Lennar Corp - Class A (LEN) Exchange: NYSE
Data as of April 24, 2025
$107.57 ($-0.35) -0.32%
Lennar Corp - Class A - Daily Information
Click for more stock information on Lennar Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2025 |
| Open | $110.01 |
| Previous Close | $107.57 |
| High | $111.61 |
| Low | $107.50 |
| Adjusted Open | $110.01 |
| Previous Adjusted Close | $107.57 |
| Adjusted High | $111.61 |
| Adjusted Low | $107.50 |
About Lennar Corp - Class A (LEN)
Lennar Corporation is a leading homebuilder in the United States. The Company was founded over 60 years ago in 1954 and has since become one of the largest homebuilders in the country, with operations across the United States in twenty nine states and the District of Columbia. Lennar has become renowned for their innovative home designs and technology, as well as their dedication to their communities. They have grown from their single Florida homebuilding market in 1954 to over 900 new home projects and apartment communities on the ground in 2018, making them one of the top homebuilders in the nation with a market cap of over $20 billion. Lennar Corporation continues to stay ahead of the industry with their commitment to environmental responsibility, design, technology and quality of life.
Invest in Lennar Corp - Class A (LEN)
Historical Stock Data for Lennar Corp - Class A (LEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $110.01 | $111.61 | $107.50 | $107.57 | $107.57 | 2,401,544 |
| 2025-04-22 | $105.04 | $108.12 | $104.28 | $107.92 | $107.42 | 2,584,273 |
| 2025-04-21 | $103.78 | $104.32 | $102.62 | $103.71 | $103.23 | 2,176,718 |
| 2025-04-17 | $103.39 | $105.24 | $102.83 | $104.73 | $104.25 | 2,736,817 |
| 2025-04-16 | $104.18 | $105.74 | $101.89 | $102.76 | $102.28 | 2,785,519 |
| 2025-04-15 | $105.62 | $107.56 | $104.41 | $105.08 | $104.59 | 1,508,877 |
| 2025-04-14 | $107.38 | $107.38 | $103.98 | $106.07 | $105.58 | 1,984,982 |
| 2025-04-11 | $103.95 | $105.47 | $100.61 | $105.24 | $105.24 | 2,766,501 |
| 2025-04-10 | $106.24 | $107.00 | $101.58 | $104.49 | $104.49 | 2,640,371 |
| 2025-04-09 | $100.29 | $110.82 | $98.42 | $108.66 | $108.66 | 5,647,576 |
| 2025-04-08 | $109.48 | $109.62 | $101.73 | $102.96 | $102.96 | 5,684,950 |
| 2025-04-07 | $108.88 | $112.12 | $105.39 | $107.08 | $107.08 | 5,759,514 |
| 2025-04-04 | $106.95 | $115.89 | $106.20 | $111.03 | $111.03 | 7,946,537 |
| 2025-04-03 | $112.40 | $113.23 | $108.18 | $108.40 | $108.40 | 4,719,501 |
| 2025-04-02 | $112.91 | $115.80 | $112.55 | $115.66 | $115.66 | 2,427,017 |
| 2025-04-01 | $115.14 | $115.57 | $113.19 | $114.51 | $114.51 | 2,068,534 |
| 2025-03-31 | $114.22 | $115.45 | $112.59 | $114.78 | $114.78 | 3,378,295 |
| 2025-03-28 | $118.33 | $118.45 | $113.61 | $113.93 | $113.93 | 3,553,868 |
| 2025-03-27 | $117.40 | $119.59 | $117.01 | $117.98 | $117.98 | 1,835,692 |
| 2025-03-26 | $117.73 | $119.55 | $116.95 | $117.87 | $117.87 | 1,745,034 |
| 2025-03-25 | $116.44 | $119.83 | $115.23 | $117.74 | $117.74 | 3,656,053 |
| 2025-03-24 | $115.06 | $117.61 | $115.06 | $117.56 | $117.56 | 3,159,382 |
| 2025-03-21 | $112.97 | $116.03 | $111.26 | $115.22 | $115.22 | 12,342,117 |
| 2025-03-20 | $120.38 | $122.82 | $119.49 | $120.07 | $120.07 | 3,523,611 |
| 2025-03-19 | $118.83 | $121.29 | $118.00 | $120.30 | $120.30 | 3,084,749 |
| 2025-03-18 | $118.82 | $119.77 | $117.64 | $118.50 | $118.50 | 2,065,946 |
| 2025-03-17 | $118.32 | $119.70 | $117.79 | $118.96 | $118.96 | 2,143,179 |
| 2025-03-14 | $117.78 | $118.14 | $116.30 | $118.10 | $118.10 | 3,268,883 |
| 2025-03-13 | $118.46 | $120.00 | $115.61 | $116.33 | $116.33 | 3,132,260 |
| 2025-03-12 | $122.25 | $122.68 | $117.85 | $118.93 | $118.93 | 3,689,628 |
| 2025-03-11 | $124.62 | $125.67 | $120.84 | $121.44 | $121.44 | 3,354,582 |
| 2025-03-10 | $125.57 | $129.27 | $124.77 | $125.22 | $125.22 | 2,769,352 |
| 2025-03-07 | $126.14 | $126.86 | $123.71 | $125.19 | $125.19 | 2,744,609 |
| 2025-03-06 | $123.80 | $126.57 | $122.20 | $126.14 | $126.14 | 3,087,232 |
| 2025-03-05 | $119.31 | $122.21 | $119.00 | $122.03 | $122.03 | 2,341,436 |
| 2025-03-04 | $117.16 | $120.14 | $116.67 | $118.75 | $118.75 | 3,460,405 |
| 2025-03-03 | $119.69 | $121.08 | $117.50 | $117.93 | $117.93 | 2,270,448 |
| 2025-02-28 | $120.00 | $121.17 | $118.25 | $119.63 | $119.63 | 3,040,358 |
| 2025-02-27 | $121.22 | $122.92 | $120.09 | $120.37 | $120.37 | 1,758,294 |
| 2025-02-26 | $123.59 | $124.09 | $120.99 | $121.52 | $121.52 | 2,022,680 |
| 2025-02-25 | $120.72 | $124.82 | $120.21 | $124.32 | $124.32 | 2,856,722 |
| 2025-02-24 | $120.57 | $121.33 | $118.18 | $119.81 | $119.81 | 2,654,311 |
| 2025-02-21 | $123.23 | $123.53 | $119.36 | $120.57 | $120.57 | 2,473,363 |
| 2025-02-20 | $120.93 | $123.03 | $120.70 | $122.69 | $122.69 | 2,012,946 |
| 2025-02-19 | $118.87 | $121.53 | $117.90 | $120.94 | $120.94 | 3,362,781 |
| 2025-02-18 | $122.59 | $122.90 | $120.26 | $122.50 | $122.50 | 2,873,696 |
| 2025-02-14 | $124.43 | $126.75 | $123.58 | $123.84 | $123.84 | 1,970,543 |
| 2025-02-13 | $123.91 | $124.00 | $121.16 | $123.75 | $123.75 | 2,293,974 |
| 2025-02-12 | $122.04 | $122.24 | $119.25 | $121.60 | $121.60 | 7,584,032 |
| 2025-02-11 | $122.21 | $125.12 | $122.21 | $124.92 | $124.92 | 3,421,308 |
| 2025-02-10 | $122.96 | $123.90 | $122.07 | $122.69 | $122.69 | 4,119,658 |
| 2025-02-07 | $126.52 | $126.70 | $121.40 | $121.94 | $121.94 | 6,103,309 |
| 2025-02-06 | $127.60 | $128.89 | $125.82 | $127.25 | $127.25 | 3,310,138 |
| 2025-02-05 | $130.17 | $130.29 | $127.03 | $127.49 | $127.49 | 2,348,044 |
| 2025-02-04 | $126.00 | $129.07 | $125.50 | $128.29 | $128.29 | 3,120,568 |
| 2025-02-03 | $128.60 | $128.70 | $125.21 | $126.19 | $126.19 | 4,472,108 |
| 2025-01-31 | $133.57 | $134.20 | $131.15 | $131.24 | $131.24 | 2,176,784 |
| 2025-01-30 | $132.24 | $136.84 | $131.99 | $135.26 | $135.26 | 3,257,166 |
| 2025-01-29 | $135.69 | $135.69 | $131.21 | $132.23 | $132.23 | 3,051,596 |
| 2025-01-28 | $137.73 | $138.47 | $135.23 | $136.03 | $135.52 | 4,501,773 |
| 2025-01-27 | $132.96 | $137.96 | $132.75 | $137.82 | $137.30 | 5,691,796 |
| 2025-01-24 | $134.58 | $134.66 | $132.16 | $132.36 | $132.36 | 2,345,171 |
| 2025-01-23 | $134.50 | $135.93 | $133.77 | $134.51 | $134.51 | 2,029,012 |
| 2025-01-22 | $132.86 | $136.54 | $132.86 | $136.13 | $136.13 | 3,914,095 |
| 2025-01-21 | $136.01 | $139.19 | $132.49 | $133.14 | $133.14 | 6,333,921 |
| 2025-01-17 | $142.58 | $143.76 | $140.74 | $141.54 | $141.54 | 4,035,313 |
| 2025-01-16 | $138.53 | $141.16 | $136.88 | $140.69 | $140.69 | 3,996,573 |
| 2025-01-15 | $142.13 | $143.48 | $137.29 | $138.57 | $138.57 | 4,865,810 |
| 2025-01-14 | $134.10 | $135.18 | $131.89 | $135.18 | $135.18 | 4,347,738 |
| 2025-01-13 | $129.49 | $132.07 | $128.41 | $131.58 | $131.58 | 2,995,267 |
| 2025-01-10 | $132.87 | $133.59 | $129.36 | $129.56 | $129.56 | 4,577,602 |
| 2025-01-08 | $132.04 | $134.04 | $130.91 | $133.54 | $133.54 | 2,962,488 |
| 2025-01-07 | $134.99 | $136.18 | $132.83 | $133.14 | $133.14 | 2,452,054 |
| 2025-01-06 | $136.80 | $137.76 | $134.86 | $135.06 | $135.06 | 2,393,675 |
| 2025-01-03 | $135.72 | $136.83 | $134.85 | $135.88 | $135.88 | 2,084,415 |
| 2025-01-02 | $138.00 | $138.30 | $134.11 | $134.37 | $134.37 | 1,894,595 |
| 2024-12-31 | $137.18 | $137.64 | $135.97 | $136.37 | $136.37 | 2,121,645 |
| 2024-12-30 | $136.99 | $137.13 | $133.72 | $136.20 | $136.20 | 2,889,023 |
| 2024-12-27 | $138.00 | $139.64 | $136.61 | $137.19 | $137.19 | 2,034,066 |
| 2024-12-26 | $137.00 | $139.50 | $136.82 | $138.64 | $138.64 | 2,665,036 |
| 2024-12-24 | $137.49 | $139.31 | $137.49 | $138.00 | $138.00 | 2,128,726 |
| 2024-12-23 | $137.60 | $139.28 | $137.21 | $138.00 | $138.00 | 3,699,975 |
| 2024-12-20 | $137.89 | $139.89 | $136.57 | $138.08 | $138.08 | 9,059,290 |
| 2024-12-19 | $137.00 | $142.82 | $135.21 | $138.40 | $138.40 | 6,265,934 |
| 2024-12-18 | $151.47 | $153.00 | $145.65 | $145.93 | $145.93 | 4,648,938 |
| 2024-12-17 | $151.52 | $153.48 | $150.86 | $151.47 | $151.47 | 2,071,981 |
| 2024-12-16 | $154.39 | $156.76 | $151.56 | $151.92 | $151.92 | 3,117,368 |
| 2024-12-13 | $153.92 | $155.14 | $152.32 | $154.39 | $154.39 | 2,760,570 |
| 2024-12-12 | $156.11 | $157.45 | $155.08 | $155.47 | $155.47 | 2,515,482 |
| 2024-12-11 | $162.61 | $162.94 | $157.89 | $158.16 | $158.16 | 2,688,442 |
| 2024-12-10 | $161.11 | $163.51 | $160.03 | $161.67 | $161.67 | 2,432,545 |
| 2024-12-09 | $165.00 | $166.24 | $162.97 | $166.01 | $166.01 | 2,235,111 |
| 2024-12-06 | $168.56 | $169.00 | $162.93 | $163.45 | $163.45 | 2,535,831 |
| 2024-12-05 | $167.67 | $168.20 | $164.64 | $164.99 | $164.99 | 2,072,673 |
| 2024-12-04 | $170.91 | $171.50 | $166.04 | $167.39 | $167.39 | 2,225,709 |
| 2024-12-03 | $174.80 | $175.65 | $173.11 | $173.58 | $173.58 | 1,401,572 |
| 2024-12-02 | $174.39 | $175.05 | $171.74 | $173.47 | $173.47 | 1,420,095 |
| 2024-11-29 | $176.54 | $177.15 | $174.18 | $174.39 | $174.39 | 825,486 |
| 2024-11-27 | $175.84 | $176.33 | $173.83 | $174.10 | $174.10 | 1,099,801 |
| 2024-11-26 | $177.32 | $177.41 | $172.33 | $173.40 | $173.40 | 1,997,278 |
| 2024-11-25 | $172.00 | $180.12 | $171.93 | $178.66 | $178.66 | 3,384,384 |
| 2024-11-22 | $168.80 | $170.04 | $168.00 | $169.17 | $169.17 | 1,821,205 |
| 2024-11-21 | $169.03 | $170.41 | $167.52 | $168.07 | $168.07 | 2,004,265 |
| 2024-11-20 | $167.92 | $169.27 | $167.42 | $168.23 | $168.23 | 1,129,094 |
| 2024-11-19 | $167.92 | $169.48 | $166.31 | $168.75 | $168.75 | 1,914,613 |
| 2024-11-18 | $167.16 | $168.86 | $166.52 | $167.92 | $167.92 | 1,661,839 |
| 2024-11-15 | $168.65 | $170.50 | $167.94 | $168.85 | $168.85 | 1,718,315 |
| 2024-11-14 | $167.57 | $171.61 | $167.37 | $169.80 | $169.80 | 2,356,105 |
| 2024-11-13 | $169.13 | $169.56 | $165.94 | $166.33 | $166.33 | 1,461,830 |
| 2024-11-12 | $170.91 | $171.16 | $166.08 | $166.18 | $166.18 | 1,776,123 |
| 2024-11-11 | $173.31 | $174.38 | $171.69 | $172.30 | $172.30 | 1,158,793 |
| 2024-11-08 | $172.00 | $173.98 | $171.00 | $172.58 | $172.58 | 1,220,560 |
| 2024-11-07 | $168.70 | $171.84 | $168.00 | $171.41 | $171.41 | 1,566,252 |
| 2024-11-06 | $168.11 | $168.95 | $163.94 | $168.70 | $168.70 | 4,590,945 |
| 2024-11-05 | $171.25 | $177.37 | $170.72 | $177.28 | $177.28 | 1,349,602 |
| 2024-11-04 | $170.89 | $176.18 | $170.87 | $172.63 | $172.63 | 1,771,448 |
| 2024-11-01 | $172.58 | $173.69 | $169.32 | $169.66 | $169.66 | 1,709,915 |
| 2024-10-31 | $170.24 | $171.60 | $169.15 | $170.30 | $170.30 | 1,651,480 |
| 2024-10-30 | $170.16 | $172.94 | $169.04 | $171.50 | $171.50 | 1,842,822 |
| 2024-10-29 | $161.75 | $170.85 | $160.62 | $170.10 | $170.10 | 4,339,664 |
| 2024-10-28 | $174.87 | $175.80 | $172.53 | $174.09 | $174.09 | 1,376,740 |
| 2024-10-25 | $176.83 | $176.83 | $173.00 | $173.28 | $173.28 | 1,762,488 |
| 2024-10-24 | $173.56 | $176.37 | $172.73 | $175.88 | $175.88 | 2,148,891 |
| 2024-10-23 | $172.62 | $174.00 | $170.76 | $172.57 | $172.57 | 2,528,247 |
| 2024-10-22 | $177.11 | $177.31 | $173.50 | $173.57 | $173.57 | 2,829,353 |
| 2024-10-21 | $187.91 | $188.08 | $180.27 | $180.63 | $180.63 | 1,449,213 |
| 2024-10-18 | $186.41 | $189.65 | $185.33 | $188.93 | $188.93 | 1,394,892 |
| 2024-10-17 | $188.21 | $188.84 | $183.64 | $185.50 | $185.50 | 1,642,209 |
| 2024-10-16 | $187.97 | $189.34 | $187.20 | $188.41 | $188.41 | 1,360,932 |
| 2024-10-15 | $182.78 | $187.23 | $182.60 | $185.04 | $185.04 | 1,491,572 |
| 2024-10-14 | $178.23 | $182.15 | $177.74 | $181.60 | $181.60 | 1,342,116 |
| 2024-10-11 | $178.67 | $180.26 | $178.07 | $178.19 | $178.19 | 1,367,002 |
| 2024-10-10 | $178.24 | $180.42 | $177.60 | $178.20 | $178.20 | 1,526,660 |
| 2024-10-09 | $180.89 | $181.62 | $179.73 | $180.45 | $180.45 | 1,485,331 |
| 2024-10-08 | $182.61 | $183.69 | $180.77 | $181.21 | $180.71 | 1,462,268 |
| 2024-10-07 | $180.00 | $182.08 | $178.47 | $181.97 | $181.47 | 1,962,535 |
| 2024-10-04 | $187.30 | $187.70 | $179.62 | $182.25 | $182.25 | 2,423,118 |
| 2024-10-03 | $186.77 | $188.19 | $184.35 | $186.90 | $186.90 | 1,367,413 |
| 2024-10-02 | $186.24 | $187.63 | $184.50 | $187.11 | $187.11 | 1,709,093 |
| 2024-10-01 | $188.55 | $189.03 | $185.93 | $188.30 | $188.30 | 2,214,103 |
| 2024-09-30 | $186.12 | $187.80 | $184.95 | $187.48 | $187.48 | 1,347,219 |
| 2024-09-27 | $185.30 | $189.17 | $184.30 | $187.03 | $187.03 | 1,758,464 |
| 2024-09-26 | $183.17 | $184.04 | $181.96 | $183.05 | $183.05 | 1,493,549 |
| 2024-09-25 | $183.48 | $183.48 | $181.12 | $181.86 | $181.86 | 1,721,358 |
| 2024-09-24 | $184.96 | $186.10 | $182.44 | $184.23 | $184.23 | 1,513,445 |
| 2024-09-23 | $184.85 | $186.02 | $183.27 | $185.80 | $185.80 | 2,686,092 |
| 2024-09-20 | $185.49 | $186.75 | $181.27 | $182.19 | $182.19 | 6,982,141 |
| 2024-09-19 | $192.00 | $193.80 | $188.02 | $192.45 | $192.45 | 2,429,741 |
| 2024-09-18 | $190.00 | $192.40 | $186.44 | $188.43 | $188.43 | 1,566,884 |
| 2024-09-17 | $188.70 | $189.43 | $186.59 | $189.36 | $189.36 | 1,555,608 |
| 2024-09-16 | $187.44 | $188.19 | $184.42 | $187.21 | $187.21 | 1,922,809 |
| 2024-09-13 | $183.45 | $186.43 | $183.25 | $185.91 | $185.91 | 1,793,599 |
| 2024-09-12 | $178.79 | $181.98 | $178.09 | $181.38 | $181.38 | 1,492,946 |
| 2024-09-11 | $177.81 | $178.54 | $173.47 | $178.19 | $178.19 | 2,109,088 |
| 2024-09-10 | $181.22 | $181.31 | $177.60 | $180.23 | $180.23 | 1,631,332 |
| 2024-09-09 | $179.62 | $182.51 | $178.95 | $180.20 | $180.20 | 1,769,362 |
| 2024-09-06 | $178.39 | $182.67 | $178.15 | $179.42 | $179.42 | 2,252,331 |
| 2024-09-05 | $178.29 | $179.69 | $177.29 | $177.83 | $177.83 | 1,612,472 |
| 2024-09-04 | $177.62 | $179.01 | $175.50 | $178.31 | $178.31 | 1,408,183 |
| 2024-09-03 | $182.31 | $183.94 | $176.73 | $178.38 | $178.38 | 1,704,188 |
| 2024-08-30 | $182.01 | $183.31 | $178.54 | $182.06 | $182.06 | 1,458,297 |
| 2024-08-29 | $182.00 | $182.64 | $178.58 | $180.51 | $180.51 | 924,118 |
| 2024-08-28 | $181.67 | $183.32 | $180.12 | $181.26 | $181.26 | 683,056 |
| 2024-08-27 | $182.13 | $183.20 | $180.61 | $182.36 | $182.36 | 944,452 |
| 2024-08-26 | $186.50 | $186.60 | $183.34 | $183.65 | $183.65 | 1,169,897 |
| 2024-08-23 | $180.97 | $185.68 | $179.98 | $185.02 | $185.02 | 1,962,090 |
| 2024-08-22 | $179.05 | $180.39 | $177.76 | $178.74 | $178.74 | 1,123,311 |
| 2024-08-21 | $176.19 | $180.49 | $175.59 | $179.05 | $179.05 | 2,746,528 |
| 2024-08-20 | $175.71 | $177.15 | $173.76 | $174.00 | $174.00 | 1,381,759 |
| 2024-08-19 | $173.00 | $175.98 | $172.71 | $175.47 | $175.47 | 1,207,526 |
| 2024-08-16 | $170.32 | $173.41 | $170.00 | $171.76 | $171.76 | 1,118,623 |
| 2024-08-15 | $170.92 | $171.31 | $168.50 | $170.61 | $170.61 | 1,263,257 |
| 2024-08-14 | $171.50 | $171.70 | $168.20 | $169.12 | $169.12 | 1,431,395 |
| 2024-08-13 | $169.14 | $171.72 | $168.29 | $170.37 | $170.37 | 1,249,496 |
| 2024-08-12 | $169.90 | $170.19 | $167.09 | $167.94 | $167.94 | 1,502,246 |
| 2024-08-09 | $169.90 | $171.04 | $168.24 | $169.76 | $169.76 | 1,614,040 |
| 2024-08-08 | $168.63 | $170.64 | $166.63 | $169.37 | $169.37 | 1,337,132 |
| 2024-08-07 | $174.21 | $175.82 | $165.88 | $166.75 | $166.75 | 2,796,439 |
| 2024-08-06 | $169.59 | $175.31 | $167.19 | $172.00 | $172.00 | 1,918,518 |
| 2024-08-05 | $163.00 | $172.23 | $162.67 | $170.39 | $170.39 | 2,827,692 |
| 2024-08-02 | $172.49 | $176.81 | $170.01 | $174.46 | $174.46 | 2,327,337 |
| 2024-08-01 | $178.08 | $179.21 | $173.46 | $176.24 | $176.24 | 2,511,318 |
| 2024-07-31 | $180.65 | $182.53 | $176.77 | $176.93 | $176.93 | 3,030,381 |
| 2024-07-30 | $178.57 | $181.15 | $178.02 | $180.45 | $180.45 | 1,853,238 |
| 2024-07-29 | $177.32 | $179.22 | $175.46 | $178.18 | $178.18 | 1,974,301 |
| 2024-07-26 | $175.26 | $178.75 | $174.20 | $176.71 | $176.71 | 2,209,627 |
| 2024-07-25 | $169.90 | $175.37 | $168.01 | $171.28 | $171.28 | 1,844,720 |
| 2024-07-24 | $172.07 | $173.41 | $168.71 | $168.79 | $168.79 | 3,003,561 |
| 2024-07-23 | $171.50 | $174.57 | $169.86 | $172.65 | $172.65 | 1,862,602 |
| 2024-07-22 | $169.95 | $172.60 | $167.01 | $172.50 | $172.50 | 2,344,891 |
| 2024-07-19 | $169.73 | $172.32 | $167.96 | $170.94 | $170.94 | 1,823,108 |
| 2024-07-18 | $170.08 | $177.79 | $169.81 | $170.03 | $170.03 | 4,439,255 |
| 2024-07-17 | $167.77 | $169.31 | $166.38 | $166.48 | $166.48 | 2,163,909 |
| 2024-07-16 | $161.95 | $169.89 | $161.55 | $169.62 | $169.62 | 2,910,099 |
| 2024-07-15 | $160.04 | $162.41 | $158.43 | $159.18 | $159.18 | 2,156,295 |
| 2024-07-12 | $157.00 | $161.50 | $156.83 | $159.88 | $159.88 | 4,230,369 |
| 2024-07-11 | $150.26 | $156.33 | $149.52 | $155.83 | $155.83 | 4,011,268 |
| 2024-07-10 | $142.63 | $146.43 | $142.31 | $145.72 | $145.72 | 2,126,679 |
| 2024-07-09 | $143.30 | $144.16 | $141.88 | $142.50 | $142.50 | 2,038,445 |
| 2024-07-08 | $144.00 | $145.02 | $141.15 | $142.63 | $142.63 | 2,460,675 |
| 2024-07-05 | $142.86 | $143.31 | $140.65 | $142.63 | $142.63 | 1,842,116 |
| 2024-07-03 | $142.75 | $145.90 | $142.20 | $143.28 | $142.78 | 1,116,434 |
| 2024-07-02 | $141.71 | $143.84 | $141.13 | $143.61 | $143.11 | 2,387,927 |
| 2024-07-01 | $150.51 | $150.84 | $145.87 | $145.93 | $145.42 | 2,033,393 |
| 2024-06-28 | $149.00 | $150.86 | $148.89 | $149.87 | $149.35 | 3,297,955 |
| 2024-06-27 | $148.90 | $149.57 | $147.72 | $149.12 | $148.60 | 1,798,264 |
| 2024-06-26 | $148.68 | $149.98 | $147.91 | $148.94 | $148.42 | 2,353,665 |
| 2024-06-25 | $149.95 | $150.08 | $146.95 | $149.18 | $148.66 | 2,710,648 |
| 2024-06-24 | $151.01 | $152.33 | $149.32 | $150.66 | $150.13 | 2,238,434 |
| 2024-06-21 | $150.21 | $151.89 | $147.92 | $151.55 | $151.02 | 3,883,004 |
| 2024-06-20 | $147.47 | $151.66 | $147.08 | $149.31 | $148.79 | 2,837,329 |
| 2024-06-18 | $150.69 | $154.04 | $148.13 | $148.72 | $148.20 | 5,992,430 |
| 2024-06-17 | $154.93 | $157.42 | $153.50 | $156.51 | $155.96 | 4,689,418 |
| 2024-06-14 | $153.23 | $155.31 | $150.69 | $155.10 | $154.56 | 3,115,504 |
| 2024-06-13 | $154.76 | $156.45 | $153.42 | $155.04 | $154.50 | 2,082,501 |
| 2024-06-12 | $158.27 | $161.34 | $154.38 | $155.00 | $154.46 | 3,156,446 |
| 2024-06-11 | $154.34 | $154.34 | $151.79 | $152.23 | $151.70 | 2,043,519 |
| 2024-06-10 | $152.88 | $155.89 | $152.21 | $155.42 | $154.88 | 1,559,723 |
| 2024-06-07 | $152.76 | $156.35 | $152.00 | $154.02 | $154.02 | 2,195,509 |
| 2024-06-06 | $159.17 | $159.30 | $155.89 | $156.12 | $156.12 | 1,393,717 |
| 2024-06-05 | $158.56 | $159.40 | $155.87 | $159.37 | $159.37 | 1,551,185 |
| 2024-06-04 | $159.60 | $159.75 | $157.08 | $157.71 | $157.71 | 1,847,866 |
| 2024-06-03 | $160.49 | $161.30 | $159.07 | $160.71 | $160.71 | 1,608,287 |
| 2024-05-31 | $157.93 | $160.41 | $156.91 | $160.35 | $160.35 | 5,769,867 |
| 2024-05-30 | $154.50 | $157.24 | $154.50 | $157.03 | $157.03 | 1,651,755 |
| 2024-05-29 | $152.94 | $154.17 | $151.90 | $154.06 | $154.06 | 1,780,820 |
| 2024-05-28 | $156.75 | $157.97 | $154.16 | $154.95 | $154.95 | 1,388,475 |
| 2024-05-24 | $155.98 | $156.75 | $154.74 | $156.38 | $156.38 | 1,198,196 |
| 2024-05-23 | $157.16 | $157.16 | $153.46 | $154.52 | $154.52 | 1,665,953 |
| 2024-05-22 | $160.20 | $161.78 | $155.38 | $155.88 | $155.88 | 2,579,674 |
| 2024-05-21 | $163.53 | $163.58 | $161.76 | $162.71 | $162.71 | 1,116,235 |
| 2024-05-20 | $166.01 | $166.41 | $163.46 | $163.67 | $163.67 | 943,459 |
| 2024-05-17 | $165.66 | $166.33 | $164.37 | $165.88 | $165.88 | 1,123,890 |
| 2024-05-16 | $169.84 | $170.00 | $165.02 | $165.20 | $165.20 | 2,065,613 |
| 2024-05-15 | $165.78 | $171.27 | $165.67 | $170.85 | $170.85 | 2,443,964 |
| 2024-05-14 | $163.10 | $163.23 | $161.00 | $162.33 | $162.33 | 1,210,302 |
| 2024-05-13 | $163.89 | $164.32 | $161.93 | $162.01 | $162.01 | 1,153,372 |
| 2024-05-10 | $160.89 | $163.72 | $160.59 | $162.93 | $162.93 | 1,385,968 |
| 2024-05-09 | $158.70 | $161.03 | $158.37 | $160.89 | $160.89 | 1,121,332 |
| 2024-05-08 | $159.38 | $160.61 | $158.15 | $158.47 | $158.47 | 1,380,186 |
| 2024-05-07 | $161.91 | $162.79 | $161.00 | $161.10 | $161.10 | 1,315,160 |
| 2024-05-06 | $159.94 | $161.10 | $159.21 | $161.03 | $161.03 | 1,163,252 |
| 2024-05-03 | $160.14 | $163.12 | $157.85 | $158.10 | $158.10 | 1,678,221 |
| 2024-05-02 | $153.56 | $155.46 | $151.37 | $155.21 | $155.21 | 1,022,148 |
| 2024-05-01 | $151.47 | $156.44 | $150.49 | $152.47 | $152.47 | 1,827,350 |
| 2024-04-30 | $153.32 | $154.95 | $151.56 | $151.62 | $151.62 | 1,279,736 |
| 2024-04-29 | $155.30 | $156.47 | $154.16 | $155.47 | $155.47 | 1,950,024 |
| 2024-04-26 | $153.89 | $156.92 | $153.52 | $154.29 | $154.29 | 1,348,527 |
| 2024-04-25 | $150.34 | $153.30 | $148.81 | $152.79 | $152.79 | 2,158,013 |
| 2024-04-24 | $155.16 | $158.24 | $152.79 | $154.12 | $154.12 | 1,483,198 |
| 2024-04-23 | $152.44 | $156.65 | $150.81 | $155.70 | $155.70 | 2,087,081 |
| 2024-04-22 | $151.25 | $153.01 | $149.20 | $151.57 | $151.08 | 1,568,342 |
| 2024-04-19 | $152.75 | $153.76 | $149.14 | $150.19 | $149.71 | 2,451,601 |
| 2024-04-18 | $156.30 | $157.16 | $152.43 | $152.49 | $152.49 | 2,788,396 |
| 2024-04-17 | $153.78 | $154.61 | $151.35 | $151.88 | $151.88 | 1,467,923 |
| 2024-04-16 | $153.89 | $154.15 | $150.43 | $152.58 | $152.58 | 3,167,759 |
| 2024-04-15 | $159.70 | $160.62 | $155.45 | $156.12 | $156.12 | 2,312,837 |
| 2024-04-12 | $158.77 | $159.95 | $157.45 | $159.90 | $159.90 | 2,354,662 |
| 2024-04-11 | $157.46 | $160.66 | $156.54 | $159.46 | $159.46 | 2,042,618 |
| 2024-04-10 | $159.50 | $161.19 | $156.11 | $156.43 | $156.43 | 3,384,930 |
| 2024-04-09 | $166.99 | $167.17 | $163.35 | $165.99 | $165.99 | 1,426,390 |
| 2024-04-08 | $166.30 | $166.85 | $163.97 | $165.01 | $165.01 | 1,895,313 |
| 2024-04-05 | $163.00 | $166.50 | $162.87 | $166.22 | $166.22 | 2,252,678 |
| 2024-04-04 | $168.15 | $168.99 | $163.17 | $163.64 | $163.64 | 2,257,060 |
| 2024-04-03 | $161.09 | $166.20 | $161.09 | $166.09 | $166.09 | 2,156,591 |
| 2024-04-02 | $163.29 | $163.29 | $160.27 | $162.47 | $162.47 | 2,449,328 |
| 2024-04-01 | $171.80 | $172.34 | $167.37 | $167.81 | $167.81 | 1,659,142 |
| 2024-03-28 | $168.78 | $172.59 | $168.75 | $171.98 | $171.98 | 2,132,897 |
| 2024-03-27 | $167.00 | $168.61 | $166.35 | $168.50 | $168.50 | 1,301,693 |
| 2024-03-26 | $166.55 | $168.05 | $165.38 | $165.56 | $165.56 | 1,401,050 |
| 2024-03-25 | $166.20 | $167.44 | $165.74 | $166.04 | $166.04 | 1,278,693 |
| 2024-03-22 | $165.81 | $167.06 | $164.92 | $166.58 | $166.58 | 1,448,285 |
| 2024-03-21 | $165.23 | $167.10 | $165.11 | $165.34 | $165.34 | 1,940,945 |
| 2024-03-20 | $159.54 | $164.00 | $158.65 | $163.64 | $163.64 | 1,528,447 |
| 2024-03-19 | $156.50 | $159.91 | $155.67 | $159.64 | $159.64 | 1,642,674 |
| 2024-03-18 | $157.20 | $158.01 | $154.93 | $156.61 | $156.61 | 2,040,059 |
| 2024-03-15 | $152.06 | $158.20 | $151.52 | $156.57 | $156.57 | 6,035,254 |
| 2024-03-14 | $161.80 | $164.47 | $152.27 | $152.86 | $152.86 | 5,323,454 |
| 2024-03-13 | $165.97 | $167.49 | $164.81 | $165.50 | $165.50 | 3,377,183 |
| 2024-03-12 | $163.31 | $166.34 | $162.38 | $165.97 | $165.97 | 2,098,615 |
| 2024-03-11 | $163.38 | $164.27 | $161.62 | $164.12 | $164.12 | 2,442,811 |
| 2024-03-08 | $164.98 | $166.39 | $163.11 | $164.19 | $164.19 | 1,822,290 |
| 2024-03-07 | $162.67 | $165.95 | $162.33 | $164.42 | $164.42 | 2,698,523 |
| 2024-03-06 | $160.33 | $161.31 | $158.82 | $161.04 | $161.04 | 1,523,198 |
| 2024-03-05 | $160.18 | $162.55 | $158.63 | $159.56 | $159.56 | 1,870,428 |
| 2024-03-04 | $162.30 | $163.88 | $160.38 | $160.53 | $160.53 | 1,531,262 |
| 2024-03-01 | $158.51 | $161.75 | $156.79 | $161.48 | $161.48 | 1,767,453 |
| 2024-02-29 | $154.67 | $158.83 | $154.67 | $158.51 | $158.51 | 3,119,373 |
| 2024-02-28 | $154.10 | $155.43 | $153.37 | $153.80 | $153.80 | 1,356,694 |
| 2024-02-27 | $155.15 | $155.57 | $152.83 | $153.87 | $153.87 | 1,144,105 |
| 2024-02-26 | $155.00 | $156.20 | $154.04 | $154.13 | $154.13 | 1,212,059 |
| 2024-02-23 | $154.17 | $156.38 | $153.96 | $155.08 | $155.08 | 1,222,791 |
| 2024-02-22 | $153.26 | $154.58 | $152.75 | $153.56 | $153.56 | 1,283,773 |
| 2024-02-21 | $152.83 | $154.12 | $150.48 | $151.98 | $151.98 | 1,308,186 |
| 2024-02-20 | $149.08 | $151.94 | $148.85 | $150.99 | $150.99 | 1,938,741 |
| 2024-02-16 | $152.14 | $153.00 | $150.17 | $150.22 | $150.22 | 1,768,305 |
| 2024-02-15 | $154.71 | $155.54 | $153.30 | $154.20 | $154.20 | 1,581,727 |
| 2024-02-14 | $153.22 | $154.72 | $151.49 | $153.87 | $153.87 | 1,729,756 |
| 2024-02-13 | $151.66 | $152.75 | $148.78 | $151.68 | $151.68 | 2,903,315 |
| 2024-02-12 | $153.57 | $158.36 | $153.40 | $157.91 | $157.91 | 2,748,371 |
| 2024-02-09 | $153.02 | $153.80 | $151.28 | $153.02 | $153.02 | 1,474,744 |
| 2024-02-08 | $153.15 | $154.11 | $151.77 | $153.29 | $153.29 | 1,297,806 |
| 2024-02-07 | $152.14 | $153.87 | $151.81 | $152.69 | $152.69 | 1,446,003 |
| 2024-02-06 | $152.50 | $152.80 | $149.14 | $150.94 | $150.94 | 1,954,798 |
| 2024-02-05 | $152.58 | $153.18 | $150.25 | $152.50 | $152.50 | 1,810,196 |
| 2024-02-02 | $151.31 | $155.58 | $150.20 | $154.01 | $154.01 | 2,297,637 |
| 2024-02-01 | $151.41 | $154.59 | $149.96 | $153.93 | $153.93 | 2,364,965 |
| 2024-01-31 | $150.58 | $152.78 | $149.17 | $149.85 | $149.85 | 2,277,524 |
| 2024-01-30 | $150.22 | $152.76 | $150.22 | $151.07 | $151.07 | 1,613,474 |
| 2024-01-29 | $148.50 | $149.73 | $147.32 | $149.57 | $149.57 | 1,596,934 |
| 2024-01-26 | $149.14 | $150.12 | $147.82 | $148.38 | $148.38 | 1,575,950 |
| 2024-01-25 | $147.91 | $149.15 | $145.66 | $149.12 | $149.12 | 2,789,899 |
| 2024-01-24 | $149.18 | $149.26 | $144.77 | $145.12 | $145.12 | 2,101,588 |
| 2024-01-23 | $150.98 | $152.92 | $146.37 | $147.59 | $147.59 | 3,823,509 |
| 2024-01-22 | $152.32 | $155.37 | $152.32 | $155.27 | $154.75 | 2,364,674 |
| 2024-01-19 | $150.67 | $152.66 | $149.62 | $151.81 | $151.30 | 2,272,579 |
| 2024-01-18 | $150.94 | $152.45 | $148.54 | $150.32 | $149.81 | 1,878,667 |
| 2024-01-17 | $149.15 | $150.50 | $148.51 | $149.60 | $149.09 | 2,155,577 |
| 2024-01-16 | $150.65 | $151.68 | $150.00 | $150.50 | $149.99 | 2,579,035 |
| 2024-01-12 | $155.48 | $155.71 | $151.53 | $151.75 | $151.75 | 2,227,653 |
| 2024-01-11 | $152.21 | $155.26 | $152.07 | $155.20 | $155.20 | 2,883,761 |
| 2024-01-10 | $152.60 | $155.40 | $151.59 | $153.35 | $153.35 | 3,632,874 |
| 2024-01-09 | $147.85 | $149.19 | $147.73 | $148.16 | $148.16 | 1,473,290 |
| 2024-01-08 | $147.40 | $149.45 | $147.20 | $149.31 | $149.31 | 1,617,470 |
| 2024-01-05 | $144.39 | $147.80 | $144.04 | $146.27 | $146.27 | 1,946,119 |
| 2024-01-04 | $145.44 | $146.94 | $144.97 | $145.07 | $145.07 | 1,582,904 |
| 2024-01-03 | $145.64 | $146.95 | $143.73 | $145.66 | $145.66 | 2,121,156 |
| 2024-01-02 | $147.25 | $148.45 | $145.05 | $147.46 | $147.46 | 1,628,720 |
| 2023-12-29 | $148.50 | $149.67 | $148.06 | $149.04 | $149.04 | 1,437,474 |
| 2023-12-28 | $149.00 | $149.82 | $148.39 | $149.18 | $149.18 | 1,031,034 |
| 2023-12-27 | $148.26 | $149.88 | $147.54 | $149.30 | $149.30 | 1,231,518 |
| 2023-12-26 | $147.94 | $148.50 | $147.21 | $148.20 | $148.20 | 914,041 |
| 2023-12-22 | $148.53 | $148.87 | $146.50 | $147.42 | $147.42 | 1,294,296 |
| 2023-12-21 | $148.71 | $149.48 | $146.09 | $147.91 | $147.91 | 2,081,179 |
| 2023-12-20 | $148.09 | $150.08 | $146.72 | $146.79 | $146.79 | 1,709,448 |
| 2023-12-19 | $148.62 | $149.70 | $147.62 | $148.65 | $148.65 | 2,124,524 |
| 2023-12-18 | $149.21 | $149.33 | $144.91 | $147.28 | $147.28 | 2,720,611 |
| 2023-12-15 | $146.23 | $156.01 | $144.00 | $149.28 | $149.28 | 8,807,354 |
| 2023-12-14 | $147.87 | $155.43 | $147.25 | $154.81 | $154.81 | 4,738,081 |
| 2023-12-13 | $141.19 | $145.91 | $139.68 | $145.16 | $145.16 | 3,569,442 |
| 2023-12-12 | $139.78 | $141.10 | $139.10 | $140.53 | $140.53 | 1,598,896 |
| 2023-12-11 | $139.05 | $140.41 | $137.95 | $139.64 | $139.64 | 1,870,288 |
| 2023-12-08 | $136.82 | $140.00 | $136.69 | $139.58 | $139.58 | 1,689,217 |
| 2023-12-07 | $135.31 | $137.56 | $135.31 | $137.47 | $137.47 | 1,841,775 |
| 2023-12-06 | $133.25 | $137.10 | $132.27 | $135.37 | $135.37 | 3,152,924 |
| 2023-12-05 | $131.68 | $131.99 | $130.55 | $131.90 | $131.90 | 1,170,732 |
| 2023-12-04 | $130.92 | $131.96 | $130.29 | $131.51 | $131.51 | 1,368,730 |
| 2023-12-01 | $128.03 | $131.67 | $127.94 | $131.58 | $131.58 | 1,757,375 |
| 2023-11-30 | $126.40 | $128.07 | $125.17 | $127.92 | $127.92 | 2,462,047 |
| 2023-11-29 | $127.66 | $128.08 | $126.66 | $126.84 | $126.84 | 1,585,179 |
| 2023-11-28 | $126.46 | $127.16 | $125.55 | $126.06 | $126.06 | 1,230,586 |
| 2023-11-27 | $126.08 | $127.27 | $126.08 | $126.84 | $126.84 | 1,027,200 |
| 2023-11-24 | $127.27 | $128.01 | $126.77 | $127.63 | $127.63 | 426,926 |
| 2023-11-22 | $127.69 | $128.77 | $126.61 | $127.43 | $127.43 | 978,608 |
| 2023-11-21 | $127.74 | $128.48 | $126.73 | $126.78 | $126.78 | 1,229,144 |
| 2023-11-20 | $126.79 | $128.36 | $126.03 | $128.30 | $128.30 | 1,157,424 |
| 2023-11-17 | $127.90 | $128.32 | $127.12 | $127.49 | $127.49 | 1,810,206 |
| 2023-11-16 | $127.06 | $128.09 | $126.37 | $127.08 | $127.08 | 1,720,137 |
| 2023-11-15 | $128.05 | $129.28 | $126.80 | $126.85 | $126.85 | 2,106,799 |
| 2023-11-14 | $126.90 | $131.27 | $126.66 | $128.26 | $128.26 | 3,340,814 |
| 2023-11-13 | $122.69 | $122.87 | $120.50 | $122.25 | $122.25 | 1,483,913 |
| 2023-11-10 | $120.34 | $122.65 | $119.15 | $122.20 | $122.20 | 1,431,404 |
| 2023-11-09 | $120.94 | $122.17 | $118.92 | $119.63 | $119.63 | 1,244,772 |
| 2023-11-08 | $120.57 | $121.74 | $119.69 | $120.88 | $120.88 | 1,487,782 |
| 2023-11-07 | $118.84 | $121.58 | $118.58 | $120.41 | $120.41 | 1,793,509 |
| 2023-11-06 | $117.89 | $119.32 | $116.62 | $118.72 | $118.72 | 1,717,880 |
| 2023-11-03 | $118.84 | $122.08 | $118.84 | $119.82 | $119.82 | 2,621,503 |
| 2023-11-02 | $114.07 | $117.29 | $113.44 | $115.86 | $115.86 | 2,700,336 |
| 2023-11-01 | $106.66 | $111.48 | $105.74 | $111.22 | $111.22 | 2,641,625 |
| 2023-10-31 | $104.91 | $107.22 | $104.68 | $106.68 | $106.68 | 1,752,883 |
| 2023-10-30 | $104.64 | $105.39 | $103.41 | $104.52 | $104.52 | 2,128,848 |
| 2023-10-27 | $104.34 | $104.69 | $103.35 | $103.79 | $103.79 | 1,346,412 |
| 2023-10-26 | $103.67 | $105.46 | $102.90 | $103.93 | $103.93 | 2,346,316 |
| 2023-10-25 | $104.45 | $104.69 | $102.96 | $103.07 | $103.07 | 1,920,593 |
| 2023-10-24 | $105.16 | $106.45 | $103.97 | $104.93 | $104.93 | 1,766,804 |
| 2023-10-23 | $103.84 | $106.32 | $103.47 | $105.30 | $105.30 | 1,790,222 |
| 2023-10-20 | $104.68 | $105.30 | $103.55 | $103.79 | $103.79 | 1,619,006 |
| 2023-10-19 | $107.02 | $107.33 | $104.20 | $104.61 | $104.61 | 2,172,894 |
| 2023-10-18 | $108.30 | $109.01 | $106.74 | $106.78 | $106.78 | 1,647,029 |
| 2023-10-17 | $109.01 | $111.13 | $108.69 | $109.63 | $109.63 | 1,686,864 |
| 2023-10-16 | $110.24 | $110.49 | $108.45 | $109.58 | $109.58 | 1,501,500 |
| 2023-10-13 | $108.50 | $110.42 | $108.21 | $109.30 | $109.30 | 2,053,281 |
| 2023-10-12 | $112.56 | $113.21 | $107.67 | $108.46 | $108.46 | 2,135,353 |
| 2023-10-11 | $113.53 | $114.99 | $112.68 | $114.27 | $114.27 | 1,831,834 |
| 2023-10-10 | $111.48 | $114.73 | $111.48 | $113.07 | $112.70 | 2,427,741 |
| 2023-10-09 | $108.16 | $111.41 | $107.53 | $111.27 | $110.91 | 1,537,486 |
| 2023-10-06 | $107.43 | $109.96 | $106.50 | $109.22 | $108.86 | 2,017,836 |
| 2023-10-05 | $108.59 | $109.68 | $107.74 | $108.64 | $108.28 | 2,009,942 |
| 2023-10-04 | $108.90 | $109.59 | $107.79 | $108.97 | $108.61 | 2,782,816 |
| 2023-10-03 | $110.10 | $110.77 | $107.39 | $108.23 | $107.88 | 2,855,205 |
| 2023-10-02 | $111.42 | $113.24 | $110.08 | $111.15 | $110.79 | 2,556,456 |
| 2023-09-29 | $115.18 | $116.58 | $111.80 | $112.23 | $111.86 | 1,873,055 |
| 2023-09-28 | $111.83 | $114.36 | $111.40 | $114.20 | $113.83 | 2,566,647 |
| 2023-09-27 | $112.85 | $113.92 | $111.36 | $111.70 | $111.33 | 2,977,876 |
| 2023-09-26 | $112.52 | $113.34 | $111.79 | $111.94 | $111.57 | 2,167,769 |
| 2023-09-25 | $112.70 | $114.04 | $112.36 | $113.07 | $112.70 | 2,094,144 |
| 2023-09-22 | $114.34 | $114.76 | $112.65 | $113.50 | $113.13 | 2,310,777 |
| 2023-09-21 | $114.54 | $114.66 | $111.69 | $113.13 | $112.76 | 2,928,313 |
| 2023-09-20 | $117.87 | $119.42 | $116.38 | $116.53 | $116.15 | 1,978,568 |
| 2023-09-19 | $116.87 | $118.31 | $115.30 | $117.29 | $116.91 | 2,373,560 |
| 2023-09-18 | $115.06 | $117.42 | $114.58 | $117.04 | $116.66 | 3,339,971 |
| 2023-09-15 | $110.16 | $115.10 | $110.00 | $114.76 | $114.38 | 6,402,254 |
| 2023-09-14 | $117.06 | $117.88 | $115.84 | $117.70 | $117.32 | 3,063,605 |
| 2023-09-13 | $117.01 | $117.48 | $114.06 | $115.97 | $115.59 | 1,878,569 |
| 2023-09-12 | $119.01 | $120.67 | $116.15 | $116.51 | $116.13 | 2,120,016 |
| 2023-09-11 | $118.74 | $121.52 | $118.74 | $119.76 | $119.37 | 1,617,578 |
| 2023-09-08 | $117.68 | $119.65 | $117.54 | $118.67 | $118.28 | 1,604,626 |
| 2023-09-07 | $116.44 | $118.61 | $115.36 | $118.08 | $117.69 | 2,080,430 |
| 2023-09-06 | $115.49 | $117.07 | $115.00 | $116.94 | $116.56 | 1,639,408 |
| 2023-09-05 | $120.23 | $120.31 | $114.44 | $114.73 | $114.35 | 2,189,090 |
| 2023-09-01 | $119.62 | $121.20 | $119.37 | $120.66 | $120.66 | 1,494,642 |
| 2023-08-31 | $119.15 | $119.40 | $118.46 | $119.09 | $119.09 | 1,826,101 |
| 2023-08-30 | $116.78 | $119.74 | $116.01 | $119.27 | $119.27 | 3,924,894 |
| 2023-08-29 | $113.91 | $116.98 | $113.11 | $116.57 | $116.57 | 2,501,111 |
| 2023-08-28 | $114.42 | $114.86 | $113.13 | $114.05 | $114.05 | 2,109,732 |
| 2023-08-25 | $116.15 | $116.58 | $112.18 | $114.04 | $114.04 | 2,418,047 |
| 2023-08-24 | $116.87 | $117.80 | $115.84 | $115.89 | $115.89 | 1,561,071 |
| 2023-08-23 | $117.09 | $117.97 | $116.00 | $117.17 | $117.17 | 3,390,559 |
| 2023-08-22 | $116.69 | $117.22 | $115.60 | $116.55 | $116.55 | 1,487,955 |
| 2023-08-21 | $117.00 | $117.19 | $114.46 | $115.83 | $115.83 | 1,653,964 |
| 2023-08-18 | $116.23 | $118.68 | $115.89 | $117.00 | $117.00 | 2,423,165 |
| 2023-08-17 | $123.66 | $124.44 | $116.97 | $117.05 | $117.05 | 3,795,018 |
| 2023-08-16 | $125.38 | $126.04 | $122.61 | $122.67 | $122.67 | 2,071,154 |
| 2023-08-15 | $124.81 | $126.93 | $122.70 | $126.06 | $126.06 | 2,262,621 |
| 2023-08-14 | $123.23 | $123.89 | $122.20 | $123.87 | $123.87 | 1,636,172 |
| 2023-08-11 | $123.22 | $124.88 | $123.07 | $123.23 | $123.23 | 1,487,081 |
| 2023-08-10 | $126.47 | $127.47 | $122.81 | $123.37 | $123.37 | 1,863,844 |
| 2023-08-09 | $126.92 | $127.54 | $125.50 | $125.58 | $125.58 | 1,335,087 |
| 2023-08-08 | $126.83 | $127.51 | $125.55 | $127.03 | $127.03 | 1,378,048 |
| 2023-08-07 | $125.19 | $127.38 | $125.19 | $127.31 | $127.31 | 1,332,587 |
| 2023-08-04 | $123.57 | $126.22 | $122.71 | $125.57 | $125.57 | 1,980,073 |
| 2023-08-03 | $124.49 | $124.58 | $121.38 | $122.64 | $122.64 | 2,145,515 |
| 2023-08-02 | $125.87 | $126.26 | $124.05 | $125.19 | $125.19 | 1,482,420 |
| 2023-08-01 | $126.19 | $127.35 | $126.05 | $127.00 | $127.00 | 1,228,832 |
| 2023-07-31 | $128.33 | $128.51 | $125.59 | $126.83 | $126.83 | 1,832,327 |
| 2023-07-28 | $127.31 | $128.17 | $126.49 | $127.78 | $127.78 | 1,311,426 |
| 2023-07-27 | $128.01 | $128.31 | $125.58 | $125.82 | $125.82 | 1,803,532 |
| 2023-07-26 | $127.02 | $128.63 | $126.02 | $127.22 | $127.22 | 2,156,838 |
| 2023-07-25 | $128.17 | $129.06 | $127.11 | $127.54 | $127.54 | 2,488,164 |
| 2023-07-24 | $126.90 | $128.16 | $126.44 | $127.30 | $127.30 | 1,316,082 |
| 2023-07-21 | $126.49 | $127.39 | $126.05 | $126.65 | $126.65 | 1,973,850 |
| 2023-07-20 | $131.29 | $131.95 | $124.80 | $126.15 | $126.15 | 2,659,500 |
| 2023-07-19 | $130.66 | $130.92 | $129.38 | $130.75 | $130.75 | 1,908,852 |
| 2023-07-18 | $130.95 | $132.34 | $130.87 | $130.99 | $130.99 | 1,855,475 |
| 2023-07-17 | $131.66 | $132.50 | $129.94 | $130.39 | $130.39 | 2,546,305 |
| 2023-07-14 | $131.38 | $133.24 | $130.77 | $133.24 | $133.24 | 1,871,628 |
| 2023-07-13 | $128.58 | $130.46 | $128.13 | $130.08 | $130.08 | 2,384,722 |
| 2023-07-12 | $126.27 | $128.30 | $125.61 | $128.28 | $128.28 | 2,019,274 |
| 2023-07-11 | $123.97 | $125.10 | $123.36 | $124.91 | $124.91 | 1,388,413 |
| 2023-07-10 | $119.93 | $123.47 | $119.77 | $123.46 | $123.46 | 1,957,010 |
| 2023-07-07 | $120.12 | $121.43 | $119.69 | $120.21 | $120.21 | 2,392,850 |
| 2023-07-06 | $121.88 | $122.29 | $119.62 | $120.52 | $120.52 | 2,805,953 |
| 2023-07-05 | $125.56 | $125.99 | $123.60 | $124.29 | $123.90 | 1,966,630 |
| 2023-07-03 | $125.71 | $125.90 | $124.28 | $125.28 | $124.89 | 952,970 |
| 2023-06-30 | $125.00 | $125.69 | $124.25 | $125.31 | $124.92 | 2,537,710 |
| 2023-06-29 | $124.60 | $124.64 | $122.91 | $123.78 | $123.40 | 2,294,619 |
| 2023-06-28 | $125.96 | $127.08 | $125.09 | $125.46 | $125.07 | 3,639,515 |
| 2023-06-27 | $121.80 | $126.35 | $121.73 | $126.06 | $125.67 | 3,136,112 |
| 2023-06-26 | $122.75 | $123.04 | $120.41 | $121.07 | $120.69 | 1,438,771 |
| 2023-06-23 | $121.07 | $122.49 | $120.80 | $122.30 | $121.92 | 2,315,834 |
| 2023-06-22 | $121.75 | $121.91 | $120.64 | $121.32 | $120.94 | 1,819,834 |
| 2023-06-21 | $121.09 | $122.16 | $120.40 | $121.65 | $121.27 | 2,520,973 |
| 2023-06-20 | $121.46 | $123.06 | $121.13 | $121.58 | $121.20 | 3,059,998 |
| 2023-06-16 | $120.77 | $121.95 | $119.85 | $120.02 | $119.65 | 4,575,925 |
| 2023-06-15 | $118.88 | $120.36 | $117.04 | $119.81 | $119.44 | 5,696,625 |
| 2023-06-14 | $116.73 | $117.34 | $114.56 | $114.75 | $114.39 | 3,990,887 |
| 2023-06-13 | $115.99 | $117.20 | $115.65 | $116.01 | $115.65 | 2,482,965 |
| 2023-06-12 | $114.98 | $116.97 | $113.92 | $115.40 | $115.04 | 6,555,892 |
| 2023-06-09 | $113.62 | $114.71 | $112.84 | $114.20 | $113.85 | 1,814,246 |
| 2023-06-08 | $113.91 | $114.89 | $113.10 | $113.37 | $113.02 | 2,525,807 |
| 2023-06-07 | $116.00 | $117.04 | $113.94 | $114.00 | $113.65 | 2,456,405 |
| 2023-06-06 | $112.86 | $116.43 | $112.64 | $116.00 | $115.64 | 3,015,757 |
| 2023-06-05 | $111.98 | $112.58 | $110.19 | $111.94 | $111.59 | 2,049,153 |
| 2023-06-02 | $109.00 | $112.73 | $108.79 | $112.00 | $111.65 | 3,407,733 |
| 2023-06-01 | $106.11 | $108.25 | $106.11 | $108.14 | $107.80 | 2,066,233 |
| 2023-05-31 | $107.25 | $107.84 | $105.90 | $107.12 | $106.79 | 4,415,923 |
| 2023-05-30 | $107.50 | $108.79 | $107.32 | $107.80 | $107.47 | 2,060,916 |
| 2023-05-26 | $108.06 | $108.59 | $106.27 | $107.45 | $107.12 | 2,071,822 |
| 2023-05-25 | $108.98 | $109.68 | $107.95 | $108.56 | $108.22 | 1,629,060 |
| 2023-05-24 | $108.20 | $108.85 | $107.67 | $107.90 | $107.57 | 1,880,816 |
| 2023-05-23 | $109.70 | $109.82 | $106.81 | $107.10 | $106.77 | 2,570,865 |
| 2023-05-22 | $113.37 | $114.13 | $110.35 | $110.50 | $110.16 | 1,993,971 |
| 2023-05-19 | $115.93 | $115.99 | $112.86 | $113.59 | $113.24 | 1,819,098 |
| 2023-05-18 | $114.44 | $115.93 | $113.50 | $115.80 | $115.44 | 1,686,222 |
| 2023-05-17 | $114.24 | $114.61 | $113.62 | $114.59 | $114.23 | 1,710,920 |
| 2023-05-16 | $112.32 | $114.24 | $111.08 | $113.92 | $113.57 | 2,058,032 |
| 2023-05-15 | $113.18 | $113.88 | $112.00 | $113.30 | $112.95 | 1,640,025 |
| 2023-05-12 | $113.94 | $114.68 | $112.11 | $113.23 | $113.23 | 1,798,653 |
| 2023-05-11 | $114.46 | $114.77 | $113.81 | $114.00 | $114.00 | 1,293,245 |
| 2023-05-10 | $115.05 | $115.39 | $113.11 | $114.14 | $114.14 | 1,424,247 |
| 2023-05-09 | $114.50 | $116.18 | $114.35 | $114.36 | $114.36 | 1,704,637 |
| 2023-05-08 | $113.00 | $114.95 | $112.69 | $114.69 | $114.69 | 1,337,465 |
| 2023-05-05 | $112.51 | $113.81 | $112.11 | $113.44 | $113.44 | 1,307,660 |
| 2023-05-04 | $113.83 | $114.44 | $112.31 | $112.35 | $112.35 | 1,571,310 |
| 2023-05-03 | $113.20 | $115.90 | $112.99 | $114.13 | $114.13 | 2,000,209 |
| 2023-05-02 | $112.16 | $113.47 | $110.46 | $113.04 | $113.04 | 1,932,896 |
| 2023-05-01 | $112.50 | $113.67 | $112.06 | $112.39 | $112.39 | 1,624,894 |
| 2023-04-28 | $111.88 | $113.41 | $111.64 | $112.81 | $112.81 | 1,507,639 |
| 2023-04-27 | $109.79 | $111.75 | $109.51 | $111.70 | $111.70 | 1,231,979 |
| 2023-04-26 | $110.20 | $110.80 | $108.86 | $109.15 | $109.15 | 1,265,337 |
| 2023-04-25 | $111.81 | $112.63 | $110.92 | $111.01 | $111.01 | 1,399,075 |
| 2023-04-24 | $110.93 | $112.19 | $110.62 | $112.13 | $111.75 | 1,357,980 |
| 2023-04-21 | $111.85 | $112.06 | $110.23 | $111.20 | $111.20 | 1,771,849 |
| 2023-04-20 | $111.11 | $113.90 | $110.68 | $111.87 | $111.87 | 3,143,889 |
| 2023-04-19 | $109.02 | $109.52 | $107.96 | $109.30 | $109.30 | 1,349,031 |
| 2023-04-18 | $106.92 | $109.33 | $106.68 | $109.25 | $109.25 | 1,784,732 |
| 2023-04-17 | $104.65 | $106.08 | $104.48 | $106.04 | $106.04 | 1,485,692 |
| 2023-04-14 | $103.43 | $105.02 | $103.35 | $105.00 | $105.00 | 1,820,658 |
| 2023-04-13 | $105.62 | $105.63 | $103.79 | $103.84 | $103.84 | 3,362,983 |
| 2023-04-12 | $106.62 | $106.89 | $105.06 | $105.39 | $105.39 | 1,300,802 |
| 2023-04-11 | $103.33 | $106.07 | $103.33 | $105.50 | $105.50 | 1,633,507 |
| 2023-04-10 | $101.70 | $103.21 | $101.21 | $102.59 | $102.59 | 1,493,830 |
| 2023-04-06 | $103.65 | $104.07 | $100.95 | $102.06 | $102.06 | 1,684,068 |
| 2023-04-05 | $103.74 | $105.01 | $103.35 | $104.03 | $104.03 | 1,793,037 |
| 2023-04-04 | $105.26 | $105.43 | $103.04 | $103.83 | $103.83 | 1,578,712 |
| 2023-04-03 | $104.46 | $105.74 | $104.46 | $105.25 | $105.25 | 1,385,301 |
| 2023-03-31 | $102.40 | $105.24 | $102.31 | $105.11 | $105.11 | 1,958,952 |
| 2023-03-30 | $102.72 | $102.90 | $102.17 | $102.55 | $102.55 | 2,308,491 |
| 2023-03-29 | $102.59 | $102.95 | $101.48 | $102.47 | $102.47 | 1,758,952 |
| 2023-03-28 | $102.52 | $103.22 | $101.31 | $101.74 | $101.74 | 1,651,335 |
| 2023-03-27 | $104.10 | $104.57 | $101.80 | $102.18 | $102.18 | 2,273,748 |
| 2023-03-24 | $103.46 | $104.33 | $102.02 | $103.74 | $103.74 | 1,876,107 |
| 2023-03-23 | $104.14 | $106.13 | $102.75 | $103.37 | $103.37 | 2,573,673 |
| 2023-03-22 | $103.34 | $104.69 | $102.55 | $102.59 | $102.59 | 1,964,267 |
| 2023-03-21 | $103.13 | $104.32 | $102.91 | $103.47 | $103.47 | 2,059,554 |
| 2023-03-20 | $103.51 | $104.26 | $101.72 | $102.31 | $102.31 | 2,095,004 |
| 2023-03-17 | $104.61 | $104.84 | $102.54 | $103.50 | $103.50 | 6,247,717 |
| 2023-03-16 | $100.03 | $104.69 | $99.81 | $104.20 | $104.20 | 3,824,541 |
| 2023-03-15 | $102.33 | $103.99 | $98.56 | $100.19 | $100.19 | 4,842,326 |
| 2023-03-14 | $99.74 | $101.78 | $99.62 | $100.77 | $100.77 | 3,038,980 |
| 2023-03-13 | $96.37 | $100.08 | $96.06 | $98.96 | $98.96 | 2,935,507 |
| 2023-03-10 | $98.91 | $100.10 | $96.35 | $97.38 | $97.38 | 2,680,415 |
| 2023-03-09 | $99.08 | $101.20 | $98.44 | $98.59 | $98.59 | 3,327,457 |
| 2023-03-08 | $97.46 | $99.14 | $96.76 | $99.08 | $99.08 | 2,388,940 |
| 2023-03-07 | $97.85 | $98.39 | $96.61 | $96.83 | $96.83 | 1,774,738 |
| 2023-03-06 | $97.70 | $98.38 | $96.86 | $97.18 | $97.18 | 1,754,018 |
| 2023-03-03 | $98.54 | $98.54 | $96.86 | $97.61 | $97.61 | 2,210,676 |
| 2023-03-02 | $94.44 | $96.42 | $94.11 | $96.06 | $96.06 | 1,891,871 |
| 2023-03-01 | $96.11 | $97.65 | $95.64 | $95.64 | $95.64 | 1,859,642 |
| 2023-02-28 | $95.74 | $97.20 | $95.63 | $96.74 | $96.74 | 3,075,701 |
| 2023-02-27 | $97.00 | $97.37 | $95.18 | $95.90 | $95.90 | 1,892,803 |
| 2023-02-24 | $94.87 | $96.57 | $94.32 | $95.84 | $95.84 | 2,207,846 |
| 2023-02-23 | $96.94 | $97.45 | $95.70 | $97.15 | $97.15 | 1,802,986 |
| 2023-02-22 | $96.58 | $97.62 | $95.75 | $96.36 | $96.36 | 2,386,396 |
| 2023-02-21 | $97.51 | $98.71 | $95.34 | $95.77 | $95.77 | 2,125,239 |
| 2023-02-17 | $100.46 | $100.56 | $97.83 | $99.09 | $99.09 | 2,850,038 |
| 2023-02-16 | $101.15 | $101.99 | $100.36 | $101.30 | $101.30 | 2,422,556 |
| 2023-02-15 | $102.95 | $104.85 | $102.19 | $103.50 | $103.50 | 1,671,981 |
| 2023-02-14 | $103.65 | $104.98 | $102.98 | $104.07 | $104.07 | 1,543,960 |
| 2023-02-13 | $101.74 | $104.59 | $101.43 | $104.55 | $104.55 | 1,893,113 |
| 2023-02-10 | $100.41 | $102.32 | $100.04 | $101.90 | $101.90 | 1,350,784 |
| 2023-02-09 | $102.24 | $102.57 | $100.57 | $100.87 | $100.87 | 1,360,772 |
| 2023-02-08 | $102.85 | $102.85 | $100.56 | $100.83 | $100.83 | 1,626,680 |
| 2023-02-07 | $101.45 | $103.75 | $100.90 | $103.52 | $103.52 | 2,654,339 |
| 2023-02-06 | $103.64 | $104.00 | $102.48 | $102.73 | $102.73 | 1,754,116 |
| 2023-02-03 | $105.05 | $106.66 | $104.09 | $104.81 | $104.81 | 2,070,333 |
| 2023-02-02 | $106.43 | $109.28 | $106.43 | $108.08 | $108.08 | 3,174,533 |
| 2023-02-01 | $102.21 | $105.88 | $100.74 | $104.69 | $104.69 | 2,810,806 |
| 2023-01-31 | $100.50 | $102.63 | $100.50 | $102.40 | $102.40 | 2,472,240 |
| 2023-01-30 | $99.79 | $101.70 | $99.01 | $99.22 | $99.22 | 2,097,089 |
| 2023-01-27 | $99.72 | $101.42 | $99.60 | $100.61 | $100.61 | 1,330,838 |
| 2023-01-26 | $99.43 | $100.45 | $98.17 | $100.02 | $100.02 | 1,382,654 |
| 2023-01-25 | $97.97 | $99.22 | $97.68 | $99.04 | $98.67 | 2,051,687 |
| 2023-01-24 | $97.50 | $99.25 | $96.81 | $99.09 | $98.72 | 1,996,941 |
| 2023-01-23 | $96.21 | $98.35 | $96.21 | $97.53 | $97.17 | 1,847,043 |
| 2023-01-20 | $95.98 | $96.77 | $94.49 | $96.69 | $96.33 | 1,997,243 |
| 2023-01-19 | $96.73 | $97.36 | $94.86 | $95.70 | $95.34 | 2,322,392 |
| 2023-01-18 | $100.00 | $101.27 | $97.43 | $97.56 | $97.20 | 2,866,975 |
| 2023-01-17 | $98.47 | $99.45 | $98.06 | $98.78 | $98.41 | 2,245,446 |
| 2023-01-13 | $96.65 | $99.17 | $96.38 | $98.82 | $98.45 | 2,291,721 |
| 2023-01-12 | $99.09 | $99.78 | $97.21 | $99.15 | $98.78 | 2,242,936 |
| 2023-01-11 | $97.68 | $98.62 | $96.61 | $98.58 | $98.21 | 2,179,236 |
| 2023-01-10 | $94.64 | $96.64 | $94.21 | $96.57 | $96.21 | 1,694,025 |
| 2023-01-09 | $95.31 | $96.79 | $94.92 | $95.29 | $94.93 | 2,658,993 |
| 2023-01-06 | $94.35 | $96.50 | $94.35 | $95.66 | $95.30 | 1,879,412 |
| 2023-01-05 | $92.25 | $94.39 | $91.82 | $93.78 | $93.43 | 2,052,428 |
| 2023-01-04 | $93.36 | $95.03 | $92.71 | $93.61 | $93.26 | 2,505,355 |
| 2023-01-03 | $91.69 | $92.57 | $90.74 | $91.98 | $91.64 | 2,351,929 |
| 2022-12-30 | $89.73 | $90.67 | $89.73 | $90.50 | $90.50 | 1,079,373 |
| 2022-12-29 | $89.00 | $91.04 | $88.51 | $90.67 | $90.67 | 1,354,412 |
| 2022-12-28 | $90.80 | $91.08 | $88.42 | $88.50 | $88.50 | 1,201,188 |
| 2022-12-27 | $90.05 | $91.32 | $90.05 | $90.70 | $90.70 | 1,088,575 |
| 2022-12-23 | $90.09 | $90.84 | $89.69 | $90.62 | $90.62 | 1,009,656 |
| 2022-12-22 | $89.61 | $91.12 | $89.00 | $91.04 | $91.04 | 1,926,014 |
| 2022-12-21 | $90.61 | $91.47 | $89.85 | $90.57 | $90.57 | 1,758,939 |
| 2022-12-20 | $89.18 | $90.25 | $88.42 | $89.00 | $89.00 | 2,406,040 |
| 2022-12-19 | $92.50 | $92.90 | $89.47 | $90.10 | $90.10 | 3,438,279 |
| 2022-12-16 | $93.56 | $93.87 | $91.49 | $92.20 | $92.20 | 4,492,796 |
| 2022-12-15 | $88.49 | $94.82 | $87.35 | $94.29 | $94.29 | 6,925,827 |
| 2022-12-14 | $91.24 | $92.39 | $89.89 | $90.82 | $90.82 | 3,728,973 |
| 2022-12-13 | $94.24 | $95.24 | $90.26 | $90.59 | $90.59 | 2,674,735 |
| 2022-12-12 | $88.84 | $89.25 | $88.13 | $89.00 | $89.00 | 2,032,991 |
| 2022-12-09 | $88.29 | $89.60 | $88.11 | $88.50 | $88.50 | 2,242,466 |
| 2022-12-08 | $88.64 | $90.01 | $88.05 | $89.43 | $89.43 | 1,673,760 |
| 2022-12-07 | $86.74 | $89.31 | $86.37 | $89.00 | $89.00 | 2,549,877 |
| 2022-12-06 | $87.80 | $87.81 | $84.51 | $85.90 | $85.90 | 2,501,005 |
| 2022-12-05 | $86.56 | $88.07 | $86.18 | $87.35 | $87.35 | 1,761,117 |
| 2022-12-02 | $86.44 | $88.39 | $86.01 | $88.30 | $88.30 | 1,395,827 |
| 2022-12-01 | $88.95 | $90.34 | $87.84 | $88.16 | $88.16 | 1,547,379 |
| 2022-11-30 | $86.00 | $87.86 | $84.45 | $87.83 | $87.83 | 2,974,972 |
| 2022-11-29 | $84.97 | $86.53 | $84.67 | $86.40 | $86.40 | 1,039,987 |
| 2022-11-28 | $85.84 | $86.96 | $84.86 | $85.35 | $85.35 | 1,123,615 |
| 2022-11-25 | $85.79 | $86.72 | $85.77 | $86.38 | $86.38 | 505,900 |
| 2022-11-23 | $85.19 | $86.80 | $84.13 | $86.46 | $86.46 | 1,730,124 |
| 2022-11-22 | $84.51 | $85.20 | $83.90 | $85.12 | $85.12 | 1,892,711 |
| 2022-11-21 | $84.63 | $85.06 | $82.73 | $83.44 | $83.44 | 2,361,459 |
| 2022-11-18 | $86.49 | $86.92 | $83.89 | $84.71 | $84.71 | 1,726,147 |
| 2022-11-17 | $84.17 | $85.21 | $83.09 | $85.09 | $85.09 | 1,192,087 |
| 2022-11-16 | $87.16 | $87.71 | $85.61 | $86.45 | $86.45 | 1,733,876 |
| 2022-11-15 | $88.50 | $88.94 | $85.93 | $87.75 | $87.75 | 1,736,092 |
| 2022-11-14 | $87.40 | $87.66 | $85.70 | $85.74 | $85.74 | 1,676,023 |
| 2022-11-11 | $88.40 | $89.09 | $87.56 | $88.03 | $88.03 | 2,617,029 |
| 2022-11-10 | $84.38 | $90.00 | $84.26 | $88.40 | $88.40 | 4,951,569 |
| 2022-11-09 | $76.81 | $81.62 | $76.79 | $78.53 | $78.53 | 2,618,121 |
| 2022-11-08 | $79.70 | $79.92 | $76.82 | $77.77 | $77.77 | 2,637,744 |
| 2022-11-07 | $80.09 | $80.21 | $77.52 | $79.25 | $79.25 | 1,621,561 |
| 2022-11-04 | $80.48 | $81.98 | $77.93 | $79.61 | $79.61 | 2,164,448 |
| 2022-11-03 | $78.33 | $79.86 | $77.25 | $79.00 | $79.00 | 2,787,920 |
| 2022-11-02 | $81.28 | $83.52 | $79.50 | $80.00 | $80.00 | 3,945,544 |
| 2022-11-01 | $82.53 | $82.78 | $80.15 | $81.62 | $81.62 | 2,882,215 |
| 2022-10-31 | $80.90 | $81.07 | $79.52 | $80.70 | $80.70 | 2,510,757 |
| 2022-10-28 | $79.26 | $82.17 | $79.18 | $82.04 | $82.04 | 1,651,443 |
| 2022-10-27 | $79.07 | $81.19 | $78.58 | $79.46 | $79.46 | 2,320,153 |
| 2022-10-26 | $78.55 | $80.06 | $78.02 | $78.79 | $78.79 | 2,844,693 |
| 2022-10-25 | $74.93 | $79.04 | $74.76 | $78.60 | $78.60 | 2,378,850 |
| 2022-10-24 | $73.92 | $74.73 | $72.83 | $74.44 | $74.44 | 2,073,624 |
| 2022-10-21 | $70.13 | $73.59 | $69.90 | $73.43 | $73.43 | 2,752,770 |
| 2022-10-20 | $72.70 | $74.08 | $71.00 | $71.38 | $71.38 | 1,768,415 |
| 2022-10-19 | $75.57 | $75.57 | $71.91 | $72.29 | $72.29 | 2,369,440 |
| 2022-10-18 | $76.08 | $77.19 | $75.55 | $76.87 | $76.87 | 1,883,572 |
| 2022-10-17 | $74.77 | $76.17 | $74.08 | $74.49 | $74.49 | 1,815,757 |
| 2022-10-14 | $76.57 | $77.31 | $72.92 | $73.46 | $73.46 | 2,070,574 |
| 2022-10-13 | $74.34 | $76.96 | $71.12 | $76.12 | $76.12 | 2,858,516 |
| 2022-10-12 | $77.77 | $78.08 | $76.06 | $76.51 | $76.51 | 2,219,228 |
| 2022-10-11 | $77.67 | $80.40 | $77.41 | $78.16 | $77.78 | 2,496,797 |
| 2022-10-10 | $78.70 | $79.17 | $77.34 | $78.18 | $77.80 | 1,567,870 |
| 2022-10-07 | $78.79 | $78.96 | $77.31 | $78.11 | $78.11 | 1,908,212 |
| 2022-10-06 | $79.60 | $80.97 | $79.12 | $80.16 | $80.16 | 2,473,685 |
| 2022-10-05 | $79.50 | $80.45 | $78.81 | $79.85 | $79.85 | 1,613,027 |
| 2022-10-04 | $79.85 | $81.30 | $79.62 | $80.91 | $80.91 | 2,354,262 |
| 2022-10-03 | $75.86 | $78.55 | $74.64 | $78.16 | $78.16 | 2,976,785 |
| 2022-09-30 | $74.89 | $76.20 | $73.69 | $74.55 | $74.55 | 2,579,170 |
| 2022-09-29 | $75.97 | $76.25 | $74.49 | $74.97 | $74.97 | 1,806,020 |
| 2022-09-28 | $74.42 | $77.98 | $74.21 | $77.48 | $77.48 | 2,823,142 |
| 2022-09-27 | $74.73 | $75.94 | $72.77 | $73.47 | $73.47 | 2,770,100 |
| 2022-09-26 | $76.27 | $77.18 | $73.59 | $73.70 | $73.70 | 2,963,690 |
| 2022-09-23 | $76.10 | $77.12 | $75.09 | $77.07 | $77.07 | 3,497,818 |
| 2022-09-22 | $76.31 | $78.69 | $76.30 | $77.43 | $77.43 | 4,748,204 |
| 2022-09-21 | $77.43 | $78.89 | $75.78 | $75.92 | $75.92 | 2,398,354 |
| 2022-09-20 | $76.99 | $77.87 | $76.20 | $76.88 | $76.88 | 2,066,703 |
| 2022-09-19 | $76.78 | $78.71 | $76.75 | $78.47 | $78.47 | 3,256,486 |
| 2022-09-16 | $73.68 | $76.15 | $73.42 | $75.79 | $75.79 | 5,340,121 |
| 2022-09-15 | $73.63 | $75.31 | $73.23 | $73.82 | $73.82 | 2,672,195 |
| 2022-09-14 | $74.45 | $74.81 | $72.48 | $73.44 | $73.44 | 3,827,488 |
| 2022-09-13 | $77.77 | $77.88 | $74.15 | $74.23 | $74.23 | 3,646,287 |
| 2022-09-12 | $80.71 | $81.73 | $80.22 | $80.61 | $80.61 | 1,967,478 |
| 2022-09-09 | $78.64 | $80.21 | $78.37 | $79.82 | $79.82 | 1,401,967 |
| 2022-09-08 | $77.11 | $78.49 | $76.44 | $78.41 | $78.41 | 1,598,614 |
| 2022-09-07 | $76.61 | $78.21 | $76.61 | $77.90 | $77.90 | 1,560,511 |
| 2022-09-06 | $77.81 | $78.04 | $75.89 | $76.54 | $76.54 | 2,161,191 |
| 2022-09-02 | $78.46 | $79.48 | $77.24 | $77.87 | $77.87 | 2,384,577 |
| 2022-09-01 | $76.77 | $77.50 | $75.09 | $77.49 | $77.49 | 2,866,661 |
| 2022-08-31 | $79.59 | $79.63 | $77.44 | $77.45 | $77.45 | 2,244,175 |
| 2022-08-30 | $80.53 | $80.99 | $78.57 | $78.92 | $78.92 | 2,140,929 |
| 2022-08-29 | $79.58 | $80.92 | $79.03 | $79.90 | $79.90 | 1,960,993 |
| 2022-08-26 | $84.95 | $85.10 | $79.69 | $80.33 | $80.33 | 3,298,894 |
| 2022-08-25 | $82.17 | $85.16 | $82.17 | $84.90 | $84.90 | 2,644,835 |
| 2022-08-24 | $81.51 | $84.99 | $81.32 | $83.80 | $83.80 | 2,073,496 |
| 2022-08-23 | $82.65 | $83.24 | $82.09 | $82.11 | $82.11 | 1,842,245 |
| 2022-08-22 | $82.47 | $83.07 | $81.87 | $82.25 | $82.25 | 2,385,376 |
| 2022-08-19 | $84.76 | $85.00 | $83.20 | $83.84 | $83.84 | 3,008,365 |
| 2022-08-18 | $86.47 | $86.50 | $85.22 | $85.65 | $85.65 | 1,980,703 |
| 2022-08-17 | $86.75 | $87.21 | $85.36 | $86.21 | $86.21 | 3,445,608 |
| 2022-08-16 | $87.44 | $88.97 | $86.71 | $88.07 | $88.07 | 2,435,163 |
| 2022-08-15 | $88.01 | $89.08 | $87.43 | $88.08 | $88.08 | 2,244,288 |
| 2022-08-12 | $87.16 | $88.35 | $86.78 | $88.27 | $88.27 | 2,078,917 |
| 2022-08-11 | $87.96 | $89.31 | $87.31 | $87.76 | $87.76 | 2,585,933 |
| 2022-08-10 | $86.81 | $89.01 | $86.67 | $87.28 | $87.28 | 2,346,740 |
| 2022-08-09 | $86.42 | $86.59 | $83.79 | $84.27 | $84.27 | 2,396,297 |
| 2022-08-08 | $85.40 | $87.51 | $85.40 | $86.67 | $86.67 | 1,774,187 |
| 2022-08-05 | $83.57 | $85.20 | $83.04 | $84.73 | $84.73 | 2,315,407 |
| 2022-08-04 | $82.57 | $85.62 | $81.93 | $85.40 | $85.40 | 2,826,668 |
| 2022-08-03 | $82.72 | $83.41 | $81.00 | $82.56 | $82.56 | 2,736,834 |
| 2022-08-02 | $83.94 | $84.70 | $81.61 | $82.00 | $82.00 | 3,804,908 |
| 2022-08-01 | $84.99 | $86.35 | $83.72 | $85.23 | $85.23 | 2,702,475 |
| 2022-07-29 | $85.16 | $85.16 | $83.26 | $85.00 | $85.00 | 2,659,920 |
| 2022-07-28 | $84.00 | $85.80 | $83.45 | $85.20 | $85.20 | 3,183,694 |
| 2022-07-27 | $81.57 | $83.98 | $79.94 | $83.58 | $83.58 | 2,955,511 |
| 2022-07-26 | $80.79 | $81.62 | $79.91 | $81.04 | $81.04 | 2,445,206 |
| 2022-07-25 | $81.89 | $82.70 | $80.92 | $81.61 | $81.61 | 3,121,989 |
| 2022-07-22 | $82.89 | $85.58 | $81.91 | $83.08 | $83.08 | 3,245,186 |
| 2022-07-21 | $78.59 | $82.18 | $77.90 | $82.08 | $82.08 | 3,174,966 |
| 2022-07-20 | $79.63 | $79.76 | $78.30 | $79.17 | $79.17 | 2,636,138 |
| 2022-07-19 | $78.11 | $79.56 | $76.95 | $79.35 | $79.35 | 2,316,971 |
| 2022-07-18 | $78.20 | $78.95 | $76.86 | $77.26 | $77.26 | 2,435,269 |
| 2022-07-15 | $79.36 | $79.42 | $76.48 | $78.09 | $78.09 | 1,910,251 |
| 2022-07-14 | $77.95 | $78.55 | $76.27 | $77.54 | $77.54 | 1,769,273 |
| 2022-07-13 | $75.75 | $79.05 | $74.71 | $78.80 | $78.80 | 3,497,452 |
| 2022-07-12 | $77.70 | $80.29 | $77.55 | $78.29 | $78.29 | 3,425,785 |
| 2022-07-11 | $78.06 | $79.45 | $77.89 | $78.70 | $78.70 | 2,407,589 |
| 2022-07-08 | $76.98 | $79.05 | $76.98 | $78.39 | $78.39 | 2,084,923 |
| 2022-07-07 | $77.10 | $77.73 | $75.96 | $77.70 | $77.70 | 2,233,790 |
| 2022-07-06 | $77.58 | $77.91 | $74.86 | $76.63 | $76.63 | 3,335,290 |
| 2022-07-05 | $74.05 | $77.40 | $73.70 | $77.39 | $77.01 | 5,558,184 |
| 2022-07-01 | $71.12 | $74.82 | $71.12 | $74.60 | $74.24 | 3,534,655 |
| 2022-06-30 | $68.66 | $71.18 | $68.20 | $70.57 | $70.23 | 2,498,560 |
| 2022-06-29 | $69.40 | $70.13 | $67.78 | $69.64 | $69.30 | 1,948,330 |
| 2022-06-28 | $72.28 | $73.00 | $69.65 | $69.74 | $69.40 | 2,126,086 |
| 2022-06-27 | $71.85 | $72.93 | $70.81 | $71.99 | $71.64 | 1,921,230 |
| 2022-06-24 | $71.42 | $72.68 | $70.58 | $71.93 | $71.58 | 3,721,992 |
| 2022-06-23 | $68.07 | $71.59 | $68.00 | $70.71 | $70.37 | 3,575,862 |
| 2022-06-22 | $65.02 | $68.71 | $64.51 | $67.66 | $67.33 | 3,580,685 |
| 2022-06-21 | $65.95 | $68.18 | $63.82 | $65.65 | $65.33 | 5,623,266 |
| 2022-06-17 | $63.85 | $65.44 | $62.54 | $64.63 | $64.32 | 5,452,567 |
| 2022-06-16 | $67.13 | $67.27 | $63.36 | $64.49 | $64.18 | 4,093,341 |
| 2022-06-15 | $69.83 | $70.43 | $67.14 | $68.97 | $68.63 | 3,134,898 |
| 2022-06-14 | $70.01 | $71.14 | $68.64 | $69.14 | $68.80 | 3,178,464 |
| 2022-06-13 | $71.63 | $73.98 | $68.88 | $70.01 | $69.67 | 4,532,400 |
| 2022-06-10 | $77.64 | $77.90 | $74.44 | $74.45 | $74.09 | 2,693,785 |
| 2022-06-09 | $78.53 | $80.65 | $78.51 | $78.68 | $78.30 | 2,704,126 |
| 2022-06-08 | $80.26 | $80.64 | $78.50 | $79.14 | $78.75 | 2,430,590 |
| 2022-06-07 | $80.08 | $81.34 | $79.08 | $81.21 | $80.81 | 1,862,550 |
| 2022-06-06 | $80.36 | $81.42 | $79.56 | $81.06 | $80.67 | 2,087,924 |
| 2022-06-03 | $78.95 | $80.81 | $78.40 | $80.19 | $79.80 | 1,285,231 |
| 2022-06-02 | $80.22 | $80.84 | $78.90 | $80.15 | $79.76 | 1,993,105 |
| 2022-06-01 | $80.70 | $80.85 | $79.27 | $79.63 | $79.24 | 1,471,378 |
| 2022-05-31 | $80.14 | $80.91 | $79.20 | $80.25 | $79.86 | 2,667,410 |
| 2022-05-27 | $79.44 | $81.24 | $78.76 | $81.17 | $80.77 | 1,588,431 |
| 2022-05-26 | $76.30 | $79.26 | $76.30 | $78.91 | $78.53 | 2,150,736 |
| 2022-05-25 | $71.93 | $76.06 | $71.74 | $75.73 | $75.36 | 2,141,497 |
| 2022-05-24 | $73.59 | $73.90 | $70.56 | $71.99 | $71.64 | 2,165,077 |
| 2022-05-23 | $75.00 | $75.72 | $73.36 | $74.15 | $73.79 | 2,068,501 |
| 2022-05-20 | $74.06 | $74.57 | $72.06 | $74.44 | $74.08 | 2,396,634 |
| 2022-05-19 | $72.14 | $74.41 | $72.10 | $72.67 | $72.32 | 2,243,675 |
| 2022-05-18 | $75.72 | $75.72 | $71.99 | $72.40 | $72.05 | 2,586,882 |
| 2022-05-17 | $77.06 | $77.69 | $75.10 | $77.52 | $77.14 | 1,759,107 |
| 2022-05-16 | $76.40 | $76.70 | $72.72 | $75.39 | $75.02 | 2,101,449 |
| 2022-05-13 | $75.03 | $77.21 | $74.50 | $76.76 | $76.39 | 2,731,333 |
| 2022-05-12 | $71.00 | $75.86 | $70.68 | $74.37 | $74.01 | 3,103,688 |
| 2022-05-11 | $75.38 | $75.74 | $70.67 | $71.30 | $70.95 | 3,385,866 |
| 2022-05-10 | $78.82 | $79.09 | $74.96 | $75.76 | $75.39 | 2,693,825 |
| 2022-05-09 | $77.08 | $80.16 | $76.44 | $77.28 | $76.90 | 2,707,109 |
| 2022-05-06 | $77.52 | $79.15 | $75.32 | $78.54 | $78.16 | 3,093,455 |
| 2022-05-05 | $81.00 | $82.06 | $77.69 | $78.80 | $78.42 | 3,435,911 |
| 2022-05-04 | $79.20 | $83.63 | $77.51 | $83.43 | $83.02 | 3,340,870 |
| 2022-05-03 | $78.10 | $79.35 | $77.05 | $79.19 | $78.80 | 2,404,147 |
| 2022-05-02 | $76.36 | $78.01 | $75.24 | $77.88 | $77.50 | 2,675,465 |
| 2022-04-29 | $78.19 | $79.10 | $76.11 | $76.49 | $76.12 | 2,745,995 |
| 2022-04-28 | $77.34 | $79.37 | $75.38 | $78.59 | $78.21 | 2,579,388 |
| 2022-04-27 | $77.60 | $78.64 | $75.46 | $75.79 | $75.42 | 2,660,027 |
| 2022-04-26 | $78.84 | $80.39 | $77.20 | $77.22 | $76.84 | 2,362,924 |
| 2022-04-25 | $76.10 | $79.94 | $75.55 | $79.60 | $79.21 | 2,533,924 |
| 2022-04-22 | $78.60 | $78.66 | $76.82 | $76.98 | $76.25 | 1,944,428 |
| 2022-04-21 | $81.33 | $81.85 | $78.40 | $79.02 | $78.27 | 2,486,239 |
| 2022-04-20 | $79.84 | $81.23 | $79.44 | $79.81 | $79.05 | 2,219,397 |
| 2022-04-19 | $76.24 | $79.89 | $76.18 | $79.55 | $78.79 | 2,642,353 |
| 2022-04-18 | $76.16 | $77.59 | $75.49 | $76.02 | $75.30 | 1,731,461 |
| 2022-04-14 | $78.20 | $79.30 | $76.44 | $76.77 | $76.04 | 2,059,234 |
| 2022-04-13 | $75.68 | $78.55 | $75.68 | $77.97 | $77.23 | 2,412,864 |
| 2022-04-12 | $78.53 | $79.69 | $75.97 | $76.51 | $75.78 | 3,308,583 |
| 2022-04-11 | $74.40 | $77.41 | $74.13 | $76.32 | $75.59 | 3,129,420 |
| 2022-04-08 | $74.58 | $77.08 | $74.05 | $74.92 | $74.21 | 3,267,993 |
| 2022-04-07 | $75.00 | $76.07 | $73.01 | $74.67 | $73.96 | 3,881,323 |
| 2022-04-06 | $77.75 | $77.88 | $75.07 | $75.45 | $74.73 | 5,153,157 |
| 2022-04-05 | $81.79 | $82.76 | $78.54 | $78.87 | $78.12 | 4,362,611 |
| 2022-04-04 | $82.46 | $82.92 | $81.70 | $82.31 | $81.53 | 3,084,280 |
| 2022-04-01 | $82.27 | $83.21 | $81.10 | $82.33 | $81.54 | 3,556,691 |
| 2022-03-31 | $83.57 | $84.62 | $81.09 | $81.17 | $80.40 | 3,836,295 |
| 2022-03-30 | $85.68 | $85.84 | $83.54 | $84.15 | $83.35 | 3,277,697 |
| 2022-03-29 | $83.40 | $86.18 | $83.40 | $85.74 | $84.92 | 3,959,588 |
| 2022-03-28 | $82.71 | $83.87 | $81.58 | $82.51 | $81.72 | 3,988,334 |
| 2022-03-25 | $84.27 | $84.78 | $81.92 | $82.78 | $81.99 | 3,939,348 |
| 2022-03-24 | $84.45 | $85.70 | $83.22 | $83.88 | $83.08 | 4,077,869 |
| 2022-03-23 | $87.17 | $87.39 | $84.76 | $84.87 | $84.06 | 2,690,044 |
| 2022-03-22 | $88.89 | $90.12 | $87.18 | $88.33 | $87.49 | 2,226,342 |
| 2022-03-21 | $91.75 | $92.19 | $87.35 | $88.22 | $87.38 | 3,260,665 |
| 2022-03-18 | $87.42 | $92.86 | $87.42 | $92.54 | $91.66 | 5,792,800 |
| 2022-03-17 | $89.28 | $90.61 | $86.81 | $89.29 | $88.44 | 3,554,523 |
| 2022-03-16 | $87.20 | $89.51 | $83.87 | $88.51 | $87.67 | 3,429,739 |
| 2022-03-15 | $83.75 | $86.48 | $83.57 | $86.27 | $85.45 | 2,092,750 |
| 2022-03-14 | $86.84 | $86.84 | $82.52 | $83.34 | $82.55 | 2,689,513 |
| 2022-03-11 | $88.57 | $88.98 | $86.49 | $86.57 | $85.74 | 1,496,873 |
| 2022-03-10 | $85.26 | $88.32 | $85.15 | $88.09 | $87.25 | 2,674,203 |
| 2022-03-09 | $86.08 | $88.68 | $85.84 | $87.50 | $86.67 | 2,290,561 |
| 2022-03-08 | $83.02 | $87.52 | $82.03 | $83.75 | $82.95 | 2,081,313 |
| 2022-03-07 | $89.33 | $90.12 | $83.06 | $83.26 | $82.47 | 2,949,214 |
| 2022-03-04 | $90.17 | $90.42 | $88.05 | $89.14 | $88.29 | 2,046,376 |
| 2022-03-03 | $93.11 | $93.11 | $89.21 | $89.89 | $89.03 | 2,016,463 |
| 2022-03-02 | $91.05 | $92.99 | $90.53 | $92.05 | $91.17 | 1,666,024 |
| 2022-03-01 | $90.24 | $91.78 | $89.03 | $90.34 | $89.48 | 2,618,818 |
| 2022-02-28 | $89.92 | $91.47 | $89.13 | $89.88 | $89.02 | 3,048,885 |
| 2022-02-25 | $86.39 | $91.12 | $86.39 | $90.83 | $89.96 | 3,085,919 |
| 2022-02-24 | $79.95 | $88.50 | $79.52 | $87.74 | $86.90 | 4,907,970 |
| 2022-02-23 | $86.56 | $86.74 | $82.05 | $82.33 | $81.54 | 3,062,187 |
| 2022-02-22 | $88.00 | $89.20 | $85.26 | $86.09 | $85.27 | 2,344,016 |
| 2022-02-18 | $89.55 | $90.47 | $88.40 | $89.43 | $88.58 | 2,124,871 |
| 2022-02-17 | $91.73 | $92.00 | $89.29 | $89.33 | $88.48 | 2,279,364 |
| 2022-02-16 | $91.29 | $92.40 | $90.45 | $92.02 | $91.14 | 2,037,688 |
| 2022-02-15 | $91.86 | $92.19 | $91.01 | $91.88 | $91.00 | 1,749,891 |
| 2022-02-14 | $91.21 | $92.72 | $90.25 | $90.59 | $89.73 | 1,902,943 |
| 2022-02-11 | $92.85 | $94.09 | $91.10 | $91.54 | $90.67 | 1,790,148 |
| 2022-02-10 | $93.25 | $96.50 | $91.52 | $91.98 | $91.10 | 3,330,513 |
| 2022-02-09 | $95.22 | $97.50 | $95.00 | $96.34 | $95.42 | 2,413,114 |
| 2022-02-08 | $91.84 | $93.94 | $90.81 | $93.78 | $92.89 | 2,378,897 |
| 2022-02-07 | $91.14 | $93.17 | $90.24 | $92.03 | $91.15 | 2,826,509 |
| 2022-02-04 | $93.66 | $93.95 | $90.27 | $90.30 | $89.44 | 2,629,218 |
| 2022-02-03 | $96.81 | $96.81 | $94.73 | $94.83 | $93.93 | 1,515,768 |
| 2022-02-02 | $96.75 | $97.90 | $95.43 | $97.52 | $96.59 | 1,891,028 |
| 2022-02-01 | $97.02 | $97.46 | $93.45 | $95.69 | $94.78 | 2,506,843 |
| 2022-01-31 | $93.34 | $96.17 | $93.06 | $96.11 | $95.19 | 2,558,124 |
| 2022-01-28 | $92.20 | $93.48 | $89.10 | $93.42 | $92.53 | 2,679,237 |
| 2022-01-27 | $91.59 | $94.43 | $91.13 | $91.73 | $90.86 | 3,356,948 |
| 2022-01-26 | $98.96 | $99.71 | $91.68 | $93.15 | $92.26 | 4,265,772 |
| 2022-01-25 | $98.00 | $99.26 | $96.21 | $97.95 | $96.63 | 3,490,016 |
| 2022-01-24 | $93.90 | $100.12 | $93.03 | $100.01 | $98.66 | 4,190,206 |
| 2022-01-21 | $95.42 | $98.10 | $94.90 | $95.31 | $94.02 | 3,157,389 |
| 2022-01-20 | $98.71 | $99.18 | $95.48 | $95.61 | $94.32 | 4,268,232 |
| 2022-01-19 | $98.16 | $100.85 | $96.62 | $96.86 | $95.55 | 4,100,511 |
| 2022-01-18 | $106.19 | $106.43 | $100.90 | $101.30 | $99.93 | 3,341,848 |
| 2022-01-14 | $108.49 | $109.73 | $106.87 | $108.16 | $106.70 | 2,227,252 |
| 2022-01-13 | $112.49 | $112.50 | $107.27 | $108.54 | $107.07 | 4,629,966 |
| 2022-01-12 | $107.41 | $109.15 | $106.97 | $107.94 | $106.48 | 2,246,592 |
| 2022-01-11 | $104.13 | $108.00 | $103.58 | $107.73 | $106.27 | 2,626,593 |
| 2022-01-10 | $101.51 | $104.24 | $100.44 | $104.03 | $102.62 | 2,702,188 |
| 2022-01-07 | $108.26 | $108.26 | $102.79 | $102.95 | $101.56 | 4,441,148 |
| 2022-01-06 | $110.41 | $110.41 | $106.88 | $108.07 | $106.61 | 3,098,049 |
| 2022-01-05 | $112.31 | $115.50 | $110.37 | $110.81 | $109.31 | 2,807,634 |
| 2022-01-04 | $112.35 | $113.11 | $111.33 | $112.54 | $111.02 | 2,156,673 |
| 2022-01-03 | $115.84 | $116.36 | $111.15 | $111.81 | $110.30 | 2,444,563 |
| 2021-12-31 | $115.18 | $116.73 | $114.63 | $116.16 | $114.59 | 941,415 |
| 2021-12-30 | $116.06 | $116.56 | $114.96 | $115.25 | $113.69 | 1,017,832 |
| 2021-12-29 | $114.49 | $116.72 | $114.49 | $116.10 | $114.53 | 1,264,168 |
| 2021-12-28 | $113.50 | $115.11 | $113.37 | $114.50 | $112.95 | 1,225,302 |
| 2021-12-27 | $112.86 | $113.50 | $111.81 | $113.47 | $111.94 | 1,279,123 |
| 2021-12-23 | $112.71 | $112.98 | $111.27 | $112.05 | $110.54 | 1,446,976 |
| 2021-12-22 | $108.92 | $112.45 | $108.88 | $112.35 | $110.83 | 2,096,526 |
| 2021-12-21 | $106.96 | $109.14 | $106.85 | $108.72 | $107.25 | 2,437,987 |
| 2021-12-20 | $104.45 | $106.33 | $103.42 | $105.81 | $104.38 | 3,139,524 |
| 2021-12-17 | $108.24 | $108.51 | $104.74 | $105.84 | $104.41 | 5,237,778 |
| 2021-12-16 | $108.86 | $110.93 | $106.82 | $108.46 | $106.99 | 5,682,049 |
| 2021-12-15 | $111.51 | $113.28 | $109.95 | $113.09 | $111.56 | 4,047,327 |
| 2021-12-14 | $112.00 | $112.74 | $109.78 | $111.15 | $109.65 | 4,261,751 |
| 2021-12-13 | $117.33 | $117.54 | $112.95 | $113.15 | $111.62 | 4,553,835 |
| 2021-12-10 | $116.26 | $117.25 | $114.73 | $116.91 | $115.33 | 3,741,140 |
| 2021-12-09 | $115.21 | $117.25 | $114.34 | $115.54 | $113.98 | 2,073,915 |
| 2021-12-08 | $115.51 | $116.36 | $114.26 | $115.34 | $113.78 | 1,639,180 |
| 2021-12-07 | $115.79 | $115.88 | $113.93 | $114.82 | $113.27 | 1,997,483 |
| 2021-12-06 | $113.41 | $115.45 | $112.49 | $114.79 | $113.24 | 2,348,609 |
| 2021-12-03 | $113.92 | $114.67 | $111.00 | $112.32 | $110.80 | 2,266,667 |
| 2021-12-02 | $109.45 | $114.02 | $108.69 | $113.11 | $111.58 | 2,447,389 |
| 2021-12-01 | $109.23 | $111.16 | $107.12 | $108.57 | $107.10 | 2,721,777 |
| 2021-11-30 | $106.93 | $109.19 | $104.22 | $105.05 | $103.63 | 2,798,120 |
| 2021-11-29 | $107.88 | $108.92 | $106.06 | $107.25 | $105.80 | 1,549,105 |
| 2021-11-26 | $107.98 | $109.12 | $106.38 | $107.04 | $105.59 | 1,158,670 |
| 2021-11-24 | $110.18 | $110.70 | $109.40 | $109.75 | $108.27 | 1,685,516 |
| 2021-11-23 | $110.06 | $110.99 | $108.63 | $110.70 | $109.20 | 1,666,463 |
| 2021-11-22 | $112.06 | $112.70 | $110.14 | $110.21 | $108.72 | 1,765,162 |
| 2021-11-19 | $111.00 | $114.39 | $110.78 | $111.43 | $109.92 | 1,914,607 |
| 2021-11-18 | $111.52 | $111.87 | $109.62 | $111.13 | $109.63 | 1,522,110 |
| 2021-11-17 | $108.39 | $110.88 | $107.84 | $110.38 | $108.89 | 1,456,686 |
| 2021-11-16 | $107.17 | $109.27 | $106.24 | $108.08 | $106.62 | 1,410,601 |
| 2021-11-15 | $108.22 | $108.22 | $106.82 | $106.90 | $105.46 | 1,956,243 |
| 2021-11-12 | $106.95 | $108.55 | $106.34 | $108.23 | $106.77 | 1,115,808 |
| 2021-11-11 | $105.33 | $107.02 | $105.30 | $106.42 | $104.98 | 1,273,776 |
| 2021-11-10 | $106.77 | $108.30 | $104.64 | $105.07 | $103.65 | 1,897,153 |
| 2021-11-09 | $105.50 | $108.18 | $105.11 | $107.66 | $106.21 | 1,600,544 |
| 2021-11-08 | $104.51 | $105.32 | $103.60 | $104.43 | $103.02 | 1,021,883 |
| 2021-11-05 | $102.46 | $104.79 | $102.04 | $104.29 | $102.88 | 1,608,582 |
| 2021-11-04 | $102.36 | $104.24 | $101.13 | $101.40 | $100.03 | 1,934,519 |
| 2021-11-03 | $100.07 | $103.37 | $99.96 | $101.91 | $100.53 | 1,825,201 |
| 2021-11-02 | $101.29 | $101.45 | $99.23 | $99.99 | $98.64 | 1,834,938 |
| 2021-11-01 | $100.07 | $101.81 | $99.13 | $101.13 | $99.76 | 1,603,853 |
| 2021-10-29 | $99.76 | $101.38 | $99.09 | $99.93 | $98.58 | 1,755,900 |
| 2021-10-28 | $100.09 | $100.81 | $99.66 | $100.27 | $98.92 | 1,782,974 |
| 2021-10-27 | $101.21 | $104.07 | $99.62 | $99.72 | $98.37 | 3,763,043 |
| 2021-10-26 | $100.79 | $101.13 | $99.46 | $100.45 | $99.09 | 2,683,346 |
| 2021-10-25 | $100.33 | $101.78 | $99.90 | $100.31 | $98.96 | 3,178,490 |
| 2021-10-22 | $101.55 | $102.76 | $100.18 | $100.50 | $99.14 | 2,478,402 |
| 2021-10-21 | $101.25 | $102.12 | $100.77 | $101.42 | $100.05 | 1,696,510 |
| 2021-10-20 | $100.35 | $103.03 | $100.00 | $102.22 | $100.84 | 2,146,184 |
| 2021-10-19 | $100.36 | $100.65 | $99.01 | $99.86 | $98.51 | 1,825,970 |
| 2021-10-18 | $97.65 | $100.26 | $97.27 | $100.13 | $98.78 | 2,488,040 |
| 2021-10-15 | $98.90 | $99.73 | $97.09 | $97.12 | $95.81 | 2,118,457 |
| 2021-10-14 | $95.84 | $98.52 | $95.56 | $98.33 | $97.00 | 2,383,759 |
| 2021-10-13 | $94.53 | $95.60 | $94.02 | $95.05 | $93.77 | 2,303,650 |
| 2021-10-12 | $93.64 | $95.03 | $93.34 | $94.53 | $93.01 | 2,367,733 |
| 2021-10-11 | $93.76 | $94.64 | $93.33 | $93.50 | $92.00 | 1,485,334 |
| 2021-10-08 | $94.02 | $94.69 | $93.24 | $93.85 | $92.34 | 2,300,983 |
| 2021-10-07 | $93.90 | $95.75 | $93.90 | $94.06 | $92.55 | 1,651,959 |
| 2021-10-06 | $91.28 | $94.22 | $91.28 | $93.25 | $91.75 | 2,639,767 |
| 2021-10-05 | $92.28 | $93.45 | $91.40 | $91.85 | $90.37 | 3,081,782 |
| 2021-10-04 | $93.02 | $94.00 | $92.13 | $92.29 | $90.80 | 3,348,393 |
| 2021-10-01 | $94.41 | $94.75 | $93.24 | $93.70 | $92.19 | 3,101,027 |
| 2021-09-30 | $97.14 | $97.59 | $93.66 | $93.68 | $92.17 | 2,579,268 |
| 2021-09-29 | $97.01 | $98.96 | $96.25 | $96.34 | $94.79 | 3,857,593 |
| 2021-09-28 | $98.21 | $98.83 | $95.15 | $96.21 | $94.66 | 2,115,350 |
| 2021-09-27 | $99.14 | $99.98 | $98.20 | $99.50 | $97.90 | 2,028,337 |
| 2021-09-24 | $99.19 | $100.36 | $98.25 | $99.96 | $98.35 | 2,091,402 |
| 2021-09-23 | $98.45 | $100.65 | $98.07 | $99.51 | $97.91 | 4,079,795 |
| 2021-09-22 | $99.71 | $99.97 | $97.81 | $98.07 | $96.49 | 2,287,533 |
| 2021-09-21 | $96.39 | $98.86 | $95.51 | $97.77 | $96.20 | 3,191,087 |
| 2021-09-20 | $98.72 | $100.56 | $96.57 | $98.30 | $96.72 | 3,420,256 |
| 2021-09-17 | $99.85 | $101.67 | $99.85 | $101.28 | $99.65 | 3,121,235 |
| 2021-09-16 | $98.17 | $101.26 | $98.11 | $100.25 | $98.64 | 1,780,176 |
| 2021-09-15 | $98.22 | $98.87 | $97.10 | $98.45 | $96.87 | 1,948,700 |
| 2021-09-14 | $100.36 | $100.72 | $97.68 | $98.59 | $97.00 | 2,041,182 |
| 2021-09-13 | $100.27 | $100.49 | $97.16 | $99.42 | $97.82 | 2,689,561 |
| 2021-09-10 | $100.95 | $102.06 | $99.59 | $99.74 | $98.13 | 2,109,785 |
| 2021-09-09 | $101.09 | $101.38 | $99.46 | $100.22 | $98.61 | 2,248,543 |
| 2021-09-08 | $102.30 | $103.77 | $100.55 | $100.98 | $99.35 | 2,438,898 |
| 2021-09-07 | $104.84 | $106.13 | $103.76 | $104.37 | $102.69 | 1,417,562 |
| 2021-09-03 | $107.15 | $107.15 | $104.62 | $105.61 | $103.91 | 1,229,013 |
| 2021-09-02 | $108.70 | $109.55 | $107.47 | $107.52 | $105.79 | 1,558,892 |
| 2021-09-01 | $107.62 | $109.95 | $106.89 | $108.59 | $106.84 | 2,066,980 |
| 2021-08-31 | $108.15 | $108.41 | $106.58 | $107.31 | $105.58 | 1,606,016 |
| 2021-08-30 | $108.01 | $108.45 | $106.54 | $107.86 | $106.12 | 1,416,717 |
| 2021-08-27 | $106.71 | $108.60 | $106.12 | $107.96 | $106.22 | 1,080,744 |
| 2021-08-26 | $108.12 | $108.35 | $105.64 | $106.27 | $104.56 | 1,214,200 |
| 2021-08-25 | $107.32 | $108.88 | $106.39 | $108.23 | $106.49 | 1,391,144 |
| 2021-08-24 | $105.15 | $108.55 | $104.83 | $107.04 | $105.32 | 1,510,811 |
| 2021-08-23 | $105.76 | $105.81 | $102.44 | $104.45 | $102.77 | 1,790,466 |
| 2021-08-20 | $103.62 | $105.66 | $103.12 | $105.32 | $103.62 | 1,065,088 |
| 2021-08-19 | $102.65 | $104.30 | $102.32 | $103.78 | $102.11 | 1,347,086 |
| 2021-08-18 | $103.29 | $105.79 | $102.58 | $104.01 | $102.34 | 1,388,303 |
| 2021-08-17 | $107.13 | $107.52 | $103.36 | $104.57 | $102.89 | 2,073,444 |
| 2021-08-16 | $107.69 | $110.14 | $107.18 | $108.76 | $107.01 | 1,697,018 |
| 2021-08-13 | $107.84 | $108.50 | $106.75 | $108.17 | $106.43 | 1,067,936 |
| 2021-08-12 | $108.77 | $109.54 | $106.98 | $107.40 | $105.67 | 1,066,285 |
| 2021-08-11 | $105.70 | $108.92 | $105.09 | $108.84 | $107.09 | 1,206,273 |
| 2021-08-10 | $104.00 | $107.15 | $103.50 | $105.72 | $104.02 | 1,040,892 |
| 2021-08-09 | $103.81 | $105.00 | $102.92 | $103.78 | $102.11 | 1,049,404 |
| 2021-08-06 | $105.43 | $106.44 | $103.65 | $104.05 | $102.38 | 1,244,290 |
| 2021-08-05 | $105.76 | $106.79 | $105.03 | $105.45 | $103.75 | 1,490,092 |
| 2021-08-04 | $106.45 | $107.96 | $105.42 | $105.44 | $103.74 | 1,562,600 |
| 2021-08-03 | $106.11 | $107.35 | $104.76 | $107.29 | $105.56 | 1,269,496 |
| 2021-08-02 | $106.29 | $107.23 | $104.92 | $105.85 | $104.15 | 1,860,305 |
| 2021-07-30 | $105.22 | $107.52 | $104.77 | $105.15 | $103.46 | 2,035,681 |
| 2021-07-29 | $102.01 | $106.71 | $101.52 | $106.47 | $104.76 | 3,030,425 |
| 2021-07-28 | $101.86 | $102.95 | $100.47 | $100.90 | $99.28 | 1,330,836 |
| 2021-07-27 | $101.28 | $102.93 | $100.07 | $102.39 | $100.74 | 1,546,107 |
| 2021-07-26 | $102.96 | $103.62 | $100.85 | $101.31 | $99.68 | 1,459,426 |
| 2021-07-23 | $100.81 | $103.19 | $100.50 | $102.86 | $101.20 | 1,718,219 |
| 2021-07-22 | $99.65 | $100.40 | $98.22 | $100.11 | $98.50 | 1,945,193 |
| 2021-07-21 | $98.84 | $100.65 | $98.59 | $100.60 | $98.98 | 2,022,379 |
| 2021-07-20 | $96.44 | $98.98 | $95.99 | $98.50 | $96.91 | 1,951,256 |
| 2021-07-19 | $94.47 | $96.86 | $94.07 | $96.16 | $94.61 | 2,262,399 |
| 2021-07-16 | $96.95 | $98.23 | $95.78 | $95.96 | $94.42 | 1,622,545 |
| 2021-07-15 | $95.78 | $97.20 | $95.32 | $96.86 | $95.30 | 1,463,922 |
| 2021-07-14 | $96.68 | $97.38 | $95.80 | $96.33 | $94.78 | 1,347,005 |
| 2021-07-13 | $98.22 | $98.22 | $95.66 | $95.80 | $94.26 | 2,276,788 |
| 2021-07-12 | $97.98 | $99.06 | $97.48 | $98.68 | $97.09 | 1,732,245 |
| 2021-07-09 | $99.36 | $100.15 | $98.50 | $98.93 | $97.34 | 2,063,479 |
| 2021-07-08 | $99.00 | $100.35 | $97.54 | $98.47 | $96.89 | 4,466,594 |
| 2021-07-07 | $99.80 | $102.79 | $99.80 | $102.14 | $100.50 | 2,783,994 |
| 2021-07-06 | $100.82 | $101.10 | $98.74 | $99.83 | $98.22 | 3,364,823 |
| 2021-07-02 | $102.07 | $102.39 | $100.91 | $101.39 | $99.76 | 1,882,920 |
| 2021-07-01 | $99.45 | $102.23 | $98.84 | $101.78 | $100.14 | 2,717,065 |
| 2021-06-30 | $99.32 | $100.18 | $98.70 | $99.35 | $97.51 | 2,212,863 |
| 2021-06-29 | $98.25 | $101.39 | $98.05 | $99.22 | $97.38 | 2,488,277 |
| 2021-06-28 | $97.63 | $98.85 | $97.26 | $98.41 | $96.59 | 1,745,186 |
| 2021-06-25 | $97.36 | $97.94 | $96.25 | $97.09 | $95.29 | 3,081,665 |
| 2021-06-24 | $96.98 | $97.43 | $95.91 | $97.27 | $95.47 | 2,631,310 |
| 2021-06-23 | $98.68 | $98.78 | $95.30 | $96.98 | $95.19 | 2,761,768 |
| 2021-06-22 | $97.73 | $98.72 | $97.00 | $98.50 | $96.68 | 2,531,548 |
| 2021-06-21 | $98.56 | $99.48 | $96.75 | $97.60 | $95.79 | 3,765,872 |
| 2021-06-18 | $96.25 | $99.76 | $95.27 | $98.17 | $96.35 | 7,600,231 |
| 2021-06-17 | $91.65 | $96.39 | $91.65 | $94.65 | $92.90 | 6,415,962 |
| 2021-06-16 | $92.96 | $93.11 | $90.92 | $91.34 | $89.65 | 3,435,228 |
| 2021-06-15 | $92.04 | $93.04 | $91.06 | $92.55 | $90.84 | 2,345,229 |
| 2021-06-14 | $92.65 | $93.74 | $91.09 | $92.04 | $90.34 | 3,143,565 |
| 2021-06-11 | $91.49 | $92.81 | $91.47 | $92.74 | $91.02 | 1,931,932 |
| 2021-06-10 | $93.62 | $93.62 | $90.53 | $91.14 | $89.45 | 3,418,706 |
| 2021-06-09 | $96.35 | $96.59 | $93.55 | $93.90 | $92.16 | 1,765,861 |
| 2021-06-08 | $96.14 | $96.63 | $95.50 | $95.88 | $94.11 | 1,443,954 |
| 2021-06-07 | $96.70 | $96.82 | $94.50 | $95.76 | $93.99 | 1,795,039 |
| 2021-06-04 | $95.54 | $96.81 | $94.34 | $96.60 | $94.81 | 2,275,196 |
| 2021-06-03 | $95.33 | $95.84 | $93.91 | $94.97 | $93.21 | 2,584,304 |
| 2021-06-02 | $98.72 | $98.72 | $96.17 | $96.35 | $94.57 | 2,590,095 |
| 2021-06-01 | $100.09 | $100.77 | $97.59 | $98.50 | $96.68 | 1,808,664 |
| 2021-05-28 | $99.84 | $100.06 | $98.02 | $99.01 | $97.18 | 1,465,680 |
| 2021-05-27 | $99.51 | $100.15 | $98.66 | $98.95 | $97.12 | 2,210,883 |
| 2021-05-26 | $97.00 | $99.43 | $96.82 | $98.81 | $96.98 | 2,776,869 |
| 2021-05-25 | $95.63 | $98.27 | $95.63 | $96.74 | $94.95 | 2,346,566 |
| 2021-05-24 | $95.34 | $95.66 | $94.55 | $95.03 | $93.27 | 1,404,638 |
| 2021-05-21 | $96.07 | $96.78 | $94.39 | $94.59 | $92.84 | 1,586,553 |
| 2021-05-20 | $94.87 | $96.39 | $94.46 | $95.29 | $93.53 | 1,921,305 |
| 2021-05-19 | $93.99 | $95.76 | $92.44 | $94.85 | $93.09 | 3,870,865 |
| 2021-05-18 | $98.09 | $98.34 | $95.38 | $95.55 | $93.78 | 2,884,534 |
| 2021-05-17 | $99.42 | $99.75 | $96.52 | $98.09 | $96.27 | 2,422,097 |
| 2021-05-14 | $99.77 | $100.56 | $98.73 | $99.71 | $97.86 | 2,253,252 |
| 2021-05-13 | $96.71 | $99.40 | $96.27 | $98.71 | $96.88 | 3,763,836 |
| 2021-05-12 | $102.50 | $103.16 | $95.63 | $96.13 | $94.35 | 4,565,941 |
| 2021-05-11 | $106.05 | $106.68 | $102.07 | $103.45 | $101.54 | 2,255,955 |
| 2021-05-10 | $107.75 | $110.61 | $107.13 | $107.96 | $105.96 | 1,634,682 |
| 2021-05-07 | $105.84 | $108.23 | $104.51 | $108.05 | $106.05 | 1,372,029 |
| 2021-05-06 | $106.00 | $106.60 | $104.42 | $105.70 | $103.74 | 1,356,228 |
| 2021-05-05 | $107.31 | $107.45 | $104.69 | $105.56 | $103.61 | 1,556,300 |
| 2021-05-04 | $105.50 | $107.44 | $104.16 | $107.00 | $105.02 | 1,834,413 |
| 2021-05-03 | $104.81 | $106.65 | $104.28 | $105.94 | $103.98 | 1,818,091 |
| 2021-04-30 | $104.66 | $104.89 | $102.29 | $103.60 | $101.68 | 2,750,470 |
| 2021-04-29 | $104.10 | $105.73 | $103.52 | $105.04 | $103.10 | 1,583,407 |
| 2021-04-28 | $103.09 | $103.90 | $102.44 | $103.22 | $101.31 | 1,167,628 |
| 2021-04-27 | $104.65 | $105.47 | $103.10 | $103.43 | $101.52 | 1,498,456 |
| 2021-04-26 | $102.36 | $104.05 | $101.87 | $103.81 | $101.89 | 1,801,428 |
| 2021-04-23 | $101.27 | $102.50 | $100.21 | $101.86 | $99.97 | 1,642,802 |
| 2021-04-22 | $101.04 | $101.46 | $99.45 | $100.75 | $98.89 | 2,247,487 |
| 2021-04-21 | $100.24 | $102.48 | $100.01 | $101.98 | $100.09 | 1,395,032 |
| 2021-04-20 | $103.75 | $103.97 | $98.38 | $100.10 | $98.25 | 2,357,124 |
| 2021-04-19 | $105.98 | $106.16 | $102.98 | $104.00 | $101.82 | 2,326,841 |
| 2021-04-16 | $103.28 | $106.40 | $103.28 | $105.88 | $103.66 | 2,574,174 |
| 2021-04-15 | $104.28 | $104.59 | $102.61 | $102.92 | $100.76 | 2,275,424 |
| 2021-04-14 | $103.08 | $104.35 | $102.78 | $103.04 | $100.88 | 1,525,982 |
| 2021-04-13 | $103.99 | $104.88 | $102.14 | $103.74 | $101.57 | 2,075,366 |
| 2021-04-12 | $105.75 | $105.98 | $103.67 | $104.86 | $102.66 | 1,992,794 |
| 2021-04-09 | $101.62 | $105.72 | $101.07 | $105.52 | $103.31 | 1,888,484 |
| 2021-04-08 | $103.85 | $104.48 | $102.02 | $102.28 | $100.14 | 1,692,782 |
| 2021-04-07 | $105.24 | $105.50 | $103.07 | $103.39 | $101.22 | 1,847,944 |
| 2021-04-06 | $104.21 | $106.24 | $103.79 | $104.96 | $102.76 | 1,594,998 |
| 2021-04-05 | $104.18 | $104.91 | $102.58 | $104.77 | $102.57 | 1,772,878 |
| 2021-04-01 | $102.32 | $103.56 | $100.74 | $103.43 | $101.26 | 1,781,118 |
| 2021-03-31 | $102.56 | $102.61 | $100.91 | $101.23 | $99.11 | 1,804,753 |
| 2021-03-30 | $99.35 | $102.82 | $98.50 | $101.78 | $99.65 | 1,943,291 |
| 2021-03-29 | $103.28 | $104.53 | $99.28 | $99.65 | $97.56 | 2,893,244 |
| 2021-03-26 | $99.49 | $103.79 | $98.70 | $102.85 | $100.70 | 2,721,865 |
| 2021-03-25 | $94.19 | $99.83 | $93.47 | $99.14 | $97.06 | 3,469,298 |
| 2021-03-24 | $95.62 | $97.50 | $94.61 | $94.65 | $92.67 | 2,510,220 |
| 2021-03-23 | $97.61 | $97.95 | $94.59 | $95.24 | $93.24 | 1,651,092 |
| 2021-03-22 | $96.03 | $97.64 | $95.19 | $97.01 | $94.98 | 2,449,851 |
| 2021-03-19 | $94.54 | $96.14 | $93.01 | $95.12 | $93.13 | 3,456,746 |
| 2021-03-18 | $100.70 | $100.95 | $94.35 | $94.64 | $92.66 | 4,506,049 |
| 2021-03-17 | $88.50 | $101.55 | $87.30 | $100.95 | $98.83 | 10,218,326 |
| 2021-03-16 | $90.70 | $91.92 | $88.55 | $88.71 | $86.85 | 4,005,020 |
| 2021-03-15 | $88.47 | $90.12 | $87.19 | $90.05 | $88.16 | 1,995,503 |
| 2021-03-12 | $88.73 | $89.28 | $86.78 | $87.91 | $86.07 | 3,355,628 |
| 2021-03-11 | $91.82 | $92.50 | $89.73 | $90.99 | $89.08 | 2,297,850 |
| 2021-03-10 | $89.63 | $92.85 | $88.86 | $91.60 | $89.68 | 2,983,332 |
| 2021-03-09 | $89.16 | $90.13 | $87.55 | $88.43 | $86.58 | 2,504,021 |
| 2021-03-08 | $86.40 | $89.44 | $86.10 | $88.12 | $86.27 | 2,104,678 |
| 2021-03-05 | $81.37 | $86.45 | $79.40 | $85.98 | $84.18 | 4,249,287 |
| 2021-03-04 | $80.65 | $84.14 | $77.86 | $80.42 | $78.74 | 3,368,533 |
| 2021-03-03 | $83.92 | $83.99 | $80.66 | $80.78 | $79.09 | 3,257,601 |
| 2021-03-02 | $83.00 | $84.74 | $81.74 | $84.39 | $82.62 | 3,125,802 |
| 2021-03-01 | $83.97 | $85.35 | $82.40 | $82.60 | $80.87 | 2,510,453 |
| 2021-02-26 | $81.74 | $83.98 | $80.33 | $82.97 | $81.23 | 3,706,791 |
| 2021-02-25 | $85.52 | $85.70 | $80.18 | $80.40 | $78.72 | 4,974,605 |
| 2021-02-24 | $84.98 | $86.48 | $82.06 | $86.25 | $84.44 | 2,632,252 |
| 2021-02-23 | $84.48 | $85.83 | $82.10 | $85.60 | $83.81 | 1,961,095 |
| 2021-02-22 | $86.82 | $87.46 | $84.84 | $84.98 | $83.20 | 1,886,557 |
| 2021-02-19 | $86.84 | $88.03 | $86.72 | $87.46 | $85.63 | 1,687,769 |
| 2021-02-18 | $87.13 | $87.70 | $85.97 | $86.38 | $84.57 | 1,725,438 |
| 2021-02-17 | $87.86 | $88.50 | $85.62 | $87.25 | $85.42 | 2,764,058 |
| 2021-02-16 | $92.53 | $92.53 | $87.97 | $88.30 | $86.45 | 3,802,109 |
| 2021-02-12 | $93.81 | $94.26 | $92.34 | $92.58 | $90.64 | 1,762,140 |
| 2021-02-11 | $94.18 | $95.14 | $93.41 | $94.56 | $92.58 | 1,366,268 |
| 2021-02-10 | $93.50 | $94.85 | $91.04 | $93.67 | $91.71 | 2,754,149 |
| 2021-02-09 | $95.21 | $95.72 | $92.70 | $92.99 | $91.04 | 2,505,438 |
| 2021-02-08 | $91.31 | $95.60 | $91.31 | $95.22 | $93.23 | 4,117,558 |
| 2021-02-05 | $87.33 | $91.21 | $86.87 | $90.96 | $89.05 | 3,964,533 |
| 2021-02-04 | $85.76 | $87.79 | $84.61 | $86.87 | $85.05 | 2,771,150 |
| 2021-02-03 | $85.45 | $86.02 | $84.32 | $85.44 | $83.65 | 2,079,283 |
| 2021-02-02 | $85.07 | $85.88 | $83.60 | $85.05 | $83.27 | 1,948,398 |
| 2021-02-01 | $83.79 | $84.74 | $81.50 | $84.21 | $82.45 | 2,771,180 |
| 2021-01-29 | $83.78 | $84.18 | $81.95 | $83.15 | $81.41 | 3,133,055 |
| 2021-01-28 | $84.00 | $85.50 | $83.50 | $84.31 | $82.54 | 2,638,532 |
| 2021-01-27 | $84.92 | $87.84 | $83.60 | $85.04 | $83.01 | 2,995,078 |
| 2021-01-26 | $87.44 | $88.96 | $85.10 | $86.01 | $83.96 | 3,066,936 |
| 2021-01-25 | $85.70 | $87.57 | $85.45 | $86.67 | $84.60 | 4,170,352 |
| 2021-01-22 | $83.02 | $84.66 | $81.87 | $84.62 | $82.60 | 2,491,215 |
| 2021-01-21 | $82.98 | $85.75 | $82.74 | $83.60 | $81.61 | 2,919,738 |
| 2021-01-20 | $78.79 | $83.94 | $78.32 | $82.53 | $80.56 | 3,759,114 |
| 2021-01-19 | $77.00 | $78.63 | $76.59 | $78.24 | $76.37 | 2,423,318 |
| 2021-01-15 | $74.85 | $77.02 | $74.70 | $76.59 | $74.76 | 2,252,853 |
| 2021-01-14 | $76.60 | $77.01 | $74.87 | $75.01 | $73.22 | 1,970,760 |
| 2021-01-13 | $77.45 | $79.63 | $76.11 | $76.34 | $74.52 | 2,847,752 |
| 2021-01-12 | $76.01 | $76.69 | $74.70 | $76.59 | $74.76 | 2,763,335 |
| 2021-01-11 | $72.65 | $76.29 | $72.39 | $75.88 | $74.07 | 3,751,349 |
| 2021-01-08 | $75.88 | $76.08 | $73.06 | $73.39 | $71.64 | 2,485,129 |
| 2021-01-07 | $73.58 | $76.15 | $73.41 | $75.69 | $73.89 | 2,481,422 |
| 2021-01-06 | $72.29 | $73.45 | $71.52 | $73.29 | $71.54 | 3,348,381 |
| 2021-01-05 | $73.53 | $74.59 | $72.86 | $73.71 | $71.95 | 2,519,432 |
| 2021-01-04 | $76.68 | $77.00 | $72.76 | $74.27 | $72.50 | 4,558,417 |
| 2020-12-31 | $77.75 | $77.83 | $76.10 | $76.23 | $74.41 | 1,607,275 |
| 2020-12-30 | $78.30 | $79.20 | $77.88 | $78.03 | $76.17 | 1,127,714 |
| 2020-12-29 | $79.00 | $79.35 | $77.33 | $77.95 | $76.09 | 1,360,183 |
| 2020-12-28 | $80.83 | $80.99 | $77.98 | $78.34 | $76.47 | 1,555,447 |
| 2020-12-24 | $78.59 | $80.50 | $77.83 | $80.43 | $78.51 | 955,473 |
| 2020-12-23 | $80.13 | $80.52 | $78.17 | $78.57 | $76.70 | 1,982,930 |
| 2020-12-22 | $79.52 | $80.66 | $78.90 | $80.34 | $78.42 | 2,183,553 |
| 2020-12-21 | $79.63 | $80.76 | $78.14 | $79.51 | $77.61 | 2,936,959 |
| 2020-12-18 | $80.84 | $82.55 | $79.79 | $80.84 | $78.91 | 6,452,490 |
| 2020-12-17 | $76.99 | $81.80 | $76.99 | $79.95 | $78.04 | 6,629,223 |
| 2020-12-16 | $74.07 | $74.84 | $73.16 | $74.29 | $72.52 | 3,727,949 |
| 2020-12-15 | $75.25 | $76.08 | $73.57 | $73.87 | $72.11 | 2,963,926 |
| 2020-12-14 | $73.95 | $75.62 | $73.61 | $74.68 | $72.90 | 3,183,295 |
| 2020-12-11 | $72.75 | $73.85 | $72.21 | $72.76 | $71.02 | 2,026,735 |
| 2020-12-10 | $71.62 | $73.05 | $71.23 | $72.29 | $70.57 | 2,221,539 |
| 2020-12-09 | $72.90 | $72.97 | $71.25 | $72.39 | $70.66 | 3,843,259 |
| 2020-12-08 | $75.33 | $75.68 | $71.85 | $72.50 | $70.77 | 3,682,179 |
| 2020-12-07 | $74.18 | $76.44 | $73.31 | $76.33 | $74.51 | 2,301,732 |
| 2020-12-04 | $74.72 | $75.21 | $73.33 | $73.88 | $72.12 | 2,818,600 |
| 2020-12-03 | $71.53 | $75.59 | $71.53 | $75.42 | $73.62 | 3,528,317 |
| 2020-12-02 | $73.25 | $73.50 | $70.97 | $71.20 | $69.50 | 3,165,551 |
| 2020-12-01 | $76.65 | $76.87 | $72.99 | $73.23 | $71.48 | 3,331,638 |
| 2020-11-30 | $77.19 | $77.56 | $74.85 | $75.86 | $74.05 | 2,203,484 |
| 2020-11-27 | $76.94 | $78.62 | $76.75 | $77.71 | $75.86 | 785,985 |
| 2020-11-25 | $76.72 | $77.60 | $75.64 | $77.04 | $75.20 | 1,538,442 |
| 2020-11-24 | $78.73 | $78.95 | $76.26 | $76.53 | $74.71 | 2,108,930 |
| 2020-11-23 | $75.93 | $78.75 | $75.90 | $78.23 | $76.36 | 2,076,201 |
| 2020-11-20 | $76.83 | $77.46 | $75.69 | $75.76 | $73.95 | 1,560,076 |
| 2020-11-19 | $76.82 | $77.85 | $75.89 | $76.30 | $74.48 | 2,479,604 |
| 2020-11-18 | $75.36 | $77.66 | $75.20 | $76.48 | $74.66 | 2,662,132 |
| 2020-11-17 | $75.46 | $76.99 | $74.75 | $75.71 | $73.90 | 2,060,641 |
| 2020-11-16 | $75.89 | $76.69 | $74.13 | $75.76 | $73.95 | 2,443,144 |
| 2020-11-13 | $74.87 | $76.27 | $74.05 | $75.60 | $73.80 | 1,559,776 |
| 2020-11-12 | $76.53 | $77.34 | $73.50 | $73.99 | $72.23 | 2,435,372 |
| 2020-11-11 | $75.47 | $76.26 | $74.59 | $76.22 | $74.40 | 1,823,024 |
| 2020-11-10 | $70.94 | $75.91 | $69.69 | $75.34 | $73.54 | 5,601,891 |
| 2020-11-09 | $76.90 | $77.74 | $70.29 | $70.40 | $68.72 | 4,995,875 |
| 2020-11-06 | $78.72 | $78.72 | $75.34 | $75.59 | $73.79 | 2,143,498 |
| 2020-11-05 | $80.27 | $80.91 | $78.57 | $78.72 | $76.84 | 2,624,777 |
| 2020-11-04 | $76.91 | $80.93 | $76.75 | $79.48 | $77.58 | 5,946,876 |
| 2020-11-03 | $73.87 | $74.83 | $72.43 | $74.37 | $72.60 | 2,544,014 |
| 2020-11-02 | $71.84 | $73.61 | $70.97 | $72.51 | $70.78 | 2,843,681 |
| 2020-10-30 | $71.18 | $72.17 | $69.41 | $70.23 | $68.56 | 2,915,246 |
| 2020-10-29 | $72.79 | $73.56 | $71.32 | $71.60 | $69.89 | 2,299,683 |
| 2020-10-28 | $71.07 | $73.72 | $70.75 | $72.33 | $70.61 | 2,754,828 |
| 2020-10-27 | $75.20 | $75.20 | $72.20 | $72.51 | $70.78 | 3,211,268 |
| 2020-10-26 | $77.00 | $77.40 | $74.20 | $75.02 | $73.23 | 2,844,493 |
| 2020-10-23 | $76.85 | $78.48 | $76.04 | $78.27 | $76.40 | 3,407,840 |
| 2020-10-22 | $79.97 | $80.00 | $75.72 | $76.54 | $74.71 | 4,499,466 |
| 2020-10-21 | $83.08 | $83.32 | $79.77 | $80.09 | $78.18 | 3,160,460 |
| 2020-10-20 | $82.82 | $84.33 | $82.40 | $83.29 | $81.30 | 1,673,899 |
| 2020-10-19 | $84.93 | $84.96 | $81.97 | $82.54 | $80.57 | 2,371,367 |
| 2020-10-16 | $85.41 | $86.80 | $84.50 | $84.68 | $82.66 | 3,765,809 |
| 2020-10-15 | $81.90 | $84.88 | $81.75 | $84.68 | $82.66 | 1,828,334 |
| 2020-10-14 | $83.25 | $83.76 | $82.30 | $83.32 | $81.09 | 1,527,115 |
| 2020-10-13 | $83.10 | $83.81 | $81.72 | $83.03 | $80.81 | 1,371,367 |
| 2020-10-12 | $84.45 | $84.57 | $83.00 | $83.95 | $81.71 | 1,473,831 |
| 2020-10-09 | $84.61 | $85.16 | $83.38 | $84.07 | $81.82 | 2,090,354 |
| 2020-10-08 | $81.35 | $84.04 | $81.35 | $84.01 | $81.77 | 2,375,441 |
| 2020-10-07 | $81.84 | $82.35 | $79.72 | $80.43 | $78.28 | 2,742,364 |
| 2020-10-06 | $83.41 | $83.69 | $80.02 | $80.66 | $78.50 | 2,534,873 |
| 2020-10-05 | $84.35 | $85.57 | $80.82 | $83.01 | $80.79 | 2,828,683 |
| 2020-10-02 | $81.10 | $84.19 | $80.80 | $83.86 | $81.62 | 2,321,027 |
| 2020-10-01 | $82.46 | $83.20 | $81.30 | $82.93 | $80.71 | 3,298,831 |
| 2020-09-30 | $79.25 | $82.72 | $79.13 | $81.68 | $79.50 | 4,661,409 |
| 2020-09-29 | $79.63 | $80.34 | $78.41 | $78.97 | $76.86 | 2,198,685 |
| 2020-09-28 | $78.19 | $79.74 | $77.28 | $79.64 | $77.51 | 2,282,799 |
| 2020-09-25 | $76.51 | $77.68 | $75.83 | $76.70 | $74.65 | 2,454,979 |
| 2020-09-24 | $76.34 | $79.09 | $75.21 | $77.54 | $75.47 | 2,584,827 |
| 2020-09-23 | $80.00 | $80.06 | $76.12 | $76.28 | $74.24 | 2,993,217 |
| 2020-09-22 | $77.15 | $80.06 | $76.46 | $79.85 | $77.72 | 2,805,043 |
| 2020-09-21 | $77.38 | $78.10 | $74.75 | $76.75 | $74.70 | 2,794,580 |
| 2020-09-18 | $78.03 | $79.88 | $77.76 | $79.18 | $77.06 | 5,293,141 |
| 2020-09-17 | $78.60 | $79.28 | $77.27 | $78.14 | $76.05 | 3,218,114 |
| 2020-09-16 | $77.44 | $79.84 | $77.11 | $78.89 | $76.78 | 5,037,951 |
| 2020-09-15 | $75.55 | $79.36 | $74.65 | $75.90 | $73.87 | 7,432,398 |
| 2020-09-14 | $79.46 | $79.47 | $77.52 | $79.00 | $76.89 | 5,171,313 |
| 2020-09-11 | $76.60 | $77.91 | $76.25 | $77.48 | $75.41 | 2,562,620 |
| 2020-09-10 | $76.33 | $77.36 | $74.93 | $75.50 | $73.48 | 1,549,554 |
| 2020-09-09 | $74.31 | $76.35 | $73.50 | $75.79 | $73.76 | 1,761,313 |
| 2020-09-08 | $72.00 | $75.10 | $71.78 | $73.37 | $71.41 | 2,092,679 |
| 2020-09-04 | $75.73 | $76.49 | $71.34 | $73.62 | $71.65 | 2,120,188 |
| 2020-09-03 | $77.88 | $78.22 | $73.80 | $75.31 | $73.30 | 2,518,380 |
| 2020-09-02 | $78.51 | $78.74 | $76.36 | $78.37 | $76.28 | 2,506,776 |
| 2020-09-01 | $74.90 | $78.17 | $74.31 | $78.13 | $76.04 | 2,331,970 |
| 2020-08-31 | $75.52 | $75.97 | $74.22 | $74.82 | $72.82 | 2,043,206 |
| 2020-08-28 | $76.09 | $77.36 | $75.65 | $75.93 | $73.90 | 1,662,264 |
| 2020-08-27 | $77.52 | $78.28 | $75.76 | $75.80 | $73.77 | 1,990,508 |
| 2020-08-26 | $78.39 | $78.92 | $77.12 | $77.15 | $75.09 | 1,598,001 |
| 2020-08-25 | $79.27 | $79.27 | $77.22 | $77.98 | $75.90 | 1,726,180 |
| 2020-08-24 | $80.00 | $80.00 | $78.11 | $78.75 | $76.65 | 1,736,991 |
| 2020-08-21 | $76.85 | $79.64 | $76.25 | $79.36 | $77.24 | 3,400,925 |
| 2020-08-20 | $76.12 | $78.15 | $75.61 | $76.94 | $74.88 | 1,447,987 |
| 2020-08-19 | $76.85 | $77.28 | $76.14 | $76.81 | $74.76 | 1,712,674 |
| 2020-08-18 | $78.46 | $78.59 | $77.03 | $77.17 | $75.11 | 2,991,373 |
| 2020-08-17 | $75.00 | $77.52 | $74.57 | $77.07 | $75.01 | 3,182,593 |
| 2020-08-14 | $74.10 | $74.64 | $73.75 | $74.25 | $72.27 | 1,207,722 |
| 2020-08-13 | $73.97 | $75.03 | $73.47 | $74.58 | $72.59 | 1,526,126 |
| 2020-08-12 | $74.29 | $74.42 | $73.28 | $74.29 | $72.31 | 2,873,637 |
| 2020-08-11 | $75.18 | $75.47 | $73.33 | $73.57 | $71.60 | 2,679,177 |
| 2020-08-10 | $73.42 | $76.69 | $73.36 | $74.50 | $72.51 | 3,076,226 |
| 2020-08-07 | $72.98 | $73.41 | $71.93 | $73.24 | $71.28 | 1,765,642 |
| 2020-08-06 | $73.80 | $74.35 | $73.06 | $73.29 | $71.33 | 1,516,616 |
| 2020-08-05 | $73.17 | $74.05 | $72.41 | $73.56 | $71.59 | 1,372,774 |
| 2020-08-04 | $73.20 | $73.93 | $72.51 | $72.73 | $70.79 | 1,587,926 |
| 2020-08-03 | $72.86 | $73.80 | $72.26 | $73.60 | $71.63 | 1,942,544 |
| 2020-07-31 | $72.38 | $72.49 | $70.81 | $72.35 | $70.42 | 1,840,800 |
| 2020-07-30 | $71.26 | $73.06 | $71.13 | $72.28 | $70.35 | 1,720,391 |
| 2020-07-29 | $70.79 | $72.94 | $70.73 | $72.68 | $70.74 | 2,399,199 |
| 2020-07-28 | $73.55 | $74.32 | $70.22 | $70.38 | $68.50 | 3,624,649 |
| 2020-07-27 | $70.31 | $73.12 | $69.93 | $73.03 | $71.08 | 3,440,724 |
| 2020-07-24 | $69.87 | $70.39 | $68.45 | $69.79 | $67.93 | 2,245,661 |
| 2020-07-23 | $71.83 | $73.75 | $69.00 | $70.08 | $68.21 | 3,769,167 |
| 2020-07-22 | $68.32 | $71.19 | $68.24 | $70.93 | $69.03 | 2,921,258 |
| 2020-07-21 | $69.02 | $69.44 | $67.37 | $68.35 | $66.52 | 3,058,568 |
| 2020-07-20 | $69.12 | $69.25 | $67.86 | $68.85 | $67.01 | 2,088,127 |
| 2020-07-17 | $70.62 | $71.68 | $69.25 | $69.60 | $67.74 | 3,569,718 |
| 2020-07-16 | $67.86 | $70.05 | $67.61 | $69.81 | $67.94 | 3,525,028 |
| 2020-07-15 | $67.97 | $68.87 | $66.66 | $68.32 | $66.49 | 4,094,683 |
| 2020-07-14 | $62.35 | $66.33 | $62.24 | $66.29 | $64.52 | 3,796,336 |
| 2020-07-13 | $65.25 | $66.31 | $62.32 | $62.56 | $60.89 | 4,195,157 |
| 2020-07-10 | $63.51 | $65.97 | $63.46 | $65.26 | $63.52 | 3,685,282 |
| 2020-07-09 | $65.55 | $65.76 | $63.02 | $63.25 | $61.56 | 3,431,132 |
| 2020-07-08 | $63.01 | $65.87 | $62.67 | $65.55 | $63.67 | 4,384,719 |
| 2020-07-07 | $61.44 | $63.44 | $61.20 | $62.17 | $60.39 | 3,348,705 |
| 2020-07-06 | $61.32 | $62.17 | $60.93 | $61.94 | $60.17 | 2,230,421 |
| 2020-07-02 | $61.29 | $61.47 | $59.71 | $60.17 | $58.45 | 2,887,477 |
| 2020-07-01 | $61.57 | $61.92 | $59.30 | $59.78 | $58.07 | 2,960,102 |
| 2020-06-30 | $61.16 | $61.92 | $60.12 | $61.62 | $59.86 | 2,518,228 |
| 2020-06-29 | $59.26 | $61.00 | $57.89 | $60.95 | $59.20 | 2,528,804 |
| 2020-06-26 | $59.36 | $59.44 | $58.01 | $59.00 | $57.31 | 5,521,320 |
| 2020-06-25 | $57.65 | $59.83 | $57.13 | $59.76 | $58.05 | 4,320,752 |
| 2020-06-24 | $60.41 | $60.44 | $57.46 | $59.04 | $57.35 | 4,325,829 |
| 2020-06-23 | $61.86 | $62.11 | $60.43 | $61.19 | $59.44 | 3,174,824 |
| 2020-06-22 | $60.31 | $61.38 | $59.25 | $61.18 | $59.43 | 2,955,640 |
| 2020-06-19 | $63.38 | $63.38 | $59.93 | $60.18 | $58.46 | 5,320,882 |
| 2020-06-18 | $62.72 | $63.37 | $61.64 | $61.90 | $60.13 | 3,068,490 |
| 2020-06-17 | $64.95 | $65.27 | $63.06 | $63.46 | $61.64 | 3,552,782 |
| 2020-06-16 | $64.46 | $65.69 | $62.10 | $63.94 | $62.11 | 8,412,808 |
| 2020-06-15 | $57.36 | $63.66 | $57.09 | $63.50 | $61.68 | 6,023,777 |
| 2020-06-12 | $60.13 | $61.80 | $58.35 | $59.25 | $57.55 | 5,827,600 |
| 2020-06-11 | $59.04 | $61.00 | $57.16 | $57.22 | $55.58 | 4,539,930 |
| 2020-06-10 | $61.99 | $64.13 | $60.55 | $62.48 | $60.69 | 4,427,953 |
| 2020-06-09 | $61.51 | $62.82 | $60.83 | $62.21 | $60.43 | 3,367,897 |
| 2020-06-08 | $63.51 | $65.48 | $61.96 | $62.66 | $60.87 | 2,697,695 |
| 2020-06-05 | $63.75 | $64.73 | $61.33 | $63.71 | $61.89 | 4,297,932 |
| 2020-06-04 | $62.94 | $63.85 | $60.28 | $61.08 | $59.33 | 4,025,842 |
| 2020-06-03 | $61.33 | $63.79 | $60.79 | $63.47 | $61.65 | 4,515,218 |
| 2020-06-02 | $60.92 | $60.97 | $59.23 | $60.21 | $58.49 | 3,824,307 |
| 2020-06-01 | $60.90 | $62.33 | $59.64 | $60.14 | $58.42 | 3,854,368 |
| 2020-05-29 | $59.76 | $62.04 | $59.29 | $60.46 | $58.73 | 4,281,245 |
| 2020-05-28 | $65.69 | $65.90 | $59.74 | $60.19 | $58.47 | 5,152,570 |
| 2020-05-27 | $63.64 | $65.22 | $62.03 | $64.99 | $63.13 | 3,448,085 |
| 2020-05-26 | $62.71 | $63.50 | $60.57 | $61.77 | $60.00 | 4,557,908 |
| 2020-05-22 | $59.44 | $60.46 | $58.51 | $60.09 | $58.37 | 2,287,662 |
| 2020-05-21 | $57.32 | $59.85 | $57.10 | $59.00 | $57.31 | 2,468,058 |
| 2020-05-20 | $59.53 | $59.97 | $56.23 | $57.55 | $55.90 | 3,851,787 |
| 2020-05-19 | $55.79 | $60.10 | $55.77 | $58.43 | $56.76 | 5,051,627 |
| 2020-05-18 | $53.41 | $57.27 | $53.30 | $56.60 | $54.98 | 3,710,628 |
| 2020-05-15 | $48.18 | $51.11 | $47.66 | $50.64 | $49.19 | 2,599,717 |
| 2020-05-14 | $47.36 | $48.88 | $46.10 | $48.75 | $47.35 | 3,584,286 |
| 2020-05-13 | $50.42 | $50.76 | $48.14 | $48.92 | $47.52 | 3,839,579 |
| 2020-05-12 | $52.46 | $53.12 | $50.87 | $50.88 | $49.42 | 2,943,092 |
| 2020-05-11 | $52.68 | $53.81 | $52.11 | $53.00 | $51.48 | 2,850,868 |
| 2020-05-08 | $52.09 | $54.43 | $51.19 | $54.01 | $52.46 | 2,615,489 |
| 2020-05-07 | $51.86 | $52.60 | $50.28 | $50.84 | $49.38 | 2,869,198 |
| 2020-05-06 | $51.07 | $51.73 | $49.82 | $51.07 | $49.61 | 3,075,914 |
| 2020-05-05 | $50.35 | $51.97 | $50.29 | $51.11 | $49.65 | 3,169,189 |
| 2020-05-04 | $48.62 | $49.80 | $48.00 | $49.42 | $48.00 | 2,815,350 |
| 2020-05-01 | $48.37 | $49.67 | $47.81 | $49.46 | $48.04 | 3,114,641 |
| 2020-04-30 | $51.75 | $51.90 | $49.37 | $50.07 | $48.64 | 5,161,774 |
| 2020-04-29 | $51.50 | $53.31 | $51.21 | $53.24 | $51.72 | 4,041,015 |
| 2020-04-28 | $48.22 | $49.78 | $47.62 | $49.52 | $48.10 | 4,668,549 |
| 2020-04-27 | $43.45 | $45.65 | $42.98 | $45.36 | $44.06 | 3,224,213 |
| 2020-04-24 | $41.49 | $43.48 | $41.40 | $42.88 | $41.65 | 2,902,988 |
| 2020-04-23 | $41.44 | $42.82 | $40.39 | $41.25 | $40.07 | 2,563,809 |
| 2020-04-22 | $41.39 | $41.62 | $40.45 | $41.06 | $39.88 | 2,541,672 |
| 2020-04-21 | $39.00 | $40.46 | $38.51 | $40.15 | $39.00 | 2,744,067 |
| 2020-04-20 | $41.38 | $41.74 | $39.57 | $39.98 | $38.84 | 2,923,343 |
| 2020-04-17 | $43.48 | $44.25 | $41.67 | $42.93 | $41.57 | 3,595,476 |
| 2020-04-16 | $40.50 | $41.15 | $39.53 | $40.90 | $39.60 | 3,685,462 |
| 2020-04-15 | $41.00 | $41.24 | $39.21 | $39.82 | $38.56 | 3,123,848 |
| 2020-04-14 | $43.64 | $44.02 | $42.21 | $43.02 | $41.66 | 2,833,472 |
| 2020-04-13 | $44.15 | $44.15 | $40.84 | $41.35 | $40.04 | 3,543,956 |
| 2020-04-09 | $45.10 | $47.83 | $44.00 | $44.80 | $43.38 | 5,443,437 |
| 2020-04-08 | $40.14 | $43.75 | $39.56 | $43.36 | $41.99 | 4,175,110 |
| 2020-04-07 | $42.00 | $42.94 | $39.06 | $39.26 | $38.02 | 4,408,519 |
| 2020-04-06 | $36.46 | $39.71 | $35.69 | $39.22 | $37.98 | 4,667,020 |
| 2020-04-03 | $33.42 | $33.87 | $32.41 | $33.39 | $32.33 | 3,220,478 |
| 2020-04-02 | $34.14 | $35.53 | $32.41 | $33.42 | $32.36 | 4,270,121 |
| 2020-04-01 | $36.33 | $37.07 | $34.41 | $34.73 | $33.63 | 4,092,262 |
| 2020-03-31 | $40.37 | $40.44 | $37.66 | $38.20 | $36.99 | 4,588,205 |
| 2020-03-30 | $40.55 | $40.70 | $38.07 | $39.96 | $38.69 | 3,708,850 |
| 2020-03-27 | $40.34 | $42.22 | $39.22 | $40.26 | $38.99 | 4,112,366 |
| 2020-03-26 | $41.75 | $42.87 | $40.32 | $42.42 | $41.08 | 4,935,526 |
| 2020-03-25 | $36.52 | $41.94 | $35.50 | $40.71 | $39.42 | 6,022,674 |
| 2020-03-24 | $32.45 | $35.79 | $31.18 | $35.60 | $34.47 | 5,749,471 |
| 2020-03-23 | $31.75 | $32.77 | $28.21 | $29.35 | $28.42 | 7,285,473 |
| 2020-03-20 | $32.26 | $35.09 | $30.27 | $34.08 | $33.00 | 8,359,842 |
| 2020-03-19 | $29.99 | $35.50 | $28.89 | $31.61 | $30.61 | 8,409,744 |
| 2020-03-18 | $32.21 | $32.38 | $25.42 | $30.92 | $29.94 | 8,607,566 |
| 2020-03-17 | $37.19 | $37.66 | $31.76 | $34.97 | $33.86 | 8,049,224 |
| 2020-03-16 | $39.10 | $40.00 | $36.48 | $36.72 | $35.56 | 9,004,981 |
| 2020-03-13 | $49.34 | $49.54 | $42.17 | $45.68 | $44.23 | 6,875,041 |
| 2020-03-12 | $50.00 | $50.02 | $43.74 | $46.42 | $44.95 | 7,552,463 |
| 2020-03-11 | $57.06 | $57.83 | $53.38 | $53.41 | $51.72 | 4,743,886 |
| 2020-03-10 | $57.77 | $59.53 | $55.08 | $59.35 | $57.47 | 4,895,891 |
| 2020-03-09 | $58.19 | $58.44 | $55.35 | $55.35 | $53.60 | 5,491,077 |
| 2020-03-06 | $62.46 | $63.79 | $61.00 | $62.55 | $60.57 | 4,216,533 |
| 2020-03-05 | $65.18 | $66.41 | $64.47 | $64.70 | $62.65 | 3,075,206 |
| 2020-03-04 | $65.27 | $67.12 | $64.37 | $66.64 | $64.53 | 5,615,561 |
| 2020-03-03 | $63.14 | $66.18 | $62.43 | $64.24 | $62.21 | 5,895,674 |
| 2020-03-02 | $60.77 | $62.69 | $59.83 | $62.62 | $60.64 | 4,723,395 |
| 2020-02-28 | $61.60 | $61.78 | $59.02 | $60.34 | $58.43 | 4,983,312 |
| 2020-02-27 | $63.93 | $65.47 | $62.69 | $62.99 | $61.00 | 3,335,670 |
| 2020-02-26 | $65.47 | $66.89 | $64.66 | $64.82 | $62.77 | 3,332,905 |
| 2020-02-25 | $69.34 | $69.36 | $66.18 | $66.45 | $64.35 | 2,968,168 |
| 2020-02-24 | $69.81 | $70.39 | $69.07 | $69.16 | $66.97 | 2,024,281 |
| 2020-02-21 | $70.93 | $71.38 | $70.52 | $70.65 | $68.41 | 1,491,684 |
| 2020-02-20 | $70.61 | $71.23 | $69.88 | $71.03 | $68.78 | 1,364,329 |
| 2020-02-19 | $70.68 | $70.95 | $70.18 | $70.44 | $68.21 | 1,415,973 |
| 2020-02-18 | $70.46 | $71.19 | $69.86 | $70.12 | $67.90 | 2,340,595 |
| 2020-02-14 | $69.92 | $70.54 | $69.22 | $70.35 | $68.12 | 1,481,703 |
| 2020-02-13 | $70.30 | $70.46 | $69.65 | $69.76 | $67.55 | 2,681,058 |
| 2020-02-12 | $70.92 | $70.99 | $69.90 | $70.36 | $68.13 | 3,047,178 |
| 2020-02-11 | $70.57 | $71.23 | $70.39 | $71.22 | $68.96 | 2,624,027 |
| 2020-02-10 | $69.11 | $70.20 | $69.09 | $70.08 | $67.86 | 2,318,321 |
| 2020-02-07 | $68.30 | $69.45 | $68.26 | $68.99 | $66.81 | 2,164,294 |
| 2020-02-06 | $68.12 | $68.69 | $67.74 | $68.15 | $65.99 | 2,529,073 |
| 2020-02-05 | $65.56 | $68.05 | $65.44 | $67.96 | $65.81 | 2,988,409 |
| 2020-02-04 | $66.87 | $67.00 | $65.57 | $65.62 | $63.54 | 2,570,905 |
| 2020-02-03 | $66.51 | $67.19 | $66.15 | $66.66 | $64.55 | 2,105,714 |
| 2020-01-31 | $67.26 | $67.65 | $66.25 | $66.36 | $64.26 | 2,857,230 |
| 2020-01-30 | $67.75 | $68.14 | $66.81 | $67.26 | $65.13 | 2,840,341 |
| 2020-01-29 | $67.95 | $68.29 | $66.82 | $67.78 | $65.63 | 2,716,919 |
| 2020-01-28 | $67.94 | $68.59 | $67.40 | $67.78 | $65.63 | 4,639,938 |
| 2020-01-27 | $66.17 | $67.73 | $66.00 | $67.29 | $65.16 | 3,870,521 |
| 2020-01-24 | $67.19 | $68.04 | $66.56 | $66.64 | $64.53 | 5,232,856 |
| 2020-01-23 | $65.69 | $67.87 | $65.53 | $67.27 | $65.14 | 5,180,787 |
| 2020-01-22 | $65.25 | $66.28 | $64.94 | $65.77 | $63.57 | 3,135,009 |
| 2020-01-21 | $63.15 | $65.00 | $63.15 | $64.94 | $62.77 | 3,668,529 |
| 2020-01-17 | $63.78 | $64.04 | $62.98 | $63.09 | $60.98 | 3,210,729 |
| 2020-01-16 | $62.95 | $63.33 | $62.17 | $63.19 | $61.08 | 2,571,901 |
| 2020-01-15 | $61.75 | $63.08 | $61.63 | $62.79 | $60.69 | 3,479,940 |
| 2020-01-14 | $60.25 | $61.66 | $60.25 | $61.63 | $59.57 | 3,145,507 |
| 2020-01-13 | $59.63 | $60.60 | $59.63 | $60.55 | $58.52 | 4,075,685 |
| 2020-01-10 | $57.69 | $59.82 | $57.51 | $59.72 | $57.72 | 5,209,240 |
| 2020-01-09 | $58.12 | $59.12 | $57.16 | $57.69 | $55.76 | 5,389,838 |
| 2020-01-08 | $58.68 | $60.24 | $57.57 | $57.59 | $55.66 | 9,236,663 |
| 2020-01-07 | $58.09 | $58.33 | $56.80 | $57.14 | $55.23 | 5,103,647 |
| 2020-01-06 | $56.68 | $58.37 | $56.54 | $58.05 | $56.11 | 6,701,715 |
| 2020-01-03 | $55.64 | $56.75 | $55.50 | $56.47 | $54.58 | 2,623,634 |
| 2020-01-02 | $56.07 | $56.17 | $55.31 | $55.81 | $53.94 | 3,149,218 |
| 2019-12-31 | $55.47 | $56.03 | $55.44 | $55.79 | $53.92 | 2,428,170 |
| 2019-12-30 | $55.75 | $55.99 | $55.21 | $55.74 | $53.87 | 5,508,131 |
| 2019-12-27 | $56.28 | $56.39 | $55.88 | $56.00 | $54.13 | 3,243,152 |
| 2019-12-26 | $56.70 | $56.91 | $55.87 | $56.02 | $54.15 | 2,763,240 |
| 2019-12-24 | $55.75 | $56.80 | $55.75 | $56.79 | $54.89 | 1,153,704 |
| 2019-12-23 | $56.64 | $56.88 | $55.53 | $55.64 | $53.78 | 2,442,384 |
| 2019-12-20 | $55.22 | $56.73 | $55.14 | $56.64 | $54.74 | 5,466,700 |
| 2019-12-19 | $56.14 | $56.43 | $55.10 | $55.24 | $53.39 | 4,809,216 |
| 2019-12-18 | $57.46 | $57.49 | $56.15 | $56.24 | $54.36 | 4,187,044 |
| 2019-12-17 | $57.75 | $58.09 | $56.92 | $57.21 | $55.30 | 3,794,634 |
| 2019-12-16 | $58.31 | $58.62 | $57.44 | $58.11 | $56.17 | 2,994,456 |
| 2019-12-13 | $57.83 | $58.68 | $57.73 | $58.30 | $56.35 | 3,057,697 |
| 2019-12-12 | $59.66 | $59.83 | $58.04 | $58.06 | $56.12 | 2,732,138 |
| 2019-12-11 | $59.06 | $59.76 | $58.96 | $59.72 | $57.72 | 1,536,246 |
| 2019-12-10 | $59.22 | $59.47 | $58.63 | $59.13 | $57.15 | 1,779,174 |
| 2019-12-09 | $59.02 | $59.71 | $58.85 | $59.40 | $57.41 | 2,035,494 |
| 2019-12-06 | $60.23 | $60.27 | $58.64 | $58.75 | $56.78 | 2,946,139 |
| 2019-12-05 | $58.77 | $59.95 | $58.64 | $59.80 | $57.80 | 2,573,055 |
| 2019-12-04 | $58.79 | $59.36 | $58.28 | $58.83 | $56.86 | 3,308,681 |
| 2019-12-03 | $58.36 | $58.95 | $58.11 | $58.93 | $56.96 | 2,535,600 |
| 2019-12-02 | $59.60 | $59.62 | $58.29 | $58.86 | $56.89 | 1,806,830 |
| 2019-11-29 | $59.78 | $60.03 | $59.47 | $59.65 | $57.65 | 1,098,705 |
| 2019-11-27 | $60.41 | $60.69 | $59.65 | $59.75 | $57.75 | 2,676,703 |
| 2019-11-26 | $59.51 | $60.48 | $59.18 | $60.45 | $58.43 | 2,754,827 |
| 2019-11-25 | $58.97 | $59.74 | $58.94 | $59.43 | $57.44 | 2,759,908 |
| 2019-11-22 | $59.27 | $59.47 | $58.53 | $58.78 | $56.81 | 2,326,918 |
| 2019-11-21 | $59.71 | $60.33 | $58.85 | $59.10 | $57.12 | 1,596,765 |
| 2019-11-20 | $59.63 | $60.28 | $59.37 | $59.73 | $57.73 | 2,085,023 |
| 2019-11-19 | $60.06 | $60.47 | $59.36 | $59.64 | $57.64 | 1,668,829 |
| 2019-11-18 | $59.54 | $60.58 | $59.45 | $60.04 | $58.03 | 2,412,283 |
| 2019-11-15 | $60.34 | $60.37 | $59.21 | $59.35 | $57.36 | 2,901,711 |
| 2019-11-14 | $59.07 | $59.87 | $58.98 | $59.74 | $57.74 | 2,688,164 |
| 2019-11-13 | $58.40 | $59.52 | $58.36 | $59.31 | $57.33 | 1,844,496 |
| 2019-11-12 | $59.31 | $60.09 | $57.55 | $58.52 | $56.56 | 3,570,137 |
| 2019-11-11 | $57.96 | $59.12 | $57.88 | $58.97 | $57.00 | 1,920,029 |
| 2019-11-08 | $57.27 | $57.94 | $57.15 | $57.80 | $55.87 | 2,721,008 |
| 2019-11-07 | $59.20 | $59.28 | $57.08 | $57.29 | $55.37 | 5,974,405 |
| 2019-11-06 | $58.44 | $59.22 | $58.19 | $59.22 | $57.24 | 2,834,665 |
| 2019-11-05 | $59.17 | $59.35 | $57.83 | $58.36 | $56.41 | 4,624,565 |
| 2019-11-04 | $61.00 | $61.07 | $59.02 | $59.31 | $57.33 | 3,574,675 |
| 2019-11-01 | $60.00 | $61.07 | $59.90 | $60.88 | $58.84 | 3,123,876 |
| 2019-10-31 | $60.25 | $60.61 | $59.36 | $59.60 | $57.61 | 2,156,729 |
| 2019-10-30 | $59.45 | $60.21 | $58.07 | $60.19 | $58.18 | 4,376,218 |
| 2019-10-29 | $60.21 | $61.21 | $59.46 | $59.47 | $57.48 | 4,221,691 |
| 2019-10-28 | $61.73 | $61.99 | $60.12 | $60.27 | $58.25 | 4,796,094 |
| 2019-10-25 | $62.09 | $62.63 | $61.66 | $61.81 | $59.74 | 1,497,215 |
| 2019-10-24 | $61.63 | $62.09 | $61.22 | $61.97 | $59.90 | 2,307,920 |
| 2019-10-23 | $61.61 | $61.92 | $61.12 | $61.67 | $59.61 | 2,731,970 |
| 2019-10-22 | $61.41 | $62.06 | $60.86 | $61.61 | $59.55 | 3,277,579 |
| 2019-10-21 | $61.88 | $62.42 | $60.86 | $61.02 | $58.98 | 4,628,424 |
| 2019-10-18 | $61.23 | $61.72 | $60.90 | $61.71 | $59.65 | 4,064,088 |
| 2019-10-17 | $61.36 | $61.75 | $60.72 | $61.05 | $59.01 | 3,094,025 |
| 2019-10-16 | $59.82 | $61.19 | $59.61 | $61.17 | $59.08 | 3,151,518 |
| 2019-10-15 | $59.35 | $59.75 | $59.01 | $59.73 | $57.69 | 3,343,575 |
| 2019-10-14 | $58.55 | $59.23 | $58.47 | $58.98 | $56.97 | 2,588,033 |
| 2019-10-11 | $59.25 | $59.43 | $58.47 | $58.52 | $56.52 | 3,831,640 |
| 2019-10-10 | $59.00 | $59.22 | $58.13 | $58.85 | $56.84 | 3,507,515 |
| 2019-10-09 | $59.30 | $59.73 | $58.94 | $59.02 | $57.01 | 2,340,951 |
| 2019-10-08 | $59.11 | $59.98 | $58.88 | $59.14 | $57.12 | 2,883,690 |
| 2019-10-07 | $59.21 | $59.70 | $58.91 | $59.33 | $57.31 | 3,484,048 |
| 2019-10-04 | $58.54 | $59.72 | $58.32 | $59.49 | $57.46 | 4,652,795 |
| 2019-10-03 | $57.97 | $59.25 | $57.66 | $58.51 | $56.52 | 7,325,452 |
| 2019-10-02 | $56.44 | $57.92 | $54.95 | $57.82 | $55.85 | 13,259,726 |
| 2019-10-01 | $55.99 | $56.19 | $55.28 | $55.72 | $53.82 | 4,143,455 |
| 2019-09-30 | $54.93 | $56.14 | $54.76 | $55.85 | $53.95 | 3,643,266 |
| 2019-09-27 | $55.75 | $55.77 | $54.62 | $54.72 | $52.85 | 2,347,562 |
| 2019-09-26 | $55.92 | $55.96 | $55.09 | $55.57 | $53.68 | 2,363,024 |
| 2019-09-25 | $55.95 | $55.99 | $54.97 | $55.56 | $53.67 | 3,887,573 |
| 2019-09-24 | $54.94 | $56.05 | $54.70 | $55.20 | $53.32 | 3,118,020 |
| 2019-09-23 | $54.01 | $55.21 | $53.83 | $54.89 | $53.02 | 2,981,029 |
| 2019-09-20 | $53.94 | $54.54 | $53.77 | $54.10 | $52.26 | 2,665,338 |
| 2019-09-19 | $54.40 | $54.49 | $53.70 | $53.79 | $51.96 | 1,545,737 |
| 2019-09-18 | $52.50 | $54.22 | $52.43 | $54.15 | $52.30 | 3,851,550 |
| 2019-09-17 | $53.34 | $53.68 | $52.99 | $53.10 | $51.29 | 2,716,936 |
| 2019-09-16 | $53.52 | $54.07 | $53.24 | $53.34 | $51.52 | 4,264,394 |
| 2019-09-13 | $54.85 | $55.00 | $53.34 | $53.62 | $51.79 | 5,066,286 |
| 2019-09-12 | $54.58 | $54.98 | $53.95 | $54.58 | $52.72 | 3,173,892 |
| 2019-09-11 | $53.49 | $54.35 | $53.13 | $54.00 | $52.16 | 2,767,795 |
| 2019-09-10 | $52.49 | $53.30 | $52.13 | $53.30 | $51.48 | 2,346,978 |
| 2019-09-09 | $52.14 | $53.26 | $52.02 | $52.44 | $50.65 | 2,918,455 |
| 2019-09-06 | $51.94 | $52.47 | $51.81 | $52.00 | $50.23 | 1,612,418 |
| 2019-09-05 | $52.50 | $52.50 | $51.21 | $51.69 | $49.93 | 2,328,526 |
| 2019-09-04 | $51.26 | $52.26 | $51.07 | $51.99 | $50.22 | 1,329,835 |
| 2019-09-03 | $50.71 | $51.40 | $50.52 | $51.17 | $49.43 | 2,227,646 |
| 2019-08-30 | $51.19 | $51.43 | $50.31 | $51.00 | $49.26 | 2,614,407 |
| 2019-08-29 | $50.89 | $51.63 | $50.51 | $51.21 | $49.46 | 2,906,699 |
| 2019-08-28 | $50.32 | $50.65 | $49.55 | $50.41 | $48.69 | 2,885,159 |
| 2019-08-27 | $51.39 | $51.39 | $50.31 | $50.50 | $48.78 | 3,033,677 |
| 2019-08-26 | $51.29 | $51.57 | $50.73 | $51.04 | $49.30 | 1,702,039 |
| 2019-08-23 | $52.28 | $52.72 | $51.06 | $51.21 | $49.46 | 3,539,907 |
| 2019-08-22 | $51.54 | $52.15 | $51.03 | $52.00 | $50.23 | 1,844,900 |
| 2019-08-21 | $51.25 | $51.74 | $50.75 | $51.56 | $49.80 | 3,354,833 |
| 2019-08-20 | $50.11 | $51.16 | $49.98 | $50.95 | $49.21 | 2,446,817 |
| 2019-08-19 | $49.75 | $50.28 | $49.33 | $50.03 | $48.32 | 3,975,569 |
| 2019-08-16 | $48.86 | $49.39 | $47.98 | $49.25 | $47.57 | 4,478,509 |
| 2019-08-15 | $49.42 | $49.58 | $48.45 | $48.51 | $46.86 | 3,639,277 |
| 2019-08-14 | $49.81 | $50.06 | $48.78 | $49.41 | $47.73 | 4,939,402 |
| 2019-08-13 | $49.14 | $50.40 | $49.14 | $50.28 | $48.57 | 3,194,427 |
| 2019-08-12 | $49.80 | $50.09 | $48.90 | $49.26 | $47.58 | 3,591,908 |
| 2019-08-09 | $50.66 | $50.80 | $49.75 | $50.01 | $48.30 | 2,712,365 |
| 2019-08-08 | $49.86 | $50.93 | $49.86 | $50.86 | $49.13 | 3,170,589 |
| 2019-08-07 | $47.58 | $49.97 | $47.41 | $49.86 | $48.16 | 6,245,587 |
| 2019-08-06 | $47.53 | $48.40 | $47.39 | $48.19 | $46.55 | 4,024,385 |
| 2019-08-05 | $47.41 | $47.83 | $47.01 | $47.53 | $45.91 | 3,265,182 |
| 2019-08-02 | $48.41 | $48.53 | $47.49 | $47.98 | $46.34 | 2,461,741 |
| 2019-08-01 | $47.79 | $49.33 | $47.53 | $48.50 | $46.85 | 4,097,052 |
| 2019-07-31 | $48.43 | $48.64 | $47.09 | $47.57 | $45.95 | 2,865,848 |
| 2019-07-30 | $47.93 | $49.08 | $47.72 | $48.45 | $46.80 | 4,149,633 |
| 2019-07-29 | $47.65 | $48.10 | $47.18 | $47.98 | $46.34 | 3,823,317 |
| 2019-07-26 | $47.76 | $48.27 | $47.47 | $47.63 | $46.01 | 3,002,025 |
| 2019-07-25 | $47.17 | $47.81 | $47.06 | $47.76 | $46.13 | 3,508,023 |
| 2019-07-24 | $45.84 | $46.84 | $45.56 | $46.77 | $45.18 | 3,120,289 |
| 2019-07-23 | $45.99 | $46.25 | $45.52 | $45.86 | $44.30 | 5,000,433 |
| 2019-07-22 | $46.53 | $46.71 | $45.87 | $46.00 | $44.43 | 2,215,512 |
| 2019-07-19 | $46.91 | $47.12 | $46.26 | $46.27 | $44.69 | 2,581,100 |
| 2019-07-18 | $46.89 | $47.14 | $46.40 | $46.76 | $45.17 | 3,318,213 |
| 2019-07-17 | $47.95 | $48.09 | $46.82 | $46.83 | $45.23 | 2,921,889 |
| 2019-07-16 | $47.19 | $47.93 | $47.05 | $47.77 | $46.14 | 2,547,573 |
| 2019-07-15 | $47.85 | $48.10 | $47.15 | $47.30 | $45.69 | 2,198,251 |
| 2019-07-12 | $47.64 | $48.40 | $47.64 | $47.80 | $46.17 | 2,844,742 |
| 2019-07-11 | $48.67 | $48.67 | $47.19 | $47.64 | $46.02 | 3,382,637 |
| 2019-07-10 | $48.29 | $48.78 | $47.55 | $48.42 | $46.77 | 3,765,806 |
| 2019-07-09 | $48.07 | $48.13 | $47.24 | $47.37 | $45.72 | 4,096,381 |
| 2019-07-08 | $48.21 | $48.62 | $47.84 | $48.27 | $46.59 | 2,670,435 |
| 2019-07-05 | $48.74 | $49.00 | $47.91 | $48.28 | $46.60 | 2,755,112 |
| 2019-07-03 | $48.53 | $49.26 | $48.34 | $49.22 | $47.50 | 1,610,101 |
| 2019-07-02 | $48.00 | $48.64 | $47.68 | $48.55 | $46.86 | 3,382,116 |
| 2019-07-01 | $48.97 | $49.25 | $47.44 | $48.08 | $46.40 | 3,768,069 |
| 2019-06-28 | $48.33 | $49.31 | $48.28 | $48.46 | $46.77 | 4,156,913 |
| 2019-06-27 | $48.14 | $48.52 | $47.07 | $48.43 | $46.74 | 4,886,427 |
| 2019-06-26 | $47.75 | $48.44 | $47.09 | $47.55 | $45.89 | 5,951,022 |
| 2019-06-25 | $53.00 | $53.25 | $47.75 | $48.22 | $46.54 | 15,278,912 |
| 2019-06-24 | $51.55 | $52.13 | $50.95 | $51.41 | $49.62 | 3,086,011 |
| 2019-06-21 | $52.63 | $52.66 | $51.28 | $51.35 | $49.56 | 3,376,447 |
| 2019-06-20 | $52.72 | $52.97 | $52.01 | $52.73 | $50.89 | 2,435,423 |
| 2019-06-19 | $52.24 | $52.43 | $50.37 | $52.09 | $50.27 | 3,732,980 |
| 2019-06-18 | $52.89 | $53.52 | $51.86 | $52.49 | $50.66 | 2,491,976 |
| 2019-06-17 | $53.60 | $53.66 | $52.25 | $53.01 | $51.16 | 2,029,901 |
| 2019-06-14 | $52.95 | $53.87 | $52.82 | $53.55 | $51.68 | 1,900,153 |
| 2019-06-13 | $53.14 | $53.64 | $52.73 | $53.08 | $51.23 | 1,774,668 |
| 2019-06-12 | $52.15 | $53.07 | $52.03 | $52.09 | $50.27 | 1,746,570 |
| 2019-06-11 | $53.02 | $53.02 | $51.78 | $52.27 | $50.45 | 1,454,175 |
| 2019-06-10 | $53.42 | $53.86 | $52.32 | $52.78 | $50.94 | 1,772,716 |
| 2019-06-07 | $52.91 | $53.73 | $52.88 | $53.36 | $51.50 | 1,610,344 |
| 2019-06-06 | $52.31 | $53.40 | $52.08 | $52.68 | $50.84 | 2,884,293 |
| 2019-06-05 | $51.81 | $52.27 | $51.16 | $52.13 | $50.31 | 2,958,029 |
| 2019-06-04 | $50.86 | $51.62 | $50.54 | $51.40 | $49.61 | 3,782,146 |
| 2019-06-03 | $49.54 | $50.97 | $49.48 | $50.40 | $48.64 | 3,382,985 |
| 2019-05-31 | $49.93 | $50.17 | $49.13 | $49.66 | $47.93 | 2,744,491 |
| 2019-05-30 | $50.49 | $51.05 | $49.69 | $50.31 | $48.55 | 2,417,788 |
| 2019-05-29 | $51.34 | $51.84 | $50.23 | $50.55 | $48.79 | 2,910,425 |
| 2019-05-28 | $52.03 | $52.15 | $51.29 | $51.31 | $49.52 | 2,361,002 |
| 2019-05-24 | $51.40 | $51.91 | $51.24 | $51.91 | $50.10 | 1,342,885 |
| 2019-05-23 | $51.61 | $52.16 | $50.99 | $51.08 | $49.30 | 2,636,369 |
| 2019-05-22 | $51.31 | $52.55 | $51.25 | $51.76 | $49.95 | 1,922,399 |
| 2019-05-21 | $51.94 | $52.65 | $51.81 | $52.29 | $50.47 | 2,382,823 |
| 2019-05-20 | $53.00 | $53.27 | $51.72 | $51.81 | $50.00 | 2,513,306 |
| 2019-05-17 | $53.09 | $54.10 | $53.04 | $53.13 | $51.28 | 2,021,084 |
| 2019-05-16 | $53.26 | $54.50 | $53.15 | $53.66 | $51.79 | 2,680,549 |
| 2019-05-15 | $52.61 | $52.98 | $52.27 | $52.92 | $51.07 | 1,946,052 |
| 2019-05-14 | $51.43 | $53.29 | $51.17 | $52.75 | $50.91 | 2,648,335 |
| 2019-05-13 | $51.37 | $51.60 | $50.76 | $51.47 | $49.67 | 2,198,842 |
| 2019-05-10 | $51.76 | $52.10 | $51.14 | $51.86 | $50.05 | 1,379,196 |
| 2019-05-09 | $50.94 | $51.80 | $50.74 | $51.78 | $49.97 | 1,266,375 |
| 2019-05-08 | $51.75 | $51.93 | $51.07 | $51.13 | $49.35 | 1,978,724 |
| 2019-05-07 | $51.67 | $51.95 | $51.32 | $51.75 | $49.94 | 2,907,759 |
| 2019-05-06 | $51.77 | $52.04 | $51.31 | $51.85 | $50.04 | 3,424,132 |
| 2019-05-03 | $52.71 | $52.82 | $51.81 | $52.23 | $50.41 | 2,136,602 |
| 2019-05-02 | $52.19 | $53.01 | $51.79 | $52.36 | $50.53 | 2,173,113 |
| 2019-05-01 | $52.37 | $53.41 | $51.98 | $52.05 | $50.23 | 2,934,123 |
| 2019-04-30 | $51.98 | $52.25 | $51.74 | $52.03 | $50.21 | 3,170,555 |
| 2019-04-29 | $52.01 | $52.37 | $51.71 | $52.16 | $50.34 | 2,704,142 |
| 2019-04-26 | $51.63 | $52.12 | $51.37 | $52.03 | $50.21 | 2,192,184 |
| 2019-04-25 | $51.57 | $52.11 | $50.48 | $51.56 | $49.76 | 3,095,304 |
| 2019-04-24 | $52.57 | $53.10 | $52.26 | $52.63 | $50.79 | 2,572,743 |
| 2019-04-23 | $52.38 | $53.18 | $52.14 | $52.46 | $50.63 | 2,658,154 |
| 2019-04-22 | $52.68 | $52.80 | $51.83 | $52.09 | $50.23 | 2,315,442 |
| 2019-04-18 | $51.86 | $53.09 | $51.82 | $52.91 | $51.02 | 2,888,687 |
| 2019-04-17 | $51.15 | $52.04 | $50.95 | $51.91 | $50.06 | 2,772,516 |
| 2019-04-16 | $51.40 | $51.54 | $51.02 | $51.40 | $49.57 | 2,037,585 |
| 2019-04-15 | $51.14 | $51.35 | $50.67 | $51.14 | $49.32 | 2,503,086 |
| 2019-04-12 | $51.61 | $51.82 | $50.86 | $50.97 | $49.15 | 3,742,810 |
| 2019-04-11 | $50.87 | $51.36 | $50.74 | $51.30 | $49.47 | 2,747,060 |
| 2019-04-10 | $50.47 | $51.20 | $50.37 | $50.84 | $49.03 | 2,660,584 |
| 2019-04-09 | $51.01 | $51.20 | $50.14 | $50.23 | $48.44 | 3,516,061 |
| 2019-04-08 | $51.54 | $51.92 | $51.09 | $51.30 | $49.47 | 2,291,240 |
| 2019-04-05 | $51.22 | $51.77 | $51.00 | $51.68 | $49.84 | 3,567,491 |
| 2019-04-04 | $49.76 | $50.87 | $49.74 | $50.69 | $48.88 | 4,140,196 |
| 2019-04-03 | $49.17 | $50.19 | $48.80 | $49.81 | $48.04 | 3,871,932 |
| 2019-04-02 | $48.70 | $48.94 | $48.05 | $48.86 | $47.12 | 4,264,942 |
| 2019-04-01 | $48.94 | $49.44 | $48.13 | $48.91 | $47.17 | 4,868,669 |
| 2019-03-29 | $49.75 | $50.41 | $49.00 | $49.09 | $47.34 | 4,429,369 |
| 2019-03-28 | $51.39 | $51.61 | $49.74 | $49.76 | $47.99 | 6,158,394 |
| 2019-03-27 | $51.00 | $53.28 | $50.44 | $51.67 | $49.83 | 11,146,891 |
| 2019-03-26 | $49.56 | $49.82 | $48.73 | $49.71 | $47.94 | 6,430,412 |
| 2019-03-25 | $47.92 | $49.80 | $47.74 | $49.55 | $47.78 | 6,248,159 |
| 2019-03-22 | $47.43 | $48.40 | $47.09 | $47.84 | $46.14 | 4,353,831 |
| 2019-03-21 | $46.34 | $47.83 | $46.25 | $47.57 | $45.88 | 3,970,083 |
| 2019-03-20 | $46.51 | $46.73 | $44.84 | $46.22 | $44.57 | 4,922,336 |
| 2019-03-19 | $47.91 | $48.22 | $46.45 | $46.59 | $44.93 | 2,700,033 |
| 2019-03-18 | $47.82 | $48.06 | $47.27 | $47.86 | $46.15 | 2,415,595 |
| 2019-03-15 | $48.15 | $48.58 | $47.62 | $47.73 | $46.03 | 3,670,792 |
| 2019-03-14 | $48.06 | $48.27 | $47.43 | $48.02 | $46.31 | 2,746,161 |
| 2019-03-13 | $48.68 | $48.91 | $47.96 | $48.07 | $46.36 | 2,815,636 |
| 2019-03-12 | $48.59 | $48.70 | $48.08 | $48.56 | $46.83 | 2,266,839 |
| 2019-03-11 | $47.73 | $48.51 | $47.73 | $48.51 | $46.78 | 2,577,561 |
| 2019-03-08 | $47.39 | $48.39 | $46.94 | $47.73 | $46.03 | 3,724,134 |
| 2019-03-07 | $46.04 | $47.73 | $45.82 | $47.55 | $45.86 | 5,508,835 |
| 2019-03-06 | $46.01 | $46.59 | $45.87 | $45.90 | $44.26 | 3,311,117 |
| 2019-03-05 | $47.60 | $47.89 | $46.12 | $46.13 | $44.49 | 3,148,947 |
| 2019-03-04 | $47.21 | $48.33 | $47.21 | $47.60 | $45.90 | 3,204,261 |
| 2019-03-01 | $48.34 | $48.52 | $46.17 | $47.03 | $45.35 | 4,968,800 |
| 2019-02-28 | $48.41 | $48.71 | $47.80 | $47.98 | $46.27 | 4,343,010 |
| 2019-02-27 | $49.52 | $49.66 | $48.25 | $48.84 | $47.10 | 3,481,329 |
| 2019-02-26 | $49.23 | $49.93 | $48.84 | $49.46 | $47.70 | 2,793,559 |
| 2019-02-25 | $50.48 | $50.50 | $49.51 | $49.64 | $47.87 | 3,130,136 |
| 2019-02-22 | $49.43 | $50.31 | $49.01 | $50.25 | $48.46 | 4,557,466 |
| 2019-02-21 | $48.19 | $49.33 | $48.17 | $49.22 | $47.47 | 3,664,603 |
| 2019-02-20 | $49.38 | $49.76 | $48.65 | $48.95 | $47.21 | 3,681,245 |
| 2019-02-19 | $48.87 | $49.84 | $48.52 | $49.38 | $47.62 | 3,157,517 |
| 2019-02-15 | $48.62 | $49.21 | $48.44 | $48.90 | $47.16 | 3,598,135 |
| 2019-02-14 | $47.74 | $48.37 | $47.22 | $48.24 | $46.52 | 3,371,204 |
| 2019-02-13 | $48.70 | $48.97 | $47.82 | $48.17 | $46.45 | 4,625,197 |
| 2019-02-12 | $46.26 | $48.80 | $46.26 | $48.61 | $46.88 | 4,939,438 |
| 2019-02-11 | $46.06 | $46.07 | $45.56 | $45.99 | $44.35 | 1,855,582 |
| 2019-02-08 | $45.83 | $46.14 | $45.46 | $46.03 | $44.39 | 2,049,771 |
| 2019-02-07 | $45.90 | $46.67 | $45.48 | $46.19 | $44.54 | 2,626,125 |
| 2019-02-06 | $46.72 | $46.92 | $45.94 | $46.08 | $44.44 | 2,157,149 |
| 2019-02-05 | $46.65 | $47.03 | $46.30 | $46.91 | $45.24 | 3,043,224 |
| 2019-02-04 | $46.80 | $47.23 | $46.10 | $46.68 | $45.02 | 2,045,503 |
| 2019-02-01 | $47.32 | $48.47 | $47.02 | $47.15 | $45.47 | 3,369,873 |
| 2019-01-31 | $46.50 | $47.96 | $45.94 | $47.42 | $45.73 | 5,238,235 |
| 2019-01-30 | $46.23 | $46.41 | $44.88 | $46.40 | $44.75 | 4,563,017 |
| 2019-01-29 | $44.16 | $46.09 | $43.26 | $45.95 | $44.31 | 5,034,460 |
| 2019-01-28 | $44.33 | $45.37 | $44.12 | $44.52 | $42.93 | 3,051,959 |
| 2019-01-25 | $45.32 | $46.43 | $44.01 | $44.56 | $42.97 | 4,710,974 |
| 2019-01-24 | $43.76 | $44.97 | $43.49 | $44.87 | $43.27 | 3,706,987 |
| 2019-01-23 | $43.66 | $44.41 | $43.22 | $43.66 | $42.07 | 2,849,914 |
| 2019-01-22 | $43.70 | $44.26 | $43.21 | $43.51 | $41.92 | 3,069,876 |
| 2019-01-18 | $45.09 | $45.22 | $44.05 | $44.10 | $42.49 | 3,588,223 |
| 2019-01-17 | $44.81 | $45.33 | $44.38 | $44.78 | $43.15 | 3,512,776 |
| 2019-01-16 | $45.89 | $46.25 | $45.16 | $45.36 | $43.70 | 3,418,620 |
| 2019-01-15 | $45.04 | $46.25 | $45.04 | $45.88 | $44.21 | 2,940,932 |
| 2019-01-14 | $46.00 | $46.39 | $45.12 | $45.20 | $43.55 | 3,667,272 |
| 2019-01-11 | $45.17 | $47.21 | $45.01 | $46.41 | $44.72 | 5,395,086 |
| 2019-01-10 | $46.01 | $46.15 | $44.75 | $45.17 | $43.52 | 5,567,665 |
| 2019-01-09 | $43.90 | $47.18 | $42.66 | $46.29 | $44.60 | 13,891,669 |
| 2019-01-08 | $42.74 | $43.15 | $41.84 | $42.89 | $41.33 | 6,697,606 |
| 2019-01-07 | $41.65 | $43.15 | $41.17 | $42.38 | $40.83 | 6,124,814 |
| 2019-01-04 | $40.08 | $41.32 | $39.96 | $41.21 | $39.71 | 4,535,054 |
| 2019-01-03 | $39.71 | $40.30 | $39.21 | $39.55 | $38.11 | 2,736,073 |
| 2019-01-02 | $38.56 | $40.36 | $38.43 | $39.96 | $38.50 | 5,027,101 |
| 2018-12-31 | $39.60 | $39.96 | $38.28 | $39.15 | $37.72 | 2,794,548 |
| 2018-12-28 | $39.57 | $40.32 | $38.87 | $39.43 | $37.99 | 2,590,646 |
| 2018-12-27 | $38.78 | $39.74 | $38.16 | $39.50 | $38.06 | 3,390,989 |
| 2018-12-26 | $38.32 | $39.46 | $37.29 | $39.46 | $38.02 | 3,971,578 |
| 2018-12-24 | $38.75 | $38.92 | $37.51 | $38.06 | $36.67 | 2,414,563 |
| 2018-12-21 | $40.53 | $41.20 | $38.86 | $38.96 | $37.54 | 7,070,984 |
| 2018-12-20 | $40.71 | $41.52 | $40.41 | $40.88 | $39.39 | 5,516,515 |
| 2018-12-19 | $41.11 | $42.90 | $40.93 | $41.03 | $39.53 | 5,974,118 |
| 2018-12-18 | $40.43 | $41.80 | $39.94 | $41.01 | $39.51 | 5,134,134 |
| 2018-12-17 | $40.11 | $40.85 | $39.84 | $40.02 | $38.56 | 4,409,391 |
| 2018-12-14 | $40.37 | $41.43 | $40.01 | $40.21 | $38.74 | 2,370,678 |
| 2018-12-13 | $41.17 | $41.56 | $40.69 | $40.91 | $39.42 | 4,434,445 |
| 2018-12-12 | $40.93 | $41.91 | $40.52 | $41.18 | $39.68 | 5,072,345 |
| 2018-12-11 | $41.69 | $41.89 | $40.45 | $40.47 | $38.99 | 2,823,171 |
| 2018-12-10 | $42.06 | $42.85 | $40.89 | $41.12 | $39.62 | 2,984,631 |
| 2018-12-07 | $42.61 | $43.85 | $41.99 | $42.00 | $40.47 | 3,642,620 |
| 2018-12-06 | $40.57 | $42.46 | $40.37 | $42.46 | $40.91 | 5,776,711 |
| 2018-12-04 | $42.69 | $43.09 | $40.99 | $41.13 | $39.63 | 6,045,082 |
| 2018-12-03 | $43.45 | $43.72 | $42.35 | $43.61 | $42.02 | 4,365,445 |
| 2018-11-30 | $43.12 | $43.35 | $42.43 | $42.73 | $41.17 | 4,133,450 |
| 2018-11-29 | $43.73 | $44.10 | $42.94 | $43.04 | $41.47 | 3,156,707 |
| 2018-11-28 | $43.01 | $44.06 | $41.53 | $43.88 | $42.28 | 4,875,112 |
| 2018-11-27 | $42.54 | $43.30 | $42.53 | $42.87 | $41.31 | 2,237,018 |
| 2018-11-26 | $43.13 | $43.38 | $42.44 | $42.84 | $41.28 | 2,649,323 |
| 2018-11-23 | $42.50 | $43.17 | $42.38 | $42.74 | $41.18 | 1,146,817 |
| 2018-11-21 | $42.30 | $43.25 | $41.80 | $42.78 | $41.22 | 3,967,776 |
| 2018-11-20 | $40.89 | $42.35 | $40.82 | $42.14 | $40.60 | 6,735,688 |
| 2018-11-19 | $40.99 | $41.79 | $40.23 | $41.47 | $39.96 | 5,034,088 |
| 2018-11-16 | $39.47 | $41.27 | $39.43 | $41.05 | $39.55 | 5,252,922 |
| 2018-11-15 | $40.55 | $40.95 | $38.23 | $39.53 | $38.09 | 8,985,334 |
| 2018-11-14 | $41.70 | $42.30 | $41.09 | $41.61 | $40.09 | 4,400,678 |
| 2018-11-13 | $40.85 | $41.81 | $40.85 | $41.26 | $39.75 | 3,961,292 |
| 2018-11-12 | $41.41 | $42.04 | $40.57 | $40.68 | $39.20 | 4,007,490 |
| 2018-11-09 | $41.73 | $42.56 | $41.56 | $41.90 | $40.37 | 4,539,019 |
| 2018-11-08 | $41.47 | $42.71 | $40.90 | $41.90 | $40.37 | 6,354,535 |
| 2018-11-07 | $44.45 | $44.48 | $42.29 | $42.97 | $41.40 | 4,373,546 |
| 2018-11-06 | $44.49 | $44.54 | $43.79 | $43.98 | $42.38 | 2,607,536 |
| 2018-11-05 | $43.23 | $44.42 | $43.06 | $44.39 | $42.77 | 3,745,058 |
| 2018-11-02 | $44.52 | $44.56 | $42.66 | $43.28 | $41.70 | 3,910,809 |
| 2018-11-01 | $43.05 | $44.73 | $42.69 | $44.04 | $42.43 | 7,611,676 |
| 2018-10-31 | $43.53 | $43.69 | $42.38 | $42.98 | $41.41 | 7,744,694 |
| 2018-10-30 | $40.91 | $43.11 | $40.37 | $43.04 | $41.47 | 10,655,834 |
| 2018-10-29 | $42.66 | $42.95 | $40.59 | $41.01 | $39.51 | 5,598,006 |
| 2018-10-26 | $39.50 | $42.72 | $39.34 | $41.79 | $40.27 | 11,803,911 |
| 2018-10-25 | $39.39 | $40.75 | $39.39 | $40.19 | $38.72 | 7,605,287 |
| 2018-10-24 | $40.62 | $41.78 | $38.79 | $38.84 | $37.42 | 6,499,966 |
| 2018-10-23 | $38.97 | $41.37 | $38.94 | $40.70 | $39.21 | 9,307,108 |
| 2018-10-22 | $41.10 | $41.21 | $39.29 | $39.37 | $37.93 | 5,022,621 |
| 2018-10-19 | $42.50 | $42.52 | $40.55 | $40.83 | $39.34 | 4,890,529 |
| 2018-10-18 | $42.59 | $43.34 | $42.33 | $42.42 | $40.87 | 3,375,717 |
| 2018-10-17 | $43.23 | $43.36 | $42.49 | $43.08 | $41.47 | 5,362,496 |
| 2018-10-16 | $43.40 | $44.31 | $43.16 | $44.10 | $42.45 | 4,752,045 |
| 2018-10-15 | $42.97 | $43.44 | $42.76 | $43.04 | $41.43 | 3,332,251 |
| 2018-10-12 | $43.94 | $43.99 | $42.70 | $43.15 | $41.54 | 5,791,366 |
| 2018-10-11 | $43.60 | $44.25 | $43.22 | $43.31 | $41.69 | 5,462,124 |
| 2018-10-10 | $44.39 | $44.98 | $43.70 | $43.72 | $42.09 | 4,432,105 |
| 2018-10-09 | $45.54 | $45.81 | $44.29 | $44.31 | $42.65 | 4,576,095 |
| 2018-10-08 | $44.63 | $45.62 | $44.53 | $45.44 | $43.74 | 4,320,532 |
| 2018-10-05 | $44.50 | $45.13 | $43.66 | $44.78 | $43.11 | 8,970,694 |
| 2018-10-04 | $45.97 | $46.00 | $44.54 | $44.69 | $43.02 | 7,254,842 |
| 2018-10-03 | $46.45 | $47.74 | $45.37 | $46.24 | $44.51 | 11,511,793 |
| 2018-10-02 | $47.18 | $48.00 | $46.74 | $46.77 | $45.02 | 8,668,386 |
| 2018-10-01 | $47.00 | $47.42 | $46.78 | $47.16 | $45.40 | 5,014,428 |
| 2018-09-28 | $47.01 | $47.39 | $46.60 | $46.69 | $44.94 | 5,220,813 |
| 2018-09-27 | $47.76 | $47.83 | $46.76 | $47.08 | $45.32 | 5,048,925 |
| 2018-09-26 | $49.19 | $49.57 | $47.56 | $47.90 | $46.11 | 4,420,807 |
| 2018-09-25 | $49.24 | $49.30 | $48.71 | $48.87 | $47.04 | 3,595,937 |
| 2018-09-24 | $49.90 | $49.99 | $48.98 | $49.00 | $47.17 | 3,125,262 |
| 2018-09-21 | $50.69 | $50.72 | $49.57 | $50.13 | $48.26 | 7,790,100 |
| 2018-09-20 | $51.48 | $51.72 | $50.35 | $50.72 | $48.82 | 4,529,846 |
| 2018-09-19 | $51.78 | $52.60 | $51.24 | $51.39 | $49.47 | 2,587,521 |
| 2018-09-18 | $51.32 | $52.28 | $51.28 | $51.81 | $49.87 | 4,580,114 |
| 2018-09-17 | $52.49 | $52.64 | $51.08 | $51.16 | $49.25 | 3,215,027 |
| 2018-09-14 | $52.24 | $52.79 | $51.43 | $52.53 | $50.57 | 2,696,199 |
| 2018-09-13 | $52.26 | $52.62 | $51.14 | $52.35 | $50.39 | 3,833,697 |
| 2018-09-12 | $51.21 | $52.36 | $51.03 | $52.22 | $50.27 | 4,670,331 |
| 2018-09-11 | $50.50 | $51.71 | $50.47 | $51.17 | $49.26 | 4,194,268 |
| 2018-09-10 | $50.77 | $51.24 | $50.32 | $50.69 | $48.79 | 3,512,463 |
| 2018-09-07 | $51.84 | $51.89 | $50.44 | $50.53 | $48.64 | 2,957,753 |
| 2018-09-06 | $52.67 | $53.30 | $52.23 | $52.34 | $50.38 | 2,074,662 |
| 2018-09-05 | $51.74 | $52.82 | $51.40 | $52.52 | $50.56 | 2,357,345 |
| 2018-09-04 | $51.63 | $51.93 | $51.45 | $51.72 | $49.79 | 1,643,537 |
| 2018-08-31 | $51.89 | $52.04 | $51.42 | $51.67 | $49.74 | 1,480,795 |
| 2018-08-30 | $52.43 | $52.71 | $51.78 | $51.84 | $49.90 | 1,569,736 |
| 2018-08-29 | $52.57 | $53.00 | $51.99 | $52.69 | $50.72 | 2,285,522 |
| 2018-08-28 | $52.42 | $52.78 | $52.27 | $52.61 | $50.64 | 2,495,500 |
| 2018-08-27 | $51.60 | $52.72 | $51.55 | $52.42 | $50.46 | 1,632,546 |
| 2018-08-24 | $51.74 | $52.11 | $51.50 | $51.55 | $49.62 | 1,395,186 |
| 2018-08-23 | $52.39 | $52.50 | $51.46 | $51.71 | $49.78 | 1,780,254 |
| 2018-08-22 | $53.16 | $53.22 | $52.30 | $52.53 | $50.57 | 1,503,594 |
| 2018-08-21 | $52.37 | $53.67 | $52.29 | $53.26 | $51.27 | 4,316,794 |
| 2018-08-20 | $50.56 | $51.52 | $50.56 | $51.13 | $49.22 | 2,092,088 |
| 2018-08-17 | $50.37 | $50.78 | $50.05 | $50.57 | $48.68 | 2,387,228 |
| 2018-08-16 | $50.43 | $51.01 | $50.08 | $50.48 | $48.59 | 2,409,149 |
| 2018-08-15 | $50.62 | $50.69 | $49.74 | $50.23 | $48.35 | 3,576,881 |
| 2018-08-14 | $50.94 | $51.49 | $50.61 | $50.99 | $49.08 | 3,508,189 |
| 2018-08-13 | $53.03 | $53.06 | $50.46 | $50.78 | $48.88 | 4,111,626 |
| 2018-08-10 | $52.96 | $53.47 | $52.07 | $53.38 | $51.38 | 2,841,036 |
| 2018-08-09 | $53.33 | $53.98 | $53.08 | $53.45 | $51.45 | 2,096,808 |
| 2018-08-08 | $53.19 | $53.35 | $52.79 | $53.27 | $51.28 | 2,518,396 |
| 2018-08-07 | $51.85 | $53.08 | $51.64 | $53.00 | $51.02 | 1,989,161 |
| 2018-08-06 | $51.45 | $52.01 | $50.84 | $51.76 | $49.82 | 2,037,963 |
| 2018-08-03 | $50.94 | $51.62 | $50.75 | $51.48 | $49.55 | 2,589,835 |
| 2018-08-02 | $51.43 | $51.61 | $50.32 | $50.81 | $48.91 | 4,854,134 |
| 2018-08-01 | $52.44 | $52.55 | $51.51 | $51.74 | $49.81 | 2,954,355 |
| 2018-07-31 | $52.14 | $52.45 | $51.53 | $52.27 | $50.32 | 2,725,164 |
| 2018-07-30 | $52.20 | $52.44 | $51.80 | $51.88 | $49.94 | 3,535,792 |
| 2018-07-27 | $52.69 | $53.20 | $51.38 | $52.11 | $50.16 | 5,910,451 |
| 2018-07-26 | $51.58 | $52.59 | $51.09 | $52.53 | $50.57 | 4,648,202 |
| 2018-07-25 | $52.03 | $52.39 | $50.54 | $51.35 | $49.43 | 4,681,693 |
| 2018-07-24 | $54.21 | $54.34 | $52.52 | $52.59 | $50.62 | 4,230,394 |
| 2018-07-23 | $55.00 | $55.05 | $54.06 | $54.30 | $52.27 | 3,298,112 |
| 2018-07-20 | $55.06 | $55.13 | $54.19 | $54.68 | $52.64 | 3,605,614 |
| 2018-07-19 | $55.13 | $55.58 | $54.74 | $55.14 | $53.08 | 3,054,785 |
| 2018-07-18 | $54.92 | $55.37 | $54.24 | $55.17 | $53.11 | 2,845,368 |
| 2018-07-17 | $54.05 | $55.77 | $53.98 | $55.55 | $53.47 | 3,670,437 |
| 2018-07-16 | $54.00 | $54.58 | $53.46 | $54.05 | $52.03 | 2,705,747 |
| 2018-07-13 | $53.68 | $54.25 | $53.56 | $54.06 | $52.04 | 1,374,271 |
| 2018-07-12 | $54.20 | $54.38 | $53.37 | $53.78 | $51.77 | 3,156,306 |
| 2018-07-11 | $53.95 | $54.77 | $53.92 | $53.97 | $51.95 | 3,393,434 |
| 2018-07-10 | $54.89 | $55.22 | $53.91 | $54.35 | $52.28 | 4,510,263 |
| 2018-07-09 | $54.34 | $54.70 | $54.09 | $54.63 | $52.55 | 3,830,602 |
| 2018-07-06 | $53.21 | $54.38 | $52.96 | $53.69 | $51.64 | 2,982,641 |
| 2018-07-05 | $52.79 | $53.27 | $52.40 | $53.12 | $51.10 | 2,553,715 |
| 2018-07-03 | $52.46 | $52.80 | $52.08 | $52.38 | $50.38 | 1,062,547 |
| 2018-07-02 | $52.00 | $52.95 | $51.61 | $52.17 | $50.18 | 2,798,587 |
| 2018-06-29 | $53.07 | $53.33 | $52.45 | $52.50 | $50.50 | 4,336,419 |
| 2018-06-28 | $50.83 | $52.16 | $50.77 | $52.04 | $50.06 | 3,493,435 |
| 2018-06-27 | $52.20 | $52.24 | $50.97 | $51.26 | $49.31 | 5,202,170 |
| 2018-06-26 | $52.85 | $53.87 | $51.05 | $51.61 | $49.64 | 15,700,781 |
| 2018-06-25 | $50.95 | $51.06 | $48.71 | $49.22 | $47.34 | 6,268,744 |
| 2018-06-22 | $51.60 | $51.72 | $50.72 | $51.20 | $49.25 | 7,385,372 |
| 2018-06-21 | $52.26 | $52.45 | $51.57 | $51.68 | $49.71 | 2,089,095 |
| 2018-06-20 | $51.91 | $52.53 | $51.12 | $52.23 | $50.24 | 2,646,258 |
| 2018-06-19 | $51.60 | $52.69 | $51.58 | $52.07 | $50.09 | 3,675,562 |
| 2018-06-18 | $52.39 | $53.20 | $51.63 | $51.97 | $49.99 | 4,622,422 |
| 2018-06-15 | $53.00 | $53.66 | $52.11 | $52.82 | $50.81 | 5,237,383 |
| 2018-06-14 | $52.44 | $53.17 | $52.10 | $53.07 | $51.05 | 5,309,493 |
| 2018-06-13 | $54.45 | $54.45 | $51.75 | $52.49 | $50.49 | 5,765,767 |
| 2018-06-12 | $53.84 | $54.82 | $53.66 | $54.68 | $52.60 | 2,473,876 |
| 2018-06-11 | $54.00 | $54.47 | $53.45 | $53.70 | $51.65 | 2,857,381 |
| 2018-06-08 | $52.43 | $54.15 | $52.34 | $54.00 | $51.94 | 3,611,196 |
| 2018-06-07 | $52.40 | $53.10 | $52.07 | $52.44 | $50.44 | 2,472,858 |
| 2018-06-06 | $51.86 | $52.33 | $50.80 | $52.29 | $50.30 | 2,978,743 |
| 2018-06-05 | $51.66 | $52.87 | $51.66 | $52.00 | $50.02 | 3,526,224 |
| 2018-06-04 | $51.91 | $52.30 | $51.62 | $52.07 | $50.09 | 3,156,487 |
| 2018-06-01 | $52.00 | $52.06 | $50.69 | $51.62 | $49.65 | 3,820,972 |
| 2018-05-31 | $52.55 | $52.67 | $51.66 | $51.74 | $49.77 | 3,344,845 |
| 2018-05-30 | $53.47 | $53.60 | $52.39 | $52.50 | $50.50 | 2,381,349 |
| 2018-05-29 | $53.06 | $54.18 | $52.97 | $53.29 | $51.26 | 3,058,911 |
| 2018-05-25 | $51.74 | $53.75 | $51.70 | $53.39 | $51.36 | 4,303,893 |
| 2018-05-24 | $51.72 | $52.14 | $50.94 | $51.46 | $49.50 | 2,823,399 |
| 2018-05-23 | $50.36 | $51.84 | $50.21 | $51.75 | $49.78 | 3,793,632 |
| 2018-05-22 | $51.41 | $51.81 | $50.74 | $50.87 | $48.93 | 4,352,299 |
| 2018-05-21 | $52.29 | $53.02 | $51.99 | $52.27 | $50.28 | 2,469,179 |
| 2018-05-18 | $51.30 | $52.38 | $51.05 | $52.03 | $50.05 | 2,515,973 |
| 2018-05-17 | $50.98 | $51.64 | $50.95 | $51.30 | $49.35 | 2,533,387 |
| 2018-05-16 | $51.11 | $51.57 | $50.00 | $50.97 | $49.03 | 6,153,275 |
| 2018-05-15 | $53.68 | $53.97 | $50.87 | $51.21 | $49.26 | 5,502,427 |
| 2018-05-14 | $54.36 | $54.72 | $54.04 | $54.29 | $52.22 | 2,627,506 |
| 2018-05-11 | $54.23 | $55.13 | $54.18 | $54.29 | $52.22 | 2,029,826 |
| 2018-05-10 | $53.91 | $54.54 | $53.72 | $54.19 | $52.12 | 2,421,043 |
| 2018-05-09 | $54.52 | $54.77 | $53.03 | $53.61 | $51.57 | 2,946,796 |
| 2018-05-08 | $54.29 | $54.69 | $53.94 | $54.43 | $52.36 | 2,543,936 |
| 2018-05-07 | $54.60 | $54.79 | $54.02 | $54.33 | $52.26 | 3,863,681 |
| 2018-05-04 | $53.38 | $54.90 | $52.84 | $54.44 | $52.37 | 3,416,247 |
| 2018-05-03 | $53.26 | $53.75 | $52.63 | $53.63 | $51.59 | 2,570,943 |
| 2018-05-02 | $53.84 | $54.29 | $53.13 | $53.25 | $51.22 | 3,035,716 |
| 2018-05-01 | $52.81 | $54.52 | $52.44 | $53.91 | $51.86 | 5,687,080 |
| 2018-04-30 | $54.75 | $55.05 | $52.86 | $52.89 | $50.87 | 4,122,049 |
| 2018-04-27 | $54.25 | $55.40 | $54.18 | $54.85 | $52.76 | 3,341,377 |
| 2018-04-26 | $54.58 | $54.60 | $53.02 | $54.29 | $52.22 | 5,479,370 |
| 2018-04-25 | $53.55 | $53.97 | $52.85 | $53.91 | $51.86 | 4,473,625 |
| 2018-04-24 | $55.03 | $55.49 | $53.33 | $53.47 | $51.43 | 4,777,734 |
| 2018-04-23 | $54.62 | $55.15 | $54.03 | $54.46 | $52.35 | 3,127,298 |
| 2018-04-20 | $55.75 | $56.35 | $54.41 | $54.62 | $52.50 | 4,402,795 |
| 2018-04-19 | $57.52 | $57.57 | $54.20 | $55.62 | $53.46 | 7,194,305 |
| 2018-04-18 | $57.80 | $58.49 | $57.45 | $57.64 | $55.40 | 2,629,815 |
| 2018-04-17 | $57.52 | $58.04 | $57.27 | $57.53 | $55.30 | 3,201,677 |
| 2018-04-16 | $57.23 | $57.92 | $56.49 | $57.13 | $54.91 | 3,304,797 |
| 2018-04-13 | $56.87 | $57.65 | $55.90 | $56.94 | $54.73 | 6,269,954 |
| 2018-04-12 | $58.49 | $58.61 | $56.50 | $56.75 | $54.55 | 6,193,299 |
| 2018-04-11 | $59.53 | $60.44 | $58.04 | $58.19 | $55.93 | 4,784,232 |
| 2018-04-10 | $61.61 | $61.63 | $59.75 | $60.09 | $57.76 | 5,845,835 |
| 2018-04-09 | $61.67 | $62.16 | $60.75 | $60.78 | $58.42 | 3,591,326 |
| 2018-04-06 | $63.14 | $63.78 | $60.36 | $61.58 | $59.19 | 7,352,209 |
| 2018-04-05 | $63.46 | $64.90 | $62.68 | $64.00 | $61.52 | 6,946,187 |
| 2018-04-04 | $58.53 | $64.08 | $58.01 | $62.82 | $60.38 | 18,562,256 |
| 2018-04-03 | $57.08 | $57.82 | $55.48 | $57.09 | $54.87 | 5,666,859 |
| 2018-04-02 | $58.71 | $58.71 | $55.87 | $56.83 | $54.62 | 5,276,497 |
| 2018-03-29 | $58.82 | $59.20 | $58.69 | $58.94 | $56.65 | 4,110,789 |
| 2018-03-28 | $58.91 | $59.45 | $58.61 | $58.76 | $56.48 | 3,049,903 |
| 2018-03-27 | $59.39 | $59.40 | $58.25 | $58.67 | $56.39 | 2,924,929 |
| 2018-03-26 | $59.04 | $59.40 | $58.33 | $59.21 | $56.91 | 2,410,607 |
| 2018-03-23 | $59.17 | $60.26 | $58.01 | $58.06 | $55.81 | 3,558,856 |
| 2018-03-22 | $59.30 | $60.41 | $58.63 | $58.68 | $56.40 | 2,986,319 |
| 2018-03-21 | $59.03 | $60.57 | $58.70 | $59.90 | $57.57 | 3,113,308 |
| 2018-03-20 | $59.25 | $59.75 | $58.62 | $58.87 | $56.58 | 2,403,066 |
| 2018-03-19 | $59.00 | $59.10 | $58.24 | $59.06 | $56.77 | 2,796,047 |
| 2018-03-16 | $58.97 | $59.56 | $58.47 | $59.21 | $56.91 | 3,709,947 |
| 2018-03-15 | $60.07 | $60.30 | $58.49 | $58.89 | $56.60 | 3,331,020 |
| 2018-03-14 | $60.87 | $60.90 | $59.73 | $59.90 | $57.57 | 3,350,816 |
| 2018-03-13 | $60.86 | $61.52 | $60.44 | $60.56 | $58.21 | 3,738,969 |
| 2018-03-12 | $59.86 | $60.73 | $59.80 | $60.43 | $58.08 | 3,794,930 |
| 2018-03-09 | $59.01 | $59.88 | $58.24 | $59.79 | $57.47 | 3,781,119 |
| 2018-03-08 | $59.29 | $59.57 | $58.00 | $58.66 | $56.38 | 3,137,667 |
| 2018-03-07 | $58.69 | $59.66 | $58.54 | $59.29 | $56.99 | 2,458,288 |
| 2018-03-06 | $58.64 | $59.33 | $57.88 | $59.17 | $56.87 | 5,147,243 |
| 2018-03-05 | $57.04 | $58.65 | $56.96 | $58.31 | $56.05 | 6,150,982 |
| 2018-03-02 | $56.78 | $57.58 | $55.92 | $57.48 | $55.25 | 4,306,343 |
| 2018-03-01 | $56.84 | $57.55 | $56.17 | $57.36 | $55.13 | 5,266,487 |
| 2018-02-28 | $57.90 | $58.13 | $55.94 | $56.58 | $54.38 | 9,061,845 |
| 2018-02-27 | $59.57 | $60.81 | $57.66 | $57.66 | $55.42 | 5,085,266 |
| 2018-02-26 | $59.37 | $59.62 | $58.45 | $59.45 | $57.14 | 4,722,127 |
| 2018-02-23 | $59.56 | $59.56 | $58.20 | $59.04 | $56.75 | 3,484,370 |
| 2018-02-22 | $58.98 | $59.32 | $58.13 | $58.43 | $56.16 | 4,884,319 |
| 2018-02-21 | $59.38 | $60.39 | $58.64 | $58.66 | $56.38 | 3,788,810 |
| 2018-02-20 | $60.65 | $60.78 | $58.97 | $59.15 | $56.85 | 4,353,904 |
| 2018-02-16 | $60.29 | $61.13 | $60.11 | $60.86 | $58.50 | 6,307,316 |
| 2018-02-15 | $61.88 | $61.88 | $60.02 | $60.40 | $58.05 | 4,626,784 |
| 2018-02-14 | $59.50 | $61.76 | $59.47 | $61.23 | $58.85 | 6,979,083 |
| 2018-02-13 | $59.40 | $60.14 | $58.84 | $59.96 | $57.63 | 7,260,630 |
| 2018-02-12 | $59.32 | $60.56 | $57.77 | $59.34 | $57.04 | 17,221,501 |
| 2018-02-09 | $60.00 | $60.00 | $57.39 | $58.69 | $56.41 | 7,750,740 |
| 2018-02-08 | $60.79 | $61.10 | $59.01 | $59.11 | $56.81 | 6,770,818 |
| 2018-02-07 | $60.67 | $63.40 | $60.39 | $60.91 | $58.55 | 8,399,906 |
| 2018-02-06 | $56.56 | $60.67 | $56.03 | $60.44 | $58.09 | 8,418,757 |
| 2018-02-05 | $59.52 | $60.32 | $57.10 | $57.70 | $55.46 | 6,066,423 |
| 2018-02-02 | $62.27 | $62.40 | $59.97 | $60.02 | $57.69 | 4,857,700 |
| 2018-02-01 | $62.20 | $63.52 | $61.73 | $62.84 | $60.40 | 6,011,836 |
| 2018-01-31 | $64.71 | $65.45 | $62.45 | $62.66 | $60.23 | 5,932,203 |
| 2018-01-30 | $64.49 | $64.84 | $63.47 | $63.87 | $61.39 | 4,888,622 |
| 2018-01-29 | $67.40 | $67.70 | $64.93 | $65.02 | $62.50 | 5,157,183 |
| 2018-01-26 | $68.79 | $68.97 | $67.24 | $67.82 | $65.19 | 5,831,193 |
| 2018-01-25 | $70.81 | $70.94 | $68.01 | $68.47 | $65.81 | 4,283,666 |
| 2018-01-24 | $70.98 | $71.89 | $70.43 | $70.86 | $68.07 | 2,823,827 |
| 2018-01-23 | $71.69 | $71.94 | $70.60 | $70.93 | $68.14 | 2,769,787 |
| 2018-01-22 | $71.97 | $72.17 | $71.36 | $71.73 | $68.90 | 3,924,220 |
| 2018-01-19 | $70.60 | $71.87 | $70.59 | $71.82 | $68.99 | 3,638,089 |
| 2018-01-18 | $71.77 | $72.07 | $70.43 | $70.54 | $67.76 | 4,269,170 |
| 2018-01-17 | $69.26 | $70.83 | $68.90 | $70.71 | $67.92 | 3,398,419 |
| 2018-01-16 | $69.86 | $69.87 | $68.62 | $68.78 | $66.07 | 3,272,801 |
| 2018-01-12 | $69.13 | $69.93 | $69.04 | $69.26 | $66.53 | 3,783,905 |
| 2018-01-11 | $68.91 | $70.40 | $68.62 | $69.57 | $66.83 | 6,362,225 |
| 2018-01-10 | $66.24 | $68.51 | $65.75 | $68.26 | $65.57 | 9,591,046 |
| 2018-01-09 | $67.38 | $67.44 | $66.31 | $66.67 | $64.04 | 4,811,776 |
| 2018-01-08 | $67.77 | $67.80 | $67.08 | $67.23 | $64.58 | 3,295,027 |
| 2018-01-05 | $67.40 | $67.63 | $66.77 | $67.58 | $64.92 | 3,768,476 |
| 2018-01-04 | $67.23 | $67.45 | $66.50 | $66.95 | $64.31 | 4,594,141 |
| 2018-01-03 | $64.99 | $67.40 | $64.99 | $67.23 | $64.58 | 5,642,079 |
| 2018-01-02 | $63.93 | $64.85 | $63.79 | $64.84 | $62.29 | 3,710,453 |
| 2017-12-29 | $64.04 | $64.37 | $63.10 | $63.24 | $60.75 | 2,123,197 |
| 2017-12-28 | $64.01 | $64.17 | $63.69 | $63.82 | $61.31 | 2,404,448 |
| 2017-12-27 | $64.05 | $64.40 | $63.82 | $63.92 | $61.40 | 1,279,747 |
| 2017-12-26 | $64.00 | $64.42 | $63.74 | $63.89 | $61.37 | 1,788,280 |
| 2017-12-22 | $64.00 | $64.24 | $63.51 | $64.00 | $61.48 | 2,493,560 |
| 2017-12-21 | $62.75 | $64.01 | $62.75 | $63.75 | $61.24 | 2,152,087 |
| 2017-12-20 | $62.25 | $62.90 | $62.04 | $62.56 | $60.10 | 2,200,177 |
| 2017-12-19 | $62.55 | $62.58 | $61.84 | $61.88 | $59.44 | 2,163,998 |
| 2017-12-18 | $61.88 | $62.62 | $61.88 | $62.36 | $59.90 | 2,695,430 |
| 2017-12-15 | $61.39 | $61.63 | $61.08 | $61.40 | $58.98 | 3,808,893 |
| 2017-12-14 | $61.15 | $61.66 | $61.01 | $61.14 | $58.73 | 2,701,644 |
| 2017-12-13 | $61.71 | $61.82 | $61.04 | $61.11 | $58.70 | 2,751,170 |
| 2017-12-12 | $61.43 | $62.29 | $61.41 | $61.43 | $59.01 | 2,602,870 |
| 2017-12-11 | $62.54 | $62.58 | $61.35 | $61.68 | $59.25 | 2,817,011 |
| 2017-12-08 | $61.82 | $62.23 | $61.64 | $62.18 | $59.73 | 2,036,652 |
| 2017-12-07 | $60.84 | $62.19 | $60.67 | $61.71 | $59.28 | 2,277,586 |
| 2017-12-06 | $61.75 | $62.18 | $60.84 | $60.91 | $58.51 | 3,740,238 |
| 2017-12-05 | $61.87 | $62.55 | $61.03 | $62.03 | $59.59 | 3,727,589 |
| 2017-12-04 | $63.41 | $63.94 | $62.84 | $62.98 | $60.50 | 4,516,271 |
| 2017-12-01 | $62.84 | $63.27 | $61.26 | $62.56 | $60.10 | 4,958,569 |
| 2017-11-30 | $62.67 | $63.15 | $62.20 | $62.78 | $60.31 | 4,778,496 |
| 2017-11-29 | $61.50 | $62.66 | $61.00 | $62.18 | $59.73 | 5,049,427 |
| 2017-11-28 | $60.92 | $61.58 | $60.81 | $61.54 | $59.12 | 4,144,314 |
| 2017-11-27 | $61.01 | $61.13 | $60.23 | $60.75 | $58.36 | 3,956,400 |
| 2017-11-24 | $60.74 | $61.35 | $60.69 | $61.02 | $58.62 | 1,290,840 |
| 2017-11-22 | $60.36 | $60.81 | $60.05 | $60.61 | $58.22 | 2,669,399 |
| 2017-11-21 | $59.52 | $60.86 | $59.32 | $60.53 | $58.15 | 3,486,093 |
| 2017-11-20 | $58.88 | $59.31 | $58.73 | $59.12 | $56.79 | 3,729,171 |
| 2017-11-17 | $57.92 | $59.10 | $57.81 | $58.89 | $56.57 | 3,717,643 |
| 2017-11-16 | $58.12 | $58.51 | $57.88 | $58.09 | $55.80 | 2,942,836 |
| 2017-11-15 | $58.27 | $58.48 | $57.74 | $58.02 | $55.73 | 2,459,444 |
| 2017-11-14 | $57.81 | $58.58 | $57.75 | $58.56 | $56.25 | 3,250,592 |
| 2017-11-13 | $58.36 | $58.69 | $58.02 | $58.22 | $55.93 | 3,921,685 |
| 2017-11-10 | $58.67 | $59.32 | $58.32 | $58.71 | $56.40 | 5,244,420 |
| 2017-11-09 | $57.48 | $59.07 | $57.19 | $58.93 | $56.61 | 7,242,565 |
| 2017-11-08 | $56.28 | $58.57 | $55.86 | $58.56 | $55.31 | 5,576,477 |
| 2017-11-07 | $56.30 | $57.09 | $56.19 | $56.48 | $53.35 | 3,163,956 |
| 2017-11-06 | $55.83 | $56.26 | $54.55 | $56.14 | $53.03 | 3,187,571 |
| 2017-11-03 | $55.01 | $55.44 | $54.44 | $54.62 | $51.59 | 4,541,827 |
| 2017-11-02 | $57.02 | $57.12 | $54.90 | $55.10 | $52.04 | 6,769,208 |
| 2017-11-01 | $56.09 | $56.98 | $55.46 | $56.96 | $53.80 | 6,983,968 |
| 2017-10-31 | $55.84 | $56.00 | $54.91 | $55.67 | $52.58 | 8,805,422 |
| 2017-10-30 | $56.16 | $57.25 | $55.52 | $55.68 | $52.59 | 13,475,717 |
| 2017-10-27 | $58.44 | $58.64 | $57.88 | $58.01 | $54.79 | 1,812,258 |
| 2017-10-26 | $58.21 | $58.61 | $57.99 | $58.46 | $55.22 | 1,715,952 |
| 2017-10-25 | $58.59 | $58.96 | $57.84 | $57.96 | $54.74 | 2,087,089 |
| 2017-10-24 | $57.35 | $58.13 | $57.35 | $58.01 | $54.79 | 2,452,675 |
| 2017-10-23 | $57.40 | $57.91 | $57.09 | $57.30 | $54.12 | 2,216,728 |
| 2017-10-20 | $57.78 | $58.00 | $57.00 | $57.50 | $54.31 | 2,404,113 |
| 2017-10-19 | $56.25 | $56.93 | $55.80 | $56.75 | $53.60 | 2,348,793 |
| 2017-10-18 | $55.96 | $56.45 | $55.80 | $56.27 | $53.15 | 4,291,363 |
| 2017-10-17 | $55.86 | $56.18 | $55.73 | $55.97 | $52.83 | 2,228,888 |
| 2017-10-16 | $56.04 | $56.27 | $55.67 | $55.86 | $52.73 | 1,308,888 |
| 2017-10-13 | $56.29 | $56.69 | $55.99 | $56.02 | $52.88 | 1,469,449 |
| 2017-10-12 | $56.32 | $56.70 | $56.04 | $56.05 | $52.90 | 1,455,719 |
| 2017-10-11 | $56.10 | $56.62 | $56.06 | $56.58 | $53.40 | 1,878,310 |
| 2017-10-10 | $56.15 | $56.47 | $55.78 | $56.24 | $53.08 | 1,844,138 |
| 2017-10-09 | $55.72 | $56.39 | $55.59 | $56.20 | $53.05 | 1,666,251 |
| 2017-10-06 | $56.02 | $56.21 | $55.53 | $55.89 | $52.75 | 2,878,598 |
| 2017-10-05 | $56.48 | $56.78 | $55.96 | $56.07 | $52.92 | 2,867,631 |
| 2017-10-04 | $55.06 | $56.44 | $55.06 | $56.41 | $53.24 | 3,666,588 |
| 2017-10-03 | $54.90 | $55.85 | $53.51 | $55.35 | $52.24 | 8,068,041 |
| 2017-10-02 | $53.07 | $53.15 | $52.50 | $52.82 | $49.86 | 3,028,348 |
| 2017-09-29 | $52.59 | $53.56 | $52.49 | $52.80 | $49.84 | 3,291,565 |
| 2017-09-28 | $51.30 | $52.26 | $51.20 | $52.23 | $49.30 | 1,969,665 |
| 2017-09-27 | $51.52 | $51.74 | $50.76 | $51.32 | $48.44 | 2,048,513 |
| 2017-09-26 | $50.81 | $51.31 | $50.53 | $51.18 | $48.31 | 1,838,450 |
| 2017-09-25 | $50.00 | $50.68 | $49.90 | $50.53 | $47.69 | 2,614,427 |
| 2017-09-22 | $50.50 | $50.91 | $50.12 | $50.28 | $47.46 | 1,824,349 |
| 2017-09-21 | $50.74 | $50.94 | $50.26 | $50.49 | $47.66 | 1,099,719 |
| 2017-09-20 | $51.50 | $51.76 | $50.44 | $50.46 | $47.63 | 2,253,611 |
| 2017-09-19 | $51.39 | $52.20 | $51.15 | $51.81 | $48.90 | 3,091,909 |
| 2017-09-18 | $51.37 | $52.13 | $51.20 | $51.70 | $48.80 | 2,797,397 |
| 2017-09-15 | $50.85 | $51.69 | $50.40 | $51.31 | $48.43 | 3,182,888 |
| 2017-09-14 | $51.11 | $51.45 | $50.43 | $50.89 | $48.03 | 2,014,655 |
| 2017-09-13 | $52.13 | $52.25 | $50.42 | $51.21 | $48.34 | 3,228,642 |
| 2017-09-12 | $51.74 | $52.28 | $51.63 | $52.16 | $49.23 | 1,603,516 |
| 2017-09-11 | $50.77 | $51.85 | $50.61 | $51.74 | $48.84 | 1,855,913 |
| 2017-09-08 | $49.75 | $50.86 | $49.52 | $50.54 | $47.70 | 1,506,007 |
| 2017-09-07 | $50.21 | $50.32 | $49.77 | $49.87 | $47.07 | 1,667,395 |
| 2017-09-06 | $51.08 | $51.16 | $49.76 | $50.05 | $47.24 | 3,228,642 |
| 2017-09-05 | $51.71 | $51.71 | $50.36 | $51.04 | $48.18 | 1,571,543 |
| 2017-09-01 | $51.91 | $52.15 | $51.68 | $51.76 | $48.86 | 957,940 |
| 2017-08-31 | $50.86 | $51.81 | $50.81 | $51.76 | $48.86 | 1,563,599 |
| 2017-08-30 | $50.57 | $51.06 | $50.45 | $50.71 | $47.86 | 927,480 |
| 2017-08-29 | $50.52 | $50.89 | $50.43 | $50.49 | $47.66 | 1,583,769 |
| 2017-08-28 | $51.62 | $51.67 | $50.66 | $50.92 | $48.06 | 1,730,390 |
| 2017-08-25 | $51.21 | $51.75 | $51.07 | $51.61 | $48.71 | 1,297,887 |
| 2017-08-24 | $51.76 | $51.82 | $51.14 | $51.19 | $48.32 | 906,423 |
| 2017-08-23 | $51.70 | $52.12 | $51.12 | $51.59 | $48.69 | 2,326,471 |
| 2017-08-22 | $52.05 | $52.16 | $51.45 | $51.93 | $49.02 | 1,772,603 |
| 2017-08-21 | $51.89 | $52.26 | $51.53 | $52.11 | $49.19 | 1,053,519 |
| 2017-08-18 | $52.70 | $52.70 | $51.87 | $51.88 | $48.97 | 1,783,807 |
| 2017-08-17 | $54.08 | $54.17 | $52.84 | $52.88 | $49.91 | 1,355,607 |
| 2017-08-16 | $54.14 | $54.21 | $53.66 | $54.09 | $51.05 | 906,734 |
| 2017-08-15 | $53.89 | $54.16 | $53.57 | $54.07 | $51.04 | 1,208,613 |
| 2017-08-14 | $53.30 | $54.19 | $53.30 | $53.89 | $50.87 | 1,174,761 |
| 2017-08-11 | $52.97 | $53.38 | $52.69 | $53.25 | $50.26 | 712,891 |
| 2017-08-10 | $53.82 | $53.98 | $53.01 | $53.16 | $50.18 | 995,938 |
| 2017-08-09 | $54.17 | $54.53 | $53.81 | $54.16 | $51.12 | 1,180,060 |
| 2017-08-08 | $54.25 | $54.86 | $53.90 | $54.43 | $51.38 | 1,120,666 |
| 2017-08-07 | $54.25 | $54.42 | $54.01 | $54.29 | $51.24 | 818,066 |
| 2017-08-04 | $53.99 | $54.40 | $53.94 | $54.25 | $51.21 | 998,583 |
| 2017-08-03 | $53.87 | $54.05 | $53.51 | $53.87 | $50.85 | 1,291,794 |
| 2017-08-02 | $53.24 | $54.10 | $53.02 | $53.87 | $50.85 | 1,413,027 |
| 2017-08-01 | $52.56 | $53.41 | $52.29 | $53.38 | $50.38 | 1,067,027 |
| 2017-07-31 | $52.67 | $52.70 | $52.02 | $52.44 | $49.50 | 1,141,267 |
| 2017-07-28 | $52.95 | $53.19 | $51.84 | $52.43 | $49.49 | 2,074,772 |
| 2017-07-27 | $52.77 | $53.12 | $52.43 | $53.03 | $50.05 | 1,160,283 |
| 2017-07-26 | $53.13 | $53.18 | $52.41 | $52.75 | $49.79 | 1,498,137 |
| 2017-07-25 | $52.94 | $53.55 | $52.92 | $53.19 | $50.21 | 1,787,124 |
| 2017-07-24 | $53.27 | $53.41 | $52.79 | $52.88 | $49.91 | 1,593,653 |
| 2017-07-21 | $53.24 | $54.29 | $53.12 | $53.33 | $50.34 | 1,868,084 |
| 2017-07-20 | $53.36 | $53.39 | $52.55 | $53.26 | $50.27 | 1,601,645 |
| 2017-07-19 | $53.18 | $53.65 | $52.80 | $53.30 | $50.31 | 3,059,344 |
| 2017-07-18 | $53.47 | $53.57 | $52.53 | $52.95 | $49.98 | 2,211,082 |
| 2017-07-17 | $54.00 | $54.23 | $53.46 | $53.61 | $50.60 | 2,239,475 |
| 2017-07-14 | $53.62 | $54.42 | $53.62 | $54.03 | $51.00 | 1,318,305 |
| 2017-07-13 | $53.54 | $54.21 | $53.39 | $53.80 | $50.78 | 1,198,679 |
| 2017-07-12 | $53.96 | $54.52 | $53.27 | $53.75 | $50.73 | 1,959,197 |
| 2017-07-11 | $53.71 | $54.04 | $53.03 | $53.74 | $50.72 | 2,533,222 |
| 2017-07-10 | $53.40 | $54.61 | $53.20 | $54.60 | $51.50 | 2,990,189 |
| 2017-07-07 | $52.16 | $53.88 | $52.00 | $53.48 | $50.44 | 2,456,588 |
| 2017-07-06 | $52.00 | $52.39 | $51.54 | $51.87 | $48.92 | 2,611,019 |
| 2017-07-05 | $52.44 | $52.75 | $51.93 | $52.40 | $49.42 | 2,153,393 |
| 2017-07-03 | $53.23 | $53.50 | $52.55 | $52.56 | $49.57 | 1,142,519 |
| 2017-06-30 | $52.90 | $53.79 | $52.87 | $53.32 | $50.29 | 1,833,402 |
| 2017-06-29 | $52.75 | $52.85 | $52.03 | $52.70 | $49.71 | 2,580,213 |
| 2017-06-28 | $52.52 | $53.07 | $52.12 | $52.86 | $49.86 | 1,439,722 |
| 2017-06-27 | $52.50 | $52.81 | $52.09 | $52.09 | $49.13 | 1,123,788 |
| 2017-06-26 | $52.28 | $52.59 | $52.07 | $52.46 | $49.48 | 1,294,189 |
| 2017-06-23 | $52.50 | $52.84 | $52.09 | $52.12 | $49.16 | 2,936,172 |
| 2017-06-22 | $53.11 | $53.21 | $52.40 | $52.41 | $49.43 | 1,403,092 |
| 2017-06-21 | $53.79 | $54.27 | $52.79 | $53.25 | $50.22 | 2,531,349 |
| 2017-06-20 | $55.49 | $55.75 | $53.25 | $53.87 | $50.81 | 7,355,528 |
| 2017-06-19 | $53.00 | $53.31 | $52.61 | $52.74 | $49.74 | 4,652,348 |
| 2017-06-16 | $52.90 | $53.00 | $52.27 | $52.93 | $49.92 | 2,294,243 |
| 2017-06-15 | $53.57 | $54.06 | $52.85 | $53.10 | $50.08 | 2,139,825 |
| 2017-06-14 | $53.85 | $54.84 | $53.63 | $53.93 | $50.87 | 2,686,253 |
| 2017-06-13 | $52.85 | $53.98 | $52.60 | $53.65 | $50.60 | 2,047,343 |
| 2017-06-12 | $51.91 | $52.87 | $51.91 | $52.69 | $49.70 | 1,586,502 |
| 2017-06-09 | $52.22 | $52.32 | $51.75 | $52.00 | $49.05 | 1,562,383 |
| 2017-06-08 | $52.45 | $52.70 | $52.02 | $52.14 | $49.18 | 1,261,123 |
| 2017-06-07 | $52.24 | $52.85 | $52.18 | $52.41 | $49.43 | 1,295,165 |
| 2017-06-06 | $51.98 | $52.41 | $51.76 | $52.21 | $49.24 | 1,432,843 |
| 2017-06-05 | $52.70 | $52.75 | $52.13 | $52.43 | $49.45 | 1,883,452 |
| 2017-06-02 | $51.98 | $52.89 | $51.98 | $52.73 | $49.73 | 1,970,470 |
| 2017-06-01 | $51.36 | $52.00 | $51.00 | $51.93 | $48.98 | 1,569,447 |
| 2017-05-31 | $51.71 | $51.74 | $50.97 | $51.31 | $48.39 | 1,453,370 |
| 2017-05-30 | $51.44 | $51.64 | $50.93 | $51.49 | $48.56 | 1,641,229 |
| 2017-05-26 | $51.52 | $51.75 | $51.36 | $51.53 | $48.60 | 941,933 |
| 2017-05-25 | $52.28 | $52.41 | $51.47 | $51.73 | $48.79 | 1,781,154 |
| 2017-05-24 | $51.51 | $52.05 | $51.01 | $51.98 | $49.03 | 1,354,324 |
| 2017-05-23 | $52.83 | $53.32 | $51.51 | $51.63 | $48.70 | 1,734,250 |
| 2017-05-22 | $52.30 | $52.72 | $52.13 | $52.45 | $49.47 | 1,841,854 |
| 2017-05-19 | $51.29 | $52.32 | $51.10 | $52.15 | $49.19 | 2,322,214 |
| 2017-05-18 | $50.26 | $51.50 | $49.93 | $51.10 | $48.20 | 1,892,319 |
| 2017-05-17 | $51.01 | $51.33 | $50.15 | $50.27 | $47.41 | 1,815,806 |
| 2017-05-16 | $51.24 | $51.44 | $50.61 | $51.43 | $48.51 | 1,285,169 |
| 2017-05-15 | $50.56 | $51.24 | $50.50 | $51.03 | $48.13 | 1,545,858 |
| 2017-05-12 | $50.95 | $50.95 | $50.29 | $50.39 | $47.53 | 1,018,050 |
| 2017-05-11 | $50.46 | $51.07 | $50.20 | $50.99 | $48.09 | 1,866,208 |
| 2017-05-10 | $50.53 | $50.59 | $50.02 | $50.57 | $47.70 | 1,508,169 |
| 2017-05-09 | $49.81 | $50.74 | $49.81 | $50.66 | $47.78 | 2,013,446 |
| 2017-05-08 | $49.78 | $50.01 | $49.57 | $49.85 | $47.02 | 1,105,745 |
| 2017-05-05 | $50.01 | $50.10 | $49.66 | $49.79 | $46.96 | 1,536,778 |
| 2017-05-04 | $49.79 | $50.12 | $49.68 | $49.78 | $46.95 | 1,278,011 |
| 2017-05-03 | $50.12 | $50.40 | $49.34 | $49.73 | $46.90 | 2,316,455 |
| 2017-05-02 | $50.25 | $50.46 | $49.85 | $50.18 | $47.33 | 2,019,654 |
| 2017-05-01 | $50.73 | $50.94 | $50.27 | $50.29 | $47.43 | 2,122,938 |
| 2017-04-28 | $50.97 | $51.02 | $49.89 | $50.50 | $47.63 | 2,742,515 |
| 2017-04-27 | $51.00 | $51.27 | $50.62 | $51.11 | $48.17 | 2,033,011 |
| 2017-04-26 | $50.83 | $51.33 | $50.62 | $50.97 | $48.04 | 4,497,021 |
| 2017-04-25 | $51.29 | $51.37 | $50.32 | $50.70 | $47.78 | 3,671,013 |
| 2017-04-24 | $52.56 | $52.70 | $51.41 | $51.57 | $48.60 | 1,874,317 |
| 2017-04-21 | $51.72 | $52.08 | $51.37 | $52.01 | $49.02 | 2,209,250 |
| 2017-04-20 | $52.89 | $53.00 | $51.38 | $51.89 | $48.90 | 2,880,156 |
| 2017-04-19 | $52.69 | $52.89 | $52.32 | $52.60 | $49.57 | 1,852,670 |
| 2017-04-18 | $52.06 | $52.77 | $51.83 | $52.43 | $49.41 | 1,850,533 |
| 2017-04-17 | $51.94 | $52.42 | $51.78 | $52.35 | $49.34 | 2,089,529 |
| 2017-04-13 | $51.42 | $52.44 | $51.42 | $51.79 | $48.81 | 2,647,487 |
| 2017-04-12 | $51.61 | $51.90 | $51.15 | $51.29 | $48.34 | 1,977,668 |
| 2017-04-11 | $51.41 | $51.98 | $51.19 | $51.92 | $48.93 | 2,626,241 |
| 2017-04-10 | $50.96 | $52.18 | $50.91 | $51.48 | $48.52 | 2,220,221 |
| 2017-04-07 | $50.73 | $51.06 | $50.64 | $50.68 | $47.76 | 1,187,395 |
| 2017-04-06 | $50.55 | $51.29 | $50.45 | $50.91 | $47.98 | 1,472,297 |
| 2017-04-05 | $50.87 | $51.41 | $50.58 | $50.64 | $47.72 | 1,834,486 |
| 2017-04-04 | $50.71 | $50.99 | $50.43 | $50.64 | $47.72 | 1,298,918 |
| 2017-04-03 | $51.25 | $51.49 | $50.45 | $50.91 | $47.98 | 1,932,070 |
| 2017-03-31 | $51.20 | $51.38 | $51.02 | $51.19 | $48.24 | 1,229,546 |
| 2017-03-30 | $51.40 | $51.57 | $51.03 | $51.30 | $48.35 | 1,607,260 |
| 2017-03-29 | $51.03 | $51.66 | $51.03 | $51.50 | $48.54 | 1,375,534 |
| 2017-03-28 | $50.75 | $51.67 | $50.74 | $51.36 | $48.40 | 1,590,637 |
| 2017-03-27 | $50.37 | $51.10 | $50.22 | $50.98 | $48.05 | 1,816,806 |
| 2017-03-24 | $51.05 | $51.33 | $50.70 | $51.04 | $48.10 | 1,895,941 |
| 2017-03-23 | $50.77 | $51.34 | $50.64 | $50.86 | $47.93 | 1,706,728 |
| 2017-03-22 | $51.38 | $51.39 | $50.24 | $50.71 | $47.79 | 3,260,762 |
| 2017-03-21 | $52.16 | $52.40 | $50.82 | $51.27 | $48.32 | 4,695,595 |
| 2017-03-20 | $52.80 | $52.82 | $52.15 | $52.68 | $49.65 | 3,506,328 |
| 2017-03-17 | $52.91 | $53.29 | $52.63 | $52.83 | $49.79 | 4,067,988 |
| 2017-03-16 | $52.32 | $53.27 | $51.88 | $52.97 | $49.92 | 3,736,762 |
| 2017-03-15 | $51.86 | $52.29 | $51.24 | $52.13 | $49.13 | 2,973,985 |
| 2017-03-14 | $51.80 | $51.84 | $51.04 | $51.60 | $48.63 | 2,415,872 |
| 2017-03-13 | $52.85 | $53.00 | $51.89 | $51.92 | $48.93 | 3,861,904 |
| 2017-03-10 | $52.41 | $53.79 | $52.40 | $52.72 | $49.69 | 6,201,840 |
| 2017-03-09 | $52.25 | $52.90 | $51.29 | $51.93 | $48.94 | 4,805,783 |
| 2017-03-08 | $50.65 | $52.42 | $50.60 | $52.25 | $49.24 | 4,605,315 |
| 2017-03-07 | $50.08 | $50.81 | $49.80 | $50.71 | $47.79 | 2,898,361 |
| 2017-03-06 | $49.63 | $50.19 | $49.43 | $49.97 | $47.09 | 2,609,233 |
| 2017-03-03 | $49.58 | $50.08 | $49.09 | $49.90 | $47.03 | 3,248,394 |
| 2017-03-02 | $49.90 | $50.09 | $49.54 | $49.74 | $46.88 | 1,628,544 |
| 2017-03-01 | $49.15 | $50.44 | $49.12 | $50.01 | $47.13 | 3,535,969 |
| 2017-02-28 | $48.34 | $49.00 | $48.19 | $48.79 | $45.98 | 3,558,044 |
| 2017-02-27 | $47.43 | $48.50 | $47.22 | $48.37 | $45.59 | 2,462,906 |
| 2017-02-24 | $46.94 | $47.53 | $46.67 | $47.43 | $44.70 | 1,877,683 |
| 2017-02-23 | $47.59 | $47.59 | $46.71 | $47.15 | $44.44 | 1,718,418 |
| 2017-02-22 | $47.92 | $47.94 | $46.93 | $47.31 | $44.59 | 2,453,828 |
| 2017-02-21 | $46.72 | $47.05 | $46.53 | $47.02 | $44.31 | 1,923,865 |
| 2017-02-17 | $46.01 | $46.46 | $45.75 | $46.46 | $43.79 | 1,254,287 |
| 2017-02-16 | $46.79 | $47.07 | $46.14 | $46.18 | $43.52 | 1,396,068 |
| 2017-02-15 | $46.28 | $47.13 | $46.19 | $46.90 | $44.20 | 2,093,477 |
| 2017-02-14 | $46.60 | $46.70 | $45.78 | $46.21 | $43.55 | 2,118,298 |
| 2017-02-13 | $46.99 | $47.11 | $46.53 | $46.70 | $44.01 | 2,375,023 |
| 2017-02-10 | $46.03 | $46.97 | $45.69 | $46.81 | $44.12 | 2,976,381 |
| 2017-02-09 | $45.15 | $45.35 | $44.65 | $45.19 | $42.59 | 2,018,580 |
| 2017-02-08 | $44.62 | $45.35 | $44.52 | $45.19 | $42.59 | 2,803,750 |
| 2017-02-07 | $44.97 | $44.98 | $44.07 | $44.62 | $42.05 | 2,113,012 |
| 2017-02-06 | $45.05 | $45.36 | $44.65 | $44.77 | $42.19 | 1,528,894 |
| 2017-02-03 | $45.11 | $45.22 | $44.66 | $45.14 | $42.54 | 2,031,213 |
| 2017-02-02 | $44.93 | $45.21 | $44.54 | $44.81 | $42.23 | 2,017,854 |
| 2017-02-01 | $44.74 | $45.17 | $44.04 | $44.89 | $42.31 | 4,409,410 |
| 2017-01-31 | $45.29 | $45.31 | $44.27 | $44.65 | $42.08 | 3,163,942 |
| 2017-01-30 | $45.42 | $45.48 | $44.61 | $45.46 | $42.84 | 2,355,734 |
| 2017-01-27 | $46.55 | $46.64 | $45.62 | $45.79 | $43.15 | 2,199,747 |
| 2017-01-26 | $47.00 | $47.59 | $46.59 | $46.70 | $44.01 | 2,939,259 |
| 2017-01-25 | $46.66 | $47.45 | $46.45 | $46.93 | $44.23 | 3,524,287 |
| 2017-01-24 | $44.73 | $46.52 | $44.65 | $46.37 | $43.66 | 5,238,433 |
| 2017-01-23 | $43.84 | $44.22 | $43.46 | $43.75 | $41.20 | 2,433,236 |
| 2017-01-20 | $43.94 | $44.10 | $43.64 | $43.85 | $41.29 | 2,390,968 |
| 2017-01-19 | $44.30 | $44.95 | $43.66 | $43.73 | $41.18 | 2,334,431 |
| 2017-01-18 | $44.53 | $44.62 | $44.01 | $44.30 | $41.71 | 1,765,854 |
| 2017-01-17 | $44.24 | $44.65 | $44.07 | $44.40 | $41.81 | 1,759,130 |
| 2017-01-13 | $44.35 | $44.70 | $44.17 | $44.46 | $41.86 | 1,905,960 |
| 2017-01-12 | $43.92 | $44.51 | $43.27 | $44.43 | $41.84 | 2,706,023 |
| 2017-01-11 | $43.65 | $44.03 | $43.38 | $44.03 | $41.46 | 1,604,520 |
| 2017-01-10 | $43.63 | $44.02 | $43.27 | $43.73 | $41.18 | 1,713,303 |
| 2017-01-09 | $43.60 | $43.66 | $43.13 | $43.55 | $41.01 | 1,878,407 |
| 2017-01-06 | $44.65 | $44.72 | $43.65 | $43.69 | $41.14 | 2,088,711 |
| 2017-01-05 | $43.78 | $44.46 | $43.75 | $44.42 | $41.83 | 1,969,641 |
| 2017-01-04 | $43.10 | $44.13 | $42.95 | $43.98 | $41.41 | 2,653,799 |
| 2017-01-03 | $43.40 | $43.40 | $42.23 | $42.92 | $40.41 | 4,148,878 |
| 2016-12-30 | $42.97 | $43.05 | $42.59 | $42.93 | $40.42 | 2,408,223 |
| 2016-12-29 | $43.18 | $43.52 | $42.88 | $42.90 | $40.40 | 1,408,448 |
| 2016-12-28 | $43.46 | $43.53 | $42.97 | $43.16 | $40.64 | 2,136,494 |
| 2016-12-27 | $42.72 | $43.37 | $42.66 | $43.36 | $40.83 | 3,981,170 |
| 2016-12-23 | $43.00 | $43.07 | $42.47 | $42.56 | $40.08 | 1,149,169 |
| 2016-12-22 | $43.47 | $43.50 | $42.89 | $42.92 | $40.41 | 1,731,584 |
| 2016-12-21 | $43.04 | $43.80 | $42.90 | $43.47 | $40.93 | 2,547,634 |
| 2016-12-20 | $43.34 | $43.94 | $42.85 | $43.00 | $40.49 | 3,074,162 |
| 2016-12-19 | $44.55 | $45.12 | $43.22 | $43.40 | $40.87 | 6,195,381 |
| 2016-12-16 | $43.40 | $43.85 | $43.12 | $43.42 | $40.89 | 6,628,502 |
| 2016-12-15 | $44.01 | $44.88 | $43.08 | $43.34 | $40.81 | 2,798,825 |
| 2016-12-14 | $45.31 | $45.43 | $43.91 | $44.00 | $41.43 | 3,198,073 |
| 2016-12-13 | $45.46 | $45.49 | $44.58 | $45.27 | $42.63 | 2,434,805 |
| 2016-12-12 | $44.57 | $45.32 | $44.40 | $45.15 | $42.51 | 5,398,624 |
| 2016-12-09 | $45.56 | $45.69 | $44.23 | $44.83 | $42.21 | 2,462,971 |
| 2016-12-08 | $44.70 | $46.26 | $44.70 | $45.67 | $43.00 | 3,059,301 |
| 2016-12-07 | $43.40 | $44.68 | $43.28 | $44.67 | $42.06 | 2,458,239 |
| 2016-12-06 | $42.75 | $43.53 | $42.49 | $43.42 | $40.89 | 2,894,958 |
| 2016-12-05 | $42.24 | $42.53 | $41.83 | $42.42 | $39.94 | 3,135,824 |
| 2016-12-02 | $42.07 | $42.64 | $41.90 | $42.01 | $39.56 | 2,541,895 |
| 2016-12-01 | $42.60 | $43.08 | $41.84 | $42.02 | $39.57 | 2,921,766 |
| 2016-11-30 | $44.31 | $44.40 | $42.48 | $42.54 | $40.06 | 3,761,647 |
| 2016-11-29 | $43.78 | $44.41 | $43.67 | $44.24 | $41.66 | 2,310,079 |
| 2016-11-28 | $44.16 | $44.16 | $43.42 | $43.71 | $41.16 | 1,877,253 |
| 2016-11-25 | $43.95 | $44.45 | $43.90 | $44.28 | $41.70 | 805,667 |
| 2016-11-23 | $43.35 | $43.98 | $43.34 | $43.87 | $41.31 | 1,676,425 |
| 2016-11-22 | $44.00 | $44.02 | $43.30 | $43.53 | $40.99 | 1,860,314 |
| 2016-11-21 | $43.62 | $44.00 | $43.03 | $43.93 | $41.37 | 1,963,244 |
| 2016-11-18 | $43.11 | $43.57 | $42.94 | $43.47 | $40.93 | 1,933,246 |
| 2016-11-17 | $42.86 | $43.88 | $42.63 | $43.21 | $40.69 | 2,568,331 |
| 2016-11-16 | $41.87 | $42.14 | $41.64 | $42.08 | $39.62 | 1,679,322 |
| 2016-11-15 | $42.82 | $43.17 | $41.96 | $42.24 | $39.77 | 2,757,144 |
| 2016-11-14 | $41.52 | $42.52 | $41.20 | $42.33 | $39.86 | 3,157,419 |
| 2016-11-11 | $41.91 | $42.11 | $40.94 | $41.25 | $38.84 | 2,973,152 |
| 2016-11-10 | $41.28 | $42.11 | $40.96 | $41.84 | $39.40 | 3,782,430 |
| 2016-11-09 | $40.50 | $41.48 | $39.68 | $41.10 | $38.70 | 5,283,820 |
| 2016-11-08 | $41.53 | $41.58 | $40.58 | $41.43 | $39.01 | 2,587,685 |
| 2016-11-07 | $42.03 | $42.29 | $41.69 | $41.94 | $39.49 | 2,232,115 |
| 2016-11-04 | $40.83 | $42.36 | $40.65 | $41.40 | $38.98 | 2,129,809 |
| 2016-11-03 | $40.98 | $41.14 | $40.62 | $40.75 | $38.37 | 1,541,479 |
| 2016-11-02 | $41.24 | $41.35 | $40.52 | $40.86 | $38.48 | 2,098,023 |
| 2016-11-01 | $41.70 | $41.94 | $40.92 | $41.26 | $38.85 | 2,098,291 |
| 2016-10-31 | $41.64 | $42.01 | $41.52 | $41.69 | $39.26 | 2,638,683 |
| 2016-10-28 | $40.55 | $41.61 | $40.28 | $41.34 | $38.93 | 3,102,613 |
| 2016-10-27 | $41.45 | $41.47 | $40.28 | $40.34 | $37.99 | 2,589,071 |
| 2016-10-26 | $41.04 | $41.45 | $40.81 | $41.23 | $38.82 | 1,492,428 |
| 2016-10-25 | $41.55 | $41.58 | $40.93 | $41.21 | $38.80 | 2,836,859 |
| 2016-10-24 | $41.55 | $41.87 | $41.47 | $41.74 | $39.30 | 2,378,508 |
| 2016-10-21 | $41.02 | $41.32 | $40.91 | $41.22 | $38.81 | 1,550,552 |
| 2016-10-20 | $41.67 | $41.89 | $41.17 | $41.40 | $38.98 | 2,713,524 |
| 2016-10-19 | $42.09 | $42.32 | $41.52 | $41.97 | $39.52 | 1,966,094 |
| 2016-10-18 | $42.02 | $42.41 | $41.73 | $41.91 | $39.46 | 2,154,810 |
| 2016-10-17 | $41.69 | $42.17 | $41.33 | $41.61 | $39.18 | 2,469,010 |
| 2016-10-14 | $41.19 | $41.80 | $41.14 | $41.36 | $38.95 | 3,027,865 |
| 2016-10-13 | $41.35 | $41.49 | $40.67 | $40.96 | $38.57 | 3,161,450 |
| 2016-10-12 | $41.68 | $42.05 | $41.40 | $41.79 | $39.35 | 2,954,239 |
| 2016-10-11 | $41.67 | $41.70 | $41.16 | $41.58 | $39.15 | 2,501,055 |
| 2016-10-10 | $41.85 | $42.06 | $41.50 | $41.72 | $39.28 | 2,652,663 |
| 2016-10-07 | $42.08 | $42.65 | $41.50 | $41.54 | $39.12 | 1,751,727 |
| 2016-10-06 | $41.68 | $42.33 | $41.51 | $42.13 | $39.67 | 1,828,284 |
| 2016-10-05 | $41.80 | $42.20 | $41.70 | $41.84 | $39.40 | 1,798,159 |
| 2016-10-04 | $42.09 | $42.29 | $41.35 | $41.54 | $39.12 | 1,871,623 |
| 2016-10-03 | $42.09 | $42.19 | $41.79 | $42.10 | $39.64 | 1,809,858 |
| 2016-09-30 | $42.42 | $42.58 | $42.05 | $42.34 | $39.83 | 1,920,430 |
| 2016-09-29 | $43.02 | $43.31 | $42.02 | $42.19 | $39.69 | 2,183,680 |
| 2016-09-28 | $42.74 | $43.32 | $42.59 | $43.20 | $40.64 | 1,932,314 |
| 2016-09-27 | $42.87 | $43.35 | $42.69 | $42.72 | $40.19 | 1,979,320 |
| 2016-09-26 | $42.87 | $43.40 | $42.68 | $42.95 | $40.40 | 2,101,236 |
| 2016-09-23 | $43.52 | $43.97 | $43.10 | $43.11 | $40.56 | 2,398,926 |
| 2016-09-22 | $43.96 | $44.70 | $43.42 | $43.60 | $41.02 | 4,278,247 |
| 2016-09-21 | $43.43 | $43.85 | $42.45 | $43.45 | $40.88 | 5,132,522 |
| 2016-09-20 | $44.66 | $44.69 | $42.81 | $43.50 | $40.92 | 11,600,092 |
| 2016-09-19 | $44.65 | $45.80 | $44.60 | $45.09 | $42.42 | 3,727,201 |
| 2016-09-16 | $44.80 | $44.95 | $44.19 | $44.34 | $41.71 | 3,640,964 |
| 2016-09-15 | $44.74 | $45.29 | $44.51 | $45.01 | $42.34 | 2,622,474 |
| 2016-09-14 | $44.77 | $45.19 | $44.45 | $44.74 | $42.09 | 2,107,652 |
| 2016-09-13 | $45.41 | $45.92 | $44.57 | $44.71 | $42.06 | 2,246,334 |
| 2016-09-12 | $44.77 | $46.04 | $44.77 | $45.87 | $43.15 | 1,740,832 |
| 2016-09-09 | $46.38 | $46.40 | $44.98 | $45.18 | $42.50 | 2,165,792 |
| 2016-09-08 | $47.21 | $47.26 | $46.83 | $46.87 | $44.09 | 737,389 |
| 2016-09-07 | $46.62 | $47.49 | $46.53 | $47.33 | $44.53 | 1,066,006 |
| 2016-09-06 | $46.62 | $46.89 | $46.23 | $46.63 | $43.87 | 1,167,126 |
| 2016-09-02 | $46.92 | $47.38 | $46.35 | $46.56 | $43.80 | 1,902,451 |
| 2016-09-01 | $47.37 | $47.60 | $46.56 | $46.71 | $43.94 | 1,118,636 |
| 2016-08-31 | $47.26 | $47.44 | $46.86 | $47.30 | $44.50 | 1,929,821 |
| 2016-08-30 | $46.88 | $47.33 | $46.67 | $47.33 | $44.53 | 1,481,272 |
| 2016-08-29 | $46.41 | $47.09 | $46.21 | $46.82 | $44.05 | 1,322,987 |
| 2016-08-26 | $47.32 | $47.33 | $46.06 | $46.32 | $43.58 | 2,370,620 |
| 2016-08-25 | $47.19 | $47.67 | $46.92 | $47.19 | $44.39 | 1,449,000 |
| 2016-08-24 | $47.83 | $47.94 | $47.14 | $47.35 | $44.54 | 1,327,338 |
| 2016-08-23 | $46.96 | $48.44 | $46.59 | $47.94 | $45.10 | 3,208,745 |
| 2016-08-22 | $46.50 | $46.69 | $46.21 | $46.56 | $43.80 | 1,169,588 |
| 2016-08-19 | $46.65 | $46.80 | $46.41 | $46.50 | $43.74 | 1,735,799 |
| 2016-08-18 | $46.75 | $46.98 | $46.42 | $46.88 | $44.10 | 1,052,560 |
| 2016-08-17 | $47.05 | $47.18 | $46.34 | $46.77 | $44.00 | 1,061,780 |
| 2016-08-16 | $47.14 | $47.30 | $46.78 | $47.12 | $44.33 | 1,116,171 |
| 2016-08-15 | $46.89 | $47.77 | $46.89 | $47.30 | $44.50 | 1,822,304 |
| 2016-08-12 | $47.13 | $47.27 | $46.52 | $46.75 | $43.98 | 1,515,145 |
| 2016-08-11 | $46.97 | $47.36 | $46.80 | $47.16 | $44.37 | 1,201,768 |
| 2016-08-10 | $46.90 | $46.98 | $46.41 | $46.80 | $44.03 | 1,794,154 |
| 2016-08-09 | $46.51 | $46.87 | $46.44 | $46.83 | $44.05 | 1,546,016 |
| 2016-08-08 | $46.97 | $47.10 | $46.53 | $46.62 | $43.86 | 2,360,053 |
| 2016-08-05 | $46.13 | $46.91 | $46.13 | $46.80 | $44.03 | 2,526,839 |
| 2016-08-04 | $45.77 | $46.05 | $45.26 | $45.81 | $43.10 | 2,825,920 |
| 2016-08-03 | $45.40 | $46.09 | $45.23 | $45.74 | $43.03 | 2,884,281 |
| 2016-08-02 | $46.59 | $46.80 | $45.40 | $45.53 | $42.83 | 2,523,046 |
| 2016-08-01 | $46.71 | $47.07 | $46.48 | $46.75 | $43.98 | 1,818,770 |
| 2016-07-29 | $48.16 | $48.17 | $46.62 | $46.80 | $44.03 | 3,600,460 |
| 2016-07-28 | $48.73 | $48.79 | $48.28 | $48.28 | $45.42 | 1,920,421 |
| 2016-07-27 | $49.25 | $49.60 | $48.41 | $48.61 | $45.73 | 1,580,105 |
| 2016-07-26 | $49.01 | $49.12 | $48.33 | $49.10 | $46.19 | 2,814,455 |
| 2016-07-25 | $48.70 | $49.24 | $48.65 | $49.15 | $46.24 | 2,330,704 |
| 2016-07-22 | $48.89 | $49.10 | $48.08 | $48.69 | $45.80 | 1,451,382 |
| 2016-07-21 | $49.05 | $49.05 | $48.54 | $48.85 | $45.96 | 1,898,780 |
| 2016-07-20 | $48.65 | $49.11 | $48.58 | $48.95 | $46.05 | 1,625,715 |
| 2016-07-19 | $48.96 | $49.21 | $48.59 | $48.65 | $45.77 | 1,015,491 |
| 2016-07-18 | $48.75 | $48.97 | $48.36 | $48.89 | $45.99 | 1,482,791 |
| 2016-07-15 | $48.85 | $48.86 | $48.29 | $48.65 | $45.77 | 1,259,137 |
| 2016-07-14 | $49.18 | $49.18 | $48.60 | $48.77 | $45.88 | 1,547,704 |
| 2016-07-13 | $49.00 | $49.26 | $48.50 | $48.71 | $45.82 | 1,116,851 |
| 2016-07-12 | $49.16 | $49.26 | $48.73 | $48.78 | $45.89 | 1,724,644 |
| 2016-07-11 | $49.19 | $49.48 | $48.71 | $48.75 | $45.86 | 2,983,545 |
| 2016-07-08 | $47.93 | $49.30 | $47.84 | $49.16 | $46.25 | 4,568,685 |
| 2016-07-07 | $47.07 | $47.76 | $47.07 | $47.49 | $44.68 | 2,609,569 |
| 2016-07-06 | $46.06 | $47.04 | $45.95 | $47.02 | $44.23 | 3,413,630 |
| 2016-07-05 | $46.43 | $46.50 | $45.39 | $46.34 | $43.56 | 2,536,161 |
| 2016-07-01 | $46.00 | $47.11 | $46.00 | $46.42 | $43.63 | 2,230,334 |
| 2016-06-30 | $45.88 | $46.28 | $45.27 | $46.10 | $43.33 | 2,352,404 |
| 2016-06-29 | $45.63 | $46.05 | $45.17 | $45.82 | $43.07 | 2,276,954 |
| 2016-06-28 | $44.35 | $45.12 | $44.18 | $45.03 | $42.33 | 2,373,750 |
| 2016-06-27 | $44.70 | $44.70 | $43.11 | $43.74 | $41.11 | 2,895,002 |
| 2016-06-24 | $44.88 | $45.60 | $44.55 | $44.73 | $42.04 | 4,081,425 |
| 2016-06-23 | $46.55 | $46.66 | $46.17 | $46.58 | $43.78 | 1,539,897 |
| 2016-06-22 | $46.14 | $46.90 | $45.60 | $45.97 | $43.21 | 2,771,888 |
| 2016-06-21 | $48.03 | $48.18 | $45.57 | $46.14 | $43.37 | 6,179,905 |
| 2016-06-20 | $46.83 | $47.32 | $46.65 | $46.66 | $43.86 | 2,698,961 |
| 2016-06-17 | $45.69 | $46.29 | $45.45 | $46.20 | $43.43 | 3,481,914 |
| 2016-06-16 | $45.49 | $45.76 | $45.01 | $45.64 | $42.90 | 2,447,899 |
| 2016-06-15 | $45.71 | $46.44 | $45.43 | $45.81 | $43.06 | 2,120,335 |
| 2016-06-14 | $46.00 | $46.28 | $45.14 | $45.58 | $42.84 | 3,043,654 |
| 2016-06-13 | $46.64 | $46.97 | $46.05 | $46.08 | $43.31 | 1,998,303 |
| 2016-06-10 | $47.23 | $47.29 | $46.77 | $46.92 | $44.10 | 3,691,937 |
| 2016-06-09 | $47.42 | $47.92 | $47.41 | $47.66 | $44.80 | 1,341,375 |
| 2016-06-08 | $47.08 | $47.92 | $46.93 | $47.76 | $44.89 | 3,907,346 |
| 2016-06-07 | $45.84 | $47.54 | $45.84 | $46.96 | $44.14 | 7,097,814 |
| 2016-06-06 | $45.93 | $46.06 | $45.58 | $45.81 | $43.06 | 1,289,875 |
| 2016-06-03 | $45.64 | $45.83 | $44.71 | $45.71 | $42.96 | 1,446,299 |
| 2016-06-02 | $45.66 | $45.93 | $45.20 | $45.78 | $43.03 | 1,416,981 |
| 2016-06-01 | $45.31 | $45.96 | $45.03 | $45.81 | $43.06 | 1,238,443 |
| 2016-05-31 | $45.82 | $45.84 | $45.34 | $45.57 | $42.83 | 1,666,035 |
| 2016-05-27 | $45.53 | $45.94 | $45.45 | $45.74 | $42.99 | 1,105,863 |
| 2016-05-26 | $45.61 | $45.83 | $45.24 | $45.46 | $42.73 | 1,956,015 |
| 2016-05-25 | $46.02 | $46.23 | $45.56 | $45.65 | $42.91 | 1,768,842 |
| 2016-05-24 | $44.66 | $46.32 | $44.41 | $45.69 | $42.95 | 4,608,107 |
| 2016-05-23 | $44.21 | $44.51 | $43.89 | $43.99 | $41.35 | 1,132,791 |
| 2016-05-20 | $43.73 | $44.54 | $43.73 | $44.31 | $41.65 | 2,370,939 |
| 2016-05-19 | $43.28 | $43.69 | $42.93 | $43.49 | $40.88 | 2,402,438 |
| 2016-05-18 | $43.75 | $44.44 | $43.29 | $43.69 | $41.07 | 1,809,296 |
| 2016-05-17 | $43.67 | $44.50 | $43.61 | $43.85 | $41.22 | 2,198,354 |
| 2016-05-16 | $43.59 | $44.08 | $43.48 | $43.79 | $41.16 | 1,886,082 |
| 2016-05-13 | $43.63 | $44.28 | $43.44 | $43.59 | $40.97 | 3,205,653 |
| 2016-05-12 | $44.26 | $44.41 | $43.45 | $43.70 | $41.08 | 1,731,871 |
| 2016-05-11 | $44.19 | $44.49 | $43.95 | $44.12 | $41.47 | 3,244,324 |
| 2016-05-10 | $43.98 | $44.47 | $43.78 | $44.47 | $41.80 | 2,199,347 |
| 2016-05-09 | $43.90 | $44.34 | $43.74 | $43.89 | $41.25 | 1,581,840 |
| 2016-05-06 | $43.84 | $44.37 | $43.39 | $43.85 | $41.22 | 1,958,985 |
| 2016-05-05 | $44.54 | $44.62 | $43.86 | $44.01 | $41.37 | 2,105,490 |
| 2016-05-04 | $44.31 | $44.55 | $43.65 | $44.44 | $41.77 | 2,812,072 |
| 2016-05-03 | $45.40 | $45.50 | $44.62 | $44.72 | $42.03 | 1,969,856 |
| 2016-05-02 | $45.58 | $45.99 | $45.31 | $45.81 | $43.06 | 1,447,885 |
| 2016-04-29 | $45.64 | $45.77 | $44.39 | $45.31 | $42.59 | 2,985,034 |
| 2016-04-28 | $47.29 | $47.41 | $45.69 | $45.80 | $43.05 | 2,853,053 |
| 2016-04-27 | $47.59 | $48.05 | $47.34 | $47.70 | $44.84 | 1,521,368 |
| 2016-04-26 | $47.21 | $47.77 | $47.09 | $47.48 | $44.63 | 1,052,481 |
| 2016-04-25 | $47.21 | $47.52 | $46.87 | $47.20 | $44.37 | 1,443,842 |
| 2016-04-22 | $48.15 | $48.65 | $47.12 | $47.33 | $44.45 | 1,618,057 |
| 2016-04-21 | $48.03 | $48.83 | $47.83 | $48.15 | $45.22 | 3,432,863 |
| 2016-04-20 | $47.30 | $48.37 | $46.79 | $47.80 | $44.89 | 2,286,379 |
| 2016-04-19 | $47.59 | $48.22 | $46.74 | $47.32 | $44.44 | 1,990,810 |
| 2016-04-18 | $47.82 | $47.94 | $47.43 | $47.77 | $44.86 | 1,472,328 |
| 2016-04-15 | $48.25 | $48.36 | $47.49 | $47.92 | $45.00 | 2,434,679 |
| 2016-04-14 | $48.61 | $48.96 | $48.03 | $48.31 | $45.37 | 1,326,414 |
| 2016-04-13 | $47.88 | $48.79 | $47.75 | $48.66 | $45.70 | 1,711,322 |
| 2016-04-12 | $47.41 | $47.82 | $47.06 | $47.63 | $44.73 | 1,365,737 |
| 2016-04-11 | $48.06 | $48.22 | $47.39 | $47.41 | $44.52 | 1,997,025 |
| 2016-04-08 | $48.17 | $48.25 | $47.50 | $47.59 | $44.69 | 1,855,613 |
| 2016-04-07 | $47.54 | $48.09 | $47.36 | $47.64 | $44.74 | 2,316,147 |
| 2016-04-06 | $46.84 | $47.93 | $46.76 | $47.67 | $44.77 | 2,049,677 |
| 2016-04-05 | $46.59 | $47.20 | $46.05 | $46.79 | $43.94 | 1,720,396 |
| 2016-04-04 | $47.45 | $47.50 | $46.36 | $46.85 | $44.00 | 2,188,707 |
| 2016-04-01 | $47.88 | $48.00 | $47.29 | $47.45 | $44.56 | 2,864,977 |
| 2016-03-31 | $47.67 | $48.44 | $47.67 | $48.36 | $45.42 | 2,145,088 |
| 2016-03-30 | $48.63 | $48.71 | $47.66 | $47.81 | $44.90 | 2,221,301 |
| 2016-03-29 | $48.00 | $48.59 | $46.91 | $48.18 | $45.25 | 5,916,264 |
| 2016-03-28 | $46.52 | $46.91 | $45.90 | $46.70 | $43.86 | 2,230,642 |
| 2016-03-24 | $46.54 | $46.56 | $45.86 | $46.35 | $43.53 | 2,632,774 |
| 2016-03-23 | $46.96 | $47.25 | $46.19 | $46.20 | $43.39 | 2,118,802 |
| 2016-03-22 | $47.03 | $47.41 | $46.88 | $47.05 | $44.19 | 1,414,638 |
| 2016-03-21 | $47.73 | $48.16 | $46.82 | $47.28 | $44.40 | 2,097,052 |
| 2016-03-18 | $47.43 | $48.24 | $47.26 | $47.66 | $44.76 | 3,094,289 |
| 2016-03-17 | $46.42 | $47.43 | $46.23 | $47.23 | $44.36 | 2,118,971 |
| 2016-03-16 | $45.22 | $46.55 | $45.10 | $46.47 | $43.64 | 2,277,987 |
| 2016-03-15 | $45.35 | $45.71 | $45.27 | $45.47 | $42.70 | 2,135,064 |
| 2016-03-14 | $45.79 | $46.13 | $45.32 | $45.76 | $42.98 | 2,775,568 |
| 2016-03-11 | $45.26 | $46.24 | $44.97 | $46.22 | $43.41 | 3,403,470 |
| 2016-03-10 | $45.26 | $45.72 | $44.15 | $44.86 | $42.13 | 1,723,164 |
| 2016-03-09 | $44.77 | $45.35 | $44.06 | $45.21 | $42.46 | 1,808,242 |
| 2016-03-08 | $45.51 | $45.72 | $44.11 | $44.53 | $41.82 | 2,567,912 |
| 2016-03-07 | $45.05 | $46.02 | $45.00 | $45.72 | $42.94 | 2,139,977 |
| 2016-03-04 | $45.61 | $45.85 | $45.10 | $45.38 | $42.62 | 1,897,689 |
| 2016-03-03 | $44.77 | $45.66 | $44.73 | $45.64 | $42.86 | 2,497,703 |
| 2016-03-02 | $43.58 | $44.79 | $43.44 | $44.77 | $42.05 | 2,907,495 |
| 2016-03-01 | $42.37 | $43.84 | $42.37 | $43.63 | $40.97 | 2,356,170 |
| 2016-02-29 | $42.20 | $42.72 | $41.91 | $41.94 | $39.39 | 2,097,849 |
| 2016-02-26 | $42.40 | $42.82 | $42.01 | $42.24 | $39.67 | 2,057,548 |
| 2016-02-25 | $41.11 | $42.34 | $41.10 | $42.24 | $39.67 | 2,692,279 |
| 2016-02-24 | $40.68 | $41.11 | $39.90 | $41.10 | $38.60 | 2,061,752 |
| 2016-02-23 | $40.68 | $41.20 | $40.18 | $41.04 | $38.54 | 2,202,678 |
| 2016-02-22 | $40.37 | $40.86 | $39.98 | $40.84 | $38.35 | 3,571,636 |
| 2016-02-19 | $39.89 | $40.55 | $39.67 | $39.97 | $37.54 | 3,517,586 |
| 2016-02-18 | $40.56 | $40.72 | $39.72 | $40.00 | $37.57 | 2,067,541 |
| 2016-02-17 | $40.53 | $40.97 | $40.11 | $40.52 | $38.05 | 3,705,847 |
| 2016-02-16 | $40.22 | $40.56 | $39.50 | $40.30 | $37.85 | 2,446,558 |
| 2016-02-12 | $38.45 | $39.73 | $38.36 | $39.70 | $37.28 | 2,726,901 |
| 2016-02-11 | $38.29 | $38.65 | $37.14 | $37.80 | $35.50 | 4,259,834 |
| 2016-02-10 | $38.89 | $39.65 | $38.39 | $38.99 | $36.62 | 1,935,612 |
| 2016-02-09 | $37.79 | $38.90 | $37.76 | $38.42 | $36.08 | 3,661,485 |
| 2016-02-08 | $38.95 | $39.08 | $37.86 | $38.44 | $36.10 | 3,207,328 |
| 2016-02-05 | $40.29 | $40.83 | $39.44 | $39.53 | $37.12 | 3,074,124 |
| 2016-02-04 | $40.25 | $41.28 | $40.15 | $40.52 | $38.05 | 2,018,137 |
| 2016-02-03 | $40.62 | $40.89 | $39.05 | $40.36 | $37.90 | 3,168,260 |
| 2016-02-02 | $41.03 | $41.34 | $40.10 | $40.19 | $37.74 | 2,222,438 |
| 2016-02-01 | $41.83 | $42.27 | $41.45 | $41.62 | $39.09 | 2,187,146 |
| 2016-01-29 | $41.54 | $42.34 | $41.27 | $42.15 | $39.58 | 2,784,756 |
| 2016-01-28 | $42.24 | $42.67 | $41.19 | $41.28 | $38.77 | 3,195,361 |
| 2016-01-27 | $42.32 | $42.65 | $41.51 | $41.82 | $39.27 | 2,093,279 |
| 2016-01-26 | $41.13 | $42.75 | $40.40 | $42.49 | $39.90 | 3,925,948 |
| 2016-01-25 | $41.90 | $42.06 | $40.34 | $40.60 | $38.09 | 4,610,790 |
| 2016-01-22 | $41.91 | $43.15 | $41.66 | $42.21 | $39.60 | 3,197,580 |
| 2016-01-21 | $40.85 | $42.08 | $40.72 | $41.19 | $38.65 | 3,427,180 |
| 2016-01-20 | $40.51 | $41.19 | $39.00 | $40.67 | $38.16 | 3,826,585 |
| 2016-01-19 | $41.72 | $41.88 | $40.50 | $40.98 | $38.45 | 3,091,867 |
| 2016-01-15 | $40.00 | $41.51 | $39.52 | $40.91 | $38.38 | 5,868,790 |
| 2016-01-14 | $41.54 | $41.72 | $40.46 | $41.05 | $38.52 | 5,308,644 |
| 2016-01-13 | $43.41 | $43.84 | $41.30 | $41.50 | $38.94 | 3,708,837 |
| 2016-01-12 | $42.78 | $43.36 | $41.78 | $43.08 | $40.42 | 4,194,652 |
| 2016-01-11 | $42.54 | $42.79 | $41.80 | $42.40 | $39.78 | 3,109,281 |
| 2016-01-08 | $43.90 | $43.93 | $41.91 | $42.11 | $39.51 | 5,376,275 |
| 2016-01-07 | $44.48 | $44.80 | $43.25 | $43.43 | $40.75 | 5,126,526 |
| 2016-01-06 | $46.12 | $46.70 | $44.99 | $45.40 | $42.60 | 3,495,005 |
| 2016-01-05 | $47.03 | $47.15 | $46.10 | $46.79 | $43.90 | 3,357,119 |
| 2016-01-04 | $48.15 | $48.29 | $45.89 | $46.71 | $43.83 | 6,053,262 |
| 2015-12-31 | $49.22 | $49.63 | $48.89 | $48.91 | $45.89 | 1,616,103 |
| 2015-12-30 | $49.73 | $50.11 | $49.26 | $49.36 | $46.31 | 1,541,480 |
| 2015-12-29 | $49.54 | $49.98 | $49.22 | $49.60 | $46.54 | 2,330,106 |
| 2015-12-28 | $48.67 | $49.24 | $48.30 | $49.17 | $46.13 | 2,738,633 |
| 2015-12-24 | $48.76 | $49.35 | $48.66 | $48.88 | $45.86 | 2,965,982 |
| 2015-12-23 | $49.04 | $49.85 | $48.06 | $48.82 | $45.81 | 6,816,196 |
| 2015-12-22 | $48.20 | $49.23 | $47.64 | $49.00 | $45.97 | 3,591,856 |
| 2015-12-21 | $47.97 | $49.00 | $47.49 | $48.05 | $45.08 | 3,843,082 |
| 2015-12-18 | $49.18 | $49.40 | $46.70 | $47.49 | $44.56 | 8,648,746 |
| 2015-12-17 | $50.64 | $50.79 | $48.66 | $48.68 | $45.67 | 4,940,965 |
| 2015-12-16 | $49.87 | $50.67 | $49.51 | $50.49 | $47.37 | 3,603,409 |
| 2015-12-15 | $48.95 | $49.65 | $48.76 | $49.22 | $46.18 | 2,693,405 |
| 2015-12-14 | $48.84 | $49.03 | $48.05 | $48.61 | $45.61 | 4,207,450 |
| 2015-12-11 | $49.20 | $49.31 | $48.62 | $48.91 | $45.89 | 1,961,204 |
| 2015-12-10 | $49.38 | $50.24 | $49.22 | $49.78 | $46.71 | 1,634,689 |
| 2015-12-09 | $49.89 | $50.36 | $48.83 | $49.28 | $46.24 | 2,109,648 |
| 2015-12-08 | $50.83 | $51.20 | $49.69 | $50.10 | $47.01 | 2,376,432 |
| 2015-12-07 | $51.19 | $51.58 | $50.99 | $51.47 | $48.29 | 1,539,167 |
| 2015-12-04 | $50.25 | $51.47 | $49.90 | $51.39 | $48.22 | 1,567,933 |
| 2015-12-03 | $51.38 | $51.53 | $49.72 | $50.09 | $47.00 | 1,915,807 |
| 2015-12-02 | $52.36 | $52.44 | $50.77 | $51.30 | $48.13 | 2,196,218 |
| 2015-12-01 | $51.42 | $52.49 | $51.23 | $52.31 | $49.08 | 1,801,087 |
| 2015-11-30 | $52.09 | $52.13 | $51.14 | $51.21 | $48.05 | 1,800,178 |
| 2015-11-27 | $51.79 | $52.18 | $51.51 | $51.96 | $48.75 | 795,895 |
| 2015-11-25 | $51.60 | $52.11 | $51.44 | $51.93 | $48.72 | 1,280,036 |
| 2015-11-24 | $50.75 | $51.90 | $50.66 | $51.64 | $48.45 | 2,178,614 |
| 2015-11-23 | $51.00 | $51.43 | $50.82 | $51.03 | $47.88 | 1,673,110 |
| 2015-11-20 | $50.87 | $51.27 | $50.65 | $50.99 | $47.84 | 1,270,637 |
| 2015-11-19 | $50.52 | $51.03 | $50.46 | $50.59 | $47.47 | 1,282,765 |
| 2015-11-18 | $49.46 | $50.69 | $49.38 | $50.55 | $47.43 | 1,863,929 |
| 2015-11-17 | $49.72 | $50.31 | $49.34 | $49.53 | $46.47 | 2,360,146 |
| 2015-11-16 | $48.34 | $49.70 | $48.33 | $49.62 | $46.56 | 2,641,954 |
| 2015-11-13 | $48.71 | $49.31 | $48.32 | $48.35 | $45.36 | 1,560,805 |
| 2015-11-12 | $49.58 | $49.72 | $48.49 | $48.70 | $45.69 | 1,996,178 |
| 2015-11-11 | $49.39 | $50.66 | $49.11 | $50.04 | $46.95 | 2,200,452 |
| 2015-11-10 | $47.98 | $49.49 | $47.77 | $49.40 | $46.35 | 3,468,758 |
| 2015-11-09 | $48.48 | $48.48 | $47.27 | $47.80 | $44.85 | 3,134,736 |
| 2015-11-06 | $48.62 | $49.11 | $47.66 | $48.52 | $45.52 | 3,701,386 |
| 2015-11-05 | $49.96 | $49.96 | $48.43 | $49.07 | $46.04 | 4,871,588 |
| 2015-11-04 | $50.53 | $50.78 | $49.84 | $49.98 | $46.89 | 2,939,241 |
| 2015-11-03 | $50.23 | $50.84 | $49.49 | $50.40 | $47.29 | 1,986,970 |
| 2015-11-02 | $50.03 | $50.47 | $49.89 | $50.34 | $47.23 | 1,799,022 |
| 2015-10-30 | $48.99 | $50.51 | $48.93 | $50.07 | $46.98 | 2,230,834 |
| 2015-10-29 | $50.67 | $50.71 | $48.80 | $49.26 | $46.22 | 3,219,014 |
| 2015-10-28 | $50.62 | $51.67 | $50.29 | $51.19 | $48.03 | 2,376,466 |
| 2015-10-27 | $51.46 | $51.54 | $50.37 | $50.54 | $47.42 | 2,410,278 |
| 2015-10-26 | $52.19 | $52.50 | $50.75 | $51.64 | $48.45 | 3,266,181 |
| 2015-10-23 | $52.25 | $52.40 | $50.97 | $52.12 | $48.90 | 2,831,038 |
| 2015-10-22 | $52.01 | $52.44 | $50.45 | $51.84 | $48.64 | 3,136,695 |
| 2015-10-21 | $52.08 | $52.35 | $51.42 | $52.09 | $48.87 | 2,533,626 |
| 2015-10-20 | $50.55 | $51.98 | $50.40 | $51.82 | $48.62 | 2,170,052 |
| 2015-10-19 | $49.94 | $50.56 | $49.59 | $50.47 | $47.32 | 1,905,078 |
| 2015-10-16 | $49.81 | $50.30 | $49.14 | $50.06 | $46.93 | 1,351,934 |
| 2015-10-15 | $49.32 | $49.85 | $48.40 | $49.79 | $46.68 | 2,858,144 |
| 2015-10-14 | $50.69 | $50.82 | $48.93 | $49.11 | $46.04 | 3,638,191 |
| 2015-10-13 | $50.96 | $51.93 | $50.68 | $50.80 | $47.63 | 2,557,920 |
| 2015-10-12 | $51.33 | $51.44 | $50.47 | $51.19 | $47.99 | 1,420,161 |
| 2015-10-09 | $50.94 | $51.43 | $50.52 | $51.33 | $48.12 | 2,395,480 |
| 2015-10-08 | $50.39 | $51.15 | $50.08 | $51.07 | $47.88 | 1,699,170 |
| 2015-10-07 | $49.44 | $50.51 | $49.33 | $50.49 | $47.34 | 2,167,364 |
| 2015-10-06 | $50.26 | $50.59 | $48.96 | $49.08 | $46.01 | 2,062,108 |
| 2015-10-05 | $49.57 | $50.55 | $49.47 | $50.41 | $47.26 | 2,130,965 |
| 2015-10-02 | $48.14 | $49.09 | $47.27 | $49.08 | $46.01 | 3,066,041 |
| 2015-10-01 | $48.09 | $48.92 | $47.58 | $48.83 | $45.78 | 2,482,421 |
| 2015-09-30 | $47.69 | $48.25 | $46.96 | $48.13 | $45.12 | 3,295,462 |
| 2015-09-29 | $47.64 | $47.97 | $46.23 | $47.00 | $44.06 | 4,604,735 |
| 2015-09-28 | $50.33 | $50.33 | $47.11 | $47.60 | $44.63 | 3,876,783 |
| 2015-09-25 | $50.73 | $51.19 | $50.19 | $50.46 | $47.31 | 1,974,913 |
| 2015-09-24 | $49.21 | $50.20 | $48.69 | $50.12 | $46.99 | 2,806,595 |
| 2015-09-23 | $49.61 | $50.44 | $49.26 | $49.80 | $46.69 | 2,711,206 |
| 2015-09-22 | $51.00 | $51.14 | $48.79 | $49.45 | $46.36 | 5,428,557 |
| 2015-09-21 | $53.04 | $53.39 | $50.74 | $51.59 | $48.37 | 5,689,495 |
| 2015-09-18 | $52.35 | $52.73 | $51.49 | $51.75 | $48.52 | 5,644,185 |
| 2015-09-17 | $52.26 | $54.23 | $52.06 | $52.98 | $49.67 | 3,033,602 |
| 2015-09-16 | $52.28 | $52.46 | $51.75 | $52.30 | $49.03 | 2,297,178 |
| 2015-09-15 | $52.45 | $52.51 | $51.98 | $52.36 | $49.09 | 2,871,075 |
| 2015-09-14 | $52.30 | $52.52 | $51.60 | $52.35 | $49.08 | 2,940,378 |
| 2015-09-11 | $51.20 | $52.24 | $50.90 | $52.24 | $48.98 | 2,491,256 |
| 2015-09-10 | $51.11 | $51.47 | $50.05 | $51.22 | $48.02 | 2,811,836 |
| 2015-09-09 | $52.81 | $52.96 | $51.56 | $51.65 | $48.42 | 2,646,678 |
| 2015-09-08 | $51.16 | $52.36 | $50.79 | $52.33 | $49.06 | 2,519,873 |
Lennar Corp - Class A (LEN) News Headlines
.jpg)
After the wildfires: What a long rebuilding process will look like for Los Angeles homeowners
California's homebuilding industry faces a daunting task, and opportunity, in the aftermath of LA's wildfires.
cnbc.com Jan. 26, 2025.jpg)
2025 could end up being the year of the spinoff as break-ups like Honeywell abound
Lennar's spinoff of Millrose Properties last week kicks off a spinoff calendar that many expect will ramp up this year.
cnbc.com Feb. 12, 2025.jpg)
Daily Open: Hotter-than-expected inflation stokes U.S. policy concerns
With prices on the rise and higher than expected, the chances that the U.S. Federal Reserve will cut rates more than once or at all in 2025 are dimmi…
cnbc.com Feb. 13, 2025Recent Lennar Corp - Class A (LEN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Lennar Corp - Class A (LEN) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |