73.74 | $70.36 | 4,018,488 |
| 2018-10-25 | $74.05 | $74.65 | $73.53 | $74.12 | $70.73 | 3,162,521 |
| 2018-10-24 | $74.32 | $74.57 | $73.64 | $73.82 | $70.44 | 3,764,847 |
| 2018-10-23 | $72.78 | $74.71 | $72.60 | $74.35 | $70.95 | 3,028,894 |
| 2018-10-22 | $74.50 | $74.66 | $73.73 | $73.81 | $70.43 | 1,917,774 |
| 2018-10-19 | $73.52 | $74.48 | $73.37 | $74.29 | $70.89 | 3,423,518 |
| 2018-10-18 | $73.81 | $74.32 | $73.05 | $73.53 | $70.16 | 2,769,802 |
| 2018-10-17 | $73.75 | $74.11 | $72.68 | $73.57 | $70.20 | 4,180,267 |
| 2018-10-16 | $73.17 | $75.07 | $72.95 | $74.93 | $71.50 | 2,666,192 |
| 2018-10-15 | $73.15 | $73.44 | $72.62 | $72.68 | $69.35 | 1,672,770 |
| 2018-10-12 | $73.62 | $73.75 | $72.52 | $73.30 | $69.95 | 2,668,582 |
| 2018-10-11 | $73.91 | $74.28 | $72.32 | $72.49 | $69.17 | 3,567,559 |
| 2018-10-10 | $75.98 | $76.20 | $74.08 | $74.13 | $70.74 | 2,981,037 |
| 2018-10-09 | $75.24 | $76.25 | $75.06 | $76.04 | $72.56 | 2,008,205 |
| 2018-10-08 | $75.80 | $75.88 | $74.86 | $75.38 | $71.93 | 2,265,229 |
| 2018-10-05 | $75.91 | $76.62 | $75.73 | $76.02 | $72.54 | 1,935,340 |
| 2018-10-04 | $75.03 | $76.19 | $74.90 | $75.91 | $72.44 | 3,107,733 |
| 2018-10-03 | $75.30 | $75.55 | $74.64 | $74.86 | $71.43 | 2,407,054 |
| 2018-10-02 | $75.22 | $75.23 | $74.46 | $74.86 | $71.43 | 2,256,858 |
| 2018-10-01 | $75.02 | $75.42 | $74.49 | $75.25 | $71.81 | 3,171,723 |
| 2018-09-28 | $75.00 | $75.29 | $74.66 | $74.89 | $71.46 | 4,184,139 |
| 2018-09-27 | $75.25 | $75.56 | $74.97 | $74.99 | $71.56 | 2,752,272 |
| 2018-09-26 | $76.59 | $76.61 | $75.16 | $75.18 | $71.74 | 2,392,249 |
| 2018-09-25 | $77.77 | $77.77 | $76.23 | $76.37 | $72.87 | 2,851,232 |
| 2018-09-24 | $77.74 | $78.05 | $77.47 | $77.63 | $74.08 | 1,794,520 |
| 2018-09-21 | $77.67 | $78.19 | $77.59 | $77.82 | $74.26 | 4,292,300 |
| 2018-09-20 | $77.96 | $78.05 | $77.46 | $77.68 | $74.12 | 2,428,443 |
| 2018-09-19 | $78.34 | $78.34 | $77.46 | $77.58 | $74.03 | 2,253,396 |
| 2018-09-18 | $77.54 | $78.42 | $77.48 | $78.18 | $74.60 | 2,207,991 |
| 2018-09-17 | $78.00 | $78.06 | $77.36 | $77.52 | $73.97 | 1,541,421 |
| 2018-09-14 | $77.55 | $78.05 | $77.52 | $77.97 | $74.40 | 1,370,003 |
| 2018-09-13 | $76.61 | $77.42 | $76.32 | $77.36 | $73.82 | 1,981,802 |
| 2018-09-12 | $77.83 | $77.83 | $76.24 | $76.33 | $72.84 | 2,845,292 |
| 2018-09-11 | $77.93 | $78.48 | $77.72 | $78.11 | $74.30 | 1,732,184 |
| 2018-09-10 | $78.17 | $78.47 | $77.79 | $78.00 | $74.20 | 1,957,251 |
| 2018-09-07 | $77.49 | $77.99 | $77.18 | $77.84 | $74.04 | 2,161,852 |
| 2018-09-06 | $76.70 | $77.55 | $76.33 | $77.38 | $73.61 | 2,706,805 |
| 2018-09-05 | $77.54 | $77.81 | $76.58 | $76.71 | $72.97 | 3,740,112 |
| 2018-09-04 | $76.31 | $77.36 | $76.09 | $77.34 | $73.57 | 2,968,632 |
| 2018-08-31 | $75.53 | $76.31 | $75.41 | $76.23 | $72.51 | 1,980,245 |
| 2018-08-30 | $75.45 | $75.97 | $75.39 | $75.75 | $72.06 | 2,615,517 |
| 2018-08-29 | $74.61 | $75.72 | $74.61 | $75.65 | $71.96 | 2,229,408 |
| 2018-08-28 | $74.26 | $74.91 | $74.12 | $74.65 | $71.01 | 2,286,078 |
| 2018-08-27 | $73.61 | $74.37 | $73.47 | $74.14 | $70.52 | 2,272,537 |
| 2018-08-24 | $73.10 | $73.37 | $72.91 | $73.19 | $69.62 | 3,120,408 |
| 2018-08-23 | $73.54 | $74.03 | $72.95 | $73.00 | $69.44 | 2,536,821 |
| 2018-08-22 | $72.79 | $73.55 | $72.52 | $73.40 | $69.82 | 2,150,417 |
| 2018-08-21 | $73.90 | $74.00 | $73.12 | $73.14 | $69.57 | 2,953,103 |
| 2018-08-20 | $74.10 | $74.44 | $73.96 | $74.14 | $70.52 | 1,655,736 |
| 2018-08-17 | $73.30 | $74.12 | $73.00 | $74.05 | $70.44 | 2,785,064 |
| 2018-08-16 | $73.43 | $73.79 | $73.19 | $73.28 | $69.71 | 1,970,156 |
| 2018-08-15 | $73.33 | $73.71 | $72.91 | $73.13 | $69.56 | 1,409,350 |
| 2018-08-14 | $73.18 | $73.66 | $72.96 | $73.50 | $69.92 | 1,555,098 |
| 2018-08-13 | $73.33 | $74.00 | $72.95 | $72.97 | $69.41 | 2,269,342 |
| 2018-08-10 | $72.96 | $73.52 | $72.48 | $73.27 | $69.70 | 1,940,648 |
| 2018-08-09 | $73.21 | $73.38 | $73.03 | $73.23 | $69.66 | 1,335,311 |
| 2018-08-08 | $73.74 | $74.01 | $73.19 | $73.22 | $69.65 | 1,502,755 |
| 2018-08-07 | $72.80 | $73.89 | $72.66 | $73.72 | $70.13 | 1,504,106 |
| 2018-08-06 | $72.76 | $72.89 | $72.40 | $72.58 | $69.04 | 2,445,054 |
| 2018-08-03 | $72.94 | $72.94 | $72.36 | $72.81 | $69.26 | 2,829,199 |
| 2018-08-02 | $72.71 | $73.65 | $72.06 | $72.89 | $69.34 | 4,277,669 |
| 2018-08-01 | $74.05 | $75.01 | $73.53 | $73.67 | $70.08 | 1,954,928 |
| 2018-07-31 | $74.77 | $74.96 | $73.20 | $73.91 | $70.31 | 3,340,789 |
| 2018-07-30 | $76.20 | $76.51 | $74.16 | $74.29 | $70.67 | 2,238,976 |
| 2018-07-27 | $76.77 | $77.19 | $76.16 | $76.30 | $72.58 | 1,722,559 |
| 2018-07-26 | $76.83 | $77.22 | $76.55 | $77.05 | $73.29 | 2,155,679 |
| 2018-07-25 | $76.24 | $76.85 | $75.92 | $76.79 | $73.05 | 2,213,675 |
| 2018-07-24 | $76.69 | $76.93 | $76.24 | $76.44 | $72.71 | 3,911,307 |
| 2018-07-23 | $75.75 | $76.61 | $75.65 | $76.59 | $72.86 | 2,191,921 |
| 2018-07-20 | $75.44 | $75.88 | $75.10 | $75.81 | $72.11 | 1,856,439 |
| 2018-07-19 | $76.66 | $76.97 | $75.69 | $75.76 | $72.07 | 1,595,552 |
| 2018-07-18 | $75.68 | $76.87 | $75.34 | $76.77 | $73.03 | 1,647,328 |
| 2018-07-17 | $74.98 | $75.79 | $74.82 | $75.61 | $71.92 | 1,452,174 |
| 2018-07-16 | $74.88 | $75.36 | $74.71 | $75.19 | $71.52 | 1,186,027 |
| 2018-07-13 | $74.81 | $74.81 | $73.80 | $74.70 | $71.06 | 1,242,570 |
| 2018-07-12 | $75.22 | $75.38 | $74.29 | $74.76 | $71.11 | 1,588,512 |
| 2018-07-11 | $73.94 | $74.96 | $73.94 | $74.64 | $71.00 | 1,339,831 |
| 2018-07-10 | $74.58 | $74.92 | $74.06 | $74.44 | $70.81 | 1,821,910 |
| 2018-07-09 | $73.38 | $74.76 | $73.34 | $74.58 | $70.94 | 1,900,103 |
| 2018-07-06 | $72.75 | $73.60 | $72.44 | $73.10 | $69.54 | 1,648,059 |
| 2018-07-05 | $72.84 | $73.01 | $72.21 | $72.70 | $69.16 | 1,475,898 |
| 2018-07-03 | $74.00 | $74.33 | $72.36 | $72.59 | $69.05 | 1,148,878 |
| 2018-07-02 | $73.31 | $73.78 | $72.88 | $73.73 | $70.13 | 2,067,688 |
| 2018-06-29 | $74.34 | $74.50 | $73.54 | $73.55 | $69.96 | 3,021,215 |
| 2018-06-28 | $73.47 | $74.15 | $73.40 | $73.84 | $70.24 | 1,974,040 |
| 2018-06-27 | $74.50 | $74.95 | $73.53 | $73.53 | $69.94 | 2,760,198 |
| 2018-06-26 | $74.36 | $75.27 | $74.30 | $74.57 | $70.93 | 1,954,091 |
| 2018-06-25 | $74.63 | $74.78 | $73.57 | $74.30 | $70.68 | 1,830,057 |
| 2018-06-22 | $75.41 | $75.63 | $74.75 | $74.80 | $71.15 | 2,092,927 |
| 2018-06-21 | $74.80 | $75.06 | $73.76 | $74.93 | $71.28 | 1,613,236 |
| 2018-06-20 | $74.66 | $75.29 | $74.55 | $74.61 | $70.97 | 1,775,065 |
| 2018-06-19 | $73.73 | $74.78 | $73.58 | $74.27 | $70.65 | 1,757,915 |
| 2018-06-18 | $73.90 | $74.44 | $73.63 | $74.41 | $70.78 | 1,650,953 |
| 2018-06-15 | $74.36 | $74.43 | $73.56 | $74.36 | $70.73 | 4,074,586 |
| 2018-06-14 | $75.10 | $75.25 | $74.26 | $74.52 | $70.89 | 1,906,644 |
| 2018-06-13 | $75.59 | $75.64 | $74.82 | $74.87 | $71.22 | 1,841,941 |
| 2018-06-12 | $75.91 | $76.09 | $74.81 | $75.44 | $71.53 | 2,954,694 |
| 2018-06-11 | $75.74 | $75.88 | $74.99 | $75.33 | $71.43 | 1,995,948 |
| 2018-06-08 | $75.68 | $75.88 | $75.21 | $75.66 | $71.74 | 2,642,236 |
| 2018-06-07 | $76.23 | $76.69 | $75.10 | $75.49 | $71.58 | 3,451,655 |
| 2018-06-06 | $74.42 | $76.07 | $74.21 | $75.98 | $72.04 | 3,663,033 |
| 2018-06-05 | $72.38 | $74.08 | $72.33 | $73.78 | $69.96 | 3,133,108 |
| 2018-06-04 | $72.37 | $72.64 | $72.02 | $72.51 | $68.75 | 1,572,116 |
| 2018-06-01 | $71.62 | $72.28 | $71.60 | $72.11 | $68.37 | 2,408,270 |
| 2018-05-31 | $71.50 | $71.94 | $70.87 | $70.89 | $67.22 | 3,568,046 |
| 2018-05-30 | $70.48 | $72.04 | $70.40 | $71.66 | $67.95 | 3,044,624 |
| 2018-05-29 | $70.31 | $70.48 | $69.33 | $69.82 | $66.20 | 2,682,097 |
| 2018-05-25 | $71.08 | $71.14 | $70.55 | $70.86 | $67.19 | 1,802,722 |
| 2018-05-24 | $71.23 | $71.46 | $70.60 | $71.27 | $67.58 | 1,567,664 |
| 2018-05-23 | $71.35 | $71.61 | $70.46 | $71.27 | $67.58 | 2,185,771 |
| 2018-05-22 | $72.17 | $72.34 | $71.47 | $71.75 | $68.03 | 1,447,362 |
| 2018-05-21 | $71.98 | $72.55 | $71.90 | $72.36 | $68.61 | 1,777,075 |
| 2018-05-18 | $72.25 | $72.52 | $71.46 | $71.55 | $67.84 | 1,659,961 |
| 2018-05-17 | $72.40 | $72.68 | $71.98 | $72.40 | $68.65 | 1,754,206 |
| 2018-05-16 | $71.90 | $72.56 | $71.44 | $72.27 | $68.53 | 2,862,323 |
| 2018-05-15 | $71.51 | $71.97 | $71.32 | $71.90 | $68.18 | 2,277,020 |
| 2018-05-14 | $71.50 | $72.01 | $71.24 | $71.72 | $68.00 | 2,235,205 |
| 2018-05-11 | $71.20 | $71.71 | $70.85 | $71.42 | $67.72 | 3,478,552 |
| 2018-05-10 | $71.81 | $71.98 | $71.13 | $71.38 | $67.68 | 1,910,505 |
| 2018-05-09 | $70.36 | $72.29 | $70.32 | $71.87 | $68.15 | 2,670,337 |
| 2018-05-08 | $70.44 | $70.63 | $69.57 | $70.07 | $66.44 | 2,595,772 |
| 2018-05-07 | $70.26 | $71.05 | $70.18 | $70.57 | $66.91 | 3,080,160 |
| 2018-05-04 | $69.36 | $70.59 | $69.08 | $70.25 | $66.61 | 3,401,968 |
| 2018-05-03 | $72.00 | $72.00 | $67.70 | $70.14 | $66.51 | 7,256,646 |
| 2018-05-02 | $72.33 | $73.05 | $72.13 | $72.38 | $68.63 | 3,037,693 |
| 2018-05-01 | $72.24 | $72.43 | $71.66 | $72.34 | $68.59 | 2,174,664 |
| 2018-04-30 | $72.90 | $73.77 | $72.45 | $72.46 | $68.71 | 1,722,710 |
| 2018-04-27 | $73.04 | $73.18 | $72.35 | $72.72 | $68.95 | 1,903,569 |
| 2018-04-26 | $73.35 | $73.70 | $72.42 | $72.96 | $69.18 | 2,640,262 |
| 2018-04-25 | $72.95 | $73.31 | $72.44 | $73.21 | $69.42 | 1,643,598 |
| 2018-04-24 | $74.18 | $74.38 | $72.56 | $73.03 | $69.25 | 2,160,167 |
| 2018-04-23 | $74.36 | $74.44 | $73.47 | $73.92 | $70.09 | 1,491,412 |
| 2018-04-20 | $74.95 | $74.96 | $73.93 | $74.37 | $70.52 | 2,475,632 |
| 2018-04-19 | $74.43 | $75.08 | $74.36 | $74.62 | $70.75 | 2,668,555 |
| 2018-04-18 | $73.76 | $74.39 | $73.66 | $74.32 | $70.47 | 2,108,203 |
| 2018-04-17 | $73.55 | $74.07 | $73.43 | $73.43 | $69.63 | 2,616,775 |
| 2018-04-16 | $73.06 | $73.60 | $72.97 | $73.18 | $69.39 | 2,739,817 |
| 2018-04-13 | $73.09 | $73.17 | $72.12 | $72.54 | $68.78 | 2,095,329 |
| 2018-04-12 | $71.72 | $72.93 | $71.56 | $72.46 | $68.71 | 2,591,038 |
| 2018-04-11 | $71.82 | $72.25 | $71.12 | $71.39 | $67.69 | 1,722,895 |
| 2018-04-10 | $72.27 | $72.77 | $71.86 | $72.47 | $68.72 | 2,507,839 |
| 2018-04-09 | $71.19 | $72.07 | $70.78 | $70.89 | $67.22 | 1,928,913 |
| 2018-04-06 | $71.96 | $72.11 | $70.09 | $70.62 | $66.96 | 1,833,224 |
| 2018-04-05 | $72.72 | $73.24 | $72.48 | $72.53 | $68.77 | 2,235,202 |
| 2018-04-04 | $71.52 | $72.62 | $71.49 | $72.39 | $68.64 | 2,290,170 |
| 2018-04-03 | $71.52 | $72.72 | $71.17 | $72.65 | $68.89 | 3,126,156 |
| 2018-04-02 | $72.49 | $72.85 | $69.80 | $71.10 | $67.42 | 2,960,831 |
| 2018-03-29 | $71.72 | $72.89 | $71.08 | $72.52 | $68.76 | 3,491,138 |
| 2018-03-28 | $71.65 | $72.46 | $70.76 | $71.45 | $67.75 | 2,116,979 |
| 2018-03-27 | $73.00 | $73.57 | $71.30 | $71.80 | $68.08 | 3,082,451 |
| 2018-03-26 | $71.18 | $73.15 | $70.94 | $73.00 | $69.22 | 2,880,854 |
| 2018-03-23 | $71.93 | $71.99 | $70.29 | $70.32 | $66.68 | 2,414,647 |
| 2018-03-22 | $73.27 | $73.75 | $71.67 | $71.73 | $68.01 | 2,612,833 |
| 2018-03-21 | $74.63 | $74.71 | $73.53 | $74.02 | $70.19 | 2,104,088 |
| 2018-03-20 | $74.18 | $74.73 | $73.98 | $74.41 | $70.56 | 2,934,680 |
| 2018-03-19 | $74.36 | $74.85 | $73.69 | $74.06 | $70.22 | 3,346,108 |
| 2018-03-16 | $74.32 | $74.90 | $73.87 | $74.53 | $70.67 | 6,090,718 |
| 2018-03-15 | $74.46 | $74.57 | $73.85 | $74.26 | $70.41 | 3,026,619 |
| 2018-03-14 | $75.12 | $75.27 | $74.01 | $74.31 | $70.46 | 2,805,638 |
| 2018-03-13 | $75.96 | $76.28 | $74.81 | $75.06 | $70.94 | 2,982,143 |
| 2018-03-12 | $76.02 | $76.30 | $75.43 | $75.67 | $71.52 | 2,228,409 |
| 2018-03-09 | $74.59 | $75.81 | $74.50 | $75.73 | $71.58 | 1,767,219 |
| 2018-03-08 | $73.60 | $74.48 | $73.08 | $74.30 | $70.22 | 2,751,963 |
| 2018-03-07 | $72.62 | $73.46 | $72.20 | $73.24 | $69.22 | 1,615,013 |
| 2018-03-06 | $72.87 | $73.35 | $72.12 | $73.34 | $69.32 | 2,789,419 |
| 2018-03-05 | $71.83 | $72.99 | $71.32 | $72.68 | $68.69 | 4,089,711 |
| 2018-03-02 | $71.72 | $72.64 | $71.34 | $72.54 | $68.56 | 2,632,204 |
| 2018-03-01 | $73.04 | $73.51 | $71.63 | $72.06 | $68.11 | 2,035,637 |
| 2018-02-28 | $73.69 | $74.34 | $73.05 | $73.08 | $69.07 | 2,078,544 |
| 2018-02-27 | $73.50 | $74.48 | $73.38 | $73.43 | $69.40 | 2,518,851 |
| 2018-02-26 | $72.71 | $73.57 | $72.32 | $73.54 | $69.51 | 1,717,054 |
| 2018-02-23 | $71.89 | $72.64 | $71.84 | $72.48 | $68.50 | 1,878,933 |
| 2018-02-22 | $73.08 | $73.50 | $71.19 | $71.55 | $67.63 | 2,585,642 |
| 2018-02-21 | $72.82 | $74.15 | $72.61 | $72.86 | $68.86 | 2,636,329 |
| 2018-02-20 | $72.25 | $74.50 | $72.16 | $72.86 | $68.86 | 4,172,342 |
| 2018-02-16 | $72.15 | $72.36 | $71.13 | $71.73 | $67.80 | 3,374,066 |
| 2018-02-15 | $71.63 | $72.56 | $71.11 | $72.55 | $68.57 | 3,223,868 |
| 2018-02-14 | $68.83 | $71.17 | $68.73 | $71.07 | $67.17 | 3,167,474 |
| 2018-02-13 | $68.25 | $69.19 | $68.04 | $69.12 | $65.33 | 2,523,903 |
| 2018-02-12 | $68.82 | $69.59 | $68.17 | $68.60 | $64.84 | 4,146,820 |
| 2018-02-09 | $67.61 | $69.00 | $66.92 | $68.45 | $64.70 | 5,324,528 |
| 2018-02-08 | $70.75 | $70.86 | $66.97 | $67.00 | $63.32 | 5,785,295 |
| 2018-02-07 | $70.23 | $72.56 | $70.23 | $70.72 | $66.84 | 4,418,217 |
| 2018-02-06 | $70.17 | $72.40 | $68.80 | $72.27 | $68.31 | 5,831,243 |
| 2018-02-05 | $73.53 | $74.47 | $71.27 | $71.50 | $67.58 | 4,034,855 |
| 2018-02-02 | $74.60 | $75.29 | $73.84 | $73.98 | $69.92 | 2,527,299 |
| 2018-02-01 | $74.01 | $74.82 | $73.44 | $74.80 | $70.70 | 2,512,155 |
| 2018-01-31 | $73.55 | $74.59 | $73.37 | $73.84 | $69.79 | 3,398,380 |
| 2018-01-30 | $74.27 | $74.72 | $73.55 | $73.55 | $69.52 | 2,771,579 |
| 2018-01-29 | $75.49 | $75.90 | $74.46 | $74.51 | $70.42 | 1,802,218 |
| 2018-01-26 | $75.05 | $75.57 | $74.80 | $75.57 | $71.42 | 1,173,848 |
| 2018-01-25 | $76.12 | $76.12 | $74.74 | $74.94 | $70.83 | 2,091,902 |
| 2018-01-24 | $76.00 | $76.14 | $75.04 | $75.42 | $71.28 | 1,924,910 |
| 2018-01-23 | $75.79 | $75.97 | $75.22 | $75.79 | $71.63 | 1,652,054 |
| 2018-01-22 | $75.46 | $75.87 | $75.34 | $75.83 | $71.67 | 1,641,864 |
| 2018-01-19 | $75.46 | $75.79 | $75.11 | $75.60 | $71.45 | 3,055,179 |
| 2018-01-18 | $74.96 | $75.59 | $74.80 | $75.27 | $71.14 | 2,132,827 |
| 2018-01-17 | $74.89 | $75.05 | $74.42 | $74.80 | $70.70 | 1,947,333 |
| 2018-01-16 | $74.99 | $75.58 | $74.34 | $74.58 | $70.49 | 2,137,743 |
| 2018-01-12 | $74.61 | $75.01 | $74.49 | $74.78 | $70.68 | 1,699,323 |
| 2018-01-11 | $74.46 | $74.61 | $74.02 | $74.38 | $70.30 | 2,174,875 |
| 2018-01-10 | $74.10 | $74.55 | $73.76 | $74.46 | $70.38 | 2,476,486 |
| 2018-01-09 | $73.25 | $74.33 | $73.21 | $74.05 | $69.99 | 2,366,771 |
| 2018-01-08 | $72.91 | $73.34 | $72.59 | $73.12 | $69.11 | 1,910,022 |
| 2018-01-05 | $72.16 | $72.89 | $71.95 | $72.85 | $68.85 | 1,924,245 |
| 2018-01-04 | $70.91 | $72.94 | $70.62 | $72.25 | $68.29 | 2,986,277 |
| 2018-01-03 | $69.94 | $71.28 | $69.60 | $70.91 | $67.02 | 4,285,812 |
| 2018-01-02 | $70.77 | $70.77 | $69.56 | $69.85 | $66.02 | 2,646,433 |
| 2017-12-29 | $70.87 | $71.17 | $70.47 | $70.56 | $66.69 | 1,859,325 |
| 2017-12-28 | $70.36 | $70.61 | $70.09 | $70.52 | $66.65 | 1,196,011 |
| 2017-12-27 | $70.29 | $70.59 | $69.98 | $70.27 | $66.42 | 2,043,729 |
| 2017-12-26 | $70.24 | $70.38 | $69.69 | $70.04 | $66.20 | 1,024,856 |
| 2017-12-22 | $70.43 | $70.66 | $69.83 | $70.25 | $66.40 | 1,598,695 |
| 2017-12-21 | $70.22 | $70.54 | $69.94 | $70.11 | $66.26 | 2,025,240 |
| 2017-12-20 | $71.21 | $71.27 | $69.82 | $70.02 | $66.18 | 3,374,950 |
| 2017-12-19 | $71.50 | $71.88 | $71.05 | $71.07 | $67.17 | 3,614,317 |
| 2017-12-18 | $70.79 | $71.35 | $70.68 | $71.21 | $67.30 | 2,575,233 |
| 2017-12-15 | $70.93 | $71.29 | $70.42 | $70.49 | $66.62 | 3,690,191 |
| 2017-12-14 | $70.56 | $71.08 | $70.07 | $70.32 | $66.46 | 2,976,478 |
| 2017-12-13 | $71.03 | $71.48 | $70.45 | $70.48 | $66.61 | 1,990,788 |
| 2017-12-12 | $71.21 | $71.37 | $70.81 | $71.20 | $67.10 | 2,128,877 |
| 2017-12-11 | $70.95 | $71.18 | $70.50 | $70.81 | $66.74 | 1,475,567 |
| 2017-12-08 | $70.27 | $70.94 | $69.92 | $70.93 | $66.85 | 1,641,971 |
| 2017-12-07 | $70.48 | $70.68 | $69.30 | $70.39 | $66.34 | 2,652,494 |
| 2017-12-06 | $71.03 | $71.17 | $70.11 | $70.74 | $66.67 | 2,258,188 |
| 2017-12-05 | $71.75 | $72.32 | $70.31 | $70.95 | $66.87 | 3,376,233 |
| 2017-12-04 | $72.84 | $72.99 | $71.54 | $71.83 | $67.70 | 3,047,256 |
| 2017-12-01 | $71.35 | $72.36 | $71.21 | $72.07 | $67.92 | 5,741,002 |
| 2017-11-30 | $70.00 | $71.80 | $69.88 | $71.45 | $67.34 | 5,235,018 |
| 2017-11-29 | $69.65 | $70.87 | $69.36 | $69.80 | $65.78 | 2,818,609 |
| 2017-11-28 | $68.08 | $69.44 | $67.69 | $69.35 | $65.36 | 2,726,404 |
| 2017-11-27 | $67.98 | $68.22 | $67.80 | $68.10 | $64.18 | 2,037,007 |
| 2017-11-24 | $67.85 | $68.25 | $67.67 | $67.83 | $63.93 | 987,547 |
| 2017-11-22 | $68.50 | $68.60 | $67.41 | $67.66 | $63.77 | 2,200,777 |
| 2017-11-21 | $68.26 | $68.46 | $68.05 | $68.28 | $64.35 | 3,482,355 |
| 2017-11-20 | $66.64 | $68.42 | $66.51 | $68.08 | $64.16 | 3,135,457 |
| 2017-11-17 | $66.08 | $66.75 | $65.97 | $66.59 | $62.76 | 2,809,872 |
| 2017-11-16 | $66.60 | $66.88 | $66.05 | $66.08 | $62.28 | 2,508,633 |
| 2017-11-15 | $66.86 | $67.47 | $66.45 | $66.53 | $62.70 | 2,671,965 |
| 2017-11-14 | $66.75 | $67.64 | $66.54 | $67.30 | $63.43 | 1,701,620 |
| 2017-11-13 | $66.20 | $67.26 | $66.10 | $67.08 | $63.22 | 2,868,341 |
| 2017-11-10 | $66.30 | $66.50 | $65.96 | $66.27 | $62.46 | 1,618,916 |
| 2017-11-09 | $65.63 | $66.27 | $65.28 | $66.20 | $62.39 | 1,699,725 |
| 2017-11-08 | $65.52 | $66.38 | $65.52 | $65.99 | $62.19 | 2,293,695 |
| 2017-11-07 | $66.23 | $66.65 | $65.38 | $65.58 | $61.81 | 2,548,339 |
| 2017-11-06 | $66.37 | $66.39 | $65.61 | $66.20 | $62.39 | 2,306,036 |
| 2017-11-03 | $68.19 | $68.29 | $66.07 | $66.24 | $62.43 | 6,901,262 |
| 2017-11-02 | $68.99 | $69.25 | $67.25 | $68.67 | $64.72 | 5,538,155 |
| 2017-11-01 | $66.20 | $66.62 | $66.09 | $66.22 | $62.41 | 3,714,990 |
| 2017-10-31 | $65.19 | $66.16 | $65.15 | $66.10 | $62.30 | 5,550,306 |
| 2017-10-30 | $65.42 | $65.66 | $65.21 | $65.26 | $61.51 | 2,966,761 |
| 2017-10-27 | $65.99 | $66.05 | $64.98 | $65.48 | $61.71 | 5,237,273 |
| 2017-10-26 | $66.00 | $66.20 | $65.37 | $65.61 | $61.84 | 4,385,065 |
| 2017-10-25 | $65.59 | $66.02 | $64.91 | $65.89 | $62.10 | 7,613,671 |
| 2017-10-24 | $65.99 | $66.04 | $65.17 | $65.24 | $61.49 | 4,194,396 |
| 2017-10-23 | $65.86 | $65.96 | $65.43 | $65.69 | $61.91 | 5,622,850 |
| 2017-10-20 | $67.32 | $67.37 | $66.02 | $66.12 | $62.32 | 6,049,727 |
| 2017-10-19 | $67.62 | $67.80 | $66.72 | $66.85 | $63.00 | 4,445,027 |
| 2017-10-18 | $68.39 | $68.65 | $67.88 | $68.20 | $64.28 | 2,251,851 |
| 2017-10-17 | $68.60 | $68.63 | $67.98 | $68.17 | $64.25 | 4,411,148 |
| 2017-10-16 | $69.41 | $69.46 | $68.32 | $68.40 | $64.47 | 3,874,554 |
| 2017-10-13 | $69.92 | $70.05 | $69.31 | $69.39 | $65.40 | 1,942,526 |
| 2017-10-12 | $70.02 | $70.69 | $69.89 | $69.91 | $65.89 | 1,889,553 |
| 2017-10-11 | $69.78 | $70.10 | $69.60 | $70.09 | $66.06 | 1,364,734 |
| 2017-10-10 | $69.59 | $69.94 | $69.20 | $69.68 | $65.67 | 1,558,749 |
| 2017-10-09 | $69.10 | $69.75 | $68.91 | $69.46 | $65.46 | 1,755,226 |
| 2017-10-06 | $71.05 | $71.24 | $68.95 | $69.03 | $65.06 | 4,332,684 |
| 2017-10-05 | $70.50 | $71.10 | $70.14 | $70.96 | $66.88 | 2,345,295 |
| 2017-10-04 | $69.92 | $70.63 | $69.51 | $70.46 | $66.41 | 2,644,180 |
| 2017-10-03 | $69.11 | $70.00 | $69.03 | $69.88 | $65.86 | 2,083,074 |
| 2017-10-02 | $68.86 | $69.66 | $68.70 | $69.33 | $65.34 | 2,020,590 |
| 2017-09-29 | $68.41 | $68.88 | $68.41 | $68.70 | $64.75 | 1,890,426 |
| 2017-09-28 | $68.00 | $68.60 | $67.70 | $68.54 | $64.60 | 1,989,833 |
| 2017-09-27 | $67.26 | $68.26 | $67.26 | $68.13 | $64.21 | 2,278,103 |
| 2017-09-26 | $67.13 | $67.68 | $66.93 | $66.99 | $63.14 | 2,558,931 |
| 2017-09-25 | $66.97 | $67.24 | $65.92 | $67.22 | $63.35 | 1,654,410 |
| 2017-09-22 | $66.61 | $67.17 | $66.61 | $67.05 | $63.19 | 1,861,955 |
| 2017-09-21 | $66.49 | $67.31 | $66.43 | $66.83 | $62.99 | 1,639,749 |
| 2017-09-20 | $66.32 | $66.88 | $66.09 | $66.67 | $62.83 | 2,114,884 |
| 2017-09-19 | $65.76 | $66.60 | $65.69 | $66.32 | $62.50 | 1,855,499 |
| 2017-09-18 | $65.35 | $65.83 | $65.13 | $65.65 | $61.87 | 2,012,708 |
| 2017-09-15 | $66.01 | $66.30 | $65.29 | $65.38 | $61.62 | 3,514,938 |
| 2017-09-14 | $66.10 | $66.30 | $65.77 | $66.18 | $62.37 | 1,229,023 |
| 2017-09-13 | $66.08 | $66.28 | $65.97 | $66.22 | $62.22 | 1,329,294 |
| 2017-09-12 | $65.66 | $66.44 | $65.58 | $66.38 | $62.37 | 1,308,742 |
| 2017-09-11 | $65.65 | $66.32 | $65.58 | $65.71 | $61.74 | 1,895,057 |
| 2017-09-08 | $64.48 | $65.70 | $64.29 | $65.34 | $61.40 | 1,924,586 |
| 2017-09-07 | $65.72 | $65.72 | $63.93 | $64.30 | $60.42 | 2,783,622 |
| 2017-09-06 | $65.29 | $66.19 | $65.23 | $65.77 | $61.80 | 2,926,311 |
| 2017-09-05 | $65.05 | $65.07 | $64.45 | $64.95 | $61.03 | 2,818,780 |
| 2017-09-01 | $64.84 | $65.36 | $64.61 | $65.10 | $61.17 | 1,407,791 |
| 2017-08-31 | $64.99 | $65.00 | $64.54 | $64.67 | $60.77 | 1,720,625 |
| 2017-08-30 | $64.79 | $65.20 | $64.64 | $64.83 | $60.92 | 1,473,453 |
| 2017-08-29 | $64.98 | $65.00 | $64.44 | $64.82 | $60.91 | 1,244,185 |
| 2017-08-28 | $65.53 | $65.71 | $65.12 | $65.30 | $61.36 | 1,256,588 |
| 2017-08-25 | $64.98 | $65.72 | $64.80 | $65.41 | $61.46 | 1,798,981 |
| 2017-08-24 | $65.60 | $65.67 | $64.45 | $64.70 | $60.79 | 1,491,664 |
| 2017-08-23 | $65.35 | $65.61 | $64.99 | $65.02 | $61.09 | 1,275,146 |
| 2017-08-22 | $64.74 | $65.71 | $64.48 | $65.50 | $61.55 | 1,589,010 |
| 2017-08-21 | $64.59 | $64.77 | $64.07 | $64.55 | $60.65 | 1,503,666 |
| 2017-08-18 | $64.98 | $65.08 | $64.57 | $64.59 | $60.69 | 1,820,071 |
| 2017-08-17 | $66.09 | $66.32 | $65.15 | $65.15 | $61.22 | 1,621,483 |
| 2017-08-16 | $65.97 | $66.43 | $65.89 | $66.06 | $62.07 | 1,617,133 |
| 2017-08-15 | $65.66 | $66.24 | $65.60 | $65.86 | $61.88 | 1,494,209 |
| 2017-08-14 | $65.87 | $65.87 | $65.21 | $65.39 | $61.44 | 1,239,310 |
| 2017-08-11 | $65.36 | $65.43 | $64.87 | $65.01 | $61.09 | 2,067,774 |
| 2017-08-10 | $65.32 | $65.76 | $65.05 | $65.16 | $61.23 | 2,743,174 |
| 2017-08-09 | $64.28 | $65.75 | $64.28 | $65.73 | $61.76 | 1,704,503 |
| 2017-08-08 | $64.21 | $64.70 | $64.01 | $64.55 | $60.65 | 2,266,104 |
| 2017-08-07 | $65.09 | $65.17 | $64.36 | $64.37 | $60.48 | 2,283,437 |
| 2017-08-04 | $65.55 | $65.64 | $64.45 | $64.82 | $60.91 | 2,764,042 |
| 2017-08-03 | $64.00 | $65.95 | $63.22 | $65.15 | $61.22 | 4,083,079 |
| 2017-08-02 | $67.28 | $67.31 | $66.74 | $67.02 | $62.97 | 1,783,965 |
| 2017-08-01 | $66.79 | $67.29 | $66.55 | $67.28 | $63.22 | 2,133,745 |
| 2017-07-31 | $66.28 | $66.91 | $66.12 | $66.71 | $62.68 | 2,077,296 |
| 2017-07-28 | $66.20 | $66.55 | $65.81 | $66.37 | $62.36 | 1,175,353 |
| 2017-07-27 | $66.29 | $66.53 | $65.67 | $66.13 | $62.14 | 1,638,595 |
| 2017-07-26 | $66.33 | $66.94 | $66.22 | $66.34 | $62.34 | 1,630,683 |
| 2017-07-25 | $67.26 | $67.48 | $66.37 | $66.38 | $62.37 | 1,751,252 |
| 2017-07-24 | $66.48 | $67.29 | $66.31 | $66.75 | $62.72 | 3,595,238 |
| 2017-07-21 | $65.82 | $66.76 | $65.82 | $66.58 | $62.56 | 2,249,610 |
| 2017-07-20 | $65.66 | $65.98 | $65.56 | $65.84 | $61.87 | 1,971,692 |
| 2017-07-19 | $65.95 | $66.01 | $65.44 | $65.72 | $61.75 | 2,031,555 |
| 2017-07-18 | $65.60 | $65.84 | $65.34 | $65.72 | $61.75 | 2,011,287 |
| 2017-07-17 | $65.61 | $66.42 | $65.41 | $65.82 | $61.85 | 2,114,349 |
| 2017-07-14 | $66.36 | $66.36 | $65.47 | $65.55 | $61.59 | 2,810,061 |
| 2017-07-13 | $66.62 | $67.34 | $66.12 | $66.88 | $62.84 | 3,152,225 |
| 2017-07-12 | $65.44 | $65.87 | $65.19 | $65.87 | $61.89 | 2,659,495 |
| 2017-07-11 | $65.57 | $66.10 | $65.24 | $65.42 | $61.47 | 3,012,554 |
| 2017-07-10 | $65.91 | $66.03 | $65.50 | $65.50 | $61.55 | 3,111,477 |
| 2017-07-07 | $66.13 | $66.46 | $65.67 | $65.92 | $61.94 | 2,510,983 |
| 2017-07-06 | $66.17 | $66.69 | $65.84 | $65.97 | $61.99 | 2,714,038 |
| 2017-07-05 | $66.66 | $66.89 | $65.97 | $66.18 | $62.18 | 2,687,409 |
| 2017-07-03 | $66.07 | $66.90 | $65.95 | $66.68 | $62.65 | 1,906,762 |
| 2017-06-30 | $65.91 | $66.25 | $65.71 | $65.92 | $61.94 | 2,358,677 |
| 2017-06-29 | $66.64 | $66.73 | $65.64 | $65.84 | $61.87 | 2,839,300 |
| 2017-06-28 | $65.82 | $66.27 | $65.40 | $66.14 | $62.15 | 3,729,482 |
| 2017-06-27 | $64.81 | $65.71 | $64.37 | $65.38 | $61.43 | 3,946,178 |
| 2017-06-26 | $64.33 | $64.53 | $64.21 | $64.35 | $60.47 | 1,602,749 |
| 2017-06-23 | $64.47 | $64.49 | $64.10 | $64.28 | $60.40 | 2,274,103 |
| 2017-06-22 | $64.13 | $64.50 | $63.90 | $64.15 | $60.28 | 2,359,531 |
| 2017-06-21 | $64.43 | $64.50 | $63.93 | $64.29 | $60.41 | 2,322,754 |
| 2017-06-20 | $64.50 | $64.88 | $64.46 | $64.52 | $60.63 | 1,748,536 |
| 2017-06-19 | $64.74 | $65.00 | $64.57 | $64.77 | $60.86 | 2,544,158 |
| 2017-06-16 | $64.63 | $64.74 | $64.39 | $64.57 | $60.67 | 2,297,186 |
| 2017-06-15 | $64.49 | $64.74 | $64.16 | $64.61 | $60.71 | 1,679,007 |
| 2017-06-14 | $64.00 | $64.75 | $63.94 | $64.67 | $60.77 | 2,054,930 |
| 2017-06-13 | $64.45 | $64.79 | $64.32 | $64.46 | $60.38 | 2,326,932 |
| 2017-06-12 | $63.90 | $64.48 | $63.66 | $64.43 | $60.35 | 3,243,231 |
| 2017-06-09 | $63.83 | $64.57 | $63.56 | $63.97 | $59.92 | 4,046,815 |
| 2017-06-08 | $63.71 | $64.17 | $63.42 | $63.79 | $59.75 | 3,712,385 |
| 2017-06-07 | $61.55 | $63.73 | $61.54 | $63.62 | $59.60 | 4,773,890 |
| 2017-06-06 | $61.37 | $61.79 | $61.26 | $61.55 | $57.66 | 3,406,044 |
| 2017-06-05 | $60.38 | $61.97 | $60.27 | $61.70 | $57.80 | 3,937,732 |
| 2017-06-02 | $60.30 | $60.59 | $60.22 | $60.32 | $56.50 | 2,608,460 |
| 2017-06-01 | $60.65 | $60.67 | $60.11 | $60.34 | $56.52 | 2,773,639 |
| 2017-05-31 | $60.86 | $60.86 | $59.91 | $60.19 | $56.38 | 2,700,576 |
| 2017-05-30 | $60.12 | $60.44 | $60.06 | $60.16 | $56.35 | 1,975,305 |
| 2017-05-26 | $60.37 | $60.75 | $60.28 | $60.35 | $56.53 | 1,341,598 |
| 2017-05-25 | $60.21 | $60.70 | $59.96 | $60.44 | $56.62 | 1,518,529 |
| 2017-05-24 | $60.04 | $60.12 | $59.63 | $59.94 | $56.15 | 1,451,192 |
| 2017-05-23 | $59.38 | $60.07 | $59.24 | $59.87 | $56.08 | 1,635,826 |
| 2017-05-22 | $59.60 | $59.71 | $59.22 | $59.46 | $55.70 | 1,880,829 |
| 2017-05-19 | $58.74 | $59.63 | $58.46 | $59.32 | $55.57 | 3,017,356 |
| 2017-05-18 | $58.17 | $58.82 | $57.91 | $58.59 | $54.88 | 2,257,255 |
| 2017-05-17 | $58.10 | $58.84 | $58.02 | $58.07 | $54.40 | 2,589,027 |
| 2017-05-16 | $59.39 | $59.39 | $58.96 | $59.00 | $55.27 | 1,873,604 |
| 2017-05-15 | $58.76 | $59.44 | $58.76 | $59.29 | $55.54 | 2,144,970 |
| 2017-05-12 | $58.81 | $59.19 | $58.74 | $58.79 | $55.07 | 1,644,781 |
| 2017-05-11 | $58.90 | $59.18 | $58.19 | $59.07 | $55.33 | 2,921,624 |
| 2017-05-10 | $58.90 | $59.04 | $58.42 | $59.00 | $55.27 | 2,443,271 |
| 2017-05-09 | $59.23 | $59.23 | $58.80 | $58.91 | $55.18 | 3,728,837 |
| 2017-05-08 | $60.40 | $60.64 | $58.90 | $59.09 | $55.35 | 2,502,356 |
| 2017-05-05 | $60.98 | $61.00 | $60.28 | $60.46 | $56.64 | 2,144,474 |
| 2017-05-04 | $60.57 | $61.00 | $60.26 | $60.87 | $57.02 | 3,288,441 |
| 2017-05-03 | $59.97 | $61.02 | $59.76 | $60.33 | $56.51 | 3,891,359 |
| 2017-05-02 | $60.62 | $60.76 | $60.20 | $60.62 | $56.78 | 3,602,457 |
| 2017-05-01 | $60.50 | $60.73 | $60.22 | $60.40 | $56.58 | 3,246,615 |
| 2017-04-28 | $60.21 | $60.66 | $60.03 | $60.20 | $56.39 | 2,958,194 |
| 2017-04-27 | $61.19 | $61.19 | $60.14 | $60.21 | $56.40 | 2,651,536 |
| 2017-04-26 | $61.07 | $61.47 | $60.98 | $61.10 | $57.23 | 1,714,928 |
| 2017-04-25 | $61.11 | $61.40 | $60.96 | $60.97 | $57.11 | 1,847,173 |
| 2017-04-24 | $61.38 | $61.55 | $60.51 | $60.58 | $56.75 | 2,996,070 |
| 2017-04-21 | $60.57 | $60.87 | $60.15 | $60.41 | $56.59 | 1,856,852 |
| 2017-04-20 | $60.22 | $60.70 | $59.91 | $60.63 | $56.79 | 3,083,887 |
| 2017-04-19 | $60.49 | $60.63 | $59.88 | $59.95 | $56.16 | 1,993,288 |
| 2017-04-18 | $59.93 | $60.38 | $59.80 | $60.27 | $56.46 | 1,673,530 |
| 2017-04-17 | $59.53 | $60.16 | $59.07 | $60.10 | $56.30 | 1,217,043 |
| 2017-04-13 | $59.70 | $60.02 | $59.42 | $59.42 | $55.66 | 1,644,556 |
| 2017-04-12 | $60.01 | $60.33 | $59.78 | $59.83 | $56.04 | 2,386,463 |
| 2017-04-11 | $60.21 | $60.46 | $59.90 | $60.29 | $56.48 | 3,242,017 |
| 2017-04-10 | $60.88 | $61.11 | $60.37 | $60.40 | $56.58 | 2,667,200 |
| 2017-04-07 | $60.00 | $61.05 | $59.86 | $60.78 | $56.93 | 3,876,495 |
| 2017-04-06 | $59.96 | $60.45 | $59.69 | $60.24 | $56.43 | 3,361,025 |
| 2017-04-05 | $59.79 | $60.65 | $59.55 | $59.97 | $56.18 | 3,067,275 |
| 2017-04-04 | $59.40 | $59.61 | $59.11 | $59.41 | $55.65 | 2,445,652 |
| 2017-04-03 | $60.05 | $60.18 | $58.80 | $59.32 | $55.57 | 2,561,247 |
| 2017-03-31 | $59.74 | $60.31 | $59.60 | $59.87 | $56.08 | 2,099,490 |
| 2017-03-30 | $59.35 | $60.13 | $59.22 | $60.03 | $56.23 | 2,030,398 |
| 2017-03-29 | $59.68 | $59.69 | $59.03 | $59.30 | $55.55 | 1,890,686 |
| 2017-03-28 | $59.20 | $60.04 | $59.18 | $59.83 | $56.04 | 2,076,526 |
| 2017-03-27 | $59.20 | $59.56 | $58.85 | $59.40 | $55.64 | 1,922,738 |
| 2017-03-24 | $59.99 | $60.27 | $59.70 | $59.85 | $56.06 | 2,536,089 |
| 2017-03-23 | $59.86 | $60.41 | $59.71 | $59.87 | $56.08 | 2,433,474 |
| 2017-03-22 | $60.03 | $60.21 | $59.53 | $59.80 | $56.02 | 2,120,709 |
| 2017-03-21 | $61.27 | $61.36 | $59.94 | $60.03 | $56.23 | 3,332,353 |
| 2017-03-20 | $61.26 | $61.47 | $60.97 | $61.00 | $57.14 | 2,321,124 |
| 2017-03-17 | $61.47 | $61.98 | $61.29 | $61.40 | $57.52 | 4,871,186 |
| 2017-03-16 | $60.57 | $61.58 | $60.50 | $61.55 | $57.66 | 3,933,178 |
| 2017-03-15 | $60.48 | $60.54 | $60.24 | $60.40 | $56.58 | 2,791,394 |
| 2017-03-14 | $60.20 | $60.68 | $60.02 | $60.21 | $56.40 | 3,413,762 |
| 2017-03-13 | $60.49 | $60.70 | $60.20 | $60.40 | $56.39 | 4,264,014 |
| 2017-03-10 | $60.33 | $60.86 | $59.77 | $60.26 | $56.26 | 3,584,536 |
| 2017-03-09 | $59.53 | $60.45 | $59.46 | $60.06 | $56.07 | 5,102,383 |
| 2017-03-08 | $58.86 | $59.48 | $58.65 | $59.39 | $55.45 | 3,465,894 |
| 2017-03-07 | $58.95 | $59.05 | $58.55 | $58.63 | $54.74 | 2,656,096 |
| 2017-03-06 | $58.42 | $59.22 | $58.10 | $59.02 | $55.10 | 3,646,305 |
| 2017-03-03 | $58.52 | $58.85 | $58.07 | $58.74 | $54.84 | 2,992,025 |
| 2017-03-02 | $58.89 | $58.98 | $58.37 | $58.52 | $54.64 | 2,981,630 |
| 2017-03-01 | $57.83 | $59.10 | $57.61 | $58.93 | $55.02 | 3,869,230 |
| 2017-02-28 | $57.48 | $57.64 | $56.97 | $57.13 | $53.34 | 3,392,352 |
| 2017-02-27 | $58.25 | $58.40 | $57.15 | $57.70 | $53.87 | 3,092,191 |
| 2017-02-24 | $57.77 | $58.62 | $57.67 | $58.30 | $54.43 | 2,026,310 |
| 2017-02-23 | $57.86 | $58.31 | $57.80 | $58.11 | $54.25 | 2,973,783 |
| 2017-02-22 | $57.59 | $57.99 | $57.46 | $57.73 | $53.90 | 2,784,472 |
| 2017-02-21 | $58.42 | $58.57 | $57.81 | $57.96 | $54.11 | 3,150,387 |
| 2017-02-17 | $58.53 | $58.80 | $58.30 | $58.40 | $54.52 | 2,962,911 |
| 2017-02-16 | $58.94 | $58.94 | $58.25 | $58.65 | $54.76 | 1,809,433 |
| 2017-02-15 | $58.73 | $59.12 | $58.33 | $59.01 | $55.09 | 3,397,366 |
| 2017-02-14 | $59.03 | $59.14 | $58.45 | $58.65 | $54.76 | 2,914,943 |
| 2017-02-13 | $58.12 | $59.11 | $57.82 | $59.03 | $55.11 | 2,558,596 |
| 2017-02-10 | $57.63 | $57.87 | $57.14 | $57.65 | $53.82 | 2,975,157 |
| 2017-02-09 | $57.08 | $57.66 | $56.80 | $57.58 | $53.76 | 3,657,180 |
| 2017-02-08 | $59.50 | $59.50 | $56.99 | $57.04 | $53.25 | 5,603,396 |
| 2017-02-07 | $59.28 | $60.54 | $59.28 | $59.93 | $55.95 | 7,162,773 |
| 2017-02-06 | $58.25 | $58.57 | $58.12 | $58.51 | $54.63 | 2,879,846 |
| 2017-02-03 | $58.88 | $59.00 | $58.45 | $58.54 | $54.66 | 3,092,586 |
| 2017-02-02 | $58.02 | $58.80 | $57.83 | $58.39 | $54.51 | 3,733,279 |
| 2017-02-01 | $58.42 | $58.96 | $58.14 | $58.35 | $54.48 | 2,952,113 |
| 2017-01-31 | $57.99 | $58.39 | $57.82 | $58.36 | $54.49 | 2,458,370 |
| 2017-01-30 | $57.88 | $57.97 | $57.25 | $57.94 | $54.09 | 1,309,474 |
| 2017-01-27 | $58.16 | $58.19 | $57.62 | $57.88 | $54.04 | 1,309,195 |
| 2017-01-26 | $58.15 | $58.87 | $56.99 | $58.17 | $54.31 | 1,927,582 |
| 2017-01-25 | $57.84 | $58.19 | $57.75 | $57.96 | $54.11 | 2,531,883 |
| 2017-01-24 | $56.99 | $57.68 | $56.92 | $57.46 | $53.65 | 1,701,609 |
| 2017-01-23 | $57.19 | $57.44 | $56.69 | $56.84 | $53.07 | 1,545,761 |
| 2017-01-20 | $57.12 | $57.50 | $56.93 | $57.40 | $53.59 | 2,001,840 |
| 2017-01-19 | $57.36 | $57.44 | $56.95 | $56.96 | $53.18 | 1,887,362 |
| 2017-01-18 | $56.75 | $57.42 | $56.21 | $57.31 | $53.51 | 2,072,860 |
| 2017-01-17 | $56.73 | $56.78 | $56.17 | $56.46 | $52.71 | 1,998,509 |
| 2017-01-13 | $57.06 | $57.44 | $56.67 | $56.83 | $53.06 | 1,963,286 |
| 2017-01-12 | $56.53 | $56.98 | $55.80 | $56.72 | $52.96 | 4,289,626 |
| 2017-01-11 | $56.91 | $56.96 | $56.04 | $56.84 | $53.07 | 3,852,066 |
| 2017-01-10 | $57.11 | $57.16 | $56.68 | $56.77 | $53.00 | 1,647,109 |
| 2017-01-09 | $57.28 | $57.69 | $56.89 | $57.02 | $53.24 | 1,472,093 |
| 2017-01-06 | $57.04 | $57.54 | $56.90 | $57.34 | $53.53 | 1,490,113 |
| 2017-01-05 | $57.02 | $57.72 | $56.70 | $56.97 | $53.19 | 1,636,823 |
| 2017-01-04 | $56.46 | $57.46 | $56.32 | $57.21 | $53.41 | 3,074,938 |
| 2017-01-03 | $56.90 | $56.96 | $55.80 | $56.22 | $52.49 | 2,595,463 |
| 2016-12-30 | $56.70 | $56.90 | $56.24 | $56.42 | $52.68 | 1,844,386 |
| 2016-12-29 | $56.82 | $56.85 | $56.36 | $56.49 | $52.74 | 1,156,580 |
| 2016-12-28 | $57.31 | $57.47 | $56.62 | $56.65 | $52.89 | 1,375,456 |
| 2016-12-27 | $57.12 | $57.42 | $56.89 | $57.28 | $53.48 | 1,092,987 |
| 2016-12-23 | $57.21 | $57.45 | $56.63 | $56.82 | $53.05 | 1,830,897 |
| 2016-12-22 | $57.28 | $57.28 | $56.83 | $57.28 | $53.48 | 1,682,319 |
| 2016-12-21 | $58.07 | $58.07 | $57.29 | $57.33 | $53.53 | 1,759,955 |
| 2016-12-20 | $58.01 | $58.07 | $57.42 | $58.07 | $54.22 | 2,291,374 |
| 2016-12-19 | $57.79 | $57.99 | $57.36 | $57.66 | $53.83 | 2,667,354 |
| 2016-12-16 | $58.64 | $59.40 | $57.84 | $57.92 | $54.08 | 4,929,146 |
| 2016-12-15 | $58.64 | $59.47 | $58.25 | $58.33 | $54.46 | 3,688,645 |
| 2016-12-14 | $59.32 | $59.50 | $58.30 | $58.37 | $54.50 | 4,929,257 |
| 2016-12-13 | $59.62 | $59.82 | $59.21 | $59.41 | $55.47 | 1,970,952 |
| 2016-12-12 | $59.61 | $59.83 | $59.01 | $59.59 | $55.48 | 3,461,209 |
| 2016-12-09 | $59.40 | $59.86 | $59.05 | $59.66 | $55.54 | 2,170,533 |
| 2016-12-08 | $59.42 | $59.57 | $58.86 | $59.46 | $55.36 | 3,234,279 |
| 2016-12-07 | $58.82 | $59.42 | $58.64 | $59.08 | $55.00 | 4,086,555 |
| 2016-12-06 | $57.80 | $58.62 | $57.64 | $58.56 | $54.52 | 3,809,107 |
| 2016-12-05 | $56.90 | $57.86 | $56.85 | $57.79 | $53.80 | 4,219,627 |
| 2016-12-02 | $56.39 | $56.74 | $56.00 | $56.65 | $52.74 | 3,148,103 |
| 2016-12-01 | $55.50 | $56.40 | $55.38 | $56.35 | $52.46 | 4,136,041 |
| 2016-11-30 | $55.32 | $55.86 | $55.26 | $55.40 | $51.58 | 5,473,641 |
| 2016-11-29 | $54.35 | $54.94 | $53.95 | $54.84 | $51.05 | 3,023,153 |
| 2016-11-28 | $54.66 | $54.79 | $54.03 | $54.08 | $50.35 | 2,151,256 |
| 2016-11-25 | $54.48 | $54.69 | $54.20 | $54.69 | $50.91 | 735,481 |
| 2016-11-23 | $54.34 | $54.63 | $53.91 | $54.33 | $50.58 | 2,560,124 |
| 2016-11-22 | $55.32 | $55.33 | $54.23 | $54.41 | $50.65 | 3,086,697 |
| 2016-11-21 | $54.94 | $55.18 | $54.52 | $55.18 | $51.37 | 3,315,666 |
| 2016-11-18 | $54.71 | $55.03 | $54.70 | $54.82 | $51.04 | 3,369,269 |
| 2016-11-17 | $54.51 | $55.16 | $54.34 | $54.90 | $51.11 | 3,179,477 |
| 2016-11-16 | $55.10 | $55.36 | $54.20 | $54.45 | $50.69 | 4,521,838 |
| 2016-11-15 | $55.43 | $55.72 | $54.91 | $55.50 | $51.67 | 2,855,696 |
| 2016-11-14 | $56.40 | $56.49 | $55.06 | $55.59 | $51.75 | 3,968,830 |
| 2016-11-11 | $57.20 | $57.30 | $55.91 | $56.25 | $52.37 | 3,415,741 |
| 2016-11-10 | $57.99 | $58.70 | $57.12 | $57.30 | $53.34 | 3,780,301 |
| 2016-11-09 | $55.19 | $57.57 | $54.50 | $57.34 | $53.38 | 4,936,999 |
| 2016-11-08 | $54.48 | $54.84 | $54.19 | $54.62 | $50.85 | 2,192,259 |
| 2016-11-07 | $54.15 | $54.50 | $54.03 | $54.43 | $50.67 | 3,395,791 |
| 2016-11-04 | $53.91 | $54.02 | $53.27 | $53.37 | $49.69 | 2,230,413 |
| 2016-11-03 | $266.41 | $269.57 | $266.19 | $269.47 | $50.17 | 3,707,295 |
| 2016-11-02 | $262.61 | $266.50 | $262.61 | $265.22 | $49.38 | 3,936,775 |
| 2016-11-01 | $268.00 | $269.63 | $261.33 | $263.05 | $48.98 | 6,879,725 |
| 2016-10-31 | $268.27 | $272.05 | $266.47 | $270.39 | $50.35 | 4,055,015 |
| 2016-10-28 | $266.11 | $268.64 | $265.36 | $267.83 | $49.87 | 2,674,575 |
| 2016-10-27 | $266.77 | $267.41 | $265.09 | $266.11 | $49.55 | 2,777,780 |
| 2016-10-26 | $265.93 | $267.87 | $265.90 | $266.32 | $49.59 | 2,019,285 |
| 2016-10-25 | $266.00 | $268.84 | $266.00 | $266.94 | $49.70 | 1,972,120 |
| 2016-10-24 | $267.13 | $267.13 | $265.72 | $266.54 | $49.63 | 1,552,570 |
| 2016-10-21 | $263.68 | $266.99 | $263.10 | $266.33 | $49.59 | 2,494,635 |
| 2016-10-20 | $266.91 | $267.98 | $265.01 | $265.03 | $49.35 | 2,025,705 |
| 2016-10-19 | $268.67 | $269.17 | $266.03 | $267.06 | $49.73 | 1,898,985 |
| 2016-10-18 | $268.35 | $269.75 | $266.10 | $267.65 | $49.83 | 1,899,055 |
| 2016-10-17 | $271.21 | $271.93 | $265.74 | $265.89 | $49.51 | 2,352,105 |
| 2016-10-14 | $268.48 | $272.51 | $267.87 | $271.29 | $50.51 | 3,297,085 |
| 2016-10-13 | $265.87 | $266.96 | $264.67 | $266.56 | $49.63 | 3,073,060 |
| 2016-10-12 | $265.80 | $267.76 | $264.55 | $267.33 | $49.78 | 2,351,210 |
| 2016-10-11 | $268.50 | $269.14 | $264.92 | $265.35 | $49.41 | 3,266,390 |
| 2016-10-10 | $268.86 | $269.80 | $266.94 | $268.40 | $49.97 | 2,680,090 |
| 2016-10-07 | $268.10 | $268.27 | $265.78 | $267.31 | $49.77 | 1,694,810 |
| 2016-10-06 | $267.54 | $268.38 | $266.77 | $267.72 | $49.85 | 1,793,760 |
| 2016-10-05 | $267.96 | $268.64 | $266.63 | $268.31 | $49.96 | 3,207,710 |
| 2016-10-04 | $267.99 | $270.25 | $267.38 | $267.76 | $49.86 | 2,449,245 |
| 2016-10-03 | $268.34 | $269.61 | $267.18 | $267.67 | $49.84 | 4,497,090 |
| 2016-09-30 | $269.85 | $271.06 | $269.00 | $269.36 | $50.15 | 3,410,355 |
| 2016-09-29 | $270.03 | $272.50 | $267.08 | $268.40 | $49.97 | 2,953,725 |
| 2016-09-28 | $273.83 | $274.39 | $269.43 | $270.96 | $50.45 | 3,870,825 |
| 2016-09-27 | $273.39 | $274.88 | $272.38 | $273.53 | $50.93 | 2,403,105 |
| 2016-09-26 | $275.75 | $276.42 | $273.30 | $274.04 | $51.02 | 2,608,240 |
| 2016-09-23 | $280.33 | $280.36 | $276.11 | $276.11 | $51.41 | 2,997,735 |
| 2016-09-22 | $283.25 | $283.60 | $279.56 | $280.72 | $52.27 | 1,952,065 |
| 2016-09-21 | $280.85 | $282.52 | $280.00 | $282.26 | $52.56 | 1,707,070 |
| 2016-09-20 | $282.74 | $283.83 | $280.21 | $280.21 | $52.17 | 1,459,140 |
| 2016-09-19 | $282.23 | $283.44 | $281.12 | $282.25 | $52.55 | 1,802,960 |
| 2016-09-16 | $280.70 | $282.06 | $279.20 | $281.50 | $52.41 | 3,187,130 |
| 2016-09-15 | $279.87 | $282.60 | $279.81 | $281.72 | $52.45 | 2,574,015 |
| 2016-09-14 | $280.79 | $282.26 | $279.61 | $279.80 | $52.10 | 4,206,200 |
| 2016-09-13 | $283.10 | $284.16 | $280.64 | $281.65 | $52.28 | 4,094,925 |
| 2016-09-12 | $278.80 | $285.73 | $278.80 | $284.99 | $52.90 | 4,145,260 |
| 2016-09-09 | $281.71 | $283.34 | $280.36 | $282.25 | $52.39 | 4,113,700 |
| 2016-09-08 | $283.05 | $283.50 | $281.60 | $282.53 | $52.45 | 2,682,860 |
| 2016-09-07 | $283.12 | $283.96 | $281.65 | $283.65 | $52.65 | 2,363,815 |
| 2016-09-06 | $285.71 | $287.02 | $283.80 | $284.86 | $52.88 | 3,947,770 |
| 2016-09-02 | $285.22 | $285.57 | $283.52 | $285.37 | $52.97 | 1,920,840 |
| 2016-09-01 | $282.57 | $286.47 | $281.66 | $284.35 | $52.78 | 3,703,655 |
| 2016-08-31 | $279.27 | $282.15 | $278.74 | $282.02 | $52.35 | 3,155,815 |
| 2016-08-30 | $278.87 | $280.15 | $276.78 | $279.96 | $51.97 | 2,975,195 |
| 2016-08-29 | $277.70 | $280.40 | $277.30 | $278.56 | $51.71 | 2,274,290 |
| 2016-08-26 | $277.80 | $279.34 | $276.05 | $277.68 | $51.55 | 1,678,040 |
| 2016-08-25 | $276.64 | $277.51 | $276.05 | $277.18 | $51.45 | 1,891,100 |
| 2016-08-24 | $278.27 | $278.77 | $276.55 | $277.14 | $51.45 | 2,213,810 |
| 2016-08-23 | $281.30 | $281.30 | $278.63 | $278.88 | $51.77 | 1,542,150 |
| 2016-08-22 | $280.33 | $280.78 | $279.09 | $279.49 | $51.88 | 1,675,960 |
| 2016-08-19 | $281.06 | $281.89 | $279.17 | $280.33 | $52.04 | 1,828,335 |
| 2016-08-18 | $281.38 | $281.92 | $280.75 | $281.36 | $52.23 | 1,989,090 |
| 2016-08-17 | $278.61 | $281.81 | $278.36 | $281.52 | $52.26 | 2,057,650 |
| 2016-08-16 | $279.00 | $280.58 | $278.11 | $278.11 | $51.63 | 1,932,345 |
| 2016-08-15 | $279.67 | $280.32 | $278.66 | $280.02 | $51.98 | 2,393,630 |
| 2016-08-12 | $276.80 | $278.96 | $276.28 | $278.64 | $51.72 | 1,717,190 |
| 2016-08-11 | $278.08 | $278.77 | $276.13 | $278.60 | $51.72 | 1,798,230 |
| 2016-08-10 | $276.76 | $277.28 | $275.64 | $276.83 | $51.39 | 1,937,200 |
| 2016-08-09 | $277.29 | $277.57 | $275.99 | $276.97 | $51.41 | 1,960,025 |
| 2016-08-08 | $277.38 | $277.38 | $274.53 | $276.80 | $51.38 | 2,953,070 |
| 2016-08-05 | $280.07 | $280.24 | $276.28 | $278.07 | $51.62 | 3,286,680 |
| 2016-08-04 | $278.52 | $280.01 | $276.75 | $278.34 | $51.67 | 3,667,720 |
| 2016-08-03 | $271.06 | $283.25 | $270.01 | $278.02 | $51.61 | 10,269,435 |
| 2016-08-02 | $264.27 | $264.27 | $262.25 | $263.93 | $48.99 | 3,098,725 |
| 2016-08-01 | $264.70 | $265.18 | $263.37 | $264.63 | $49.12 | 2,237,030 |
| 2016-07-29 | $264.85 | $266.14 | $264.04 | $264.20 | $49.04 | 1,873,575 |
| 2016-07-28 | $263.54 | $266.06 | $263.10 | $265.26 | $49.24 | 2,935,805 |
| 2016-07-27 | $262.12 | $264.67 | $262.12 | $264.04 | $49.01 | 1,866,460 |
| 2016-07-26 | $262.73 | $263.65 | $261.08 | $262.10 | $48.65 | 1,285,935 |
| 2016-07-25 | $262.97 | $263.56 | $261.54 | $263.41 | $48.90 | 1,520,320 |
| 2016-07-22 | $263.63 | $263.66 | $262.59 | $263.17 | $48.85 | 1,402,055 |
| 2016-07-21 | $261.88 | $262.57 | $260.73 | $262.44 | $48.72 | 1,479,755 |
| 2016-07-20 | $265.00 | $265.00 | $262.37 | $262.70 | $48.77 | 3,431,955 |
| 2016-07-19 | $261.48 | $265.17 | $261.27 | $264.17 | $49.04 | 1,545,140 |
| 2016-07-18 | $263.18 | $264.45 | $262.18 | $262.91 | $48.80 | 2,019,875 |
| 2016-07-15 | $263.49 | $263.49 | $262.48 | $263.05 | $48.83 | 2,297,370 |
| 2016-07-14 | $262.00 | $262.54 | $260.53 | $262.54 | $48.74 | 1,977,915 |
| 2016-07-13 | $262.05 | $262.05 | $258.58 | $259.58 | $48.19 | 1,820,950 |
| 2016-07-12 | $259.55 | $261.17 | $258.31 | $260.48 | $48.35 | 3,095,475 |
| 2016-07-11 | $256.95 | $258.44 | $255.62 | $257.94 | $47.88 | 1,897,390 |
| 2016-07-08 | $254.25 | $258.55 | $254.25 | $256.89 | $47.69 | 2,346,395 |
| 2016-07-07 | $254.84 | $255.98 | $251.33 | $253.96 | $47.14 | 3,344,590 |
| 2016-07-06 | $253.18 | $255.19 | $252.23 | $254.88 | $47.31 | 3,859,160 |
| 2016-07-05 | $251.06 | $255.28 | $250.89 | $254.87 | $47.31 | 2,731,475 |
| 2016-07-01 | $254.92 | $257.74 | $252.43 | $252.74 | $46.92 | 2,740,430 |
| 2016-06-30 | $253.01 | $256.75 | $251.61 | $255.96 | $47.51 | 4,279,825 |
| 2016-06-29 | $250.14 | $253.58 | $249.33 | $252.76 | $46.92 | 4,377,025 |
| 2016-06-28 | $244.12 | $248.33 | $242.19 | $248.33 | $46.10 | 5,460,390 |
| 2016-06-27 | $245.28 | $245.28 | $240.75 | $242.21 | $44.96 | 4,479,215 |
| 2016-06-24 | $247.82 | $252.21 | $245.75 | $246.40 | $45.74 | 12,361,620 |
| 2016-06-23 | $254.13 | $256.21 | $253.58 | $256.05 | $47.53 | 3,844,685 |
| 2016-06-22 | $251.46 | $252.33 | $249.58 | $252.00 | $46.78 | 3,392,450 |
| 2016-06-21 | $252.47 | $253.47 | $250.70 | $250.96 | $46.59 | 3,463,780 |
| 2016-06-20 | $255.66 | $258.14 | $252.00 | $252.20 | $46.82 | 4,078,385 |
| 2016-06-17 | $256.75 | $256.80 | $253.30 | $253.66 | $47.09 | 3,280,725 |
| 2016-06-16 | $254.63 | $257.27 | $253.42 | $256.56 | $47.63 | 2,927,065 |
| 2016-06-15 | $258.20 | $260.23 | $255.97 | $256.53 | $47.62 | 3,974,725 |
| 2016-06-14 | $258.93 | $260.91 | $257.04 | $258.02 | $47.90 | 3,986,665 |
| 2016-06-13 | $260.00 | $262.77 | $258.41 | $260.56 | $48.21 | 3,665,735 |
| 2016-06-10 | $261.09 | $262.56 | $260.13 | $261.29 | $48.34 | 2,980,315 |
| 2016-06-09 | $263.40 | $263.94 | $261.37 | $262.52 | $48.57 | 3,510,635 |
| 2016-06-08 | $264.60 | $265.15 | $263.15 | $264.82 | $49.00 | 2,272,570 |
| 2016-06-07 | $264.51 | $267.06 | $264.28 | $265.29 | $49.08 | 3,856,050 |
| 2016-06-06 | $265.32 | $265.78 | $261.75 | $264.50 | $48.94 | 4,609,715 |
| 2016-06-03 | $265.03 | $265.88 | $263.02 | $265.51 | $49.12 | 4,876,045 |
| 2016-06-02 | $267.84 | $268.96 | $265.55 | $267.24 | $49.44 | 3,801,465 |
| 2016-06-01 | $268.75 | $269.71 | $266.04 | $269.08 | $49.79 | 3,999,590 |
| 2016-05-31 | $271.20 | $271.95 | $269.40 | $271.12 | $50.16 | 3,266,320 |
| 2016-05-27 | $269.42 | $270.71 | $267.98 | $270.21 | $49.99 | 2,844,800 |
| 2016-05-26 | $269.48 | $270.25 | $267.09 | $268.00 | $49.59 | 3,203,360 |
| 2016-05-25 | $270.80 | $271.72 | $269.39 | $270.00 | $49.96 | 3,890,730 |
| 2016-05-24 | $264.51 | $271.47 | $263.99 | $270.69 | $50.08 | 6,396,455 |
| 2016-05-23 | $262.29 | $264.67 | $261.50 | $263.98 | $48.84 | 3,199,455 |
| 2016-05-20 | $262.24 | $265.62 | $261.75 | $262.99 | $48.66 | 5,795,945 |
| 2016-05-19 | $261.50 | $262.98 | $259.54 | $260.63 | $48.22 | 4,613,685 |
| 2016-05-18 | $257.00 | $261.66 | $256.19 | $261.46 | $48.38 | 3,055,180 |
| 2016-05-17 | $261.00 | $262.49 | $256.32 | $257.58 | $47.66 | 3,748,580 |
| 2016-05-16 | $260.66 | $263.10 | $259.31 | $261.61 | $48.40 | 3,592,380 |
| 2016-05-13 | $261.11 | $263.31 | $259.90 | $259.99 | $48.10 | 3,527,970 |
| 2016-05-12 | $260.09 | $263.29 | $258.37 | $262.14 | $48.50 | 2,766,805 |
| 2016-05-11 | $260.83 | $261.62 | $257.58 | $258.55 | $47.84 | 2,994,175 |
| 2016-05-10 | $260.53 | $262.60 | $259.32 | $261.02 | $48.29 | 5,001,320 |
| 2016-05-09 | $258.72 | $262.40 | $258.42 | $260.50 | $48.20 | 5,617,130 |
| 2016-05-06 | $253.97 | $258.57 | $252.82 | $258.16 | $47.76 | 3,986,600 |
| 2016-05-05 | $259.00 | $260.09 | $253.83 | $254.02 | $47.00 | 7,107,010 |
| 2016-05-04 | $255.01 | $262.70 | $255.01 | $258.49 | $47.83 | 14,339,095 |
| 2016-05-03 | $242.27 | $243.79 | $238.10 | $240.98 | $44.59 | 3,408,040 |
| 2016-05-02 | $240.53 | $244.75 | $239.41 | $244.68 | $45.27 | 4,452,330 |
| 2016-04-29 | $239.48 | $240.78 | $238.16 | $240.03 | $44.41 | 3,020,515 |
| 2016-04-28 | $241.44 | $243.56 | $240.17 | $240.86 | $44.56 | 1,737,835 |
| 2016-04-27 | $243.82 | $244.63 | $241.25 | $243.49 | $45.05 | 1,999,990 |
| 2016-04-26 | $241.24 | $244.51 | $240.00 | $244.38 | $45.22 | 2,367,775 |
| 2016-04-25 | $240.65 | $241.50 | $239.63 | $240.41 | $44.48 | 2,897,060 |
| 2016-04-22 | $240.34 | $242.55 | $239.90 | $241.15 | $44.62 | 2,897,400 |
| 2016-04-21 | $241.62 | $242.42 | $239.80 | $240.16 | $44.43 | 2,532,455 |
| 2016-04-20 | $242.70 | $243.36 | $240.42 | $242.60 | $44.89 | 2,620,020 |
| 2016-04-19 | $238.81 | $242.22 | $238.37 | $242.10 | $44.79 | 3,483,615 |
| 2016-04-18 | $237.94 | $240.59 | $237.70 | $239.43 | $44.30 | 2,904,570 |
| 2016-04-15 | $237.10 | $239.39 | $236.52 | $238.50 | $44.13 | 2,508,350 |
| 2016-04-14 | $236.91 | $238.99 | $235.87 | $236.78 | $43.81 | 3,414,365 |
| 2016-04-13 | $235.23 | $237.75 | $232.11 | $237.51 | $43.94 | 3,324,525 |
| 2016-04-12 | $233.33 | $234.08 | $229.38 | $233.00 | $43.11 | 2,993,905 |
| 2016-04-11 | $234.24 | $235.04 | $231.69 | $232.48 | $43.01 | 2,500,440 |
| 2016-04-08 | $235.18 | $235.97 | $232.85 | $233.52 | $43.21 | 3,190,790 |
| 2016-04-07 | $236.64 | $239.03 | $233.08 | $234.51 | $43.39 | 3,969,020 |
| 2016-04-06 | $236.92 | $238.04 | $233.63 | $237.87 | $44.01 | 4,569,275 |
| 2016-04-05 | $235.38 | $238.83 | $233.76 | $237.21 | $43.89 | 4,575,125 |
| 2016-04-04 | $235.25 | $236.84 | $232.84 | $236.50 | $43.76 | 4,322,895 |
| 2016-04-01 | $234.86 | $237.84 | $233.57 | $235.70 | $43.61 | 3,053,235 |
| 2016-03-31 | $231.98 | $235.92 | $231.21 | $235.14 | $43.51 | 5,882,895 |
| 2016-03-30 | $235.82 | $236.86 | $232.54 | $233.21 | $43.15 | 3,560,585 |
| 2016-03-29 | $234.84 | $235.50 | $231.97 | $234.68 | $43.42 | 2,777,220 |
| 2016-03-28 | $234.40 | $236.92 | $233.99 | $235.00 | $43.48 | 2,391,660 |
| 2016-03-24 | $235.38 | $236.44 | $232.88 | $234.35 | $43.36 | 2,598,380 |
| 2016-03-23 | $235.33 | $238.04 | $234.75 | $236.55 | $43.77 | 2,375,330 |
| 2016-03-22 | $235.00 | $237.90 | $234.50 | $235.19 | $43.52 | 2,263,340 |
| 2016-03-21 | $237.07 | $239.27 | $236.37 | $237.10 | $43.87 | 2,575,630 |
| 2016-03-18 | $237.06 | $237.95 | $233.58 | $237.50 | $43.94 | 5,292,365 |
| 2016-03-17 | $233.91 | $237.05 | $233.11 | $236.11 | $43.69 | 3,255,065 |
| 2016-03-16 | $236.72 | $237.20 | $232.64 | $233.15 | $43.14 | 2,697,010 |
| 2016-03-15 | $234.28 | $237.94 | $234.28 | $236.55 | $43.77 | 2,230,600 |
| 2016-03-14 | $234.50 | $237.56 | $234.50 | $236.37 | $43.73 | 2,100,150 |
| 2016-03-11 | $233.25 | $237.69 | $233.25 | $235.99 | $43.51 | 3,840,015 |
| 2016-03-10 | $231.39 | $233.21 | $229.55 | $232.11 | $42.79 | 3,913,660 |
| 2016-03-09 | $233.50 | $233.84 | $227.22 | $229.97 | $42.40 | 6,541,055 |
| 2016-03-08 | $231.58 | $236.00 | $231.56 | $233.03 | $42.96 | 3,967,710 |
| 2016-03-07 | $236.28 | $237.75 | $232.37 | $234.28 | $43.19 | 3,658,230 |
| 2016-03-04 | $237.20 | $240.37 | $234.86 | $239.00 | $44.06 | 4,383,515 |
| 2016-03-03 | $230.43 | $237.23 | $230.43 | $236.94 | $43.68 | 4,444,605 |
| 2016-03-02 | $234.05 | $234.05 | $229.31 | $231.96 | $42.76 | 8,085,495 |
| 2016-03-01 | $232.82 | $233.49 | $227.70 | $232.08 | $42.79 | 13,459,190 |
| 2016-02-29 | $238.93 | $240.80 | $235.50 | $238.46 | $43.96 | 3,542,860 |
| 2016-02-26 | $245.27 | $245.94 | $239.56 | $239.94 | $44.23 | 6,366,045 |
| 2016-02-25 | $244.35 | $246.70 | $241.57 | $245.03 | $45.17 | 3,210,390 |
| 2016-02-24 | $240.00 | $244.93 | $238.13 | $244.33 | $45.04 | 3,189,665 |
| 2016-02-23 | $247.32 | $248.50 | $239.75 | $241.64 | $44.55 | 4,670,810 |
| 2016-02-22 | $251.06 | $253.71 | $245.39 | $246.71 | $45.48 | 3,656,420 |
| 2016-02-19 | $243.37 | $249.72 | $241.54 | $248.07 | $45.73 | 3,817,840 |
| 2016-02-18 | $246.00 | $247.00 | $242.56 | $243.95 | $44.97 | 2,698,745 |
| 2016-02-17 | $238.54 | $247.70 | $238.54 | $246.39 | $45.42 | 4,938,490 |
| 2016-02-16 | $238.58 | $240.50 | $235.09 | $237.89 | $43.86 | 4,868,800 |
| 2016-02-12 | $236.57 | $236.57 | $231.04 | $236.28 | $43.56 | 4,147,385 |
| 2016-02-11 | $230.65 | $236.20 | $228.49 | $233.19 | $42.99 | 6,433,035 |
| 2016-02-10 | $243.80 | $245.05 | $236.19 | $236.46 | $43.59 | 4,817,250 |
| 2016-02-09 | $238.37 | $244.16 | $236.93 | $242.80 | $44.76 | 5,990,940 |
| 2016-02-08 | $233.60 | $239.98 | $228.94 | $238.98 | $44.06 | 9,608,240 |
| 2016-02-05 | $244.63 | $246.35 | $233.98 | $236.19 | $43.54 | 8,854,035 |
| 2016-02-04 | $263.92 | $264.66 | $241.81 | $246.09 | $45.37 | 14,851,850 |
| 2016-02-03 | $265.56 | $266.63 | $257.46 | $263.08 | $48.50 | 6,074,555 |
| 2016-02-02 | $265.75 | $265.75 | $262.31 | $264.49 | $48.76 | 6,055,815 |
| 2016-02-01 | $263.29 | $268.89 | $261.63 | $266.94 | $49.21 | 7,805,675 |
| 2016-01-29 | $256.66 | $264.03 | $254.71 | $263.80 | $48.63 | 9,449,980 |
| 2016-01-28 | $254.89 | $256.27 | $251.37 | $254.54 | $46.93 | 5,300,770 |
| 2016-01-27 | $251.11 | $256.19 | $250.03 | $252.78 | $46.60 | 5,453,970 |
| 2016-01-26 | $250.49 | $251.71 | $249.09 | $251.64 | $46.39 | 4,885,305 |
| 2016-01-25 | $252.57 | $253.60 | $246.41 | $248.77 | $45.86 | 4,532,145 |
| 2016-01-22 | $245.11 | $251.71 | $243.56 | $251.28 | $46.33 | 5,004,430 |
| 2016-01-21 | $244.55 | $246.12 | $240.34 | $242.08 | $44.63 | 4,790,075 |
| 2016-01-20 | $245.23 | $247.23 | $241.25 | $242.83 | $44.77 | 6,240,110 |
| 2016-01-19 | $249.30 | $251.29 | $247.23 | $249.03 | $45.91 | 5,442,495 |
| 2016-01-15 | $243.19 | $251.53 | $243.07 | $245.45 | $45.25 | 7,015,645 |
| 2016-01-14 | $248.26 | $251.46 | $245.25 | $250.07 | $46.10 | 3,651,820 |
| 2016-01-13 | $254.40 | $254.67 | $244.15 | $246.62 | $45.47 | 4,299,575 |
| 2016-01-12 | $255.00 | $255.88 | $250.56 | $253.87 | $46.80 | 3,620,200 |
| 2016-01-11 | $251.93 | $254.09 | $249.79 | $252.64 | $46.58 | 4,436,700 |
| 2016-01-08 | $255.65 | $256.98 | $249.68 | $250.27 | $46.14 | 4,808,660 |
| 2016-01-07 | $250.43 | $258.70 | $250.27 | $254.17 | $46.86 | 6,183,720 |
| 2016-01-06 | $255.00 | $256.75 | $252.89 | $255.28 | $47.06 | 5,233,920 |
| 2016-01-05 | $258.30 | $259.05 | $254.06 | $257.58 | $47.49 | 6,751,475 |
| 2016-01-04 | $252.25 | $253.17 | $248.36 | $251.39 | $46.35 | 8,122,155 |
| 2015-12-31 | $255.49 | $259.00 | $252.75 | $256.26 | $47.24 | 13,121,310 |
| 2015-12-30 | $257.73 | $260.18 | $256.56 | $256.93 | $47.37 | 2,910,345 |
| 2015-12-29 | $256.97 | $259.38 | $255.60 | $257.74 | $47.52 | 5,030,395 |
| 2015-12-28 | $251.73 | $255.77 | $251.27 | $254.41 | $46.90 | 4,594,135 |
| 2015-12-24 | $250.50 | $252.65 | $250.05 | $251.92 | $46.44 | 1,473,980 |
| 2015-12-23 | $249.80 | $252.27 | $248.59 | $251.00 | $46.27 | 3,710,550 |
| 2015-12-22 | $249.15 | $250.89 | $248.02 | $250.09 | $46.11 | 3,568,060 |
| 2015-12-21 | $246.98 | $247.74 | $245.05 | $247.44 | $45.62 | 3,957,025 |
| 2015-12-18 | $247.17 | $248.10 | $244.13 | $244.58 | $45.09 | 6,962,620 |
| 2015-12-17 | $244.91 | $249.39 | $244.10 | $248.37 | $45.79 | 17,148,125 |
| 2015-12-16 | $251.25 | $252.02 | $245.82 | $247.72 | $45.67 | 5,094,585 |
| 2015-12-15 | $250.00 | $253.19 | $246.32 | $250.00 | $46.09 | 5,167,580 |
| 2015-12-14 | $244.08 | $246.45 | $240.37 | $245.58 | $45.27 | 3,847,235 |
| 2015-12-11 | $248.88 | $249.96 | $242.79 | $243.95 | $44.84 | 3,292,130 |
| 2015-12-10 | $252.25 | $255.45 | $251.54 | $252.46 | $46.40 | 2,323,945 |
| 2015-12-09 | $258.61 | $260.01 | $250.25 | $252.28 | $46.37 | 2,601,765 |
| 2015-12-08 | $262.95 | $265.50 | $259.48 | $261.18 | $48.00 | 2,074,480 |
| 2015-12-07 | $263.85 | $265.94 | $262.50 | $263.67 | $48.46 | 3,015,985 |
| 2015-12-04 | $255.58 | $266.00 | $255.26 | $264.14 | $48.55 | 4,692,265 |
| 2015-12-03 | $259.55 | $260.99 | $253.11 | $253.84 | $46.65 | 4,525,515 |
| 2015-12-02 | $261.37 | $263.15 | $258.42 | $259.05 | $47.61 | 2,996,240 |
| 2015-12-01 | $261.52 | $262.04 | $256.35 | $260.95 | $47.96 | 4,277,680 |
| 2015-11-30 | $260.24 | $261.81 | $258.34 | $259.84 | $47.76 | 2,424,695 |
| 2015-11-27 | $259.59 | $260.95 | $258.45 | $260.23 | $47.83 | 568,820 |
| 2015-11-25 | $259.32 | $261.14 | $258.47 | $259.51 | $47.70 | 1,251,750 |
| 2015-11-24 | $261.23 | $262.12 | $257.84 | $259.15 | $47.63 | 2,081,040 |
| 2015-11-23 | $263.41 | $265.00 | $262.53 | $263.30 | $48.39 | 1,238,650 |
| 2015-11-20 | $264.07 | $264.99 | $262.39 | $263.52 | $48.43 | 2,223,710 |
| 2015-11-19 | $263.12 | $263.75 | $261.61 | $262.93 | $48.33 | 1,744,610 |
| 2015-11-18 | $263.09 | $263.75 | $259.04 | $263.60 | $48.45 | 2,801,855 |
| 2015-11-17 | $263.56 | $263.60 | $260.13 | $261.92 | $48.14 | 2,486,775 |
| 2015-11-16 | $258.87 | $262.23 | $256.58 | $262.10 | $48.17 | 2,887,505 |
| 2015-11-13 | $259.34 | $260.85 | $256.45 | $258.47 | $47.51 | 3,118,565 |
| 2015-11-12 | $262.34 | $263.90 | $259.80 | $260.08 | $47.80 | 3,936,510 |
| 2015-11-11 | $265.09 | $266.74 | $263.29 | $263.98 | $48.52 | 3,494,165 |
| 2015-11-10 | $260.45 | $264.37 | $259.08 | $263.69 | $48.47 | 2,677,865 |
| 2015-11-09 | $262.39 | $262.67 | $259.50 | $261.30 | $48.03 | 2,354,590 |
| 2015-11-06 | $264.44 | $265.90 | $260.75 | $262.32 | $48.21 | 2,941,970 |
| 2015-11-05 | $260.57 | $262.36 | $259.28 | $261.50 | $48.06 | 3,241,940 |
| 2015-11-04 | $259.65 | $261.98 | $257.73 | $260.25 | $47.83 | 3,711,265 |
| 2015-11-03 | $260.01 | $262.38 | $258.38 | $260.50 | $47.88 | 3,936,870 |
| 2015-11-02 | $251.52 | $261.70 | $250.75 | $261.35 | $48.04 | 4,729,075 |
| 2015-10-30 | $261.54 | $262.18 | $251.97 | $252.40 | $46.39 | 5,179,940 |
| 2015-10-29 | $257.88 | $262.68 | $257.05 | $261.84 | $48.13 | 4,858,530 |
| 2015-10-28 | $255.93 | $258.04 | $251.65 | $257.67 | $47.36 | 4,187,510 |
| 2015-10-27 | $246.39 | $257.34 | $245.00 | $255.71 | $47.00 | 7,794,510 |
| 2015-10-26 | $246.87 | $254.91 | $243.78 | $247.39 | $45.47 | 5,828,365 |
| 2015-10-23 | $247.03 | $249.40 | $245.70 | $248.80 | $45.73 | 2,899,640 |
| 2015-10-22 | $237.57 | $247.08 | $237.02 | $245.74 | $45.17 | 3,155,690 |
| 2015-10-21 | $242.04 | $242.84 | $236.70 | $236.88 | $43.54 | 2,126,985 |
| 2015-10-20 | $239.62 | $242.16 | $237.83 | $241.64 | $44.41 | 2,593,455 |
| 2015-10-19 | $236.05 | $241.16 | $236.05 | $240.27 | $44.16 | 3,853,935 |
| 2015-10-16 | $237.96 | $239.55 | $235.78 | $237.89 | $43.72 | 2,939,265 |
| 2015-10-15 | $230.33 | $236.81 | $230.20 | $236.22 | $43.42 | 2,148,605 |
| 2015-10-14 | $231.22 | $233.60 | $228.91 | $229.35 | $42.15 | 2,620,535 |
| 2015-10-13 | $231.90 | $233.77 | $231.01 | $231.16 | $42.49 | 2,263,180 |
| 2015-10-12 | $229.81 | $233.87 | $228.90 | $233.40 | $42.90 | 1,968,450 |
| 2015-10-09 | $234.17 | $234.60 | $227.39 | $228.90 | $42.07 | 3,477,965 |
| 2015-10-08 | $232.83 | $234.46 | $230.54 | $234.16 | $43.04 | 2,188,675 |
| 2015-10-07 | $237.99 | $238.36 | $232.37 | $233.79 | $42.97 | 2,977,750 |
| 2015-10-06 | $237.11 | $237.54 | $234.43 | $236.28 | $43.43 | 2,705,905 |
| 2015-10-05 | $232.85 | $237.32 | $232.02 | $236.96 | $43.55 | 3,182,300 |
| 2015-10-02 | $231.26 | $231.53 | $224.64 | $231.48 | $42.55 | 4,387,370 |
| 2015-10-01 | $234.01 | $235.95 | $230.08 | $233.54 | $42.92 | 4,503,610 |
| 2015-09-30 | $229.16 | $235.32 | $228.50 | $234.99 | $43.19 | 3,115,605 |
| 2015-09-29 | $228.20 | $229.13 | $223.49 | $227.79 | $41.87 | 3,482,510 |
| 2015-09-28 | $233.16 | $234.75 | $227.75 | $227.98 | $41.90 | 4,383,055 |
| 2015-09-25 | $228.65 | $236.49 | $228.12 | $235.00 | $43.19 | 5,291,340 |
| 2015-09-24 | $227.69 | $227.69 | $224.82 | $226.69 | $41.66 | 3,574,500 |
| 2015-09-23 | $226.07 | $229.71 | $225.52 | $229.27 | $42.14 | 2,454,555 |
| 2015-09-22 | $228.58 | $230.00 | $225.14 | $226.46 | $41.62 | 2,921,405 |
| 2015-09-21 | $229.74 | $232.99 | $229.04 | $231.65 | $42.58 | 4,653,220 |
| 2015-09-18 | $228.25 | $230.08 | $226.52 | $228.26 | $41.95 | 5,143,575 |
| 2015-09-17 | $234.00 | $235.64 | $229.51 | $230.20 | $42.31 | 5,357,710 |
| 2015-09-16 | $233.27 | $234.20 | $229.70 | $233.44 | $42.91 | 4,412,120 |
| 2015-09-15 | $234.58 | $234.58 | $231.64 | $233.50 | $42.92 | 4,278,390 |
| 2015-09-14 | $235.79 | $238.16 | $232.86 | $233.55 | $42.93 | 3,252,030 |
| 2015-09-11 | $234.89 | $236.38 | $232.67 | $236.23 | $43.28 | 3,659,125 |
| 2015-09-10 | $231.50 | $237.00 | $230.99 | $235.14 | $43.08 | 3,117,325 |
| 2015-09-09 | $236.07 | $236.22 | $230.73 | $231.19 | $42.36 | 2,751,805 |
| 2015-09-08 | $228.74 | $234.74 | $227.82 | $234.51 | $42.96 | 2,913,275 |
| 2015-09-04 | $228.00 | $230.05 | $224.91 | $226.79 | $41.55 | 2,938,075 |
| 2015-09-03 | $227.01 | $231.27 | $225.64 | $228.91 | $41.94 | 5,488,475 |
| 2015-09-02 | $226.76 | $227.32 | $223.66 | $226.51 | $41.50 | 2,596,945 |
Intercontinental Exchange Inc (ICE) News Headlines
.jpg)
ICE global and commodities derivatives open interest hits record high
None
reuters.com Jan. 29, 2024.jpg)
.jpg)
NYSE-parent ICE's profit rises as commodity markets boost trading volumes
None
reuters.com Feb. 8, 2024Recent Intercontinental Exchange Inc (ICE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Intercontinental Exchange Inc (ICE) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |