Cheniere Energy Inc (LNG) Exchange: NYSE MKT
Data as of May 2, 2025
$220.31 ($7.47) 3.51%
Cheniere Energy Inc - Daily Information
Click for more stock information on Cheniere Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $213.00 |
| Previous Close | $220.31 |
| High | $221.34 |
| Low | $212.41 |
| Adjusted Open | $213.00 |
| Previous Adjusted Close | $220.31 |
| Adjusted High | $221.34 |
| Adjusted Low | $212.41 |
About Cheniere Energy Inc (LNG)
Cheniere Energy Inc is a Houston-based energy company focused on natural gas and liquefied natural gas (LNG). The company has been an industry leader since its inception in 1996, growing at an astounding rate over the years. It is the only US-based exporter of LNG, shipping cargo around the world from its Sabine Pass Terminal in Cameron, Louisiana. Cheniere produces natural gas and LNG for industrial, power generation, and transportation use. It has multiple assets, including technologically advanced production and storage facilities, and terminalling/transportation assets. It also provides infrastructure services along the Gulf Coast. Recently, the company has entered into a joint venture with Tellurian Inc., to construct, own and operate a large, low-cost integrated gas-to-LNG export facility in southwest Louisiana. Currently, Cheniere Energy Inc employs approximately 70 people and is listed on the Nasdaq Global Select Market.
Invest in Cheniere Energy Inc (LNG)
Historical Stock Data for Cheniere Energy Inc (LNG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $213.00 | $221.34 | $212.41 | $220.31 | $220.31 | 2,731,862 |
| 2025-04-10 | $213.33 | $218.48 | $206.65 | $212.84 | $212.84 | 2,874,842 |
| 2025-04-09 | $202.80 | $221.70 | $199.11 | $217.83 | $217.83 | 4,309,596 |
| 2025-04-08 | $214.25 | $218.35 | $203.08 | $205.16 | $205.16 | 4,299,013 |
| 2025-04-07 | $190.51 | $209.64 | $188.70 | $202.20 | $202.20 | 4,590,670 |
| 2025-04-04 | $209.00 | $211.75 | $194.43 | $197.25 | $197.25 | 4,977,847 |
| 2025-04-03 | $225.00 | $231.95 | $219.69 | $220.07 | $220.07 | 2,911,439 |
| 2025-04-02 | $228.77 | $235.62 | $228.65 | $234.62 | $234.62 | 1,403,912 |
| 2025-04-01 | $230.29 | $231.62 | $225.51 | $230.95 | $230.95 | 1,451,020 |
| 2025-03-31 | $223.83 | $232.26 | $222.44 | $231.40 | $231.40 | 2,180,933 |
| 2025-03-28 | $226.03 | $226.63 | $223.38 | $226.23 | $226.23 | 1,330,961 |
| 2025-03-27 | $230.40 | $233.00 | $224.37 | $226.79 | $226.79 | 2,259,590 |
| 2025-03-26 | $234.75 | $235.57 | $230.29 | $232.45 | $232.45 | 1,191,650 |
| 2025-03-25 | $232.85 | $236.34 | $229.63 | $232.00 | $232.00 | 1,770,003 |
| 2025-03-24 | $229.77 | $234.40 | $228.50 | $233.59 | $233.59 | 1,551,209 |
| 2025-03-21 | $230.00 | $230.10 | $226.83 | $226.83 | $226.83 | 2,395,031 |
| 2025-03-20 | $226.52 | $231.06 | $224.65 | $230.23 | $230.23 | 1,439,785 |
| 2025-03-19 | $224.03 | $228.07 | $224.03 | $227.27 | $227.27 | 1,365,544 |
| 2025-03-18 | $224.62 | $228.17 | $222.48 | $224.03 | $224.03 | 2,189,820 |
| 2025-03-17 | $218.59 | $223.36 | $218.13 | $222.52 | $222.52 | 1,313,444 |
| 2025-03-14 | $214.14 | $219.79 | $213.64 | $218.53 | $218.53 | 1,586,031 |
| 2025-03-13 | $215.29 | $218.29 | $209.71 | $211.55 | $211.55 | 2,600,130 |
| 2025-03-12 | $213.08 | $217.45 | $211.74 | $215.16 | $215.16 | 1,579,117 |
| 2025-03-11 | $214.44 | $217.32 | $210.72 | $211.37 | $211.37 | 2,394,831 |
| 2025-03-10 | $220.00 | $220.43 | $210.73 | $214.40 | $214.40 | 2,409,648 |
| 2025-03-07 | $216.45 | $222.17 | $213.65 | $220.20 | $220.20 | 2,749,273 |
| 2025-03-06 | $215.25 | $219.11 | $212.75 | $215.41 | $215.41 | 1,831,084 |
| 2025-03-05 | $217.78 | $219.87 | $215.01 | $217.56 | $217.56 | 2,075,758 |
| 2025-03-04 | $216.69 | $223.61 | $214.79 | $219.98 | $219.98 | 2,486,702 |
| 2025-03-03 | $228.87 | $230.00 | $219.41 | $220.85 | $220.85 | 2,261,031 |
| 2025-02-28 | $219.40 | $229.75 | $218.94 | $228.56 | $228.56 | 4,031,821 |
| 2025-02-27 | $219.37 | $223.08 | $217.53 | $219.93 | $219.93 | 2,027,769 |
| 2025-02-26 | $216.27 | $219.25 | $215.78 | $218.99 | $218.99 | 1,800,861 |
| 2025-02-25 | $219.11 | $219.94 | $211.82 | $216.04 | $216.04 | 2,706,938 |
| 2025-02-24 | $221.15 | $224.04 | $218.63 | $219.78 | $219.78 | 1,542,618 |
| 2025-02-21 | $225.64 | $226.00 | $220.04 | $221.16 | $221.16 | 2,487,968 |
| 2025-02-20 | $218.13 | $228.30 | $213.53 | $226.92 | $226.92 | 3,634,316 |
| 2025-02-19 | $215.66 | $221.39 | $215.66 | $218.81 | $218.81 | 2,886,938 |
| 2025-02-18 | $214.00 | $216.51 | $213.06 | $215.65 | $215.65 | 2,025,308 |
| 2025-02-14 | $210.34 | $216.65 | $209.96 | $213.52 | $213.52 | 2,744,276 |
| 2025-02-13 | $209.00 | $211.60 | $207.87 | $209.99 | $209.99 | 2,578,445 |
| 2025-02-12 | $218.28 | $219.20 | $206.60 | $209.32 | $209.32 | 4,443,469 |
| 2025-02-11 | $223.99 | $223.99 | $216.76 | $219.20 | $219.20 | 1,680,284 |
| 2025-02-10 | $218.65 | $223.55 | $215.75 | $221.51 | $221.51 | 2,321,871 |
| 2025-02-07 | $218.53 | $219.43 | $213.44 | $217.47 | $217.47 | 2,709,477 |
| 2025-02-06 | $231.00 | $233.29 | $214.22 | $218.62 | $218.12 | 3,594,734 |
| 2025-02-05 | $229.57 | $232.06 | $228.56 | $230.59 | $230.06 | 1,466,086 |
| 2025-02-04 | $228.58 | $229.95 | $225.54 | $228.01 | $228.01 | 1,559,272 |
| 2025-02-03 | $222.90 | $230.22 | $221.66 | $229.56 | $229.56 | 1,765,691 |
| 2025-01-31 | $231.34 | $231.84 | $223.39 | $223.65 | $223.65 | 2,095,130 |
| 2025-01-30 | $229.79 | $231.29 | $228.25 | $230.20 | $230.20 | 1,503,869 |
| 2025-01-29 | $226.01 | $230.14 | $225.20 | $228.04 | $228.04 | 1,440,092 |
| 2025-01-28 | $226.38 | $227.82 | $223.00 | $226.47 | $226.47 | 2,410,910 |
| 2025-01-27 | $230.58 | $230.75 | $221.88 | $224.46 | $224.46 | 3,318,690 |
| 2025-01-24 | $235.65 | $238.90 | $230.95 | $231.86 | $231.86 | 2,584,270 |
| 2025-01-23 | $235.97 | $236.75 | $232.76 | $234.29 | $234.29 | 3,085,638 |
| 2025-01-22 | $244.00 | $245.00 | $232.80 | $233.36 | $233.36 | 4,850,468 |
| 2025-01-21 | $252.48 | $254.53 | $248.34 | $249.63 | $249.63 | 3,401,473 |
| 2025-01-17 | $254.98 | $257.65 | $251.39 | $252.76 | $252.76 | 2,503,768 |
| 2025-01-16 | $245.50 | $254.20 | $244.50 | $253.66 | $253.66 | 2,807,797 |
| 2025-01-15 | $244.32 | $248.61 | $243.24 | $245.88 | $245.88 | 2,478,703 |
| 2025-01-14 | $229.78 | $243.42 | $229.78 | $243.09 | $243.09 | 3,167,973 |
| 2025-01-13 | $225.68 | $230.11 | $224.11 | $229.44 | $229.44 | 1,788,764 |
| 2025-01-10 | $227.98 | $229.63 | $223.67 | $225.22 | $225.22 | 1,635,067 |
| 2025-01-08 | $222.16 | $225.53 | $220.73 | $225.19 | $225.19 | 1,373,710 |
| 2025-01-07 | $224.33 | $225.96 | $221.63 | $223.51 | $223.51 | 1,074,339 |
| 2025-01-06 | $223.75 | $225.52 | $222.75 | $223.91 | $223.91 | 1,458,868 |
| 2025-01-03 | $222.00 | $224.76 | $221.46 | $222.48 | $222.48 | 1,417,883 |
| 2025-01-02 | $217.50 | $222.20 | $216.45 | $220.60 | $220.60 | 2,127,891 |
| 2024-12-31 | $213.16 | $215.85 | $213.16 | $214.87 | $214.87 | 1,166,964 |
| 2024-12-30 | $212.79 | $215.00 | $210.36 | $213.07 | $213.07 | 1,186,899 |
| 2024-12-27 | $209.81 | $211.46 | $209.01 | $210.48 | $210.48 | 686,534 |
| 2024-12-26 | $210.56 | $210.88 | $209.00 | $210.27 | $210.27 | 1,039,870 |
| 2024-12-24 | $210.19 | $210.95 | $208.20 | $210.49 | $210.49 | 557,477 |
| 2024-12-23 | $208.65 | $209.48 | $206.36 | $209.38 | $209.38 | 1,377,556 |
| 2024-12-20 | $205.66 | $210.23 | $204.77 | $208.89 | $208.89 | 2,600,537 |
| 2024-12-19 | $208.66 | $209.30 | $203.40 | $205.94 | $205.94 | 2,335,503 |
| 2024-12-18 | $210.50 | $211.90 | $205.48 | $206.65 | $206.65 | 1,853,002 |
| 2024-12-17 | $209.00 | $210.83 | $207.31 | $210.68 | $210.68 | 1,567,549 |
| 2024-12-16 | $212.49 | $213.73 | $209.89 | $210.54 | $210.54 | 1,619,156 |
| 2024-12-13 | $215.29 | $215.45 | $212.42 | $213.06 | $213.06 | 1,202,902 |
| 2024-12-12 | $214.79 | $216.42 | $213.66 | $214.63 | $214.63 | 1,235,225 |
| 2024-12-11 | $213.00 | $216.30 | $212.81 | $215.20 | $215.20 | 1,942,590 |
| 2024-12-10 | $215.08 | $216.03 | $212.46 | $212.83 | $212.83 | 1,432,699 |
| 2024-12-09 | $220.65 | $221.65 | $213.88 | $214.29 | $214.29 | 2,080,252 |
| 2024-12-06 | $226.06 | $227.82 | $221.53 | $221.93 | $221.93 | 1,286,273 |
| 2024-12-05 | $224.69 | $228.10 | $224.14 | $225.92 | $225.92 | 1,633,960 |
| 2024-12-04 | $223.76 | $224.50 | $221.59 | $223.72 | $223.72 | 1,175,765 |
| 2024-12-03 | $223.45 | $224.72 | $221.56 | $223.11 | $223.11 | 928,288 |
| 2024-12-02 | $224.10 | $224.55 | $220.25 | $222.57 | $222.57 | 1,172,845 |
| 2024-11-29 | $222.70 | $225.08 | $222.50 | $224.01 | $224.01 | 860,344 |
| 2024-11-27 | $222.45 | $224.79 | $220.04 | $221.77 | $221.77 | 1,174,624 |
| 2024-11-26 | $219.87 | $222.25 | $218.52 | $221.90 | $221.90 | 1,314,100 |
| 2024-11-25 | $224.12 | $224.20 | $216.87 | $218.22 | $218.22 | 2,542,805 |
| 2024-11-22 | $223.50 | $225.44 | $221.06 | $222.60 | $222.60 | 1,503,969 |
| 2024-11-21 | $221.50 | $225.27 | $218.56 | $224.99 | $224.99 | 1,982,077 |
| 2024-11-20 | $220.10 | $220.79 | $218.05 | $220.64 | $220.64 | 1,525,616 |
| 2024-11-19 | $214.25 | $220.30 | $213.25 | $220.04 | $220.04 | 2,163,306 |
| 2024-11-18 | $213.76 | $215.17 | $211.63 | $214.75 | $214.75 | 1,483,057 |
| 2024-11-15 | $210.15 | $212.53 | $209.75 | $212.30 | $212.30 | 1,599,104 |
| 2024-11-14 | $210.16 | $211.48 | $207.42 | $210.78 | $210.78 | 1,911,788 |
| 2024-11-13 | $215.35 | $215.76 | $209.79 | $210.00 | $210.00 | 2,147,993 |
| 2024-11-12 | $215.63 | $217.95 | $213.59 | $214.08 | $214.08 | 2,295,995 |
| 2024-11-11 | $208.50 | $215.84 | $207.56 | $214.88 | $214.88 | 2,633,265 |
| 2024-11-08 | $202.25 | $206.18 | $202.24 | $205.67 | $205.67 | 2,087,452 |
| 2024-11-07 | $199.53 | $202.78 | $198.65 | $201.99 | $201.50 | 2,225,910 |
| 2024-11-06 | $195.45 | $200.32 | $195.45 | $197.92 | $197.44 | 3,282,893 |
| 2024-11-05 | $189.34 | $193.61 | $188.87 | $192.58 | $192.11 | 1,669,474 |
| 2024-11-04 | $188.96 | $189.45 | $185.43 | $188.77 | $188.31 | 1,675,186 |
| 2024-11-01 | $190.66 | $192.51 | $187.00 | $187.55 | $187.10 | 2,041,109 |
| 2024-10-31 | $182.28 | $192.84 | $182.28 | $191.38 | $190.92 | 3,706,084 |
| 2024-10-30 | $182.55 | $184.14 | $181.59 | $181.92 | $181.48 | 1,792,454 |
| 2024-10-29 | $183.58 | $183.78 | $182.00 | $182.53 | $182.09 | 1,378,449 |
| 2024-10-28 | $182.50 | $184.37 | $181.93 | $183.58 | $183.13 | 2,242,828 |
| 2024-10-25 | $186.01 | $187.04 | $184.53 | $184.93 | $184.93 | 1,849,890 |
| 2024-10-24 | $182.86 | $187.40 | $182.86 | $186.37 | $186.37 | 1,838,235 |
| 2024-10-23 | $181.25 | $182.93 | $180.77 | $182.86 | $182.86 | 1,510,102 |
| 2024-10-22 | $180.89 | $182.46 | $180.82 | $182.39 | $182.39 | 1,217,660 |
| 2024-10-21 | $183.01 | $184.20 | $180.62 | $181.07 | $181.07 | 1,086,239 |
| 2024-10-18 | $182.44 | $183.67 | $181.04 | $182.19 | $182.19 | 1,278,889 |
| 2024-10-17 | $183.73 | $185.48 | $182.18 | $182.44 | $182.44 | 1,529,942 |
| 2024-10-16 | $183.61 | $184.60 | $182.05 | $182.58 | $182.58 | 1,344,899 |
| 2024-10-15 | $186.00 | $186.49 | $183.40 | $183.79 | $183.79 | 1,636,948 |
| 2024-10-14 | $191.00 | $191.30 | $188.36 | $188.77 | $188.77 | 991,084 |
| 2024-10-11 | $191.63 | $191.95 | $190.14 | $190.83 | $190.83 | 1,163,972 |
| 2024-10-10 | $191.50 | $193.16 | $190.95 | $191.79 | $191.79 | 1,167,358 |
| 2024-10-09 | $188.21 | $191.36 | $187.69 | $190.98 | $190.98 | 1,148,904 |
| 2024-10-08 | $188.90 | $189.13 | $186.25 | $187.94 | $187.94 | 1,240,673 |
| 2024-10-07 | $188.73 | $191.06 | $188.27 | $190.04 | $190.04 | 1,193,632 |
| 2024-10-04 | $188.32 | $188.73 | $186.83 | $188.44 | $188.44 | 1,227,385 |
| 2024-10-03 | $184.56 | $187.63 | $183.69 | $187.18 | $187.18 | 1,254,934 |
| 2024-10-02 | $182.65 | $184.91 | $182.25 | $184.51 | $184.51 | 1,187,977 |
| 2024-10-01 | $178.05 | $181.65 | $177.79 | $181.30 | $181.30 | 1,280,006 |
| 2024-09-30 | $179.50 | $179.96 | $177.85 | $179.84 | $179.84 | 1,155,803 |
| 2024-09-27 | $178.38 | $180.16 | $177.56 | $179.63 | $179.63 | 685,715 |
| 2024-09-26 | $178.74 | $179.46 | $177.61 | $178.27 | $178.27 | 999,743 |
| 2024-09-25 | $181.00 | $182.50 | $179.06 | $179.73 | $179.73 | 1,140,670 |
| 2024-09-24 | $183.70 | $183.70 | $179.37 | $180.67 | $180.67 | 1,809,447 |
| 2024-09-23 | $180.66 | $182.41 | $180.25 | $182.33 | $182.33 | 1,758,911 |
| 2024-09-20 | $180.25 | $180.86 | $178.94 | $180.66 | $180.66 | 5,874,807 |
| 2024-09-19 | $182.72 | $183.52 | $180.69 | $182.07 | $182.07 | 1,934,961 |
| 2024-09-18 | $181.49 | $182.57 | $179.15 | $180.10 | $180.10 | 1,331,477 |
| 2024-09-17 | $182.78 | $182.78 | $179.93 | $180.79 | $180.79 | 1,135,749 |
| 2024-09-16 | $180.25 | $183.30 | $180.11 | $182.55 | $182.55 | 1,705,503 |
| 2024-09-13 | $178.05 | $179.47 | $177.55 | $179.05 | $179.05 | 1,083,065 |
| 2024-09-12 | $177.50 | $178.64 | $176.56 | $177.21 | $177.21 | 924,188 |
| 2024-09-11 | $177.00 | $178.20 | $175.14 | $176.61 | $176.61 | 963,958 |
| 2024-09-10 | $179.00 | $179.64 | $176.52 | $177.77 | $177.77 | 1,081,741 |
| 2024-09-09 | $180.50 | $180.94 | $175.56 | $178.49 | $178.49 | 2,199,562 |
| 2024-09-06 | $181.76 | $183.41 | $179.69 | $180.64 | $180.64 | 1,509,885 |
| 2024-09-05 | $181.97 | $182.27 | $180.71 | $181.28 | $181.28 | 1,077,344 |
| 2024-09-04 | $182.88 | $185.36 | $180.37 | $181.08 | $181.08 | 1,259,448 |
| 2024-09-03 | $184.29 | $184.89 | $181.21 | $182.88 | $182.88 | 1,288,971 |
| 2024-08-30 | $182.92 | $185.48 | $182.46 | $185.26 | $185.26 | 1,785,891 |
| 2024-08-29 | $182.76 | $184.37 | $182.42 | $183.89 | $183.89 | 936,771 |
| 2024-08-28 | $183.62 | $184.02 | $181.60 | $182.52 | $182.52 | 933,533 |
| 2024-08-27 | $184.79 | $185.65 | $183.35 | $184.19 | $184.19 | 1,005,734 |
| 2024-08-26 | $185.19 | $187.44 | $184.00 | $184.32 | $184.32 | 1,052,218 |
| 2024-08-23 | $182.76 | $184.42 | $182.47 | $183.96 | $183.96 | 914,285 |
| 2024-08-22 | $181.65 | $183.47 | $181.48 | $181.91 | $181.91 | 917,173 |
| 2024-08-21 | $183.83 | $183.98 | $180.68 | $181.85 | $181.85 | 1,359,497 |
| 2024-08-20 | $185.49 | $186.45 | $182.90 | $183.07 | $183.07 | 1,079,542 |
| 2024-08-19 | $185.29 | $187.35 | $185.29 | $186.09 | $186.09 | 1,015,814 |
| 2024-08-16 | $183.86 | $185.75 | $183.75 | $184.98 | $184.98 | 1,397,557 |
| 2024-08-15 | $185.00 | $185.81 | $184.43 | $184.64 | $184.64 | 1,050,729 |
| 2024-08-14 | $181.93 | $184.37 | $181.31 | $184.12 | $184.12 | 1,451,797 |
| 2024-08-13 | $182.90 | $183.67 | $181.26 | $181.91 | $181.91 | 1,061,308 |
| 2024-08-12 | $184.00 | $184.64 | $182.75 | $183.25 | $183.25 | 1,358,181 |
| 2024-08-09 | $181.48 | $184.34 | $180.00 | $183.17 | $183.17 | 1,645,285 |
| 2024-08-08 | $179.21 | $180.75 | $175.80 | $180.30 | $179.87 | 2,305,626 |
| 2024-08-07 | $178.11 | $180.85 | $177.43 | $177.66 | $177.24 | 2,036,409 |
| 2024-08-06 | $174.62 | $177.72 | $174.46 | $176.47 | $176.05 | 1,395,555 |
| 2024-08-05 | $170.69 | $175.15 | $167.66 | $172.24 | $171.83 | 2,000,702 |
| 2024-08-02 | $177.93 | $179.11 | $175.29 | $176.55 | $176.13 | 1,926,616 |
| 2024-08-01 | $182.64 | $183.11 | $179.18 | $179.76 | $179.33 | 1,150,931 |
| 2024-07-31 | $183.06 | $184.09 | $181.44 | $182.64 | $182.21 | 1,529,522 |
| 2024-07-30 | $177.82 | $183.11 | $177.82 | $181.88 | $181.45 | 2,223,966 |
| 2024-07-29 | $177.02 | $178.72 | $176.68 | $177.68 | $177.68 | 1,658,220 |
| 2024-07-26 | $176.75 | $177.89 | $175.50 | $176.72 | $176.72 | 1,231,889 |
| 2024-07-25 | $175.07 | $177.11 | $174.67 | $176.35 | $176.35 | 1,232,929 |
| 2024-07-24 | $176.65 | $177.28 | $174.85 | $174.91 | $174.91 | 1,427,747 |
| 2024-07-23 | $180.99 | $181.38 | $176.29 | $176.88 | $176.88 | 1,456,991 |
| 2024-07-22 | $181.60 | $182.09 | $179.79 | $180.90 | $180.90 | 1,364,816 |
| 2024-07-19 | $181.65 | $182.40 | $180.86 | $181.93 | $181.93 | 1,277,364 |
| 2024-07-18 | $180.00 | $184.62 | $180.00 | $182.03 | $182.03 | 2,372,005 |
| 2024-07-17 | $179.50 | $182.35 | $178.98 | $181.57 | $181.57 | 1,731,195 |
| 2024-07-16 | $178.00 | $179.78 | $176.80 | $178.68 | $178.68 | 1,420,911 |
| 2024-07-15 | $178.73 | $179.33 | $176.93 | $177.66 | $177.66 | 1,529,866 |
| 2024-07-12 | $177.00 | $178.45 | $176.65 | $177.56 | $177.56 | 1,411,089 |
| 2024-07-11 | $174.80 | $177.12 | $174.63 | $176.41 | $176.41 | 1,328,071 |
| 2024-07-10 | $175.58 | $175.73 | $174.03 | $174.92 | $174.92 | 2,097,929 |
| 2024-07-09 | $176.00 | $178.09 | $175.17 | $175.98 | $175.98 | 1,622,922 |
| 2024-07-08 | $174.04 | $175.94 | $173.89 | $175.40 | $175.40 | 1,347,518 |
| 2024-07-05 | $173.39 | $174.66 | $172.89 | $174.18 | $174.18 | 1,388,675 |
| 2024-07-03 | $174.42 | $175.14 | $173.30 | $174.07 | $174.07 | 983,444 |
| 2024-07-02 | $174.98 | $175.48 | $172.95 | $174.45 | $174.45 | 1,675,161 |
| 2024-07-01 | $175.36 | $175.43 | $172.07 | $173.08 | $173.08 | 2,103,589 |
| 2024-06-28 | $174.72 | $175.56 | $172.75 | $174.83 | $174.83 | 7,051,199 |
| 2024-06-27 | $171.75 | $173.18 | $171.19 | $172.20 | $172.20 | 2,293,075 |
| 2024-06-26 | $170.83 | $171.45 | $168.50 | $171.07 | $171.07 | 2,759,216 |
| 2024-06-25 | $165.96 | $170.30 | $165.25 | $169.78 | $169.78 | 3,169,183 |
| 2024-06-24 | $165.75 | $168.43 | $165.69 | $165.96 | $165.96 | 2,160,530 |
| 2024-06-21 | $163.89 | $165.86 | $163.00 | $164.92 | $164.92 | 4,392,580 |
| 2024-06-20 | $160.81 | $165.75 | $160.75 | $163.93 | $163.93 | 2,397,145 |
| 2024-06-18 | $157.49 | $163.46 | $157.25 | $161.11 | $161.11 | 2,933,318 |
| 2024-06-17 | $155.05 | $155.85 | $154.82 | $155.09 | $155.09 | 1,233,355 |
| 2024-06-14 | $159.22 | $159.69 | $155.25 | $155.88 | $155.88 | 1,378,733 |
| 2024-06-13 | $158.46 | $159.98 | $157.50 | $159.22 | $159.22 | 1,914,685 |
| 2024-06-12 | $158.00 | $159.98 | $157.76 | $158.46 | $158.46 | 1,277,660 |
| 2024-06-11 | $157.53 | $158.66 | $156.71 | $157.37 | $157.37 | 1,231,074 |
| 2024-06-10 | $159.58 | $159.80 | $157.59 | $157.97 | $157.97 | 1,874,039 |
| 2024-06-07 | $160.23 | $162.60 | $159.27 | $159.59 | $159.59 | 1,351,727 |
| 2024-06-06 | $159.58 | $160.71 | $158.80 | $160.59 | $160.59 | 1,251,967 |
| 2024-06-05 | $160.65 | $162.38 | $159.43 | $160.00 | $160.00 | 1,623,977 |
| 2024-06-04 | $160.08 | $161.58 | $159.17 | $160.87 | $160.87 | 1,693,162 |
| 2024-06-03 | $157.13 | $160.72 | $156.78 | $160.61 | $160.61 | 1,894,906 |
| 2024-05-31 | $155.64 | $157.87 | $154.84 | $157.79 | $157.79 | 3,980,812 |
| 2024-05-30 | $153.85 | $155.65 | $153.58 | $155.47 | $155.47 | 1,254,196 |
| 2024-05-29 | $155.68 | $156.99 | $153.03 | $153.87 | $153.87 | 1,565,699 |
| 2024-05-28 | $157.40 | $158.89 | $155.41 | $156.18 | $156.18 | 1,777,544 |
| 2024-05-24 | $157.26 | $157.77 | $155.87 | $156.98 | $156.98 | 1,037,956 |
| 2024-05-23 | $158.85 | $160.69 | $157.02 | $157.11 | $157.11 | 1,393,500 |
| 2024-05-22 | $159.01 | $161.37 | $158.03 | $158.89 | $158.89 | 1,389,265 |
| 2024-05-21 | $159.39 | $160.86 | $158.50 | $159.85 | $159.85 | 1,336,451 |
| 2024-05-20 | $160.16 | $161.08 | $158.81 | $159.80 | $159.80 | 966,096 |
| 2024-05-17 | $158.50 | $160.62 | $158.06 | $160.16 | $160.16 | 1,509,779 |
| 2024-05-16 | $156.69 | $159.17 | $156.49 | $157.94 | $157.94 | 1,264,494 |
| 2024-05-15 | $157.27 | $157.62 | $155.92 | $156.12 | $156.12 | 1,646,050 |
| 2024-05-14 | $155.50 | $157.42 | $155.50 | $157.42 | $157.42 | 1,701,062 |
| 2024-05-13 | $157.07 | $157.86 | $154.62 | $154.74 | $154.74 | 1,852,733 |
| 2024-05-10 | $158.00 | $158.50 | $155.49 | $157.07 | $157.07 | 1,812,601 |
| 2024-05-09 | $157.13 | $158.78 | $157.00 | $157.78 | $157.78 | 1,420,719 |
| 2024-05-08 | $155.55 | $157.85 | $155.54 | $157.13 | $156.70 | 1,240,394 |
| 2024-05-07 | $157.12 | $159.00 | $155.65 | $156.31 | $155.88 | 1,866,022 |
| 2024-05-06 | $158.65 | $159.44 | $156.06 | $156.82 | $156.39 | 2,686,912 |
| 2024-05-03 | $162.00 | $163.63 | $155.31 | $157.54 | $157.11 | 3,959,078 |
| 2024-05-02 | $158.38 | $161.29 | $157.63 | $160.63 | $160.19 | 3,159,488 |
| 2024-05-01 | $157.82 | $159.29 | $156.34 | $157.03 | $156.60 | 2,388,565 |
| 2024-04-30 | $161.67 | $161.80 | $157.71 | $157.82 | $157.39 | 2,885,769 |
| 2024-04-29 | $159.49 | $162.00 | $159.27 | $161.70 | $161.26 | 1,886,176 |
| 2024-04-26 | $158.75 | $159.88 | $157.98 | $159.14 | $158.70 | 1,286,921 |
| 2024-04-25 | $157.14 | $160.01 | $157.14 | $159.36 | $158.92 | 1,466,114 |
| 2024-04-24 | $158.00 | $158.37 | $155.78 | $157.42 | $156.99 | 2,128,724 |
| 2024-04-23 | $160.30 | $161.22 | $158.62 | $158.90 | $158.46 | 1,796,396 |
| 2024-04-22 | $161.42 | $162.00 | $159.10 | $160.46 | $160.02 | 1,624,381 |
| 2024-04-19 | $160.44 | $163.00 | $160.07 | $161.97 | $161.97 | 1,994,574 |
| 2024-04-18 | $156.94 | $160.94 | $156.94 | $160.43 | $160.43 | 2,172,464 |
| 2024-04-17 | $155.04 | $157.67 | $154.32 | $156.81 | $156.81 | 1,692,496 |
| 2024-04-16 | $153.33 | $154.70 | $152.88 | $154.27 | $154.27 | 1,803,759 |
| 2024-04-15 | $158.00 | $158.06 | $153.79 | $154.43 | $154.43 | 1,593,274 |
| 2024-04-12 | $159.51 | $161.15 | $156.06 | $156.79 | $156.79 | 1,875,423 |
| 2024-04-11 | $158.69 | $159.29 | $156.98 | $158.85 | $158.85 | 1,111,790 |
| 2024-04-10 | $155.83 | $158.63 | $155.51 | $158.06 | $158.06 | 1,374,254 |
| 2024-04-09 | $156.61 | $157.44 | $155.59 | $157.04 | $157.04 | 1,143,503 |
| 2024-04-08 | $156.64 | $157.49 | $155.92 | $156.48 | $156.48 | 1,353,670 |
| 2024-04-05 | $155.26 | $156.98 | $154.68 | $156.76 | $156.76 | 1,461,661 |
| 2024-04-04 | $158.90 | $159.88 | $154.46 | $155.03 | $155.03 | 2,180,658 |
| 2024-04-03 | $159.54 | $160.82 | $157.94 | $158.29 | $158.29 | 1,289,690 |
| 2024-04-02 | $159.65 | $160.00 | $157.75 | $158.60 | $158.60 | 1,933,721 |
| 2024-04-01 | $161.28 | $161.72 | $159.16 | $159.33 | $159.33 | 1,757,232 |
| 2024-03-28 | $161.75 | $162.15 | $159.84 | $161.28 | $161.28 | 1,902,967 |
| 2024-03-27 | $159.73 | $161.25 | $159.25 | $161.14 | $161.14 | 1,156,067 |
| 2024-03-26 | $160.40 | $160.62 | $159.32 | $159.74 | $159.74 | 1,608,228 |
| 2024-03-25 | $160.23 | $160.96 | $159.67 | $160.07 | $160.07 | 1,321,342 |
| 2024-03-22 | $159.75 | $160.37 | $159.40 | $159.72 | $159.72 | 1,491,341 |
| 2024-03-21 | $162.56 | $162.75 | $159.61 | $159.68 | $159.68 | 1,692,512 |
| 2024-03-20 | $160.86 | $163.53 | $160.11 | $162.75 | $162.75 | 1,649,496 |
| 2024-03-19 | $161.13 | $162.25 | $159.99 | $161.58 | $161.58 | 1,838,048 |
| 2024-03-18 | $160.96 | $162.07 | $160.18 | $160.67 | $160.67 | 1,887,289 |
| 2024-03-15 | $157.77 | $161.74 | $157.77 | $161.29 | $161.29 | 3,822,062 |
| 2024-03-14 | $157.16 | $158.14 | $156.30 | $157.99 | $157.99 | 1,841,606 |
| 2024-03-13 | $157.01 | $158.14 | $156.41 | $156.83 | $156.83 | 1,454,917 |
| 2024-03-12 | $156.46 | $158.52 | $155.85 | $156.41 | $156.41 | 1,915,830 |
| 2024-03-11 | $155.03 | $156.66 | $154.51 | $156.43 | $156.43 | 1,650,231 |
| 2024-03-08 | $154.62 | $156.65 | $154.21 | $154.95 | $154.95 | 1,665,363 |
| 2024-03-07 | $153.75 | $155.09 | $153.58 | $154.21 | $154.21 | 1,447,407 |
| 2024-03-06 | $155.65 | $156.19 | $153.60 | $153.70 | $153.70 | 2,535,917 |
| 2024-03-05 | $152.40 | $155.12 | $152.31 | $153.51 | $153.51 | 2,305,299 |
| 2024-03-04 | $156.41 | $156.50 | $152.82 | $153.27 | $153.27 | 3,221,027 |
| 2024-03-01 | $155.23 | $157.55 | $154.52 | $156.18 | $156.18 | 2,705,231 |
| 2024-02-29 | $153.53 | $156.84 | $153.34 | $155.20 | $155.20 | 3,705,539 |
| 2024-02-28 | $153.70 | $155.04 | $152.66 | $152.89 | $152.89 | 2,409,666 |
| 2024-02-27 | $155.99 | $156.76 | $152.94 | $153.18 | $153.18 | 2,962,341 |
| 2024-02-26 | $157.73 | $158.25 | $154.65 | $154.99 | $154.99 | 2,695,555 |
| 2024-02-23 | $158.38 | $160.33 | $157.49 | $157.73 | $157.73 | 4,141,062 |
| 2024-02-22 | $161.24 | $163.00 | $157.34 | $157.68 | $157.68 | 4,450,988 |
| 2024-02-21 | $161.65 | $164.94 | $161.12 | $164.54 | $164.54 | 2,464,085 |
| 2024-02-20 | $160.48 | $161.31 | $159.37 | $161.10 | $161.10 | 2,509,913 |
| 2024-02-16 | $158.92 | $161.66 | $158.26 | $160.37 | $160.37 | 1,731,801 |
| 2024-02-15 | $155.59 | $159.49 | $155.58 | $158.96 | $158.96 | 1,862,870 |
| 2024-02-14 | $157.58 | $157.94 | $155.07 | $155.59 | $155.59 | 2,061,837 |
| 2024-02-13 | $158.89 | $159.08 | $156.67 | $157.48 | $157.48 | 1,969,315 |
| 2024-02-12 | $158.08 | $159.72 | $157.98 | $158.89 | $158.89 | 2,506,714 |
| 2024-02-09 | $158.00 | $159.99 | $157.82 | $157.99 | $157.99 | 2,239,848 |
| 2024-02-08 | $159.35 | $160.12 | $158.63 | $159.02 | $159.02 | 1,940,299 |
| 2024-02-07 | $160.22 | $161.06 | $159.02 | $160.08 | $160.08 | 1,699,027 |
| 2024-02-06 | $160.42 | $161.25 | $159.47 | $160.26 | $160.26 | 1,371,397 |
| 2024-02-05 | $160.51 | $161.25 | $158.69 | $159.85 | $159.85 | 1,571,495 |
| 2024-02-02 | $161.38 | $162.84 | $160.09 | $161.81 | $161.37 | 1,834,106 |
| 2024-02-01 | $163.04 | $166.40 | $162.36 | $163.00 | $162.56 | 2,070,299 |
| 2024-01-31 | $166.71 | $166.84 | $163.56 | $163.99 | $163.54 | 1,475,988 |
| 2024-01-30 | $165.71 | $167.15 | $165.28 | $166.55 | $166.10 | 1,339,989 |
| 2024-01-29 | $165.92 | $167.18 | $165.38 | $166.61 | $166.16 | 1,416,554 |
| 2024-01-26 | $165.32 | $168.46 | $164.61 | $167.72 | $167.26 | 2,102,328 |
| 2024-01-25 | $165.70 | $166.69 | $163.76 | $164.24 | $164.24 | 1,518,567 |
| 2024-01-24 | $163.89 | $165.98 | $163.41 | $165.33 | $165.33 | 1,897,345 |
| 2024-01-23 | $162.35 | $164.85 | $162.26 | $162.47 | $162.47 | 1,461,349 |
| 2024-01-22 | $160.99 | $163.86 | $160.11 | $162.30 | $162.30 | 1,718,128 |
| 2024-01-19 | $163.14 | $163.59 | $160.50 | $161.05 | $161.05 | 1,615,187 |
| 2024-01-18 | $162.92 | $163.66 | $161.70 | $162.40 | $162.40 | 1,413,247 |
| 2024-01-17 | $163.50 | $164.34 | $161.76 | $162.53 | $162.53 | 1,258,895 |
| 2024-01-16 | $164.74 | $165.63 | $163.61 | $163.83 | $163.83 | 1,121,104 |
| 2024-01-12 | $166.40 | $167.07 | $164.43 | $165.06 | $165.06 | 1,126,492 |
| 2024-01-11 | $168.00 | $169.46 | $164.56 | $164.66 | $164.66 | 1,262,737 |
| 2024-01-10 | $167.84 | $168.69 | $165.08 | $167.14 | $167.14 | 1,598,532 |
| 2024-01-09 | $167.61 | $167.61 | $164.46 | $167.34 | $167.34 | 2,059,922 |
| 2024-01-08 | $166.14 | $167.06 | $164.82 | $166.95 | $166.95 | 1,353,382 |
| 2024-01-05 | $169.43 | $169.85 | $165.83 | $167.57 | $167.57 | 1,760,728 |
| 2024-01-04 | $169.69 | $173.23 | $168.58 | $168.86 | $168.86 | 1,323,001 |
| 2024-01-03 | $168.10 | $171.18 | $167.06 | $169.36 | $169.36 | 1,555,868 |
| 2024-01-02 | $170.70 | $171.45 | $168.89 | $169.41 | $169.41 | 1,311,696 |
| 2023-12-29 | $171.08 | $172.15 | $170.31 | $170.71 | $170.71 | 864,666 |
| 2023-12-28 | $171.49 | $172.42 | $170.60 | $171.02 | $171.02 | 714,877 |
| 2023-12-27 | $170.94 | $172.92 | $170.34 | $171.36 | $171.36 | 1,135,872 |
| 2023-12-26 | $173.00 | $173.79 | $171.24 | $171.33 | $171.33 | 903,770 |
| 2023-12-22 | $172.48 | $174.36 | $171.93 | $172.58 | $172.58 | 731,368 |
| 2023-12-21 | $171.39 | $171.81 | $169.31 | $171.72 | $171.72 | 1,319,352 |
| 2023-12-20 | $173.07 | $175.49 | $170.91 | $171.08 | $171.08 | 1,238,618 |
| 2023-12-19 | $174.28 | $174.49 | $172.51 | $173.38 | $173.38 | 1,210,437 |
| 2023-12-18 | $172.46 | $176.85 | $171.82 | $173.72 | $173.72 | 1,371,181 |
| 2023-12-15 | $171.07 | $172.11 | $169.56 | $170.20 | $170.20 | 1,925,426 |
| 2023-12-14 | $170.24 | $172.42 | $169.27 | $171.54 | $171.54 | 1,706,459 |
| 2023-12-13 | $170.81 | $171.89 | $169.16 | $170.10 | $170.10 | 1,732,643 |
| 2023-12-12 | $171.13 | $172.93 | $170.07 | $170.82 | $170.82 | 1,102,114 |
| 2023-12-11 | $176.21 | $176.36 | $171.70 | $172.93 | $172.93 | 1,204,740 |
| 2023-12-08 | $172.78 | $176.33 | $172.78 | $176.21 | $176.21 | 1,360,135 |
| 2023-12-07 | $172.90 | $174.92 | $171.44 | $171.83 | $171.83 | 1,490,413 |
| 2023-12-06 | $169.58 | $173.03 | $168.39 | $172.75 | $172.75 | 1,846,010 |
| 2023-12-05 | $173.16 | $174.18 | $169.52 | $170.07 | $170.07 | 2,066,712 |
| 2023-12-04 | $178.85 | $179.75 | $173.21 | $174.17 | $174.17 | 2,760,967 |
| 2023-12-01 | $181.00 | $183.46 | $180.58 | $181.61 | $181.61 | 1,604,270 |
| 2023-11-30 | $180.13 | $183.24 | $179.00 | $182.15 | $182.15 | 2,903,510 |
| 2023-11-29 | $179.81 | $181.61 | $178.83 | $180.44 | $180.44 | 1,835,701 |
| 2023-11-28 | $179.07 | $180.77 | $178.14 | $179.41 | $179.41 | 1,693,900 |
| 2023-11-27 | $177.52 | $179.36 | $176.14 | $178.64 | $178.64 | 1,243,473 |
| 2023-11-24 | $177.00 | $180.47 | $176.91 | $179.21 | $179.21 | 730,570 |
| 2023-11-22 | $175.00 | $178.28 | $173.52 | $177.78 | $177.78 | 886,146 |
| 2023-11-21 | $173.38 | $176.48 | $173.38 | $176.04 | $176.04 | 1,060,676 |
| 2023-11-20 | $174.33 | $176.14 | $173.13 | $173.72 | $173.72 | 1,253,609 |
| 2023-11-17 | $175.00 | $175.50 | $173.35 | $173.50 | $173.50 | 1,162,714 |
| 2023-11-16 | $171.39 | $173.83 | $170.21 | $173.83 | $173.83 | 1,242,130 |
| 2023-11-15 | $171.58 | $173.81 | $171.51 | $171.79 | $171.79 | 1,409,107 |
| 2023-11-14 | $172.00 | $173.73 | $171.20 | $172.22 | $172.22 | 887,781 |
| 2023-11-13 | $171.19 | $172.37 | $170.12 | $170.92 | $170.92 | 1,005,343 |
| 2023-11-10 | $170.04 | $171.69 | $169.41 | $171.62 | $171.62 | 1,104,780 |
| 2023-11-09 | $171.15 | $173.45 | $170.28 | $170.67 | $170.67 | 1,313,760 |
| 2023-11-08 | $168.86 | $171.49 | $168.23 | $170.22 | $170.22 | 1,282,591 |
| 2023-11-07 | $168.01 | $171.26 | $167.52 | $168.94 | $168.51 | 1,645,420 |
| 2023-11-06 | $173.81 | $174.07 | $170.86 | $171.06 | $170.62 | 1,536,802 |
| 2023-11-03 | $177.89 | $179.05 | $173.20 | $173.59 | $173.15 | 1,749,780 |
| 2023-11-02 | $168.79 | $177.50 | $165.36 | $176.92 | $176.47 | 2,233,114 |
| 2023-11-01 | $167.37 | $170.67 | $166.50 | $168.63 | $168.20 | 1,399,787 |
| 2023-10-31 | $167.17 | $167.97 | $165.87 | $166.42 | $166.00 | 902,852 |
| 2023-10-30 | $167.99 | $169.27 | $165.18 | $166.85 | $166.42 | 900,590 |
| 2023-10-27 | $167.14 | $167.14 | $164.68 | $166.86 | $166.86 | 1,078,968 |
| 2023-10-26 | $166.57 | $168.74 | $164.56 | $167.85 | $167.85 | 1,029,790 |
| 2023-10-25 | $168.03 | $169.47 | $167.10 | $167.95 | $167.95 | 867,413 |
| 2023-10-24 | $169.47 | $170.44 | $167.40 | $168.00 | $168.00 | 1,165,478 |
| 2023-10-23 | $171.00 | $171.00 | $167.81 | $169.28 | $169.28 | 1,122,714 |
| 2023-10-20 | $174.72 | $175.86 | $171.46 | $171.83 | $171.83 | 1,686,854 |
| 2023-10-19 | $176.15 | $176.69 | $173.66 | $175.54 | $175.54 | 1,503,760 |
| 2023-10-18 | $174.24 | $175.79 | $172.53 | $175.64 | $175.64 | 1,543,605 |
| 2023-10-17 | $173.15 | $176.09 | $173.00 | $173.25 | $173.25 | 1,927,827 |
| 2023-10-16 | $174.51 | $175.60 | $171.79 | $173.97 | $173.97 | 2,292,739 |
| 2023-10-13 | $175.50 | $177.55 | $174.30 | $176.71 | $176.71 | 2,080,425 |
| 2023-10-12 | $173.46 | $174.45 | $171.25 | $174.22 | $174.22 | 1,641,640 |
| 2023-10-11 | $170.79 | $172.52 | $169.20 | $172.39 | $172.39 | 1,481,865 |
| 2023-10-10 | $168.95 | $173.21 | $168.76 | $171.00 | $171.00 | 2,059,199 |
| 2023-10-09 | $167.27 | $169.18 | $166.95 | $168.76 | $168.76 | 1,803,943 |
| 2023-10-06 | $161.49 | $165.42 | $159.80 | $163.35 | $163.35 | 1,498,917 |
| 2023-10-05 | $157.03 | $161.48 | $157.03 | $160.60 | $160.60 | 1,336,894 |
| 2023-10-04 | $162.79 | $162.97 | $156.10 | $158.95 | $158.95 | 1,719,132 |
| 2023-10-03 | $162.00 | $163.50 | $160.75 | $162.61 | $162.61 | 1,222,647 |
| 2023-10-02 | $166.02 | $166.78 | $162.11 | $162.53 | $162.53 | 1,405,010 |
| 2023-09-29 | $169.08 | $169.21 | $164.55 | $165.96 | $165.96 | 2,060,815 |
| 2023-09-28 | $165.46 | $169.44 | $165.46 | $168.94 | $168.94 | 1,586,280 |
| 2023-09-27 | $163.95 | $167.49 | $163.57 | $165.46 | $165.46 | 1,810,768 |
| 2023-09-26 | $162.99 | $163.31 | $161.12 | $162.01 | $162.01 | 945,258 |
| 2023-09-25 | $159.68 | $164.26 | $159.68 | $164.14 | $164.14 | 1,377,185 |
| 2023-09-22 | $159.40 | $161.15 | $158.83 | $159.92 | $159.92 | 1,190,812 |
| 2023-09-21 | $162.42 | $162.67 | $158.72 | $158.85 | $158.85 | 1,083,501 |
| 2023-09-20 | $160.87 | $163.36 | $160.87 | $161.47 | $161.47 | 1,031,953 |
| 2023-09-19 | $164.47 | $164.93 | $160.69 | $161.61 | $161.61 | 1,016,945 |
| 2023-09-18 | $163.66 | $164.53 | $162.16 | $163.35 | $163.35 | 1,003,863 |
| 2023-09-15 | $165.00 | $166.25 | $162.56 | $163.46 | $163.46 | 2,359,652 |
| 2023-09-14 | $164.94 | $167.07 | $164.32 | $165.56 | $165.56 | 1,479,802 |
| 2023-09-13 | $164.68 | $164.98 | $161.30 | $162.72 | $162.72 | 967,020 |
| 2023-09-12 | $162.05 | $164.40 | $161.51 | $164.09 | $164.09 | 936,087 |
| 2023-09-11 | $164.18 | $164.18 | $160.95 | $161.55 | $161.55 | 935,146 |
| 2023-09-08 | $161.11 | $164.34 | $160.52 | $162.68 | $162.68 | 1,310,494 |
| 2023-09-07 | $161.25 | $162.59 | $159.12 | $159.87 | $159.87 | 1,875,722 |
| 2023-09-06 | $166.94 | $166.94 | $161.21 | $161.76 | $161.76 | 1,772,457 |
| 2023-09-05 | $165.07 | $167.80 | $165.00 | $166.18 | $166.18 | 1,374,281 |
| 2023-09-01 | $165.26 | $167.74 | $165.01 | $167.34 | $167.34 | 1,447,115 |
| 2023-08-31 | $166.00 | $166.00 | $163.20 | $163.20 | $163.20 | 1,782,581 |
| 2023-08-30 | $164.95 | $165.86 | $164.41 | $164.98 | $164.98 | 885,724 |
| 2023-08-29 | $162.46 | $164.46 | $162.19 | $163.70 | $163.70 | 991,724 |
| 2023-08-28 | $161.70 | $163.56 | $160.80 | $162.55 | $162.55 | 1,023,208 |
| 2023-08-25 | $161.06 | $163.34 | $160.85 | $161.20 | $161.20 | 1,093,554 |
| 2023-08-24 | $165.47 | $165.92 | $160.93 | $160.97 | $160.97 | 1,835,843 |
| 2023-08-23 | $166.00 | $166.55 | $163.52 | $166.41 | $166.41 | 1,220,462 |
| 2023-08-22 | $163.74 | $168.23 | $163.74 | $166.88 | $166.88 | 1,716,169 |
| 2023-08-21 | $164.65 | $165.00 | $162.68 | $164.13 | $164.13 | 1,026,796 |
| 2023-08-18 | $162.36 | $164.11 | $162.36 | $163.90 | $163.90 | 1,001,293 |
| 2023-08-17 | $161.54 | $164.12 | $161.34 | $163.39 | $163.39 | 1,277,383 |
| 2023-08-16 | $162.20 | $164.38 | $160.00 | $160.19 | $160.19 | 990,836 |
| 2023-08-15 | $163.99 | $164.25 | $161.34 | $162.36 | $162.36 | 1,079,955 |
| 2023-08-14 | $166.99 | $167.08 | $163.13 | $164.59 | $164.59 | 1,314,661 |
| 2023-08-11 | $165.75 | $167.29 | $165.59 | $167.01 | $167.01 | 986,696 |
| 2023-08-10 | $167.75 | $168.40 | $165.37 | $166.90 | $166.90 | 1,615,531 |
| 2023-08-09 | $165.01 | $170.58 | $165.01 | $167.43 | $167.43 | 2,474,826 |
| 2023-08-08 | $160.74 | $163.73 | $159.50 | $163.18 | $163.18 | 1,262,521 |
| 2023-08-07 | $164.00 | $164.31 | $161.60 | $162.08 | $162.08 | 1,052,087 |
| 2023-08-04 | $164.48 | $166.59 | $163.04 | $163.26 | $163.26 | 1,218,571 |
| 2023-08-03 | $156.30 | $165.19 | $155.32 | $164.83 | $164.83 | 2,310,405 |
| 2023-08-02 | $158.46 | $159.97 | $156.90 | $159.14 | $159.14 | 1,216,643 |
| 2023-08-01 | $161.21 | $161.59 | $159.74 | $160.25 | $160.25 | 997,027 |
| 2023-07-31 | $160.15 | $162.44 | $160.01 | $161.86 | $161.86 | 1,315,928 |
| 2023-07-28 | $158.79 | $159.56 | $156.83 | $159.51 | $159.51 | 1,203,202 |
| 2023-07-27 | $160.48 | $161.37 | $158.33 | $158.79 | $158.79 | 977,972 |
| 2023-07-26 | $160.32 | $162.57 | $159.46 | $159.93 | $159.93 | 1,188,829 |
| 2023-07-25 | $159.94 | $161.16 | $159.57 | $161.07 | $161.07 | 1,051,838 |
| 2023-07-24 | $158.99 | $161.49 | $158.14 | $159.55 | $159.55 | 1,057,631 |
| 2023-07-21 | $157.56 | $159.50 | $156.91 | $158.18 | $158.18 | 792,210 |
| 2023-07-20 | $157.48 | $158.58 | $156.01 | $156.77 | $156.77 | 1,184,843 |
| 2023-07-19 | $158.73 | $159.12 | $155.14 | $157.38 | $157.38 | 1,316,457 |
| 2023-07-18 | $155.55 | $158.59 | $155.37 | $158.50 | $158.50 | 1,198,063 |
| 2023-07-17 | $153.85 | $156.71 | $153.82 | $154.99 | $154.99 | 1,637,311 |
| 2023-07-14 | $157.86 | $157.86 | $153.73 | $153.90 | $153.90 | 1,035,265 |
| 2023-07-13 | $158.27 | $159.58 | $156.42 | $157.35 | $157.35 | 1,063,054 |
| 2023-07-12 | $159.91 | $159.91 | $156.75 | $156.98 | $156.98 | 1,999,746 |
| 2023-07-11 | $152.93 | $158.46 | $152.65 | $158.38 | $158.38 | 1,852,705 |
| 2023-07-10 | $151.95 | $153.48 | $151.25 | $152.83 | $152.83 | 1,323,981 |
| 2023-07-07 | $149.32 | $152.64 | $148.57 | $152.19 | $152.19 | 1,197,041 |
| 2023-07-06 | $150.60 | $152.13 | $149.67 | $150.52 | $150.52 | 1,303,691 |
| 2023-07-05 | $153.83 | $154.05 | $151.62 | $151.84 | $151.84 | 966,473 |
| 2023-07-03 | $153.03 | $155.53 | $152.02 | $153.72 | $153.72 | 715,708 |
| 2023-06-30 | $152.31 | $153.34 | $150.76 | $152.36 | $152.36 | 1,733,044 |
| 2023-06-29 | $150.20 | $151.84 | $149.45 | $151.21 | $151.21 | 1,217,628 |
| 2023-06-28 | $148.81 | $150.65 | $148.45 | $150.00 | $150.00 | 1,167,159 |
| 2023-06-27 | $147.50 | $149.56 | $146.58 | $149.41 | $149.41 | 1,211,980 |
| 2023-06-26 | $148.46 | $150.47 | $147.25 | $147.43 | $147.43 | 1,397,526 |
| 2023-06-23 | $149.07 | $150.92 | $148.12 | $148.56 | $148.56 | 3,923,884 |
| 2023-06-22 | $149.17 | $149.89 | $147.20 | $149.50 | $149.50 | 1,823,837 |
| 2023-06-21 | $149.45 | $152.48 | $148.90 | $150.14 | $150.14 | 1,917,271 |
| 2023-06-20 | $147.49 | $149.10 | $146.41 | $148.93 | $148.93 | 1,139,534 |
| 2023-06-16 | $148.00 | $149.47 | $147.25 | $148.68 | $148.68 | 1,987,584 |
| 2023-06-15 | $147.50 | $149.85 | $147.03 | $147.18 | $147.18 | 1,797,737 |
| 2023-06-14 | $145.98 | $147.73 | $145.55 | $147.00 | $147.00 | 1,568,141 |
| 2023-06-13 | $145.28 | $148.09 | $144.95 | $145.36 | $145.36 | 1,484,905 |
| 2023-06-12 | $145.92 | $146.56 | $143.40 | $144.55 | $144.55 | 1,440,719 |
| 2023-06-09 | $147.73 | $148.32 | $146.35 | $147.14 | $147.14 | 1,752,051 |
| 2023-06-08 | $145.29 | $147.65 | $145.17 | $147.33 | $147.33 | 1,433,508 |
| 2023-06-07 | $141.75 | $146.66 | $141.75 | $145.24 | $145.24 | 1,841,131 |
| 2023-06-06 | $141.70 | $143.55 | $141.05 | $141.80 | $141.80 | 1,222,375 |
| 2023-06-05 | $146.74 | $146.74 | $141.87 | $143.39 | $143.39 | 1,633,400 |
| 2023-06-02 | $143.43 | $147.87 | $143.33 | $145.77 | $145.77 | 2,696,495 |
| 2023-06-01 | $137.99 | $143.93 | $137.85 | $142.23 | $142.23 | 1,961,475 |
| 2023-05-31 | $135.60 | $140.43 | $135.30 | $139.77 | $139.77 | 4,553,068 |
| 2023-05-30 | $138.00 | $139.60 | $137.08 | $137.75 | $137.75 | 3,058,597 |
| 2023-05-26 | $141.16 | $141.26 | $137.80 | $138.90 | $138.90 | 1,873,943 |
| 2023-05-25 | $143.19 | $143.25 | $139.65 | $141.34 | $141.34 | 1,468,714 |
| 2023-05-24 | $145.01 | $145.71 | $142.91 | $143.49 | $143.49 | 1,230,792 |
| 2023-05-23 | $143.43 | $145.97 | $142.75 | $145.60 | $145.60 | 1,421,308 |
| 2023-05-22 | $141.74 | $144.95 | $141.74 | $143.93 | $143.93 | 1,647,921 |
| 2023-05-19 | $142.28 | $143.53 | $140.43 | $141.18 | $141.18 | 1,241,400 |
| 2023-05-18 | $141.90 | $142.71 | $140.71 | $141.93 | $141.93 | 1,365,020 |
| 2023-05-17 | $143.49 | $145.50 | $142.29 | $142.38 | $142.38 | 1,509,254 |
| 2023-05-16 | $148.87 | $149.74 | $142.69 | $142.87 | $142.87 | 1,818,097 |
| 2023-05-15 | $148.37 | $150.26 | $147.91 | $149.80 | $149.80 | 1,076,780 |
| 2023-05-12 | $147.87 | $149.06 | $146.73 | $147.91 | $147.91 | 1,022,139 |
| 2023-05-11 | $147.65 | $148.60 | $146.61 | $147.00 | $147.00 | 853,720 |
| 2023-05-10 | $149.99 | $150.27 | $148.00 | $148.27 | $148.27 | 913,639 |
| 2023-05-09 | $147.78 | $150.50 | $147.65 | $149.58 | $149.58 | 1,134,399 |
| 2023-05-08 | $149.07 | $150.33 | $148.40 | $149.59 | $149.20 | 1,194,282 |
| 2023-05-05 | $147.24 | $149.33 | $147.01 | $148.19 | $148.19 | 1,365,802 |
| 2023-05-04 | $144.80 | $147.92 | $143.93 | $145.26 | $145.26 | 1,631,969 |
| 2023-05-03 | $147.96 | $149.94 | $143.34 | $143.53 | $143.53 | 1,746,497 |
| 2023-05-02 | $153.21 | $154.00 | $145.52 | $149.29 | $149.29 | 2,766,548 |
| 2023-05-01 | $153.00 | $154.62 | $152.75 | $153.00 | $153.00 | 1,946,500 |
| 2023-04-28 | $151.76 | $154.25 | $151.31 | $153.00 | $153.00 | 1,513,211 |
| 2023-04-27 | $149.92 | $152.22 | $149.92 | $151.61 | $151.61 | 1,285,814 |
| 2023-04-26 | $149.25 | $151.34 | $148.95 | $150.40 | $150.40 | 1,050,835 |
| 2023-04-25 | $152.27 | $152.53 | $148.51 | $149.52 | $149.52 | 1,118,587 |
| 2023-04-24 | $149.88 | $153.63 | $149.88 | $152.80 | $152.80 | 1,765,654 |
| 2023-04-21 | $151.00 | $151.49 | $149.40 | $150.41 | $150.41 | 909,222 |
| 2023-04-20 | $149.73 | $151.27 | $149.67 | $151.08 | $151.08 | 1,189,182 |
| 2023-04-19 | $149.93 | $150.87 | $149.18 | $150.83 | $150.83 | 965,091 |
| 2023-04-18 | $150.47 | $151.28 | $149.74 | $150.50 | $150.50 | 1,344,301 |
| 2023-04-17 | $150.61 | $152.37 | $149.66 | $150.16 | $150.16 | 1,113,339 |
| 2023-04-14 | $153.55 | $153.86 | $152.28 | $152.80 | $152.80 | 899,607 |
| 2023-04-13 | $153.79 | $154.54 | $152.16 | $152.48 | $152.48 | 1,305,744 |
| 2023-04-12 | $153.52 | $154.58 | $152.48 | $153.01 | $153.01 | 1,275,589 |
| 2023-04-11 | $153.78 | $153.89 | $152.00 | $152.30 | $152.30 | 1,148,111 |
| 2023-04-10 | $152.91 | $154.98 | $152.91 | $153.49 | $153.49 | 1,104,367 |
| 2023-04-06 | $156.70 | $156.70 | $152.65 | $153.15 | $153.15 | 1,396,096 |
| 2023-04-05 | $154.51 | $156.74 | $152.13 | $156.44 | $156.44 | 1,128,382 |
| 2023-04-04 | $158.17 | $158.99 | $151.94 | $153.50 | $153.50 | 1,660,483 |
| 2023-04-03 | $159.91 | $159.92 | $156.38 | $158.15 | $158.15 | 1,567,969 |
| 2023-03-31 | $157.76 | $158.00 | $155.69 | $157.60 | $157.60 | 1,370,312 |
| 2023-03-30 | $157.05 | $157.05 | $154.71 | $156.89 | $156.89 | 975,730 |
| 2023-03-29 | $155.34 | $155.91 | $154.25 | $155.49 | $155.49 | 1,250,727 |
| 2023-03-28 | $148.87 | $153.91 | $148.87 | $153.52 | $153.52 | 1,293,063 |
| 2023-03-27 | $147.34 | $149.75 | $147.24 | $148.70 | $148.70 | 1,047,985 |
| 2023-03-24 | $144.23 | $147.75 | $143.01 | $147.33 | $147.33 | 1,211,005 |
| 2023-03-23 | $148.98 | $151.50 | $146.26 | $146.65 | $146.65 | 1,983,408 |
| 2023-03-22 | $149.02 | $151.42 | $147.43 | $147.43 | $147.43 | 1,881,108 |
| 2023-03-21 | $147.41 | $150.25 | $147.35 | $148.96 | $148.96 | 2,100,929 |
| 2023-03-20 | $143.00 | $147.25 | $141.89 | $146.00 | $146.00 | 1,986,500 |
| 2023-03-17 | $145.18 | $146.76 | $141.95 | $143.87 | $143.87 | 2,680,357 |
| 2023-03-16 | $140.62 | $147.56 | $139.50 | $146.88 | $146.88 | 2,566,803 |
| 2023-03-15 | $144.63 | $146.86 | $141.43 | $144.09 | $144.09 | 3,592,557 |
| 2023-03-14 | $154.90 | $155.75 | $148.43 | $150.31 | $150.31 | 2,622,468 |
| 2023-03-13 | $150.23 | $158.74 | $149.00 | $153.95 | $153.95 | 2,779,675 |
| 2023-03-10 | $153.15 | $156.18 | $151.00 | $154.23 | $154.23 | 2,818,068 |
| 2023-03-09 | $154.52 | $155.82 | $152.06 | $153.15 | $153.15 | 1,743,741 |
| 2023-03-08 | $154.50 | $156.99 | $152.80 | $155.18 | $155.18 | 1,406,421 |
| 2023-03-07 | $156.52 | $156.52 | $153.60 | $155.71 | $155.71 | 1,666,270 |
| 2023-03-06 | $159.06 | $161.00 | $155.69 | $156.55 | $156.55 | 3,084,469 |
| 2023-03-03 | $162.82 | $167.28 | $162.31 | $164.38 | $164.38 | 2,063,567 |
| 2023-03-02 | $159.12 | $164.80 | $158.75 | $163.32 | $163.32 | 1,780,020 |
| 2023-03-01 | $157.74 | $161.34 | $157.27 | $160.79 | $160.79 | 1,448,620 |
| 2023-02-28 | $157.91 | $161.04 | $157.06 | $157.34 | $157.34 | 2,180,601 |
| 2023-02-27 | $156.47 | $161.24 | $156.47 | $158.50 | $158.50 | 1,828,445 |
| 2023-02-24 | $159.82 | $160.96 | $155.67 | $157.77 | $157.77 | 3,040,911 |
| 2023-02-23 | $153.31 | $163.49 | $152.50 | $161.82 | $161.82 | 5,727,708 |
| 2023-02-22 | $143.72 | $147.97 | $142.69 | $147.86 | $147.86 | 2,094,416 |
| 2023-02-21 | $143.21 | $145.89 | $142.26 | $143.88 | $143.88 | 1,889,469 |
| 2023-02-17 | $147.94 | $147.96 | $143.96 | $144.87 | $144.87 | 2,153,821 |
| 2023-02-16 | $149.63 | $151.08 | $148.41 | $148.80 | $148.80 | 1,103,485 |
| 2023-02-15 | $146.93 | $151.13 | $145.02 | $151.03 | $151.03 | 1,262,671 |
| 2023-02-14 | $147.59 | $150.99 | $146.27 | $148.79 | $148.79 | 1,259,300 |
| 2023-02-13 | $151.46 | $151.69 | $147.67 | $147.80 | $147.80 | 1,218,528 |
| 2023-02-10 | $147.42 | $151.98 | $147.21 | $151.97 | $151.97 | 1,134,223 |
| 2023-02-09 | $149.46 | $149.65 | $147.48 | $147.48 | $147.48 | 1,588,547 |
| 2023-02-08 | $150.63 | $150.63 | $148.00 | $148.74 | $148.74 | 1,158,840 |
| 2023-02-07 | $148.30 | $150.36 | $147.00 | $149.93 | $149.93 | 1,044,035 |
| 2023-02-06 | $147.62 | $148.82 | $147.50 | $148.35 | $148.35 | 1,629,889 |
| 2023-02-03 | $149.78 | $151.83 | $147.59 | $147.83 | $147.44 | 1,373,972 |
| 2023-02-02 | $154.13 | $154.18 | $148.00 | $149.28 | $148.88 | 1,951,612 |
| 2023-02-01 | $151.55 | $154.35 | $151.00 | $153.96 | $153.55 | 1,831,243 |
| 2023-01-31 | $148.77 | $152.88 | $147.50 | $152.79 | $152.38 | 1,959,249 |
| 2023-01-30 | $149.14 | $151.21 | $148.52 | $148.71 | $148.32 | 1,271,464 |
| 2023-01-27 | $150.96 | $152.00 | $149.34 | $150.26 | $149.86 | 981,668 |
| 2023-01-26 | $149.19 | $151.93 | $148.70 | $151.76 | $151.36 | 1,993,479 |
| 2023-01-25 | $149.19 | $149.68 | $147.25 | $148.84 | $148.44 | 1,790,386 |
| 2023-01-24 | $154.48 | $154.48 | $150.56 | $151.02 | $150.62 | 1,429,268 |
| 2023-01-23 | $151.63 | $155.82 | $150.26 | $154.91 | $154.50 | 1,875,680 |
| 2023-01-20 | $151.44 | $152.67 | $149.50 | $151.73 | $151.73 | 1,584,790 |
| 2023-01-19 | $150.09 | $150.96 | $146.77 | $150.59 | $150.59 | 2,552,245 |
| 2023-01-18 | $150.55 | $154.45 | $150.11 | $151.37 | $151.37 | 2,442,035 |
| 2023-01-17 | $155.50 | $156.38 | $148.43 | $149.87 | $149.87 | 2,770,696 |
| 2023-01-13 | $153.15 | $156.71 | $149.55 | $156.51 | $156.51 | 1,909,301 |
| 2023-01-12 | $149.56 | $154.75 | $149.19 | $153.47 | $153.47 | 2,065,707 |
| 2023-01-11 | $147.13 | $151.24 | $147.13 | $149.46 | $149.46 | 2,469,789 |
| 2023-01-10 | $143.25 | $146.68 | $142.90 | $146.51 | $146.51 | 1,706,956 |
| 2023-01-09 | $144.03 | $145.27 | $142.01 | $143.49 | $143.49 | 2,304,296 |
| 2023-01-06 | $144.08 | $145.70 | $142.31 | $142.88 | $142.88 | 2,228,801 |
| 2023-01-05 | $143.16 | $145.14 | $142.61 | $144.79 | $144.79 | 2,698,963 |
| 2023-01-04 | $137.38 | $145.00 | $135.00 | $144.69 | $144.69 | 3,734,881 |
| 2023-01-03 | $148.75 | $149.40 | $140.00 | $140.53 | $140.53 | 4,363,736 |
| 2022-12-30 | $148.80 | $150.75 | $147.10 | $149.96 | $149.96 | 1,817,359 |
| 2022-12-29 | $147.95 | $150.77 | $147.60 | $149.86 | $149.86 | 1,642,161 |
| 2022-12-28 | $154.00 | $154.68 | $149.25 | $149.46 | $149.46 | 1,576,295 |
| 2022-12-27 | $156.93 | $159.13 | $154.01 | $155.51 | $155.51 | 1,318,328 |
| 2022-12-23 | $151.66 | $156.22 | $151.14 | $155.92 | $155.92 | 1,172,888 |
| 2022-12-22 | $155.91 | $156.37 | $147.63 | $152.45 | $152.45 | 2,268,275 |
| 2022-12-21 | $154.63 | $157.44 | $153.12 | $157.32 | $157.32 | 1,714,182 |
| 2022-12-20 | $151.84 | $154.31 | $150.90 | $153.70 | $153.70 | 1,486,376 |
| 2022-12-19 | $157.50 | $157.58 | $152.01 | $152.27 | $152.27 | 1,759,766 |
| 2022-12-16 | $158.85 | $159.30 | $155.13 | $157.61 | $157.61 | 2,162,917 |
| 2022-12-15 | $162.28 | $162.28 | $158.97 | $160.60 | $160.60 | 1,695,402 |
| 2022-12-14 | $166.42 | $166.91 | $160.66 | $163.20 | $163.20 | 1,596,158 |
| 2022-12-13 | $164.82 | $166.64 | $163.75 | $165.20 | $165.20 | 1,511,410 |
| 2022-12-12 | $159.33 | $162.69 | $158.27 | $162.49 | $162.49 | 1,242,095 |
| 2022-12-09 | $162.50 | $163.69 | $157.71 | $158.53 | $158.53 | 2,187,291 |
| 2022-12-08 | $168.70 | $170.08 | $162.75 | $163.10 | $163.10 | 2,283,255 |
| 2022-12-07 | $163.68 | $169.60 | $163.65 | $168.38 | $168.38 | 1,662,678 |
| 2022-12-06 | $171.53 | $172.87 | $163.56 | $163.73 | $163.73 | 2,487,816 |
| 2022-12-05 | $174.67 | $176.20 | $171.08 | $172.34 | $172.34 | 1,417,350 |
| 2022-12-02 | $171.16 | $176.56 | $170.54 | $174.72 | $174.72 | 1,435,597 |
| 2022-12-01 | $176.72 | $178.12 | $175.10 | $175.53 | $175.53 | 1,287,274 |
| 2022-11-30 | $173.25 | $176.48 | $172.75 | $175.36 | $175.36 | 3,008,815 |
| 2022-11-29 | $171.79 | $173.08 | $170.75 | $172.65 | $172.65 | 1,439,707 |
| 2022-11-28 | $170.20 | $173.00 | $169.01 | $170.43 | $170.43 | 1,249,667 |
| 2022-11-25 | $173.30 | $176.32 | $172.53 | $173.08 | $173.08 | 701,278 |
| 2022-11-23 | $171.47 | $173.41 | $170.30 | $172.80 | $172.80 | 1,125,606 |
| 2022-11-22 | $165.25 | $172.76 | $165.25 | $172.47 | $172.47 | 2,029,891 |
| 2022-11-21 | $164.77 | $165.96 | $162.32 | $164.53 | $164.53 | 2,055,039 |
| 2022-11-18 | $162.86 | $167.76 | $162.62 | $167.75 | $167.75 | 2,130,115 |
| 2022-11-17 | $166.21 | $168.00 | $163.75 | $165.48 | $165.48 | 1,401,231 |
| 2022-11-16 | $164.84 | $168.00 | $164.00 | $167.61 | $167.61 | 2,089,824 |
| 2022-11-15 | $164.39 | $165.70 | $160.88 | $165.37 | $165.37 | 2,522,522 |
| 2022-11-14 | $161.00 | $166.64 | $160.83 | $164.50 | $164.50 | 2,598,760 |
| 2022-11-11 | $167.80 | $168.71 | $158.63 | $161.76 | $161.76 | 4,439,729 |
| 2022-11-10 | $165.93 | $168.87 | $164.44 | $167.32 | $167.32 | 2,468,578 |
| 2022-11-09 | $172.86 | $172.99 | $161.73 | $162.87 | $162.87 | 3,572,146 |
| 2022-11-08 | $169.82 | $175.56 | $169.00 | $173.37 | $173.37 | 1,838,150 |
| 2022-11-07 | $172.50 | $172.91 | $168.45 | $170.46 | $170.46 | 1,889,376 |
| 2022-11-04 | $177.50 | $179.79 | $165.42 | $171.78 | $171.38 | 3,716,588 |
| 2022-11-03 | $172.51 | $180.72 | $171.18 | $177.05 | $176.64 | 3,659,683 |
| 2022-11-02 | $179.86 | $182.35 | $177.15 | $178.62 | $178.21 | 2,347,091 |
| 2022-11-01 | $177.72 | $179.97 | $175.60 | $179.86 | $179.44 | 2,078,884 |
| 2022-10-31 | $174.20 | $178.96 | $174.20 | $176.41 | $176.00 | 2,225,780 |
| 2022-10-28 | $175.00 | $176.75 | $172.01 | $174.48 | $174.08 | 1,204,811 |
| 2022-10-27 | $170.61 | $174.78 | $169.75 | $174.13 | $173.73 | 2,202,632 |
| 2022-10-26 | $169.75 | $172.00 | $169.08 | $169.35 | $168.96 | 2,064,258 |
| 2022-10-25 | $170.00 | $171.15 | $167.53 | $169.28 | $168.89 | 2,826,771 |
| 2022-10-24 | $175.43 | $175.44 | $167.60 | $168.89 | $168.50 | 2,559,206 |
| 2022-10-21 | $173.66 | $176.46 | $171.09 | $175.79 | $175.38 | 1,634,308 |
| 2022-10-20 | $171.50 | $174.94 | $170.70 | $173.90 | $173.50 | 2,156,108 |
| 2022-10-19 | $167.50 | $171.71 | $167.25 | $170.75 | $170.36 | 1,903,126 |
| 2022-10-18 | $172.11 | $172.68 | $166.00 | $167.97 | $167.58 | 2,717,545 |
| 2022-10-17 | $172.63 | $174.50 | $171.15 | $171.60 | $171.20 | 1,893,324 |
| 2022-10-14 | $177.50 | $177.57 | $169.50 | $170.55 | $170.16 | 3,884,181 |
| 2022-10-13 | $169.61 | $178.59 | $168.92 | $178.17 | $177.76 | 3,752,579 |
| 2022-10-12 | $167.72 | $172.74 | $165.86 | $171.61 | $171.21 | 2,182,139 |
| 2022-10-11 | $165.46 | $173.01 | $165.04 | $168.14 | $167.75 | 2,678,125 |
| 2022-10-10 | $174.07 | $175.76 | $167.10 | $167.89 | $167.50 | 2,167,601 |
| 2022-10-07 | $172.70 | $177.10 | $171.53 | $174.00 | $173.60 | 2,303,806 |
| 2022-10-06 | $172.38 | $174.80 | $170.65 | $172.51 | $172.11 | 1,902,062 |
| 2022-10-05 | $171.22 | $172.10 | $165.91 | $171.44 | $171.04 | 2,482,469 |
| 2022-10-04 | $170.09 | $171.81 | $168.31 | $170.42 | $170.03 | 2,879,244 |
| 2022-10-03 | $170.85 | $172.33 | $165.62 | $167.33 | $166.94 | 4,012,811 |
| 2022-09-30 | $164.98 | $170.13 | $164.83 | $165.91 | $165.91 | 4,114,684 |
| 2022-09-29 | $162.20 | $165.06 | $158.50 | $164.31 | $164.31 | 3,206,905 |
| 2022-09-28 | $154.18 | $163.65 | $153.82 | $163.17 | $163.17 | 3,754,527 |
| 2022-09-27 | $151.74 | $153.81 | $150.33 | $152.57 | $152.57 | 2,926,340 |
| 2022-09-26 | $154.51 | $155.36 | $147.70 | $148.95 | $148.95 | 3,404,353 |
| 2022-09-23 | $161.77 | $161.77 | $152.65 | $155.18 | $155.18 | 3,607,536 |
| 2022-09-22 | $167.00 | $168.65 | $163.72 | $166.22 | $166.22 | 2,406,926 |
| 2022-09-21 | $170.00 | $170.50 | $165.35 | $165.49 | $165.49 | 1,846,127 |
| 2022-09-20 | $167.55 | $169.24 | $163.76 | $168.05 | $168.05 | 2,533,423 |
| 2022-09-19 | $163.16 | $170.13 | $162.76 | $168.50 | $168.50 | 2,715,084 |
| 2022-09-16 | $168.56 | $169.70 | $164.05 | $167.25 | $167.25 | 6,480,344 |
| 2022-09-15 | $170.75 | $176.37 | $170.37 | $172.10 | $172.10 | 3,583,625 |
| 2022-09-14 | $169.36 | $178.62 | $168.57 | $174.17 | $174.17 | 6,069,276 |
| 2022-09-13 | $165.31 | $169.23 | $162.30 | $165.67 | $165.67 | 5,023,357 |
| 2022-09-12 | $161.63 | $162.50 | $159.75 | $160.73 | $160.73 | 1,795,254 |
| 2022-09-09 | $160.00 | $162.89 | $158.04 | $161.25 | $161.25 | 2,106,863 |
| 2022-09-08 | $155.67 | $160.07 | $155.30 | $159.18 | $159.18 | 2,113,084 |
| 2022-09-07 | $154.81 | $157.38 | $153.69 | $155.67 | $155.67 | 3,100,339 |
| 2022-09-06 | $165.85 | $167.76 | $157.16 | $158.58 | $158.58 | 4,673,540 |
| 2022-09-02 | $159.10 | $162.55 | $156.32 | $162.36 | $162.36 | 3,100,679 |
| 2022-09-01 | $158.17 | $158.30 | $154.10 | $156.75 | $156.75 | 2,634,373 |
| 2022-08-31 | $159.12 | $161.93 | $157.00 | $160.18 | $160.18 | 3,038,299 |
| 2022-08-30 | $162.43 | $163.00 | $157.31 | $161.34 | $161.34 | 4,002,023 |
| 2022-08-29 | $165.53 | $168.11 | $163.90 | $165.28 | $165.28 | 2,084,354 |
| 2022-08-26 | $170.49 | $170.62 | $166.50 | $167.76 | $167.76 | 1,965,470 |
| 2022-08-25 | $171.21 | $172.10 | $168.59 | $169.96 | $169.96 | 2,363,746 |
| 2022-08-24 | $171.90 | $172.25 | $168.75 | $171.68 | $171.68 | 2,863,549 |
| 2022-08-23 | $167.50 | $171.45 | $165.85 | $171.02 | $171.02 | 2,748,925 |
| 2022-08-22 | $167.37 | $170.33 | $165.17 | $165.24 | $165.24 | 3,215,457 |
| 2022-08-19 | $165.88 | $167.02 | $164.37 | $165.85 | $165.85 | 1,580,761 |
| 2022-08-18 | $161.83 | $167.91 | $161.67 | $167.56 | $167.56 | 3,487,979 |
| 2022-08-17 | $162.93 | $163.16 | $159.36 | $161.48 | $161.48 | 1,748,372 |
| 2022-08-16 | $158.57 | $162.75 | $158.57 | $161.28 | $161.28 | 2,137,513 |
| 2022-08-15 | $155.03 | $159.44 | $152.53 | $157.57 | $157.57 | 2,358,542 |
| 2022-08-12 | $156.00 | $158.70 | $153.56 | $158.69 | $158.69 | 2,417,502 |
| 2022-08-11 | $152.93 | $156.26 | $151.84 | $154.77 | $154.77 | 3,620,990 |
| 2022-08-10 | $148.84 | $152.68 | $147.75 | $150.77 | $150.77 | 2,782,767 |
| 2022-08-09 | $149.13 | $149.62 | $147.25 | $148.97 | $148.97 | 2,484,003 |
| 2022-08-08 | $147.11 | $150.96 | $147.11 | $147.71 | $147.71 | 1,838,412 |
| 2022-08-05 | $142.28 | $148.26 | $142.00 | $146.77 | $146.44 | 1,468,327 |
| 2022-08-04 | $145.18 | $147.97 | $142.78 | $144.13 | $143.81 | 2,375,903 |
| 2022-08-03 | $146.45 | $147.10 | $144.76 | $145.39 | $145.07 | 1,404,104 |
| 2022-08-02 | $146.97 | $148.30 | $145.16 | $145.97 | $145.64 | 1,416,732 |
| 2022-08-01 | $147.84 | $148.49 | $145.52 | $146.97 | $146.64 | 1,686,423 |
| 2022-07-29 | $147.68 | $150.61 | $146.00 | $149.58 | $149.25 | 2,732,368 |
| 2022-07-28 | $147.00 | $147.83 | $143.29 | $146.08 | $145.75 | 1,970,645 |
| 2022-07-27 | $147.00 | $147.50 | $142.71 | $146.44 | $146.11 | 2,721,653 |
| 2022-07-26 | $142.57 | $144.67 | $140.01 | $144.16 | $143.84 | 4,201,039 |
| 2022-07-25 | $135.93 | $140.96 | $135.26 | $140.00 | $139.69 | 1,872,895 |
| 2022-07-22 | $137.83 | $138.50 | $133.04 | $134.10 | $133.80 | 1,332,031 |
| 2022-07-21 | $132.86 | $137.41 | $130.61 | $137.22 | $136.91 | 2,015,870 |
| 2022-07-20 | $133.99 | $137.44 | $131.90 | $135.76 | $135.46 | 2,252,575 |
| 2022-07-19 | $126.77 | $132.12 | $126.40 | $132.11 | $131.82 | 1,561,982 |
| 2022-07-18 | $124.83 | $129.00 | $124.83 | $126.49 | $126.21 | 1,701,242 |
| 2022-07-15 | $125.00 | $125.33 | $122.18 | $124.17 | $123.89 | 1,508,202 |
| 2022-07-14 | $122.11 | $124.01 | $120.29 | $123.88 | $123.60 | 1,888,526 |
| 2022-07-13 | $121.64 | $125.42 | $121.34 | $122.39 | $122.12 | 1,431,971 |
| 2022-07-12 | $122.23 | $125.13 | $120.50 | $124.29 | $124.01 | 1,753,097 |
| 2022-07-11 | $126.50 | $126.85 | $123.00 | $123.95 | $123.67 | 2,243,121 |
| 2022-07-08 | $132.58 | $132.87 | $127.76 | $127.86 | $127.57 | 2,934,569 |
| 2022-07-07 | $125.32 | $132.85 | $125.32 | $131.95 | $131.66 | 2,423,964 |
| 2022-07-06 | $129.84 | $130.74 | $122.09 | $124.42 | $124.14 | 3,540,166 |
| 2022-07-05 | $129.91 | $132.62 | $127.67 | $131.98 | $131.69 | 1,968,763 |
| 2022-07-01 | $131.91 | $133.45 | $127.41 | $131.95 | $131.66 | 1,897,877 |
| 2022-06-30 | $132.09 | $134.25 | $130.67 | $133.03 | $132.73 | 1,824,940 |
| 2022-06-29 | $136.58 | $137.49 | $133.00 | $134.50 | $134.20 | 1,996,639 |
| 2022-06-28 | $133.99 | $135.28 | $131.03 | $134.86 | $134.56 | 2,066,127 |
| 2022-06-27 | $128.50 | $131.93 | $127.71 | $131.02 | $130.73 | 2,067,717 |
| 2022-06-24 | $126.47 | $127.70 | $124.16 | $126.58 | $126.30 | 5,287,941 |
| 2022-06-23 | $126.57 | $128.75 | $124.03 | $125.15 | $124.87 | 2,443,002 |
| 2022-06-22 | $128.97 | $130.81 | $126.54 | $126.84 | $126.56 | 2,802,043 |
| 2022-06-21 | $126.51 | $134.82 | $126.51 | $132.73 | $132.43 | 3,122,829 |
| 2022-06-17 | $124.43 | $127.06 | $120.09 | $125.98 | $125.70 | 5,660,569 |
| 2022-06-16 | $128.05 | $129.25 | $123.85 | $124.15 | $123.87 | 2,660,938 |
| 2022-06-15 | $132.25 | $133.73 | $128.85 | $130.47 | $130.18 | 2,425,321 |
| 2022-06-14 | $129.20 | $135.63 | $128.70 | $130.52 | $130.23 | 2,641,133 |
| 2022-06-13 | $131.22 | $131.88 | $125.89 | $127.84 | $127.56 | 2,562,416 |
| 2022-06-10 | $136.20 | $137.02 | $133.62 | $135.44 | $135.14 | 1,112,915 |
| 2022-06-09 | $141.10 | $143.42 | $137.20 | $137.35 | $137.04 | 2,046,309 |
| 2022-06-08 | $145.00 | $145.84 | $140.43 | $142.19 | $141.87 | 2,378,669 |
| 2022-06-07 | $138.88 | $146.35 | $138.54 | $146.25 | $145.92 | 1,777,228 |
| 2022-06-06 | $142.62 | $143.07 | $138.06 | $140.01 | $139.70 | 1,924,175 |
| 2022-06-03 | $143.37 | $144.09 | $141.68 | $141.96 | $141.64 | 2,267,822 |
| 2022-06-02 | $139.74 | $143.39 | $139.30 | $143.37 | $143.05 | 1,541,753 |
| 2022-06-01 | $136.65 | $141.12 | $135.45 | $139.98 | $139.67 | 2,329,804 |
| 2022-05-31 | $140.00 | $141.00 | $134.11 | $136.77 | $136.47 | 4,034,364 |
| 2022-05-27 | $136.49 | $139.15 | $134.52 | $138.33 | $138.02 | 1,716,126 |
| 2022-05-26 | $138.00 | $138.42 | $134.67 | $136.09 | $135.79 | 1,486,926 |
| 2022-05-25 | $131.77 | $136.75 | $131.50 | $136.44 | $136.14 | 1,732,909 |
| 2022-05-24 | $130.29 | $131.65 | $128.50 | $130.49 | $130.20 | 1,337,340 |
| 2022-05-23 | $130.76 | $131.14 | $127.75 | $131.11 | $130.82 | 2,523,175 |
| 2022-05-20 | $130.94 | $132.45 | $127.50 | $130.40 | $130.11 | 1,817,694 |
| 2022-05-19 | $131.11 | $133.33 | $130.09 | $130.43 | $130.14 | 1,796,390 |
| 2022-05-18 | $138.00 | $138.74 | $130.76 | $132.97 | $132.67 | 1,679,604 |
| 2022-05-17 | $138.79 | $139.12 | $135.00 | $137.05 | $136.74 | 2,749,478 |
| 2022-05-16 | $135.99 | $139.78 | $135.93 | $136.77 | $136.47 | 1,125,135 |
| 2022-05-13 | $134.09 | $137.66 | $133.65 | $135.53 | $135.23 | 1,102,077 |
| 2022-05-12 | $131.69 | $133.07 | $127.76 | $132.01 | $131.72 | 1,795,889 |
| 2022-05-11 | $131.76 | $138.26 | $131.25 | $132.61 | $132.31 | 1,714,142 |
| 2022-05-10 | $136.57 | $138.09 | $129.23 | $131.10 | $130.81 | 2,362,466 |
| 2022-05-09 | $145.46 | $145.93 | $133.58 | $134.34 | $134.04 | 2,910,401 |
| 2022-05-06 | $144.88 | $148.06 | $139.76 | $147.27 | $146.58 | 2,749,305 |
| 2022-05-05 | $148.50 | $149.42 | $140.75 | $142.80 | $142.13 | 3,241,502 |
| 2022-05-04 | $149.41 | $150.00 | $139.69 | $146.30 | $145.62 | 3,634,860 |
| 2022-05-03 | $136.29 | $141.43 | $136.10 | $140.46 | $139.80 | 2,464,697 |
| 2022-05-02 | $134.89 | $137.58 | $131.92 | $136.05 | $135.41 | 1,580,924 |
| 2022-04-29 | $142.00 | $143.35 | $135.33 | $135.81 | $135.18 | 1,931,496 |
| 2022-04-28 | $140.50 | $142.53 | $135.60 | $141.43 | $140.77 | 1,816,895 |
| 2022-04-27 | $137.12 | $140.50 | $135.01 | $140.28 | $139.62 | 2,272,941 |
| 2022-04-26 | $131.36 | $137.70 | $130.30 | $135.49 | $134.86 | 2,500,723 |
| 2022-04-25 | $131.54 | $132.82 | $127.50 | $131.13 | $130.52 | 2,383,076 |
| 2022-04-22 | $136.26 | $141.44 | $134.33 | $135.70 | $135.07 | 2,294,680 |
| 2022-04-21 | $138.12 | $142.33 | $136.23 | $136.58 | $135.94 | 1,584,017 |
| 2022-04-20 | $140.75 | $141.04 | $137.85 | $137.99 | $137.35 | 1,712,712 |
| 2022-04-19 | $140.32 | $142.63 | $138.06 | $139.13 | $138.48 | 2,405,546 |
| 2022-04-18 | $139.97 | $140.55 | $136.30 | $139.25 | $138.60 | 2,413,496 |
| 2022-04-14 | $136.34 | $141.75 | $135.67 | $139.53 | $138.88 | 3,416,432 |
| 2022-04-13 | $138.55 | $139.04 | $134.13 | $136.45 | $135.81 | 2,285,220 |
| 2022-04-12 | $138.52 | $141.00 | $137.39 | $137.96 | $137.32 | 1,926,496 |
| 2022-04-11 | $141.94 | $142.74 | $138.75 | $139.22 | $138.57 | 1,449,457 |
| 2022-04-08 | $143.63 | $144.96 | $141.50 | $144.18 | $143.51 | 1,941,061 |
| 2022-04-07 | $143.30 | $144.63 | $140.56 | $143.54 | $142.87 | 2,110,690 |
| 2022-04-06 | $141.99 | $143.42 | $140.62 | $141.06 | $140.40 | 1,491,412 |
| 2022-04-05 | $143.77 | $143.99 | $139.72 | $140.76 | $140.10 | 1,897,852 |
| 2022-04-04 | $143.83 | $144.72 | $141.13 | $141.44 | $140.78 | 1,550,617 |
| 2022-04-01 | $139.34 | $143.85 | $138.70 | $142.09 | $141.43 | 2,104,514 |
| 2022-03-31 | $142.24 | $142.31 | $138.19 | $138.65 | $138.00 | 2,229,008 |
| 2022-03-30 | $139.86 | $141.77 | $139.56 | $141.28 | $140.62 | 1,918,594 |
| 2022-03-29 | $134.61 | $138.62 | $132.16 | $138.59 | $137.94 | 2,760,871 |
| 2022-03-28 | $145.60 | $145.70 | $139.59 | $140.15 | $139.49 | 2,750,693 |
| 2022-03-25 | $145.00 | $149.42 | $143.28 | $149.30 | $148.60 | 4,202,105 |
| 2022-03-24 | $142.84 | $144.77 | $140.21 | $141.57 | $140.91 | 2,690,241 |
| 2022-03-23 | $136.50 | $140.70 | $135.88 | $139.97 | $139.32 | 2,733,841 |
| 2022-03-22 | $135.45 | $136.21 | $132.18 | $134.29 | $133.66 | 1,674,349 |
| 2022-03-21 | $135.18 | $136.05 | $131.66 | $135.80 | $135.17 | 2,092,419 |
| 2022-03-18 | $127.86 | $132.49 | $126.80 | $131.86 | $131.24 | 4,565,466 |
| 2022-03-17 | $129.57 | $131.62 | $127.70 | $128.29 | $127.69 | 1,707,434 |
| 2022-03-16 | $125.84 | $127.38 | $124.00 | $125.88 | $125.29 | 1,600,036 |
| 2022-03-15 | $125.00 | $127.02 | $122.91 | $126.56 | $125.97 | 2,079,839 |
| 2022-03-14 | $126.06 | $130.94 | $124.78 | $128.49 | $127.89 | 2,764,533 |
| 2022-03-11 | $131.68 | $133.88 | $129.43 | $129.46 | $128.85 | 1,768,023 |
| 2022-03-10 | $133.00 | $134.79 | $132.03 | $132.58 | $131.96 | 1,809,353 |
| 2022-03-09 | $130.00 | $137.44 | $128.25 | $134.02 | $133.39 | 2,626,866 |
| 2022-03-08 | $140.50 | $140.74 | $132.02 | $134.22 | $133.59 | 3,916,265 |
| 2022-03-07 | $142.00 | $143.40 | $134.82 | $139.01 | $138.36 | 4,198,802 |
| 2022-03-04 | $134.93 | $139.93 | $134.60 | $139.63 | $138.98 | 3,456,680 |
| 2022-03-03 | $133.00 | $135.58 | $132.63 | $133.61 | $132.99 | 3,167,374 |
| 2022-03-02 | $131.10 | $133.56 | $130.27 | $133.46 | $132.84 | 3,032,612 |
| 2022-03-01 | $135.45 | $135.65 | $129.06 | $129.22 | $128.62 | 3,581,573 |
| 2022-02-28 | $134.57 | $135.36 | $132.02 | $132.90 | $132.28 | 5,815,100 |
| 2022-02-25 | $129.00 | $129.69 | $126.07 | $129.25 | $128.65 | 3,511,013 |
| 2022-02-24 | $136.06 | $139.50 | $121.83 | $128.00 | $127.40 | 7,843,207 |
| 2022-02-23 | $116.05 | $120.04 | $115.89 | $118.92 | $118.36 | 2,902,864 |
| 2022-02-22 | $121.31 | $121.35 | $114.21 | $115.72 | $115.18 | 2,483,044 |
| 2022-02-18 | $115.65 | $116.37 | $114.13 | $116.02 | $115.48 | 1,634,820 |
| 2022-02-17 | $116.41 | $117.75 | $114.26 | $115.88 | $115.34 | 2,026,448 |
| 2022-02-16 | $114.73 | $117.16 | $114.45 | $114.89 | $114.35 | 1,346,296 |
| 2022-02-15 | $114.01 | $116.62 | $112.09 | $113.99 | $113.46 | 2,121,625 |
| 2022-02-14 | $119.47 | $120.38 | $115.29 | $116.89 | $116.34 | 1,825,968 |
| 2022-02-11 | $116.13 | $121.31 | $116.13 | $120.24 | $119.68 | 2,255,887 |
| 2022-02-10 | $116.08 | $118.64 | $115.16 | $115.84 | $115.30 | 1,059,773 |
| 2022-02-09 | $114.44 | $117.95 | $114.44 | $115.95 | $115.41 | 897,894 |
| 2022-02-08 | $116.52 | $118.24 | $113.90 | $114.78 | $114.24 | 990,080 |
| 2022-02-07 | $113.56 | $118.27 | $113.50 | $116.50 | $115.96 | 1,654,436 |
| 2022-02-04 | $115.31 | $116.96 | $113.20 | $114.05 | $113.52 | 1,378,405 |
| 2022-02-03 | $115.88 | $116.75 | $113.55 | $114.89 | $114.02 | 1,189,088 |
| 2022-02-02 | $114.88 | $117.91 | $113.75 | $117.14 | $116.26 | 1,890,269 |
| 2022-02-01 | $112.00 | $115.74 | $110.65 | $115.05 | $114.18 | 1,885,321 |
| 2022-01-31 | $114.38 | $114.38 | $110.72 | $111.90 | $111.06 | 1,653,912 |
| 2022-01-28 | $110.70 | $113.07 | $110.09 | $112.86 | $112.01 | 1,990,553 |
| 2022-01-27 | $111.61 | $113.69 | $109.01 | $110.16 | $109.33 | 2,362,439 |
| 2022-01-26 | $113.86 | $113.86 | $108.56 | $110.26 | $109.43 | 2,007,384 |
| 2022-01-25 | $104.94 | $110.51 | $104.81 | $109.88 | $109.05 | 2,240,633 |
| 2022-01-24 | $103.00 | $105.47 | $100.13 | $105.13 | $104.34 | 1,991,433 |
| 2022-01-21 | $104.88 | $106.56 | $103.03 | $104.55 | $103.76 | 1,759,403 |
| 2022-01-20 | $108.05 | $109.23 | $106.05 | $106.29 | $105.49 | 1,462,741 |
| 2022-01-19 | $112.87 | $113.05 | $108.00 | $108.33 | $107.51 | 1,840,826 |
| 2022-01-18 | $114.74 | $115.53 | $111.62 | $112.32 | $111.47 | 1,526,522 |
| 2022-01-14 | $111.76 | $115.52 | $111.42 | $113.00 | $112.15 | 1,749,332 |
| 2022-01-13 | $115.63 | $115.73 | $112.51 | $112.71 | $111.86 | 1,565,194 |
| 2022-01-12 | $111.53 | $114.74 | $111.17 | $114.30 | $113.44 | 1,995,251 |
| 2022-01-11 | $108.20 | $111.30 | $107.75 | $111.17 | $110.33 | 1,394,639 |
| 2022-01-10 | $109.45 | $109.72 | $106.57 | $107.95 | $107.14 | 1,518,123 |
| 2022-01-07 | $109.90 | $110.23 | $107.85 | $108.52 | $107.70 | 1,320,811 |
| 2022-01-06 | $106.03 | $109.81 | $105.62 | $109.56 | $108.73 | 1,886,234 |
| 2022-01-05 | $105.50 | $108.61 | $105.00 | $105.25 | $104.46 | 2,115,226 |
| 2022-01-04 | $103.60 | $105.57 | $103.47 | $104.74 | $103.95 | 1,844,768 |
| 2022-01-03 | $101.93 | $103.02 | $100.39 | $102.49 | $101.72 | 1,852,693 |
| 2021-12-31 | $101.45 | $102.08 | $100.77 | $101.42 | $100.65 | 632,492 |
| 2021-12-30 | $103.25 | $103.68 | $101.15 | $101.32 | $100.56 | 941,352 |
| 2021-12-29 | $103.64 | $104.00 | $101.73 | $103.45 | $102.67 | 795,807 |
| 2021-12-28 | $103.87 | $104.62 | $103.17 | $103.80 | $103.02 | 723,755 |
| 2021-12-27 | $104.73 | $104.80 | $102.02 | $103.43 | $102.65 | 1,096,076 |
| 2021-12-23 | $104.26 | $104.96 | $103.86 | $103.95 | $103.17 | 917,538 |
| 2021-12-22 | $106.03 | $106.08 | $103.07 | $103.68 | $102.90 | 1,961,063 |
| 2021-12-21 | $102.12 | $106.60 | $102.12 | $105.57 | $104.77 | 2,387,699 |
| 2021-12-20 | $98.75 | $101.36 | $97.85 | $101.12 | $100.36 | 1,299,349 |
| 2021-12-17 | $100.48 | $102.13 | $99.16 | $100.41 | $99.65 | 2,639,635 |
| 2021-12-16 | $103.87 | $104.71 | $100.39 | $100.86 | $100.10 | 1,952,890 |
| 2021-12-15 | $101.74 | $102.60 | $98.10 | $101.45 | $100.68 | 1,995,798 |
| 2021-12-14 | $102.31 | $103.00 | $101.47 | $102.08 | $101.31 | 1,502,790 |
| 2021-12-13 | $102.52 | $102.95 | $101.26 | $102.35 | $101.58 | 1,322,810 |
| 2021-12-10 | $102.70 | $103.23 | $101.19 | $103.04 | $102.26 | 1,535,590 |
| 2021-12-09 | $105.36 | $105.43 | $102.09 | $102.17 | $101.40 | 1,270,138 |
| 2021-12-08 | $105.80 | $106.47 | $104.64 | $105.48 | $104.68 | 2,377,355 |
| 2021-12-07 | $106.95 | $109.00 | $105.61 | $106.56 | $105.76 | 2,275,023 |
| 2021-12-06 | $104.04 | $106.25 | $102.33 | $105.37 | $104.57 | 1,805,373 |
| 2021-12-03 | $105.46 | $106.39 | $101.75 | $103.51 | $102.73 | 1,543,610 |
| 2021-12-02 | $101.36 | $105.58 | $100.02 | $105.02 | $104.23 | 2,038,031 |
| 2021-12-01 | $106.02 | $106.60 | $101.78 | $101.78 | $101.01 | 1,469,641 |
| 2021-11-30 | $104.29 | $105.48 | $103.13 | $104.81 | $104.02 | 2,818,315 |
| 2021-11-29 | $109.15 | $109.95 | $106.12 | $106.60 | $105.80 | 1,604,645 |
| 2021-11-26 | $103.65 | $108.98 | $103.65 | $106.89 | $106.08 | 1,404,643 |
| 2021-11-24 | $104.92 | $109.28 | $103.82 | $108.85 | $108.03 | 1,616,554 |
| 2021-11-23 | $103.36 | $105.68 | $103.36 | $104.85 | $104.06 | 1,495,087 |
| 2021-11-22 | $103.26 | $104.89 | $102.50 | $102.85 | $102.07 | 1,303,241 |
| 2021-11-19 | $104.05 | $104.83 | $101.45 | $104.23 | $103.44 | 1,939,675 |
| 2021-11-18 | $104.48 | $107.36 | $104.20 | $107.21 | $106.40 | 1,408,155 |
| 2021-11-17 | $106.00 | $106.94 | $104.07 | $104.89 | $104.10 | 1,104,850 |
| 2021-11-16 | $104.53 | $107.30 | $103.60 | $106.24 | $105.44 | 1,558,327 |
| 2021-11-15 | $104.03 | $105.32 | $102.82 | $103.40 | $102.62 | 1,271,915 |
| 2021-11-12 | $104.14 | $104.69 | $102.73 | $104.31 | $103.52 | 1,614,666 |
| 2021-11-11 | $105.54 | $105.73 | $104.22 | $104.22 | $103.43 | 1,241,840 |
| 2021-11-10 | $107.00 | $107.03 | $102.58 | $104.59 | $103.80 | 1,759,250 |
| 2021-11-09 | $108.57 | $109.08 | $106.64 | $106.92 | $106.11 | 1,791,640 |
| 2021-11-08 | $110.33 | $110.33 | $107.31 | $108.03 | $107.21 | 1,696,439 |
| 2021-11-05 | $106.73 | $108.25 | $106.00 | $107.82 | $107.01 | 2,232,684 |
| 2021-11-04 | $107.00 | $107.90 | $104.78 | $105.57 | $104.77 | 2,088,422 |
| 2021-11-03 | $105.10 | $106.00 | $104.01 | $105.64 | $104.84 | 1,330,804 |
| 2021-11-02 | $104.96 | $105.70 | $103.86 | $105.57 | $104.77 | 826,138 |
| 2021-11-01 | $104.00 | $105.81 | $103.71 | $105.34 | $104.22 | 1,278,874 |
| 2021-10-29 | $104.32 | $104.70 | $102.80 | $103.40 | $102.30 | 1,147,864 |
| 2021-10-28 | $105.54 | $106.52 | $103.83 | $104.57 | $103.46 | 1,070,769 |
| 2021-10-27 | $106.80 | $107.70 | $105.15 | $105.86 | $104.73 | 1,801,459 |
| 2021-10-26 | $108.00 | $108.87 | $106.67 | $107.18 | $106.04 | 1,096,730 |
| 2021-10-25 | $108.32 | $109.19 | $106.37 | $108.00 | $106.85 | 1,961,514 |
| 2021-10-22 | $106.00 | $107.46 | $104.27 | $105.27 | $104.15 | 1,131,942 |
| 2021-10-21 | $104.49 | $106.24 | $103.63 | $105.90 | $104.77 | 1,923,999 |
| 2021-10-20 | $107.50 | $108.04 | $103.96 | $104.15 | $103.04 | 3,668,847 |
| 2021-10-19 | $111.47 | $111.75 | $108.02 | $108.29 | $107.14 | 2,491,597 |
| 2021-10-18 | $112.08 | $113.40 | $110.77 | $111.51 | $110.32 | 2,049,959 |
| 2021-10-15 | $107.00 | $111.13 | $106.78 | $110.49 | $109.31 | 2,484,184 |
| 2021-10-14 | $106.40 | $106.69 | $105.30 | $105.97 | $104.84 | 2,007,391 |
| 2021-10-13 | $102.52 | $105.26 | $101.50 | $105.01 | $103.89 | 1,279,125 |
| 2021-10-12 | $102.00 | $103.95 | $101.71 | $102.52 | $101.43 | 1,242,641 |
| 2021-10-11 | $100.77 | $102.56 | $100.40 | $101.63 | $100.55 | 1,120,480 |
| 2021-10-08 | $100.78 | $101.70 | $99.64 | $99.67 | $98.61 | 1,365,340 |
| 2021-10-07 | $98.58 | $100.88 | $98.53 | $100.06 | $99.00 | 1,732,444 |
| 2021-10-06 | $99.25 | $99.66 | $97.00 | $98.80 | $97.75 | 1,620,208 |
| 2021-10-05 | $103.91 | $104.02 | $99.24 | $100.44 | $99.37 | 2,279,329 |
| 2021-10-04 | $101.01 | $104.53 | $99.81 | $102.30 | $101.21 | 3,187,190 |
| 2021-10-01 | $98.50 | $98.91 | $96.27 | $98.83 | $97.78 | 1,779,978 |
| 2021-09-30 | $97.90 | $100.01 | $97.33 | $97.67 | $96.63 | 3,115,852 |
| 2021-09-29 | $97.75 | $98.55 | $96.35 | $97.59 | $96.55 | 1,932,287 |
| 2021-09-28 | $96.97 | $98.22 | $96.17 | $96.93 | $95.90 | 2,221,761 |
| 2021-09-27 | $97.16 | $98.18 | $95.90 | $96.01 | $94.99 | 2,762,190 |
| 2021-09-24 | $93.71 | $95.00 | $92.86 | $94.67 | $93.66 | 1,916,630 |
| 2021-09-23 | $90.85 | $94.23 | $90.06 | $93.79 | $92.79 | 2,169,140 |
| 2021-09-22 | $89.09 | $90.29 | $89.00 | $89.92 | $88.96 | 1,607,088 |
| 2021-09-21 | $86.00 | $88.07 | $85.61 | $87.74 | $86.81 | 1,693,773 |
| 2021-09-20 | $84.53 | $86.90 | $84.19 | $85.27 | $84.36 | 1,529,629 |
| 2021-09-17 | $90.61 | $90.85 | $86.72 | $86.93 | $86.01 | 3,238,554 |
| 2021-09-16 | $91.17 | $92.00 | $90.61 | $90.70 | $89.74 | 1,653,627 |
| 2021-09-15 | $89.51 | $92.26 | $89.51 | $92.09 | $91.11 | 1,893,270 |
| 2021-09-14 | $91.88 | $92.00 | $88.28 | $88.54 | $87.60 | 1,017,963 |
| 2021-09-13 | $89.16 | $91.40 | $89.01 | $90.83 | $89.86 | 1,368,078 |
| 2021-09-10 | $88.69 | $88.71 | $87.50 | $88.05 | $87.11 | 1,283,539 |
| 2021-09-09 | $90.00 | $90.16 | $87.19 | $87.56 | $86.63 | 1,710,078 |
| 2021-09-08 | $91.10 | $92.12 | $89.16 | $89.98 | $89.02 | 2,054,514 |
| 2021-09-07 | $87.00 | $90.47 | $87.00 | $89.84 | $88.88 | 1,577,229 |
| 2021-09-03 | $89.75 | $90.49 | $89.39 | $89.92 | $88.96 | 747,319 |
| 2021-09-02 | $88.99 | $91.25 | $88.85 | $89.75 | $88.80 | 992,372 |
| 2021-09-01 | $87.51 | $88.48 | $86.03 | $88.29 | $87.35 | 988,350 |
| 2021-08-31 | $88.36 | $89.14 | $87.23 | $87.46 | $86.53 | 1,238,047 |
| 2021-08-30 | $90.00 | $90.11 | $88.91 | $88.95 | $88.00 | 801,010 |
| 2021-08-27 | $88.50 | $89.80 | $88.15 | $89.70 | $88.75 | 964,664 |
| 2021-08-26 | $88.33 | $88.91 | $87.82 | $87.92 | $86.98 | 1,312,107 |
| 2021-08-25 | $86.91 | $88.86 | $86.50 | $88.53 | $87.59 | 791,099 |
| 2021-08-24 | $86.41 | $87.40 | $86.03 | $86.91 | $85.99 | 1,118,635 |
| 2021-08-23 | $85.34 | $86.01 | $85.02 | $85.80 | $84.89 | 1,067,024 |
| 2021-08-20 | $82.87 | $83.75 | $82.68 | $83.49 | $82.60 | 864,542 |
| 2021-08-19 | $84.20 | $84.92 | $82.15 | $83.04 | $82.16 | 1,516,367 |
| 2021-08-18 | $85.97 | $86.95 | $85.54 | $85.88 | $84.97 | 1,280,448 |
| 2021-08-17 | $84.35 | $86.11 | $84.25 | $86.07 | $85.15 | 1,147,938 |
| 2021-08-16 | $86.32 | $86.98 | $84.54 | $85.00 | $84.10 | 1,439,895 |
| 2021-08-13 | $88.58 | $88.86 | $87.00 | $87.13 | $86.20 | 550,644 |
| 2021-08-12 | $86.45 | $88.22 | $86.05 | $88.13 | $87.19 | 962,006 |
| 2021-08-11 | $87.81 | $88.31 | $86.36 | $86.51 | $85.59 | 1,471,495 |
| 2021-08-10 | $84.53 | $87.67 | $84.20 | $87.67 | $86.74 | 1,651,712 |
| 2021-08-09 | $83.50 | $84.82 | $83.07 | $83.88 | $82.99 | 1,182,096 |
| 2021-08-06 | $85.92 | $86.45 | $84.06 | $84.64 | $83.74 | 1,081,713 |
| 2021-08-05 | $85.05 | $86.67 | $83.52 | $85.91 | $85.00 | 1,020,978 |
| 2021-08-04 | $85.00 | $86.46 | $84.69 | $85.45 | $84.54 | 986,730 |
| 2021-08-03 | $84.52 | $86.47 | $83.84 | $86.16 | $85.24 | 654,884 |
| 2021-08-02 | $84.85 | $85.73 | $84.09 | $84.90 | $84.00 | 1,113,174 |
| 2021-07-30 | $86.30 | $87.12 | $84.91 | $84.93 | $84.03 | 1,118,372 |
| 2021-07-29 | $85.75 | $87.16 | $85.22 | $86.85 | $85.93 | 946,988 |
| 2021-07-28 | $84.65 | $85.58 | $83.12 | $85.17 | $84.26 | 1,011,047 |
| 2021-07-27 | $85.32 | $85.44 | $83.99 | $84.63 | $83.73 | 753,187 |
| 2021-07-26 | $84.14 | $85.46 | $83.89 | $85.34 | $84.43 | 821,847 |
| 2021-07-23 | $83.97 | $84.44 | $82.93 | $83.89 | $83.00 | 756,063 |
| 2021-07-22 | $85.46 | $85.49 | $83.85 | $84.38 | $83.48 | 853,862 |
| 2021-07-21 | $84.42 | $85.16 | $83.81 | $84.36 | $83.46 | 886,702 |
| 2021-07-20 | $81.26 | $83.90 | $80.78 | $83.60 | $82.71 | 1,530,467 |
| 2021-07-19 | $81.95 | $82.50 | $80.06 | $80.83 | $79.97 | 1,084,338 |
| 2021-07-16 | $83.22 | $83.64 | $82.75 | $83.56 | $82.67 | 797,688 |
| 2021-07-15 | $83.00 | $83.97 | $82.63 | $83.07 | $82.19 | 872,852 |
| 2021-07-14 | $84.55 | $85.60 | $83.09 | $83.43 | $82.54 | 1,575,084 |
| 2021-07-13 | $86.53 | $86.78 | $83.74 | $83.88 | $82.99 | 1,360,094 |
| 2021-07-12 | $87.33 | $87.75 | $86.12 | $86.70 | $85.78 | 1,310,850 |
| 2021-07-09 | $88.18 | $88.19 | $87.09 | $88.01 | $87.07 | 812,385 |
| 2021-07-08 | $86.33 | $88.48 | $85.66 | $87.38 | $86.45 | 821,210 |
| 2021-07-07 | $88.02 | $88.82 | $86.50 | $87.58 | $86.65 | 1,211,635 |
| 2021-07-06 | $88.45 | $88.45 | $86.99 | $87.95 | $87.01 | 982,287 |
| 2021-07-02 | $86.85 | $87.96 | $86.39 | $87.67 | $86.74 | 809,679 |
| 2021-07-01 | $87.48 | $87.63 | $86.39 | $87.01 | $86.08 | 959,286 |
| 2021-06-30 | $86.74 | $87.37 | $86.10 | $86.74 | $85.82 | 1,116,598 |
| 2021-06-29 | $86.83 | $87.41 | $86.13 | $86.23 | $85.31 | 857,486 |
| 2021-06-28 | $87.29 | $87.29 | $85.21 | $86.46 | $85.54 | 835,840 |
| 2021-06-25 | $87.93 | $87.94 | $87.00 | $87.44 | $86.51 | 1,615,503 |
| 2021-06-24 | $88.08 | $88.20 | $87.02 | $87.50 | $86.57 | 820,515 |
| 2021-06-23 | $87.40 | $88.25 | $87.09 | $87.52 | $86.59 | 1,064,488 |
| 2021-06-22 | $85.62 | $86.84 | $84.97 | $86.83 | $85.91 | 1,890,984 |
| 2021-06-21 | $83.51 | $85.99 | $83.30 | $85.24 | $84.33 | 1,412,025 |
| 2021-06-18 | $85.95 | $86.10 | $82.79 | $83.25 | $82.36 | 2,333,051 |
| 2021-06-17 | $88.39 | $88.60 | $84.86 | $86.40 | $85.48 | 1,719,053 |
| 2021-06-16 | $87.77 | $88.65 | $86.92 | $88.61 | $87.67 | 1,207,724 |
| 2021-06-15 | $88.86 | $89.18 | $87.81 | $88.47 | $87.53 | 1,474,129 |
| 2021-06-14 | $89.00 | $89.86 | $88.65 | $88.82 | $87.88 | 1,358,068 |
| 2021-06-11 | $88.05 | $89.01 | $88.00 | $88.64 | $87.70 | 1,145,225 |
| 2021-06-10 | $88.47 | $88.76 | $87.65 | $88.00 | $87.06 | 1,625,648 |
| 2021-06-09 | $88.25 | $89.98 | $88.14 | $88.22 | $87.28 | 1,604,881 |
| 2021-06-08 | $88.45 | $90.00 | $87.77 | $89.48 | $88.53 | 1,494,418 |
| 2021-06-07 | $87.35 | $88.90 | $87.19 | $88.82 | $87.88 | 1,110,289 |
| 2021-06-04 | $87.95 | $88.15 | $86.87 | $87.35 | $86.42 | 659,160 |
| 2021-06-03 | $86.79 | $87.51 | $85.83 | $87.22 | $86.29 | 892,330 |
| 2021-06-02 | $85.50 | $87.08 | $85.00 | $86.83 | $85.91 | 916,819 |
| 2021-06-01 | $85.24 | $86.00 | $84.81 | $85.32 | $84.41 | 1,300,440 |
| 2021-05-28 | $85.04 | $85.26 | $84.38 | $84.90 | $84.00 | 848,575 |
| 2021-05-27 | $85.17 | $85.51 | $83.50 | $84.18 | $83.28 | 3,233,880 |
| 2021-05-26 | $84.97 | $85.28 | $84.09 | $84.50 | $83.60 | 1,196,440 |
| 2021-05-25 | $84.46 | $85.34 | $84.00 | $84.61 | $83.71 | 1,320,416 |
| 2021-05-24 | $84.10 | $84.95 | $83.41 | $84.69 | $83.79 | 1,184,221 |
| 2021-05-21 | $84.68 | $84.71 | $83.38 | $83.48 | $82.59 | 786,085 |
| 2021-05-20 | $83.59 | $84.07 | $83.05 | $83.98 | $83.09 | 1,126,583 |
| 2021-05-19 | $82.30 | $83.60 | $82.00 | $83.59 | $82.70 | 1,033,928 |
| 2021-05-18 | $84.71 | $84.98 | $83.48 | $83.70 | $82.81 | 949,827 |
| 2021-05-17 | $83.80 | $84.79 | $83.15 | $84.10 | $83.21 | 1,009,975 |
| 2021-05-14 | $82.42 | $84.00 | $82.42 | $83.83 | $82.94 | 1,339,640 |
| 2021-05-13 | $81.80 | $83.59 | $81.31 | $82.35 | $81.47 | 1,192,365 |
| 2021-05-12 | $81.84 | $82.84 | $81.21 | $81.90 | $81.03 | 1,734,090 |
| 2021-05-11 | $81.40 | $82.23 | $80.05 | $82.13 | $81.26 | 1,088,503 |
| 2021-05-10 | $83.00 | $83.35 | $81.40 | $81.68 | $80.81 | 1,422,263 |
| 2021-05-07 | $80.54 | $82.66 | $80.06 | $82.65 | $81.77 | 1,162,513 |
| 2021-05-06 | $81.33 | $81.38 | $79.52 | $80.42 | $79.56 | 1,079,399 |
| 2021-05-05 | $80.00 | $81.21 | $79.90 | $81.00 | $80.14 | 1,310,046 |
| 2021-05-04 | $79.44 | $80.76 | $78.20 | $79.55 | $78.70 | 2,075,727 |
| 2021-05-03 | $78.20 | $79.05 | $78.03 | $78.80 | $77.96 | 956,159 |
| 2021-04-30 | $76.26 | $78.19 | $76.26 | $77.52 | $76.70 | 972,318 |
| 2021-04-29 | $77.17 | $77.73 | $76.61 | $77.00 | $76.18 | 749,241 |
| 2021-04-28 | $74.51 | $77.11 | $74.51 | $76.32 | $75.51 | 984,535 |
| 2021-04-27 | $75.00 | $75.89 | $74.21 | $74.51 | $73.72 | 669,201 |
| 2021-04-26 | $74.33 | $75.16 | $74.01 | $74.60 | $73.81 | 495,058 |
| 2021-04-23 | $72.57 | $74.25 | $71.90 | $74.19 | $73.40 | 1,291,824 |
| 2021-04-22 | $73.42 | $73.82 | $72.70 | $72.72 | $71.95 | 1,139,973 |
| 2021-04-21 | $73.15 | $74.00 | $72.99 | $73.54 | $72.76 | 559,353 |
| 2021-04-20 | $74.43 | $74.73 | $72.88 | $73.22 | $72.44 | 902,062 |
| 2021-04-19 | $74.34 | $75.38 | $74.00 | $74.65 | $73.86 | 691,145 |
| 2021-04-16 | $74.88 | $75.03 | $73.97 | $73.97 | $73.18 | 634,399 |
| 2021-04-15 | $74.89 | $74.89 | $73.28 | $74.58 | $73.79 | 672,279 |
| 2021-04-14 | $73.21 | $74.74 | $72.91 | $73.75 | $72.97 | 707,261 |
| 2021-04-13 | $72.26 | $73.66 | $71.94 | $72.50 | $71.73 | 865,902 |
| 2021-04-12 | $73.96 | $73.96 | $72.02 | $72.20 | $71.43 | 861,962 |
| 2021-04-09 | $73.20 | $73.74 | $71.74 | $73.12 | $72.34 | 1,761,590 |
| 2021-04-08 | $73.16 | $73.33 | $71.91 | $72.95 | $72.17 | 1,201,616 |
| 2021-04-07 | $70.87 | $74.27 | $70.51 | $73.66 | $72.88 | 1,280,864 |
| 2021-04-06 | $71.26 | $72.55 | $70.51 | $70.73 | $69.98 | 922,264 |
| 2021-04-05 | $72.04 | $72.05 | $71.05 | $71.26 | $70.50 | 648,980 |
| 2021-04-01 | $71.57 | $72.20 | $70.59 | $71.80 | $71.04 | 1,334,949 |
| 2021-03-31 | $71.55 | $72.27 | $71.19 | $72.01 | $71.24 | 1,418,702 |
| 2021-03-30 | $72.93 | $72.93 | $71.71 | $72.20 | $71.43 | 923,286 |
| 2021-03-29 | $74.10 | $74.34 | $72.22 | $73.30 | $72.52 | 1,044,832 |
| 2021-03-26 | $72.39 | $74.08 | $72.01 | $74.05 | $73.26 | 913,776 |
| 2021-03-25 | $71.04 | $72.55 | $69.56 | $72.47 | $71.70 | 1,272,532 |
| 2021-03-24 | $71.73 | $72.20 | $70.59 | $71.95 | $71.18 | 1,280,658 |
| 2021-03-23 | $71.29 | $72.68 | $69.92 | $70.89 | $70.14 | 1,615,259 |
| 2021-03-22 | $71.07 | $72.88 | $70.80 | $72.65 | $71.88 | 1,386,139 |
| 2021-03-19 | $71.48 | $72.74 | $70.71 | $71.26 | $70.50 | 3,254,031 |
| 2021-03-18 | $73.70 | $73.98 | $71.16 | $71.48 | $70.72 | 1,662,177 |
| 2021-03-17 | $75.34 | $75.52 | $73.75 | $74.12 | $73.33 | 1,230,304 |
| 2021-03-16 | $75.57 | $77.11 | $74.75 | $74.95 | $74.15 | 1,504,636 |
| 2021-03-15 | $74.46 | $76.31 | $74.35 | $76.13 | $75.32 | 988,279 |
| 2021-03-12 | $73.74 | $75.29 | $73.14 | $75.14 | $74.34 | 1,115,794 |
| 2021-03-11 | $74.00 | $75.15 | $73.28 | $74.07 | $73.28 | 1,536,642 |
| 2021-03-10 | $72.59 | $74.00 | $72.01 | $74.00 | $73.21 | 1,467,955 |
| 2021-03-09 | $73.47 | $74.42 | $71.29 | $71.35 | $70.59 | 1,104,621 |
| 2021-03-08 | $72.97 | $74.61 | $71.84 | $73.20 | $72.42 | 1,366,841 |
| 2021-03-05 | $74.05 | $75.21 | $71.83 | $72.65 | $71.88 | 2,528,817 |
| 2021-03-04 | $69.83 | $73.93 | $69.16 | $73.27 | $72.49 | 4,938,663 |
| 2021-03-03 | $68.73 | $70.44 | $68.57 | $69.08 | $68.35 | 1,309,250 |
| 2021-03-02 | $68.09 | $69.72 | $67.46 | $69.21 | $68.47 | 1,490,704 |
| 2021-03-01 | $67.15 | $69.05 | $67.15 | $68.27 | $67.54 | 1,360,731 |
| 2021-02-26 | $68.04 | $68.69 | $65.78 | $67.39 | $66.67 | 2,553,116 |
| 2021-02-25 | $70.58 | $71.00 | $67.60 | $68.29 | $67.56 | 1,119,126 |
| 2021-02-24 | $70.00 | $71.50 | $68.52 | $70.05 | $69.30 | 2,502,501 |
| 2021-02-23 | $68.75 | $69.72 | $65.23 | $69.49 | $68.75 | 1,339,833 |
| 2021-02-22 | $68.62 | $69.91 | $68.07 | $68.74 | $68.01 | 1,392,025 |
| 2021-02-19 | $68.10 | $69.29 | $67.50 | $69.10 | $68.36 | 964,392 |
| 2021-02-18 | $69.25 | $69.25 | $67.31 | $67.31 | $66.59 | 1,269,216 |
| 2021-02-17 | $68.76 | $69.46 | $67.79 | $69.29 | $68.55 | 885,259 |
| 2021-02-16 | $68.80 | $69.71 | $67.20 | $68.60 | $67.87 | 1,393,179 |
| 2021-02-12 | $68.09 | $68.57 | $67.03 | $67.62 | $66.90 | 598,074 |
| 2021-02-11 | $67.29 | $68.58 | $66.68 | $68.12 | $67.40 | 1,009,081 |
| 2021-02-10 | $66.85 | $67.55 | $65.48 | $67.54 | $66.82 | 780,387 |
| 2021-02-09 | $67.72 | $67.72 | $66.50 | $66.79 | $66.08 | 864,256 |
| 2021-02-08 | $66.81 | $67.49 | $65.98 | $67.13 | $66.42 | 1,124,090 |
| 2021-02-05 | $65.45 | $66.44 | $65.25 | $66.39 | $65.68 | 1,011,722 |
| 2021-02-04 | $65.54 | $66.14 | $64.33 | $64.90 | $64.21 | 879,628 |
| 2021-02-03 | $64.50 | $66.08 | $64.44 | $65.45 | $64.75 | 849,972 |
| 2021-02-02 | $63.27 | $65.05 | $63.27 | $64.48 | $63.79 | 964,630 |
| 2021-02-01 | $63.68 | $64.20 | $61.56 | $63.24 | $62.57 | 1,845,238 |
| 2021-01-29 | $63.25 | $65.53 | $62.73 | $63.33 | $62.66 | 1,924,792 |
| 2021-01-28 | $59.78 | $63.39 | $59.50 | $63.13 | $62.46 | 1,967,533 |
| 2021-01-27 | $59.64 | $60.40 | $58.26 | $59.51 | $58.88 | 3,237,486 |
| 2021-01-26 | $65.00 | $65.26 | $60.62 | $60.66 | $60.01 | 2,606,765 |
| 2021-01-25 | $65.93 | $66.17 | $63.52 | $64.93 | $64.24 | 1,278,084 |
| 2021-01-22 | $66.11 | $66.62 | $65.33 | $66.00 | $65.30 | 1,419,617 |
| 2021-01-21 | $67.06 | $67.32 | $65.62 | $66.74 | $66.03 | 831,745 |
| 2021-01-20 | $67.85 | $68.35 | $67.02 | $67.02 | $66.31 | 876,382 |
| 2021-01-19 | $66.48 | $67.65 | $66.40 | $67.63 | $66.91 | 1,368,349 |
| 2021-01-15 | $65.50 | $66.62 | $65.13 | $66.27 | $65.56 | 1,423,286 |
| 2021-01-14 | $65.68 | $66.10 | $65.33 | $66.00 | $65.30 | 1,258,816 |
| 2021-01-13 | $67.42 | $67.48 | $65.08 | $65.67 | $64.97 | 2,140,688 |
| 2021-01-12 | $66.15 | $69.35 | $66.01 | $67.00 | $66.29 | 2,190,034 |
| 2021-01-11 | $64.83 | $67.84 | $64.19 | $67.07 | $66.36 | 2,063,687 |
| 2021-01-08 | $65.43 | $66.26 | $63.42 | $64.19 | $63.51 | 2,568,024 |
| 2021-01-07 | $62.90 | $65.10 | $62.81 | $64.78 | $64.09 | 1,915,164 |
| 2021-01-06 | $61.65 | $63.16 | $60.53 | $62.58 | $61.91 | 1,752,657 |
| 2021-01-05 | $59.36 | $62.69 | $59.19 | $61.53 | $60.88 | 1,909,315 |
| 2021-01-04 | $60.99 | $62.16 | $58.76 | $58.91 | $58.28 | 1,936,086 |
| 2020-12-31 | $60.80 | $61.49 | $59.96 | $60.03 | $59.39 | 1,576,247 |
| 2020-12-30 | $60.11 | $61.10 | $60.00 | $60.80 | $60.15 | 2,434,972 |
| 2020-12-29 | $59.18 | $60.03 | $59.00 | $59.80 | $59.16 | 1,702,233 |
| 2020-12-28 | $58.35 | $59.22 | $57.87 | $59.01 | $58.38 | 1,997,293 |
| 2020-12-24 | $58.09 | $58.62 | $57.28 | $57.90 | $57.28 | 433,862 |
| 2020-12-23 | $57.66 | $58.71 | $57.66 | $58.21 | $57.59 | 1,571,002 |
| 2020-12-22 | $58.00 | $58.75 | $57.54 | $57.58 | $56.97 | 1,403,796 |
| 2020-12-21 | $57.27 | $58.08 | $56.37 | $57.77 | $57.16 | 1,377,361 |
| 2020-12-18 | $59.19 | $59.26 | $57.79 | $58.15 | $57.53 | 2,240,051 |
| 2020-12-17 | $59.86 | $59.88 | $58.48 | $58.96 | $58.33 | 1,212,264 |
| 2020-12-16 | $61.15 | $61.15 | $58.76 | $59.05 | $58.42 | 1,500,853 |
| 2020-12-15 | $59.50 | $60.81 | $59.08 | $60.59 | $59.95 | 1,631,731 |
| 2020-12-14 | $61.47 | $61.47 | $58.41 | $59.18 | $58.55 | 1,904,355 |
| 2020-12-11 | $61.00 | $61.68 | $60.36 | $60.53 | $59.89 | 987,143 |
| 2020-12-10 | $60.07 | $61.42 | $60.07 | $61.42 | $60.77 | 1,407,695 |
| 2020-12-09 | $61.12 | $61.92 | $59.59 | $60.45 | $59.81 | 1,331,829 |
| 2020-12-08 | $59.90 | $61.23 | $59.61 | $61.18 | $60.53 | 1,354,255 |
| 2020-12-07 | $59.65 | $60.36 | $59.06 | $59.86 | $59.22 | 2,248,003 |
| 2020-12-04 | $58.73 | $60.92 | $58.73 | $59.80 | $59.16 | 3,313,019 |
| 2020-12-03 | $57.84 | $59.50 | $57.49 | $58.32 | $57.70 | 1,180,130 |
| 2020-12-02 | $56.33 | $57.82 | $56.09 | $57.38 | $56.77 | 1,625,602 |
| 2020-12-01 | $57.50 | $58.12 | $56.09 | $56.74 | $56.14 | 1,131,075 |
| 2020-11-30 | $58.78 | $59.75 | $56.69 | $56.69 | $56.09 | 4,120,811 |
| 2020-11-27 | $58.10 | $59.93 | $58.10 | $58.78 | $58.15 | 907,814 |
| 2020-11-25 | $59.23 | $59.72 | $58.33 | $59.51 | $58.88 | 1,327,275 |
| 2020-11-24 | $57.97 | $59.11 | $57.15 | $58.97 | $58.34 | 2,280,682 |
| 2020-11-23 | $54.87 | $56.50 | $54.75 | $56.31 | $55.71 | 1,551,468 |
| 2020-11-20 | $55.00 | $55.45 | $53.81 | $54.44 | $53.86 | 2,017,688 |
| 2020-11-19 | $53.16 | $55.39 | $52.99 | $55.27 | $54.68 | 1,887,893 |
| 2020-11-18 | $54.18 | $54.43 | $53.14 | $53.36 | $52.79 | 1,557,098 |
| 2020-11-17 | $52.78 | $54.19 | $52.25 | $54.13 | $53.55 | 1,475,814 |
| 2020-11-16 | $52.76 | $53.78 | $51.85 | $52.90 | $52.34 | 2,270,947 |
| 2020-11-13 | $51.80 | $52.51 | $51.50 | $52.07 | $51.52 | 1,101,457 |
| 2020-11-12 | $53.28 | $53.71 | $51.10 | $51.50 | $50.95 | 1,069,650 |
| 2020-11-11 | $53.04 | $54.02 | $51.35 | $53.91 | $53.34 | 2,771,831 |
| 2020-11-10 | $52.14 | $52.56 | $50.77 | $51.50 | $50.95 | 2,121,894 |
| 2020-11-09 | $51.51 | $54.77 | $51.30 | $51.80 | $51.25 | 2,407,969 |
| 2020-11-06 | $48.62 | $50.50 | $48.26 | $49.98 | $49.45 | 2,109,564 |
| 2020-11-05 | $48.53 | $50.03 | $48.36 | $49.50 | $48.97 | 1,057,640 |
| 2020-11-04 | $48.25 | $49.99 | $47.84 | $48.22 | $47.71 | 1,350,270 |
| 2020-11-03 | $47.70 | $48.98 | $47.55 | $48.02 | $47.51 | 833,303 |
| 2020-11-02 | $48.15 | $49.09 | $46.86 | $47.05 | $46.55 | 1,036,972 |
| 2020-10-30 | $47.54 | $48.14 | $46.82 | $47.87 | $47.36 | 1,116,244 |
| 2020-10-29 | $46.87 | $48.20 | $45.51 | $48.10 | $47.59 | 1,333,698 |
| 2020-10-28 | $46.93 | $47.72 | $45.95 | $47.43 | $46.93 | 1,354,221 |
| 2020-10-27 | $47.64 | $49.34 | $47.63 | $47.89 | $47.38 | 1,915,741 |
| 2020-10-26 | $48.25 | $48.40 | $46.54 | $47.63 | $47.12 | 1,152,488 |
| 2020-10-23 | $50.21 | $50.56 | $48.31 | $48.70 | $48.18 | 882,396 |
| 2020-10-22 | $49.45 | $51.02 | $49.09 | $49.88 | $49.35 | 1,201,891 |
| 2020-10-21 | $49.62 | $49.93 | $48.84 | $49.56 | $49.03 | 4,427,852 |
| 2020-10-20 | $49.79 | $50.43 | $49.52 | $49.83 | $49.30 | 1,149,476 |
| 2020-10-19 | $50.16 | $50.87 | $48.93 | $49.00 | $48.48 | 1,085,315 |
| 2020-10-16 | $50.90 | $51.08 | $49.82 | $50.04 | $49.51 | 1,638,731 |
| 2020-10-15 | $48.97 | $51.52 | $48.79 | $50.89 | $50.35 | 1,297,719 |
| 2020-10-14 | $50.18 | $51.44 | $49.37 | $49.51 | $48.98 | 1,519,685 |
| 2020-10-13 | $49.00 | $50.34 | $48.83 | $49.86 | $49.33 | 1,541,638 |
| 2020-10-12 | $48.19 | $49.18 | $47.80 | $49.03 | $48.51 | 990,786 |
| 2020-10-09 | $48.51 | $48.83 | $47.08 | $48.29 | $47.78 | 1,131,801 |
| 2020-10-08 | $46.69 | $48.67 | $46.65 | $48.34 | $47.83 | 791,303 |
| 2020-10-07 | $46.56 | $47.09 | $46.29 | $46.33 | $45.84 | 899,016 |
| 2020-10-06 | $47.68 | $48.50 | $46.43 | $46.60 | $46.10 | 1,018,514 |
| 2020-10-05 | $47.18 | $48.05 | $47.06 | $47.53 | $47.02 | 683,046 |
| 2020-10-02 | $44.75 | $47.36 | $44.65 | $47.01 | $46.51 | 1,325,312 |
| 2020-10-01 | $46.00 | $48.30 | $46.00 | $46.34 | $45.85 | 2,176,861 |
| 2020-09-30 | $48.63 | $49.14 | $45.89 | $46.27 | $45.78 | 2,407,660 |
| 2020-09-29 | $49.34 | $50.14 | $48.34 | $48.54 | $48.02 | 1,118,989 |
| 2020-09-28 | $50.00 | $50.15 | $49.33 | $49.33 | $48.81 | 817,164 |
| 2020-09-25 | $48.60 | $49.67 | $48.59 | $49.65 | $49.12 | 1,201,402 |
| 2020-09-24 | $48.44 | $49.65 | $48.12 | $48.98 | $48.46 | 1,692,626 |
| 2020-09-23 | $50.31 | $50.84 | $48.50 | $48.50 | $47.98 | 1,661,015 |
| 2020-09-22 | $49.45 | $50.43 | $49.45 | $50.40 | $49.86 | 867,121 |
| 2020-09-21 | $49.59 | $50.22 | $47.99 | $49.64 | $49.11 | 1,277,018 |
| 2020-09-18 | $50.92 | $51.77 | $50.14 | $50.52 | $49.98 | 3,120,960 |
| 2020-09-17 | $50.25 | $51.06 | $49.52 | $50.83 | $50.29 | 1,267,665 |
| 2020-09-16 | $48.76 | $51.26 | $48.55 | $50.50 | $49.96 | 1,536,996 |
| 2020-09-15 | $49.72 | $50.20 | $48.18 | $48.27 | $47.76 | 1,655,996 |
| 2020-09-14 | $49.48 | $50.39 | $48.99 | $49.56 | $49.03 | 1,728,302 |
| 2020-09-11 | $48.93 | $49.23 | $48.15 | $49.03 | $48.51 | 1,756,976 |
| 2020-09-10 | $49.49 | $49.75 | $49.02 | $49.04 | $48.52 | 1,799,417 |
| 2020-09-09 | $50.03 | $51.26 | $49.29 | $49.33 | $48.81 | 2,084,434 |
| 2020-09-08 | $51.04 | $51.41 | $49.62 | $49.77 | $49.24 | 1,729,904 |
| 2020-09-04 | $52.55 | $52.90 | $50.93 | $52.05 | $51.50 | 843,685 |
| 2020-09-03 | $54.43 | $54.63 | $52.21 | $53.01 | $52.45 | 1,394,781 |
| 2020-09-02 | $53.60 | $54.58 | $52.95 | $54.28 | $53.70 | 1,327,226 |
| 2020-09-01 | $52.75 | $54.65 | $52.40 | $53.74 | $53.17 | 1,242,723 |
| 2020-08-31 | $52.31 | $52.87 | $51.76 | $52.05 | $51.50 | 1,389,752 |
| 2020-08-28 | $52.40 | $52.49 | $51.61 | $52.38 | $51.82 | 810,440 |
| 2020-08-27 | $50.95 | $52.51 | $50.95 | $51.96 | $51.41 | 1,231,534 |
| 2020-08-26 | $52.60 | $52.87 | $50.25 | $51.03 | $50.49 | 1,887,999 |
| 2020-08-25 | $53.74 | $53.74 | $52.00 | $52.64 | $52.08 | 1,182,428 |
| 2020-08-24 | $51.71 | $53.70 | $51.71 | $53.30 | $52.73 | 1,622,860 |
| 2020-08-21 | $51.09 | $51.77 | $50.41 | $51.65 | $51.10 | 1,718,480 |
| 2020-08-20 | $51.48 | $51.93 | $51.08 | $51.08 | $50.54 | 985,329 |
| 2020-08-19 | $52.62 | $52.92 | $51.53 | $51.68 | $51.13 | 1,062,779 |
| 2020-08-18 | $53.99 | $54.23 | $52.82 | $52.88 | $52.32 | 1,040,186 |
| 2020-08-17 | $54.24 | $54.47 | $53.16 | $53.97 | $53.40 | 1,232,773 |
| 2020-08-14 | $53.39 | $54.62 | $53.01 | $54.25 | $53.67 | 1,108,134 |
| 2020-08-13 | $52.91 | $53.91 | $52.83 | $53.61 | $53.04 | 663,898 |
| 2020-08-12 | $54.30 | $54.97 | $53.19 | $53.38 | $52.81 | 1,218,878 |
| 2020-08-11 | $55.00 | $57.15 | $53.48 | $53.62 | $53.05 | 1,932,382 |
| 2020-08-10 | $53.40 | $54.99 | $53.21 | $54.79 | $54.21 | 954,795 |
| 2020-08-07 | $53.25 | $53.46 | $51.91 | $53.34 | $52.77 | 1,034,986 |
| 2020-08-06 | $53.17 | $53.55 | $52.40 | $53.12 | $52.55 | 1,507,758 |
| 2020-08-05 | $52.65 | $53.34 | $51.81 | $52.20 | $51.64 | 1,466,057 |
| 2020-08-04 | $50.19 | $52.47 | $50.13 | $52.11 | $51.56 | 1,014,207 |
| 2020-08-03 | $49.15 | $50.70 | $49.03 | $50.00 | $49.47 | 1,657,376 |
| 2020-07-31 | $48.46 | $49.60 | $48.33 | $49.48 | $48.95 | 1,204,019 |
| 2020-07-30 | $48.26 | $49.27 | $47.70 | $49.17 | $48.65 | 1,029,565 |
| 2020-07-29 | $48.62 | $49.09 | $47.79 | $49.09 | $48.57 | 1,365,871 |
| 2020-07-28 | $48.73 | $49.47 | $48.53 | $48.53 | $48.01 | 949,742 |
| 2020-07-27 | $48.78 | $49.18 | $48.25 | $48.67 | $48.15 | 1,252,779 |
| 2020-07-24 | $49.56 | $50.10 | $48.96 | $48.99 | $48.47 | 1,306,142 |
| 2020-07-23 | $49.43 | $50.04 | $49.24 | $50.01 | $49.48 | 908,512 |
| 2020-07-22 | $50.47 | $50.47 | $48.75 | $49.45 | $48.92 | 1,089,775 |
| 2020-07-21 | $48.44 | $50.73 | $48.44 | $50.55 | $50.01 | 1,999,329 |
| 2020-07-20 | $49.64 | $50.00 | $48.01 | $48.05 | $47.54 | 1,905,993 |
| 2020-07-17 | $50.68 | $50.84 | $49.62 | $49.84 | $49.31 | 1,115,343 |
| 2020-07-16 | $50.64 | $51.00 | $49.75 | $50.54 | $50.00 | 769,240 |
| 2020-07-15 | $50.00 | $50.77 | $49.68 | $50.61 | $50.07 | 1,137,926 |
| 2020-07-14 | $48.65 | $49.78 | $48.40 | $49.39 | $48.86 | 1,726,690 |
| 2020-07-13 | $48.55 | $49.57 | $48.42 | $48.90 | $48.38 | 1,158,423 |
| 2020-07-10 | $49.28 | $49.50 | $48.27 | $48.59 | $48.07 | 1,739,712 |
| 2020-07-09 | $50.22 | $50.51 | $49.34 | $49.81 | $49.28 | 1,250,945 |
| 2020-07-08 | $50.79 | $51.89 | $50.25 | $50.51 | $49.97 | 2,532,026 |
| 2020-07-07 | $50.12 | $51.05 | $49.64 | $50.55 | $50.01 | 3,234,493 |
| 2020-07-06 | $49.90 | $51.36 | $49.84 | $50.65 | $50.11 | 2,297,038 |
| 2020-07-02 | $49.09 | $49.59 | $48.60 | $48.80 | $48.28 | 1,456,240 |
| 2020-07-01 | $47.86 | $48.67 | $47.36 | $48.07 | $47.56 | 1,699,673 |
| 2020-06-30 | $46.06 | $48.45 | $45.83 | $48.32 | $47.81 | 2,224,951 |
| 2020-06-29 | $45.42 | $47.11 | $45.24 | $46.43 | $45.94 | 1,266,333 |
| 2020-06-26 | $47.14 | $47.40 | $44.98 | $44.98 | $44.50 | 5,358,888 |
| 2020-06-25 | $46.12 | $47.48 | $45.87 | $47.47 | $46.96 | 1,422,486 |
| 2020-06-24 | $47.50 | $47.54 | $45.73 | $46.62 | $46.12 | 3,071,059 |
| 2020-06-23 | $49.46 | $49.99 | $47.60 | $47.71 | $47.20 | 2,072,934 |
| 2020-06-22 | $48.50 | $49.17 | $48.03 | $48.91 | $48.39 | 1,559,423 |
| 2020-06-19 | $48.96 | $49.46 | $48.13 | $48.90 | $48.38 | 2,772,156 |
| 2020-06-18 | $47.96 | $48.72 | $47.59 | $48.41 | $47.89 | 1,460,930 |
| 2020-06-17 | $48.84 | $49.41 | $47.89 | $48.07 | $47.56 | 1,805,526 |
| 2020-06-16 | $48.30 | $49.01 | $46.57 | $48.69 | $48.17 | 2,611,674 |
| 2020-06-15 | $44.66 | $47.50 | $43.51 | $47.05 | $46.55 | 2,351,181 |
| 2020-06-12 | $47.39 | $47.71 | $45.21 | $46.10 | $45.61 | 2,518,912 |
| 2020-06-11 | $46.53 | $47.71 | $45.51 | $46.15 | $45.66 | 3,012,990 |
| 2020-06-10 | $50.43 | $50.85 | $48.62 | $48.66 | $48.14 | 1,714,038 |
| 2020-06-09 | $50.50 | $51.13 | $49.62 | $51.01 | $50.47 | 1,414,650 |
| 2020-06-08 | $51.50 | $51.81 | $50.54 | $51.25 | $50.70 | 2,433,402 |
| 2020-06-05 | $50.86 | $52.79 | $50.32 | $50.70 | $50.16 | 3,390,495 |
| 2020-06-04 | $49.44 | $49.49 | $47.85 | $48.45 | $47.93 | 1,309,009 |
| 2020-06-03 | $47.62 | $49.78 | $47.62 | $49.53 | $49.00 | 2,271,204 |
| 2020-06-02 | $45.00 | $47.49 | $44.82 | $47.29 | $46.79 | 1,959,537 |
| 2020-06-01 | $44.29 | $45.27 | $42.81 | $44.72 | $44.24 | 2,241,279 |
| 2020-05-29 | $44.65 | $44.65 | $42.83 | $44.35 | $43.88 | 2,708,156 |
| 2020-05-28 | $44.67 | $45.55 | $43.96 | $44.28 | $43.81 | 1,667,189 |
| 2020-05-27 | $46.63 | $46.63 | $43.54 | $45.03 | $44.55 | 2,038,017 |
| 2020-05-26 | $47.00 | $47.10 | $45.29 | $45.99 | $45.50 | 1,894,455 |
| 2020-05-22 | $44.36 | $45.86 | $44.01 | $45.86 | $45.37 | 1,373,918 |
| 2020-05-21 | $45.39 | $45.66 | $43.96 | $44.69 | $44.21 | 1,886,217 |
| 2020-05-20 | $45.25 | $46.19 | $44.14 | $45.76 | $45.27 | 2,937,838 |
| 2020-05-19 | $43.49 | $44.04 | $42.83 | $43.13 | $42.67 | 1,285,380 |
| 2020-05-18 | $42.80 | $43.88 | $42.51 | $43.52 | $43.06 | 1,754,676 |
| 2020-05-15 | $40.91 | $42.22 | $40.23 | $41.27 | $40.83 | 1,973,580 |
| 2020-05-14 | $39.85 | $42.30 | $39.53 | $41.78 | $41.34 | 1,821,947 |
| 2020-05-13 | $43.63 | $44.14 | $39.51 | $40.41 | $39.98 | 2,381,020 |
| 2020-05-12 | $44.56 | $44.80 | $43.53 | $43.71 | $43.24 | 2,208,988 |
| 2020-05-11 | $44.20 | $44.74 | $43.47 | $44.45 | $43.98 | 1,760,856 |
| 2020-05-08 | $44.09 | $45.05 | $44.04 | $44.50 | $44.03 | 2,158,786 |
| 2020-05-07 | $43.56 | $44.10 | $42.85 | $43.21 | $42.75 | 2,898,063 |
| 2020-05-06 | $42.43 | $42.78 | $41.85 | $42.50 | $42.05 | 2,473,879 |
| 2020-05-05 | $44.57 | $44.81 | $41.85 | $42.13 | $41.68 | 2,211,635 |
| 2020-05-04 | $42.63 | $44.23 | $42.11 | $43.28 | $42.82 | 4,032,985 |
| 2020-05-01 | $44.94 | $45.79 | $43.16 | $43.25 | $42.79 | 3,477,665 |
| 2020-04-30 | $46.62 | $48.67 | $45.47 | $46.69 | $46.19 | 4,727,327 |
| 2020-04-29 | $44.36 | $45.94 | $43.66 | $45.69 | $45.20 | 3,668,770 |
| 2020-04-28 | $43.80 | $44.31 | $42.50 | $43.08 | $42.62 | 3,368,978 |
| 2020-04-27 | $41.50 | $43.16 | $40.68 | $42.80 | $42.34 | 3,425,767 |
| 2020-04-24 | $40.95 | $42.01 | $40.45 | $41.87 | $41.42 | 2,914,763 |
| 2020-04-23 | $42.28 | $42.28 | $40.70 | $41.20 | $40.76 | 1,715,421 |
| 2020-04-22 | $41.86 | $42.40 | $39.98 | $40.76 | $40.33 | 1,622,866 |
| 2020-04-21 | $40.65 | $41.57 | $39.96 | $41.30 | $40.86 | 3,584,634 |
| 2020-04-20 | $40.07 | $42.30 | $39.74 | $41.66 | $41.22 | 3,162,862 |
| 2020-04-17 | $38.38 | $41.74 | $38.38 | $41.33 | $40.89 | 2,983,562 |
| 2020-04-16 | $39.68 | $39.74 | $37.10 | $38.39 | $37.98 | 2,693,027 |
| 2020-04-15 | $37.93 | $39.89 | $37.93 | $39.66 | $39.24 | 3,478,234 |
| 2020-04-14 | $38.49 | $39.97 | $38.18 | $39.64 | $39.22 | 2,540,434 |
| 2020-04-13 | $39.06 | $39.38 | $37.01 | $38.26 | $37.85 | 1,723,054 |
| 2020-04-09 | $37.76 | $39.66 | $36.94 | $38.58 | $38.17 | 3,034,145 |
| 2020-04-08 | $34.58 | $36.54 | $33.90 | $36.51 | $36.12 | 1,910,133 |
| 2020-04-07 | $36.25 | $36.44 | $33.57 | $33.71 | $33.35 | 2,999,314 |
| 2020-04-06 | $33.08 | $34.67 | $32.48 | $34.17 | $33.81 | 2,714,137 |
| 2020-04-03 | $35.28 | $35.54 | $31.96 | $32.20 | $31.86 | 2,292,540 |
| 2020-04-02 | $33.67 | $37.22 | $32.59 | $33.92 | $33.56 | 4,952,226 |
| 2020-04-01 | $31.95 | $33.38 | $30.80 | $32.00 | $31.66 | 2,742,219 |
| 2020-03-31 | $33.98 | $34.82 | $32.01 | $33.50 | $33.14 | 4,021,125 |
| 2020-03-30 | $32.71 | $33.03 | $30.58 | $32.54 | $32.19 | 2,813,569 |
| 2020-03-27 | $34.31 | $34.37 | $32.11 | $33.51 | $33.15 | 2,396,114 |
| 2020-03-26 | $33.04 | $37.33 | $33.00 | $34.72 | $34.35 | 6,651,985 |
| 2020-03-25 | $34.80 | $34.80 | $31.62 | $33.31 | $32.96 | 3,376,996 |
| 2020-03-24 | $32.98 | $33.59 | $30.57 | $33.58 | $33.22 | 3,010,375 |
| 2020-03-23 | $34.64 | $34.85 | $29.25 | $29.90 | $29.58 | 4,358,353 |
| 2020-03-20 | $32.50 | $36.05 | $31.93 | $35.04 | $34.67 | 7,196,636 |
| 2020-03-19 | $29.54 | $33.43 | $28.59 | $31.80 | $31.46 | 3,381,924 |
| 2020-03-18 | $32.20 | $32.86 | $27.06 | $29.82 | $29.50 | 5,958,731 |
| 2020-03-17 | $35.65 | $37.73 | $33.70 | $34.57 | $34.20 | 3,316,342 |
| 2020-03-16 | $29.06 | $36.20 | $28.45 | $35.27 | $34.89 | 4,896,561 |
| 2020-03-13 | $37.95 | $38.45 | $33.36 | $35.40 | $35.02 | 4,145,398 |
| 2020-03-12 | $35.27 | $37.31 | $33.92 | $35.36 | $34.98 | 6,747,955 |
| 2020-03-11 | $38.98 | $39.37 | $37.21 | $39.34 | $38.92 | 5,177,953 |
| 2020-03-10 | $39.43 | $40.99 | $36.75 | $39.62 | $39.20 | 5,063,861 |
| 2020-03-09 | $38.11 | $39.90 | $36.36 | $37.28 | $36.88 | 8,265,299 |
| 2020-03-06 | $45.91 | $45.91 | $43.03 | $45.52 | $45.04 | 6,739,486 |
| 2020-03-05 | $48.15 | $48.35 | $45.44 | $45.98 | $45.49 | 3,593,782 |
| 2020-03-04 | $50.93 | $51.18 | $48.79 | $49.45 | $48.92 | 3,454,060 |
| 2020-03-03 | $51.84 | $52.81 | $49.75 | $50.54 | $50.00 | 3,186,989 |
| 2020-03-02 | $51.72 | $52.76 | $50.75 | $52.08 | $51.53 | 4,742,002 |
| 2020-02-28 | $46.40 | $51.32 | $46.29 | $51.29 | $50.74 | 7,483,368 |
| 2020-02-27 | $46.58 | $49.99 | $45.18 | $47.88 | $47.37 | 6,056,984 |
| 2020-02-26 | $49.73 | $50.73 | $47.63 | $48.27 | $47.76 | 4,472,610 |
| 2020-02-25 | $54.00 | $54.10 | $48.73 | $49.86 | $49.33 | 4,451,953 |
| 2020-02-24 | $51.80 | $52.32 | $50.86 | $51.91 | $51.36 | 2,789,688 |
| 2020-02-21 | $54.68 | $54.77 | $53.19 | $53.69 | $53.12 | 2,629,197 |
| 2020-02-20 | $55.38 | $55.93 | $54.81 | $54.87 | $54.29 | 2,153,756 |
| 2020-02-19 | $55.74 | $55.74 | $54.96 | $55.35 | $54.76 | 1,548,317 |
| 2020-02-18 | $54.95 | $55.81 | $54.55 | $55.23 | $54.64 | 2,036,980 |
| 2020-02-14 | $55.08 | $55.49 | $54.62 | $54.98 | $54.40 | 1,338,562 |
| 2020-02-13 | $54.83 | $55.66 | $54.47 | $54.76 | $54.18 | 1,694,380 |
| 2020-02-12 | $55.59 | $55.93 | $55.03 | $55.18 | $54.59 | 1,555,107 |
| 2020-02-11 | $54.71 | $55.67 | $54.65 | $54.97 | $54.39 | 2,346,381 |
| 2020-02-10 | $56.50 | $56.50 | $54.46 | $54.54 | $53.96 | 3,292,568 |
| 2020-02-07 | $57.07 | $57.61 | $56.54 | $56.79 | $56.19 | 2,270,377 |
| 2020-02-06 | $59.49 | $59.55 | $55.93 | $57.65 | $57.04 | 4,074,061 |
| 2020-02-05 | $59.79 | $60.37 | $59.27 | $59.68 | $59.05 | 1,621,145 |
| 2020-02-04 | $59.43 | $60.31 | $58.84 | $59.22 | $58.59 | 1,668,367 |
| 2020-02-03 | $59.08 | $59.72 | $58.56 | $58.74 | $58.12 | 1,251,944 |
| 2020-01-31 | $59.38 | $59.71 | $59.17 | $59.24 | $58.61 | 1,336,848 |
| 2020-01-30 | $58.40 | $59.98 | $58.25 | $59.84 | $59.20 | 2,280,691 |
| 2020-01-29 | $59.78 | $60.41 | $58.81 | $58.88 | $58.25 | 1,589,955 |
| 2020-01-28 | $60.04 | $60.40 | $59.64 | $59.75 | $59.11 | 1,590,115 |
| 2020-01-27 | $59.23 | $60.43 | $58.71 | $59.55 | $58.92 | 2,537,788 |
| 2020-01-24 | $62.97 | $63.10 | $61.13 | $61.15 | $60.50 | 1,547,759 |
| 2020-01-23 | $62.62 | $63.05 | $61.80 | $62.85 | $62.18 | 2,164,157 |
| 2020-01-22 | $64.54 | $64.60 | $63.25 | $63.34 | $62.67 | 1,088,252 |
| 2020-01-21 | $65.56 | $65.77 | $63.74 | $64.42 | $63.73 | 2,417,118 |
| 2020-01-17 | $65.13 | $66.07 | $64.51 | $66.00 | $65.30 | 1,831,386 |
| 2020-01-16 | $65.94 | $67.11 | $65.56 | $65.81 | $65.11 | 2,108,403 |
| 2020-01-15 | $64.25 | $65.81 | $63.28 | $65.39 | $64.69 | 2,679,998 |
| 2020-01-14 | $64.18 | $64.87 | $63.87 | $63.97 | $63.29 | 1,574,938 |
| 2020-01-13 | $63.62 | $64.36 | $63.27 | $63.95 | $63.27 | 1,571,714 |
| 2020-01-10 | $63.40 | $63.96 | $63.20 | $63.73 | $63.05 | 1,743,173 |
| 2020-01-09 | $62.23 | $63.45 | $62.00 | $63.25 | $62.58 | 2,483,712 |
| 2020-01-08 | $63.94 | $63.98 | $61.93 | $61.99 | $61.33 | 1,955,916 |
| 2020-01-07 | $63.00 | $63.61 | $62.68 | $63.60 | $62.92 | 1,710,128 |
| 2020-01-06 | $62.75 | $63.11 | $62.14 | $62.96 | $62.29 | 1,558,535 |
| 2020-01-03 | $62.32 | $62.94 | $62.22 | $62.63 | $61.96 | 1,580,910 |
| 2020-01-02 | $61.12 | $62.35 | $61.08 | $62.32 | $61.66 | 1,712,697 |
| 2019-12-31 | $60.51 | $61.10 | $60.50 | $61.07 | $60.42 | 1,599,723 |
| 2019-12-30 | $60.89 | $61.64 | $60.59 | $61.00 | $60.35 | 1,824,576 |
| 2019-12-27 | $61.75 | $62.12 | $61.25 | $61.28 | $60.63 | 1,295,977 |
| 2019-12-26 | $62.17 | $62.34 | $61.69 | $61.84 | $61.18 | 701,658 |
| 2019-12-24 | $62.38 | $62.53 | $61.55 | $61.92 | $61.26 | 988,818 |
| 2019-12-23 | $61.21 | $62.67 | $61.01 | $62.60 | $61.93 | 1,911,444 |
| 2019-12-20 | $61.88 | $61.98 | $61.20 | $61.21 | $60.56 | 2,502,344 |
| 2019-12-19 | $61.62 | $61.95 | $61.21 | $61.48 | $60.83 | 1,390,824 |
| 2019-12-18 | $61.44 | $62.11 | $61.05 | $61.55 | $60.90 | 1,181,143 |
| 2019-12-17 | $61.52 | $62.41 | $61.30 | $61.52 | $60.87 | 1,607,272 |
| 2019-12-16 | $61.08 | $61.65 | $60.85 | $61.22 | $60.57 | 1,338,169 |
| 2019-12-13 | $59.71 | $61.45 | $59.51 | $60.99 | $60.34 | 2,733,142 |
| 2019-12-12 | $59.27 | $60.57 | $59.03 | $59.46 | $58.83 | 1,832,879 |
| 2019-12-11 | $60.00 | $60.25 | $58.65 | $59.57 | $58.94 | 2,187,985 |
| 2019-12-10 | $60.00 | $60.62 | $59.56 | $60.23 | $59.59 | 1,228,808 |
| 2019-12-09 | $60.06 | $60.18 | $59.36 | $60.02 | $59.38 | 1,397,302 |
| 2019-12-06 | $59.49 | $60.59 | $59.16 | $60.43 | $59.79 | 1,631,157 |
| 2019-12-05 | $59.36 | $60.11 | $58.83 | $59.34 | $58.71 | 1,286,492 |
| 2019-12-04 | $59.80 | $60.65 | $59.36 | $59.42 | $58.79 | 1,701,454 |
| 2019-12-03 | $60.06 | $60.54 | $59.61 | $59.64 | $59.01 | 1,498,537 |
| 2019-12-02 | $60.35 | $61.04 | $60.35 | $60.67 | $60.02 | 1,291,775 |
| 2019-11-29 | $60.84 | $61.17 | $60.18 | $60.54 | $59.90 | 694,185 |
| 2019-11-27 | $61.35 | $61.94 | $60.72 | $61.27 | $60.62 | 1,273,618 |
| 2019-11-26 | $61.16 | $61.50 | $60.76 | $61.05 | $60.40 | 3,915,015 |
| 2019-11-25 | $61.03 | $61.79 | $60.68 | $61.35 | $60.70 | 1,214,593 |
| 2019-11-22 | $61.37 | $61.89 | $60.84 | $60.84 | $60.19 | 1,510,441 |
| 2019-11-21 | $60.16 | $61.28 | $59.58 | $61.17 | $60.52 | 1,823,514 |
| 2019-11-20 | $60.40 | $60.90 | $59.87 | $60.18 | $59.54 | 2,322,588 |
| 2019-11-19 | $60.37 | $60.50 | $59.45 | $59.80 | $59.16 | 1,696,046 |
| 2019-11-18 | $61.07 | $61.12 | $60.41 | $60.50 | $59.86 | 1,215,446 |
| 2019-11-15 | $61.45 | $61.72 | $61.04 | $61.43 | $60.78 | 1,117,978 |
| 2019-11-14 | $61.55 | $61.83 | $60.98 | $61.16 | $60.51 | 995,959 |
| 2019-11-13 | $61.27 | $62.33 | $60.82 | $61.27 | $60.62 | 1,207,968 |
| 2019-11-12 | $61.52 | $61.85 | $61.20 | $61.75 | $61.09 | 1,722,875 |
| 2019-11-11 | $61.11 | $61.50 | $60.62 | $61.44 | $60.79 | 973,595 |
| 2019-11-08 | $61.50 | $61.82 | $60.51 | $61.74 | $61.08 | 1,303,057 |
| 2019-11-07 | $61.80 | $61.96 | $60.90 | $61.79 | $61.13 | 2,749,533 |
| 2019-11-06 | $61.91 | $61.98 | $60.20 | $61.04 | $60.39 | 1,624,862 |
| 2019-11-05 | $62.56 | $63.00 | $60.96 | $62.04 | $61.38 | 2,125,106 |
| 2019-11-04 | $62.72 | $62.80 | $61.83 | $62.41 | $61.75 | 1,798,371 |
| 2019-11-01 | $61.28 | $63.91 | $61.17 | $62.41 | $61.75 | 2,229,977 |
| 2019-10-31 | $62.20 | $62.56 | $60.83 | $61.55 | $60.90 | 1,669,771 |
| 2019-10-30 | $62.40 | $62.85 | $61.88 | $62.22 | $61.56 | 1,519,493 |
| 2019-10-29 | $62.53 | $63.17 | $62.15 | $62.44 | $61.78 | 1,509,785 |
| 2019-10-28 | $64.60 | $64.99 | $62.54 | $62.60 | $61.93 | 2,018,027 |
| 2019-10-25 | $64.32 | $64.77 | $63.81 | $64.30 | $63.62 | 920,075 |
| 2019-10-24 | $64.23 | $64.90 | $63.88 | $64.34 | $63.66 | 1,157,699 |
| 2019-10-23 | $64.25 | $64.27 | $63.50 | $63.87 | $63.19 | 1,446,680 |
| 2019-10-22 | $63.94 | $64.34 | $63.32 | $63.86 | $63.18 | 1,183,418 |
| 2019-10-21 | $62.82 | $63.76 | $62.66 | $63.67 | $62.99 | 1,683,697 |
| 2019-10-18 | $62.37 | $62.89 | $61.73 | $62.55 | $61.88 | 1,019,007 |
| 2019-10-17 | $62.80 | $63.24 | $62.21 | $62.42 | $61.76 | 681,783 |
| 2019-10-16 | $63.03 | $63.03 | $61.94 | $62.46 | $61.80 | 1,320,593 |
| 2019-10-15 | $62.76 | $64.54 | $62.65 | $63.00 | $62.33 | 1,137,176 |
| 2019-10-14 | $61.87 | $63.12 | $61.83 | $62.89 | $62.22 | 1,687,451 |
| 2019-10-11 | $61.83 | $63.31 | $61.75 | $62.66 | $61.99 | 1,728,363 |
| 2019-10-10 | $61.06 | $61.98 | $60.95 | $61.34 | $60.69 | 1,745,680 |
| 2019-10-09 | $59.88 | $61.27 | $59.71 | $61.00 | $60.35 | 1,216,907 |
| 2019-10-08 | $60.77 | $61.26 | $59.44 | $59.58 | $58.95 | 1,806,593 |
| 2019-10-07 | $62.86 | $62.86 | $61.50 | $61.50 | $60.85 | 924,694 |
| 2019-10-04 | $62.42 | $62.96 | $61.81 | $62.65 | $61.98 | 952,285 |
| 2019-10-03 | $61.54 | $62.54 | $60.46 | $62.32 | $61.66 | 1,111,392 |
| 2019-10-02 | $63.00 | $63.54 | $61.38 | $61.61 | $60.95 | 2,100,939 |
| 2019-10-01 | $63.77 | $64.11 | $62.33 | $63.00 | $62.33 | 1,449,012 |
| 2019-09-30 | $63.00 | $63.23 | $62.73 | $63.06 | $62.39 | 1,439,295 |
| 2019-09-27 | $63.09 | $63.47 | $62.56 | $63.14 | $62.47 | 990,174 |
| 2019-09-26 | $63.96 | $64.13 | $62.70 | $63.01 | $62.34 | 2,135,422 |
| 2019-09-25 | $64.79 | $65.05 | $63.64 | $64.27 | $63.59 | 1,808,284 |
| 2019-09-24 | $66.11 | $66.14 | $64.35 | $64.97 | $64.28 | 1,432,042 |
| 2019-09-23 | $66.46 | $66.89 | $65.72 | $65.84 | $65.14 | 1,140,291 |
| 2019-09-20 | $66.18 | $67.36 | $65.77 | $66.82 | $66.11 | 3,040,158 |
| 2019-09-19 | $66.80 | $67.20 | $65.33 | $65.96 | $65.26 | 2,271,760 |
| 2019-09-18 | $65.79 | $66.71 | $65.32 | $66.31 | $65.60 | 3,203,641 |
| 2019-09-17 | $65.55 | $66.24 | $64.44 | $65.88 | $65.18 | 2,815,269 |
| 2019-09-16 | $66.99 | $67.49 | $65.34 | $65.83 | $65.13 | 2,766,239 |
| 2019-09-13 | $64.60 | $65.73 | $63.98 | $65.45 | $64.75 | 2,028,879 |
| 2019-09-12 | $63.51 | $64.29 | $62.80 | $64.10 | $63.42 | 1,306,470 |
| 2019-09-11 | $63.81 | $64.75 | $63.20 | $63.71 | $63.03 | 1,298,254 |
| 2019-09-10 | $62.45 | $64.66 | $62.35 | $63.92 | $63.24 | 1,868,977 |
| 2019-09-09 | $61.47 | $62.58 | $61.47 | $62.45 | $61.79 | 1,139,286 |
| 2019-09-06 | $61.64 | $62.08 | $60.81 | $61.99 | $61.33 | 1,278,023 |
| 2019-09-05 | $61.13 | $63.10 | $61.00 | $61.87 | $61.21 | 1,967,789 |
| 2019-09-04 | $59.93 | $61.41 | $59.08 | $60.40 | $59.76 | 2,252,840 |
| 2019-09-03 | $59.81 | $59.90 | $58.16 | $59.02 | $58.39 | 1,865,009 |
| 2019-08-30 | $59.90 | $60.47 | $59.55 | $59.71 | $59.07 | 1,441,339 |
| 2019-08-29 | $59.10 | $60.67 | $58.51 | $59.98 | $59.34 | 1,657,207 |
| 2019-08-28 | $58.20 | $59.01 | $57.90 | $58.91 | $58.28 | 1,015,649 |
| 2019-08-27 | $58.71 | $59.50 | $58.07 | $58.23 | $57.61 | 1,158,598 |
| 2019-08-26 | $59.00 | $59.48 | $58.24 | $58.62 | $58.00 | 1,643,922 |
| 2019-08-23 | $59.89 | $60.21 | $58.57 | $58.69 | $58.07 | 2,116,355 |
| 2019-08-22 | $61.20 | $61.41 | $60.17 | $60.48 | $59.84 | 1,403,650 |
| 2019-08-21 | $61.02 | $61.84 | $61.02 | $61.32 | $60.67 | 1,145,263 |
| 2019-08-20 | $61.12 | $61.12 | $60.37 | $60.47 | $59.83 | 1,281,642 |
| 2019-08-19 | $60.60 | $61.40 | $60.37 | $61.25 | $60.60 | 1,499,583 |
| 2019-08-16 | $59.64 | $60.25 | $59.16 | $59.98 | $59.34 | 1,936,731 |
| 2019-08-15 | $59.78 | $59.85 | $58.67 | $59.04 | $58.41 | 1,998,987 |
| 2019-08-14 | $60.00 | $60.21 | $58.76 | $59.53 | $58.90 | 2,007,627 |
| 2019-08-13 | $61.08 | $62.10 | $60.30 | $60.78 | $60.13 | 2,326,693 |
| 2019-08-12 | $61.75 | $61.92 | $59.10 | $61.25 | $60.60 | 2,217,204 |
| 2019-08-09 | $63.00 | $63.25 | $61.45 | $62.34 | $61.68 | 2,218,637 |
| 2019-08-08 | $61.13 | $63.39 | $61.13 | $62.81 | $62.14 | 3,140,496 |
| 2019-08-07 | $60.59 | $61.39 | $59.88 | $61.00 | $60.35 | 2,407,587 |
| 2019-08-06 | $60.75 | $61.47 | $60.07 | $61.46 | $60.81 | 2,342,617 |
| 2019-08-05 | $61.57 | $62.60 | $59.82 | $60.33 | $59.69 | 3,874,930 |
| 2019-08-02 | $63.75 | $64.30 | $62.31 | $63.49 | $62.81 | 1,517,354 |
| 2019-08-01 | $64.66 | $65.44 | $63.41 | $63.75 | $63.07 | 3,059,295 |
| 2019-07-31 | $65.54 | $65.63 | $64.48 | $65.15 | $64.46 | 2,033,436 |
| 2019-07-30 | $64.62 | $65.47 | $64.62 | $65.22 | $64.53 | 2,070,606 |
| 2019-07-29 | $65.60 | $66.37 | $64.69 | $65.28 | $64.59 | 1,851,298 |
| 2019-07-26 | $67.26 | $67.57 | $66.42 | $66.50 | $65.79 | 842,009 |
| 2019-07-25 | $68.16 | $68.16 | $66.53 | $66.69 | $65.98 | 1,519,779 |
| 2019-07-24 | $66.20 | $67.68 | $66.06 | $67.51 | $66.79 | 1,409,977 |
| 2019-07-23 | $67.54 | $67.54 | $65.54 | $66.28 | $65.57 | 2,173,026 |
| 2019-07-22 | $67.10 | $68.02 | $66.10 | $67.29 | $66.57 | 1,390,919 |
| 2019-07-19 | $67.54 | $67.66 | $66.48 | $67.01 | $66.30 | 1,238,770 |
| 2019-07-18 | $66.05 | $67.23 | $65.68 | $67.22 | $66.50 | 1,500,238 |
| 2019-07-17 | $67.50 | $67.84 | $66.10 | $66.14 | $65.44 | 1,654,946 |
| 2019-07-16 | $68.32 | $68.52 | $67.73 | $67.74 | $67.02 | 1,017,383 |
| 2019-07-15 | $69.36 | $69.36 | $68.03 | $68.48 | $67.75 | 1,256,994 |
| 2019-07-12 | $69.06 | $69.71 | $69.06 | $69.50 | $68.76 | 986,094 |
| 2019-07-11 | $68.89 | $69.37 | $68.40 | $69.06 | $68.33 | 1,225,088 |
| 2019-07-10 | $69.00 | $69.65 | $68.29 | $68.67 | $67.94 | 1,320,822 |
| 2019-07-09 | $68.77 | $68.88 | $67.89 | $68.50 | $67.77 | 1,686,975 |
| 2019-07-08 | $68.36 | $69.16 | $68.34 | $68.78 | $68.05 | 1,335,390 |
| 2019-07-05 | $68.80 | $69.00 | $68.09 | $68.77 | $68.04 | 1,242,309 |
| 2019-07-03 | $69.03 | $69.66 | $68.94 | $69.08 | $68.35 | 1,090,027 |
| 2019-07-02 | $70.11 | $70.45 | $68.99 | $69.48 | $68.74 | 2,045,428 |
| 2019-07-01 | $69.50 | $70.49 | $69.33 | $70.12 | $69.37 | 4,018,252 |
| 2019-06-28 | $68.22 | $68.62 | $67.33 | $68.45 | $67.72 | 2,689,367 |
| 2019-06-27 | $68.68 | $69.09 | $67.99 | $68.22 | $67.49 | 1,929,391 |
| 2019-06-26 | $68.37 | $68.85 | $68.11 | $68.64 | $67.91 | 2,288,343 |
| 2019-06-25 | $68.00 | $68.67 | $67.57 | $67.70 | $66.98 | 2,485,910 |
| 2019-06-24 | $68.96 | $68.96 | $67.78 | $68.30 | $67.57 | 1,361,580 |
| 2019-06-21 | $68.30 | $68.91 | $67.91 | $68.91 | $68.18 | 2,419,670 |
| 2019-06-20 | $67.77 | $68.70 | $67.52 | $68.21 | $67.48 | 1,801,106 |
| 2019-06-19 | $66.25 | $67.17 | $65.98 | $66.92 | $66.21 | 1,134,253 |
| 2019-06-18 | $66.40 | $67.25 | $65.21 | $66.41 | $65.70 | 1,435,573 |
| 2019-06-17 | $65.14 | $66.28 | $64.82 | $65.71 | $65.01 | 978,921 |
| 2019-06-14 | $65.73 | $65.96 | $64.96 | $65.41 | $64.71 | 1,529,288 |
| 2019-06-13 | $65.70 | $65.96 | $65.27 | $65.73 | $65.03 | 1,267,288 |
| 2019-06-12 | $65.95 | $66.01 | $64.65 | $64.97 | $64.28 | 2,110,013 |
| 2019-06-11 | $66.70 | $66.96 | $65.46 | $66.15 | $65.45 | 1,078,392 |
| 2019-06-10 | $68.13 | $68.13 | $66.36 | $66.40 | $65.69 | 1,467,410 |
| 2019-06-07 | $67.69 | $68.00 | $67.17 | $67.60 | $66.88 | 1,533,414 |
| 2019-06-06 | $65.54 | $67.51 | $65.29 | $67.24 | $66.52 | 2,094,068 |
| 2019-06-05 | $66.54 | $66.54 | $65.36 | $65.75 | $65.05 | 1,568,662 |
| 2019-06-04 | $65.85 | $66.32 | $65.05 | $66.14 | $65.44 | 1,613,201 |
| 2019-06-03 | $63.30 | $65.73 | $63.30 | $64.74 | $64.05 | 2,691,506 |
| 2019-05-31 | $61.30 | $63.84 | $61.08 | $63.18 | $62.51 | 1,842,817 |
| 2019-05-30 | $63.92 | $64.49 | $62.95 | $63.01 | $62.34 | 1,343,702 |
| 2019-05-29 | $62.37 | $64.00 | $62.00 | $63.95 | $63.27 | 2,252,349 |
| 2019-05-28 | $64.54 | $64.89 | $62.10 | $62.58 | $61.91 | 5,598,284 |
| 2019-05-24 | $65.47 | $65.93 | $64.40 | $64.56 | $63.87 | 1,687,701 |
| 2019-05-23 | $65.85 | $66.00 | $63.65 | $64.89 | $64.20 | 2,214,573 |
| 2019-05-22 | $66.40 | $66.90 | $65.35 | $66.56 | $65.85 | 1,440,147 |
| 2019-05-21 | $66.95 | $67.79 | $66.62 | $67.14 | $66.43 | 1,802,266 |
| 2019-05-20 | $66.61 | $67.33 | $66.11 | $66.40 | $65.69 | 1,436,884 |
| 2019-05-17 | $67.60 | $68.33 | $67.11 | $67.21 | $66.49 | 1,720,962 |
| 2019-05-16 | $67.07 | $68.23 | $66.89 | $67.81 | $67.09 | 1,668,784 |
| 2019-05-15 | $66.98 | $68.05 | $66.29 | $67.02 | $66.31 | 1,485,816 |
| 2019-05-14 | $65.90 | $67.58 | $65.77 | $67.11 | $66.40 | 2,366,756 |
| 2019-05-13 | $65.03 | $66.37 | $64.84 | $65.64 | $64.94 | 2,736,043 |
| 2019-05-10 | $64.63 | $68.20 | $64.51 | $67.87 | $67.15 | 4,207,414 |
| 2019-05-09 | $62.90 | $65.17 | $60.01 | $64.97 | $64.28 | 3,685,178 |
| 2019-05-08 | $65.00 | $65.13 | $63.81 | $63.84 | $63.16 | 2,272,065 |
| 2019-05-07 | $64.10 | $65.50 | $63.58 | $65.24 | $64.55 | 2,769,451 |
| 2019-05-06 | $63.00 | $64.64 | $62.84 | $64.32 | $63.64 | 1,207,764 |
| 2019-05-03 | $64.40 | $64.76 | $64.01 | $64.47 | $63.78 | 1,449,947 |
| 2019-05-02 | $64.03 | $64.85 | $63.34 | $64.25 | $63.57 | 1,646,210 |
| 2019-05-01 | $64.43 | $65.20 | $64.24 | $64.45 | $63.76 | 1,424,062 |
| 2019-04-30 | $65.01 | $65.14 | $64.20 | $64.35 | $63.67 | 1,337,888 |
| 2019-04-29 | $65.16 | $65.36 | $64.69 | $64.99 | $64.30 | 1,425,596 |
| 2019-04-26 | $64.59 | $65.44 | $63.92 | $65.41 | $64.71 | 1,363,305 |
| 2019-04-25 | $65.75 | $65.78 | $64.81 | $64.92 | $64.23 | 1,079,737 |
| 2019-04-24 | $66.83 | $67.37 | $65.57 | $65.62 | $64.92 | 899,213 |
| 2019-04-23 | $66.84 | $67.48 | $66.65 | $67.04 | $66.33 | 1,411,353 |
| 2019-04-22 | $65.15 | $66.64 | $65.00 | $66.52 | $65.81 | 1,860,551 |
| 2019-04-18 | $65.68 | $66.08 | $64.82 | $65.00 | $64.31 | 1,244,444 |
| 2019-04-17 | $65.95 | $66.01 | $64.82 | $65.73 | $65.03 | 2,389,509 |
| 2019-04-16 | $66.28 | $66.74 | $65.31 | $65.67 | $64.97 | 1,369,912 |
| 2019-04-15 | $67.01 | $67.34 | $65.83 | $66.46 | $65.75 | 1,455,217 |
| 2019-04-12 | $68.25 | $68.52 | $67.26 | $67.51 | $66.79 | 1,609,441 |
| 2019-04-11 | $67.35 | $67.47 | $66.69 | $67.11 | $66.40 | 1,100,931 |
| 2019-04-10 | $67.02 | $67.38 | $66.53 | $67.05 | $66.34 | 1,447,644 |
| 2019-04-09 | $67.98 | $67.98 | $67.00 | $67.18 | $66.47 | 1,499,396 |
| 2019-04-08 | $67.81 | $68.04 | $67.13 | $68.00 | $67.28 | 1,245,049 |
| 2019-04-05 | $67.60 | $68.19 | $67.43 | $67.57 | $66.85 | 1,233,278 |
| 2019-04-04 | $67.00 | $67.71 | $66.58 | $67.53 | $66.81 | 1,330,997 |
| 2019-04-03 | $67.53 | $67.94 | $66.40 | $66.91 | $66.20 | 1,236,091 |
| 2019-04-02 | $67.65 | $68.23 | $66.97 | $67.53 | $66.81 | 1,244,543 |
| 2019-04-01 | $68.99 | $69.48 | $67.90 | $67.96 | $67.24 | 1,815,430 |
| 2019-03-29 | $67.30 | $68.86 | $66.63 | $68.36 | $67.63 | 3,518,934 |
| 2019-03-28 | $67.19 | $67.33 | $65.41 | $66.25 | $65.55 | 1,786,828 |
| 2019-03-27 | $67.14 | $67.43 | $66.05 | $66.38 | $65.67 | 1,158,808 |
| 2019-03-26 | $67.90 | $68.44 | $66.70 | $67.27 | $66.55 | 1,002,467 |
| 2019-03-25 | $67.23 | $67.52 | $66.32 | $67.10 | $66.39 | 994,127 |
| 2019-03-22 | $69.00 | $69.65 | $67.20 | $67.60 | $66.88 | 1,819,281 |
| 2019-03-21 | $67.93 | $69.37 | $67.93 | $69.29 | $68.55 | 1,253,140 |
| 2019-03-20 | $68.54 | $69.23 | $67.92 | $68.38 | $67.65 | 1,299,257 |
| 2019-03-19 | $70.25 | $70.25 | $68.52 | $68.85 | $68.12 | 1,266,759 |
| 2019-03-18 | $68.75 | $69.98 | $68.75 | $69.70 | $68.96 | 1,593,520 |
| 2019-03-15 | $69.15 | $69.25 | $68.09 | $68.89 | $68.16 | 1,380,850 |
| 2019-03-14 | $69.92 | $69.92 | $68.93 | $69.19 | $68.45 | 1,227,939 |
| 2019-03-13 | $70.00 | $70.60 | $69.05 | $69.31 | $68.57 | 1,768,990 |
| 2019-03-12 | $68.90 | $69.74 | $68.27 | $69.59 | $68.85 | 2,295,129 |
| 2019-03-11 | $66.43 | $68.09 | $66.00 | $68.00 | $67.28 | 2,367,246 |
| 2019-03-08 | $64.89 | $66.51 | $64.79 | $66.29 | $65.58 | 1,530,833 |
| 2019-03-07 | $65.66 | $67.11 | $65.10 | $66.76 | $66.05 | 1,753,386 |
| 2019-03-06 | $66.70 | $66.83 | $65.31 | $65.56 | $64.86 | 1,588,359 |
| 2019-03-05 | $65.44 | $66.64 | $65.21 | $66.53 | $65.82 | 2,166,245 |
| 2019-03-04 | $67.00 | $67.10 | $64.35 | $65.00 | $64.31 | 5,551,434 |
| 2019-03-01 | $64.42 | $64.99 | $62.65 | $64.00 | $63.32 | 2,564,813 |
| 2019-02-28 | $65.50 | $65.87 | $64.05 | $64.45 | $63.76 | 2,910,400 |
| 2019-02-27 | $63.65 | $65.69 | $63.05 | $65.54 | $64.84 | 2,198,237 |
| 2019-02-26 | $64.34 | $66.75 | $63.30 | $63.53 | $62.85 | 2,779,719 |
| 2019-02-25 | $65.20 | $66.03 | $64.02 | $64.63 | $63.94 | 3,102,594 |
| 2019-02-22 | $66.12 | $66.12 | $64.93 | $65.20 | $64.51 | 1,318,680 |
| 2019-02-21 | $65.55 | $66.21 | $65.00 | $65.36 | $64.66 | 1,357,491 |
| 2019-02-20 | $66.62 | $67.03 | $65.91 | $65.96 | $65.26 | 1,092,301 |
| 2019-02-19 | $65.76 | $67.45 | $65.35 | $66.91 | $66.20 | 1,008,026 |
| 2019-02-15 | $66.36 | $66.75 | $66.01 | $66.22 | $65.52 | 1,554,468 |
| 2019-02-14 | $65.33 | $66.33 | $65.33 | $66.00 | $65.30 | 1,116,976 |
| 2019-02-13 | $66.32 | $67.00 | $65.79 | $65.85 | $65.15 | 1,264,029 |
| 2019-02-12 | $65.66 | $66.29 | $65.55 | $65.82 | $65.12 | 1,100,698 |
| 2019-02-11 | $65.34 | $65.58 | $64.92 | $65.34 | $64.64 | 989,265 |
| 2019-02-08 | $64.94 | $65.59 | $64.27 | $65.59 | $64.89 | 1,111,854 |
| 2019-02-07 | $65.21 | $65.84 | $64.50 | $65.79 | $65.09 | 1,075,345 |
| 2019-02-06 | $66.70 | $66.86 | $65.77 | $65.91 | $65.21 | 1,284,990 |
| 2019-02-05 | $67.37 | $67.65 | $66.81 | $67.31 | $66.59 | 1,480,300 |
| 2019-02-04 | $66.80 | $67.45 | $65.82 | $67.38 | $66.66 | 1,569,682 |
| 2019-02-01 | $65.38 | $67.38 | $64.99 | $66.97 | $66.26 | 2,549,100 |
| 2019-01-31 | $66.16 | $66.71 | $64.96 | $65.65 | $64.95 | 1,866,985 |
| 2019-01-30 | $65.61 | $67.00 | $65.23 | $66.15 | $65.45 | 2,082,037 |
| 2019-01-29 | $65.39 | $66.82 | $64.94 | $65.40 | $64.70 | 1,841,645 |
| 2019-01-28 | $62.94 | $65.35 | $62.16 | $65.26 | $64.57 | 2,644,174 |
| 2019-01-25 | $63.71 | $64.36 | $63.33 | $63.55 | $62.87 | 1,365,517 |
| 2019-01-24 | $62.92 | $63.95 | $62.39 | $63.22 | $62.55 | 1,099,186 |
| 2019-01-23 | $63.33 | $63.33 | $61.65 | $62.73 | $62.06 | 1,376,815 |
| 2019-01-22 | $64.09 | $64.59 | $62.38 | $63.02 | $62.35 | 1,809,017 |
| 2019-01-18 | $65.01 | $65.17 | $63.82 | $64.80 | $64.11 | 2,005,538 |
| 2019-01-17 | $63.64 | $65.12 | $63.36 | $64.02 | $63.34 | 1,080,924 |
| 2019-01-16 | $64.54 | $65.15 | $63.68 | $63.74 | $63.06 | 1,477,433 |
| 2019-01-15 | $64.68 | $66.00 | $64.15 | $64.89 | $64.20 | 1,300,040 |
| 2019-01-14 | $63.71 | $64.76 | $63.05 | $64.50 | $63.81 | 1,826,858 |
| 2019-01-11 | $64.90 | $65.41 | $64.20 | $64.50 | $63.81 | 1,473,237 |
| 2019-01-10 | $64.85 | $65.71 | $63.62 | $65.71 | $65.01 | 1,527,301 |
| 2019-01-09 | $65.00 | $66.59 | $64.75 | $65.07 | $64.38 | 2,322,267 |
| 2019-01-08 | $62.88 | $65.51 | $62.88 | $64.37 | $63.69 | 2,886,316 |
| 2019-01-07 | $61.99 | $63.75 | $61.20 | $62.54 | $61.87 | 1,946,718 |
| 2019-01-04 | $61.17 | $62.21 | $60.52 | $61.75 | $61.09 | 2,030,571 |
| 2019-01-03 | $60.98 | $61.20 | $58.41 | $60.27 | $59.63 | 1,628,296 |
| 2019-01-02 | $57.70 | $61.05 | $57.36 | $60.20 | $59.56 | 1,817,490 |
| 2018-12-31 | $58.73 | $59.54 | $58.21 | $59.19 | $58.56 | 2,296,071 |
| 2018-12-28 | $58.67 | $58.90 | $56.43 | $57.82 | $57.20 | 2,270,549 |
| 2018-12-27 | $58.22 | $58.84 | $56.03 | $58.57 | $57.95 | 2,448,421 |
| 2018-12-26 | $55.47 | $59.07 | $55.18 | $58.94 | $58.31 | 2,243,461 |
| 2018-12-24 | $56.45 | $57.20 | $55.09 | $55.30 | $54.71 | 1,422,803 |
| 2018-12-21 | $59.01 | $59.10 | $56.59 | $57.11 | $56.50 | 3,791,910 |
| 2018-12-20 | $58.75 | $59.86 | $57.83 | $58.92 | $58.29 | 3,083,862 |
| 2018-12-19 | $59.72 | $61.35 | $58.50 | $59.43 | $58.80 | 2,786,444 |
| 2018-12-18 | $59.23 | $60.23 | $57.94 | $58.43 | $57.81 | 2,239,117 |
| 2018-12-17 | $59.80 | $60.72 | $58.13 | $58.79 | $58.16 | 2,498,049 |
| 2018-12-14 | $61.64 | $62.55 | $60.54 | $60.61 | $59.97 | 1,851,426 |
| 2018-12-13 | $62.34 | $62.60 | $61.56 | $62.00 | $61.34 | 1,501,257 |
| 2018-12-12 | $62.25 | $63.73 | $61.77 | $61.90 | $61.24 | 2,201,317 |
| 2018-12-11 | $60.87 | $62.02 | $60.52 | $61.43 | $60.78 | 1,715,024 |
| 2018-12-10 | $59.53 | $60.95 | $57.83 | $60.64 | $59.99 | 1,416,423 |
| 2018-12-07 | $61.45 | $62.00 | $60.10 | $60.28 | $59.64 | 2,014,411 |
| 2018-12-06 | $59.27 | $60.21 | $57.32 | $60.09 | $59.45 | 3,091,225 |
| 2018-12-04 | $63.23 | $63.89 | $60.45 | $60.58 | $59.94 | 2,425,979 |
| 2018-12-03 | $64.67 | $66.23 | $62.89 | $63.20 | $62.53 | 3,060,182 |
| 2018-11-30 | $61.00 | $61.75 | $60.73 | $61.12 | $60.47 | 2,149,257 |
| 2018-11-29 | $61.25 | $62.31 | $61.25 | $61.65 | $60.99 | 2,319,452 |
| 2018-11-28 | $61.26 | $62.26 | $60.70 | $61.45 | $60.80 | 1,454,267 |
| 2018-11-27 | $60.67 | $62.15 | $60.12 | $60.96 | $60.31 | 2,015,106 |
| 2018-11-26 | $59.39 | $61.04 | $59.39 | $60.76 | $60.11 | 3,451,587 |
| 2018-11-23 | $58.45 | $59.12 | $57.82 | $58.69 | $58.07 | 876,051 |
| 2018-11-21 | $58.75 | $60.78 | $58.65 | $59.80 | $59.16 | 2,169,584 |
| 2018-11-20 | $58.50 | $59.30 | $57.04 | $58.16 | $57.54 | 2,827,631 |
| 2018-11-19 | $61.24 | $62.41 | $59.52 | $59.71 | $59.07 | 2,129,932 |
| 2018-11-16 | $61.00 | $62.35 | $60.54 | $62.04 | $61.38 | 2,620,743 |
| 2018-11-15 | $59.00 | $60.86 | $57.86 | $60.76 | $60.11 | 2,980,645 |
| 2018-11-14 | $60.46 | $61.48 | $58.00 | $58.66 | $58.04 | 3,160,883 |
| 2018-11-13 | $61.96 | $61.96 | $59.60 | $59.60 | $58.97 | 2,209,770 |
| 2018-11-12 | $62.07 | $62.94 | $61.45 | $61.69 | $61.03 | 1,626,550 |
| 2018-11-09 | $62.41 | $63.35 | $61.25 | $62.35 | $61.69 | 2,688,182 |
| 2018-11-08 | $62.55 | $66.04 | $62.51 | $63.39 | $62.72 | 4,634,607 |
| 2018-11-07 | $61.41 | $62.30 | $60.94 | $61.70 | $61.04 | 2,154,587 |
| 2018-11-06 | $61.14 | $61.50 | $59.92 | $60.17 | $59.53 | 1,450,990 |
| 2018-11-05 | $61.00 | $61.13 | $60.00 | $60.92 | $60.27 | 1,638,460 |
| 2018-11-02 | $62.96 | $63.11 | $59.74 | $60.27 | $59.63 | 2,033,246 |
| 2018-11-01 | $60.80 | $62.69 | $60.59 | $62.44 | $61.78 | 4,137,890 |
| 2018-10-31 | $59.62 | $60.96 | $59.00 | $60.41 | $59.77 | 2,978,537 |
| 2018-10-30 | $56.74 | $58.56 | $56.06 | $58.52 | $57.90 | 2,597,059 |
| 2018-10-29 | $59.71 | $60.43 | $56.48 | $56.81 | $56.21 | 3,995,205 |
| 2018-10-26 | $58.80 | $60.08 | $57.46 | $59.39 | $58.76 | 2,196,620 |
| 2018-10-25 | $58.75 | $60.93 | $58.75 | $60.03 | $59.39 | 3,481,430 |
| 2018-10-24 | $61.01 | $61.55 | $58.21 | $58.29 | $57.67 | 3,016,339 |
| 2018-10-23 | $62.00 | $62.74 | $59.91 | $61.15 | $60.50 | 4,010,386 |
| 2018-10-22 | $64.58 | $64.58 | $63.38 | $63.44 | $62.77 | 1,494,724 |
| 2018-10-19 | $64.74 | $65.21 | $63.57 | $64.32 | $63.64 | 1,328,503 |
| 2018-10-18 | $62.67 | $64.61 | $62.25 | $64.27 | $63.59 | 1,664,266 |
| 2018-10-17 | $64.69 | $64.98 | $63.08 | $63.60 | $62.92 | 1,841,213 |
| 2018-10-16 | $64.88 | $65.73 | $64.88 | $65.01 | $64.32 | 1,565,516 |
| 2018-10-15 | $64.75 | $65.14 | $63.03 | $64.89 | $64.20 | 1,628,569 |
| 2018-10-12 | $64.90 | $65.42 | $63.72 | $64.68 | $63.99 | 2,850,123 |
| 2018-10-11 | $62.97 | $65.49 | $62.73 | $63.90 | $63.22 | 2,195,410 |
| 2018-10-10 | $65.88 | $66.20 | $63.67 | $63.85 | $63.17 | 2,785,301 |
| 2018-10-09 | $66.79 | $67.04 | $65.63 | $65.97 | $65.27 | 1,493,166 |
| 2018-10-08 | $66.35 | $66.88 | $65.21 | $66.63 | $65.92 | 2,162,163 |
| 2018-10-05 | $67.26 | $67.68 | $65.31 | $66.58 | $65.87 | 2,728,106 |
| 2018-10-04 | $68.54 | $68.83 | $66.06 | $67.54 | $66.82 | 3,307,099 |
| 2018-10-03 | $69.16 | $69.41 | $68.59 | $68.93 | $68.20 | 2,018,459 |
| 2018-10-02 | $70.29 | $71.03 | $68.85 | $69.05 | $68.32 | 1,904,119 |
| 2018-10-01 | $70.01 | $70.53 | $69.21 | $70.22 | $69.47 | 2,436,366 |
| 2018-09-28 | $69.07 | $70.03 | $68.53 | $69.49 | $68.75 | 2,081,675 |
| 2018-09-27 | $69.54 | $69.93 | $68.55 | $69.50 | $68.76 | 1,688,392 |
| 2018-09-26 | $70.00 | $70.21 | $68.93 | $68.93 | $68.20 | 2,538,430 |
| 2018-09-25 | $67.91 | $69.38 | $67.91 | $68.56 | $67.83 | 2,173,608 |
| 2018-09-24 | $67.60 | $68.18 | $66.82 | $67.91 | $67.19 | 1,834,340 |
| 2018-09-21 | $68.96 | $69.23 | $66.56 | $66.98 | $66.27 | 4,739,056 |
| 2018-09-20 | $67.98 | $68.69 | $67.05 | $68.01 | $67.29 | 2,622,925 |
| 2018-09-19 | $66.66 | $68.03 | $66.54 | $67.30 | $66.58 | 3,706,409 |
| 2018-09-18 | $65.62 | $66.85 | $64.91 | $66.71 | $66.00 | 2,139,277 |
| 2018-09-17 | $65.61 | $66.56 | $64.70 | $64.77 | $64.08 | 1,428,951 |
| 2018-09-14 | $65.78 | $66.22 | $64.94 | $65.59 | $64.89 | 1,603,429 |
| 2018-09-13 | $65.64 | $66.64 | $65.48 | $65.87 | $65.17 | 1,032,435 |
| 2018-09-12 | $65.50 | $66.64 | $64.47 | $65.86 | $65.16 | 2,109,392 |
| 2018-09-11 | $64.52 | $65.53 | $64.05 | $65.42 | $64.72 | 1,945,215 |
| 2018-09-10 | $65.76 | $66.53 | $64.46 | $64.69 | $64.00 | 1,878,816 |
| 2018-09-07 | $64.81 | $65.89 | $63.11 | $65.83 | $65.13 | 1,611,743 |
| 2018-09-06 | $66.98 | $67.30 | $64.90 | $65.13 | $64.44 | 1,860,744 |
| 2018-09-05 | $66.75 | $67.05 | $64.26 | $66.71 | $66.00 | 2,002,319 |
| 2018-09-04 | $66.72 | $68.00 | $66.72 | $67.16 | $66.45 | 2,160,860 |
| 2018-08-31 | $66.50 | $66.94 | $65.92 | $66.93 | $66.22 | 1,455,797 |
| 2018-08-30 | $67.27 | $67.60 | $66.58 | $66.75 | $66.04 | 1,206,136 |
| 2018-08-29 | $66.06 | $67.45 | $65.63 | $67.07 | $66.36 | 1,393,637 |
| 2018-08-28 | $66.75 | $68.16 | $65.72 | $66.06 | $65.36 | 2,062,410 |
| 2018-08-27 | $65.10 | $67.11 | $65.10 | $66.59 | $65.88 | 2,945,554 |
| 2018-08-24 | $63.23 | $65.16 | $63.23 | $65.11 | $64.42 | 2,555,277 |
| 2018-08-23 | $63.98 | $64.02 | $62.35 | $62.76 | $62.09 | 1,277,979 |
| 2018-08-22 | $62.66 | $64.33 | $62.52 | $63.82 | $63.14 | 1,707,752 |
| 2018-08-21 | $62.08 | $63.12 | $62.01 | $62.51 | $61.84 | 950,315 |
| 2018-08-20 | $61.43 | $62.16 | $61.21 | $61.66 | $61.00 | 1,685,924 |
| 2018-08-17 | $61.32 | $61.77 | $60.87 | $61.53 | $60.88 | 1,890,222 |
| 2018-08-16 | $60.69 | $61.79 | $60.69 | $61.23 | $60.58 | 1,435,297 |
| 2018-08-15 | $62.77 | $63.00 | $60.28 | $60.28 | $59.64 | 2,574,354 |
| 2018-08-14 | $63.77 | $64.56 | $63.37 | $63.50 | $62.82 | 1,690,276 |
| 2018-08-13 | $62.67 | $64.15 | $62.67 | $63.54 | $62.86 | 2,421,608 |
| 2018-08-10 | $62.81 | $63.12 | $61.41 | $62.82 | $62.15 | 2,206,081 |
| 2018-08-09 | $60.14 | $63.78 | $59.89 | $62.88 | $62.21 | 3,058,860 |
| 2018-08-08 | $61.74 | $62.08 | $60.40 | $60.40 | $59.76 | 1,786,934 |
| 2018-08-07 | $63.00 | $63.31 | $61.71 | $61.72 | $61.06 | 1,294,099 |
| 2018-08-06 | $61.21 | $63.22 | $61.00 | $62.54 | $61.87 | 1,730,531 |
| 2018-08-03 | $63.07 | $63.17 | $58.45 | $62.06 | $61.40 | 6,018,147 |
| 2018-08-02 | $62.32 | $63.38 | $62.03 | $63.32 | $62.65 | 1,037,846 |
| 2018-08-01 | $62.82 | $63.25 | $61.79 | $62.81 | $62.14 | 1,458,875 |
| 2018-07-31 | $63.90 | $64.45 | $63.30 | $63.50 | $62.82 | 1,603,634 |
| 2018-07-30 | $64.05 | $64.43 | $63.61 | $64.00 | $63.32 | 1,025,570 |
| 2018-07-27 | $65.46 | $65.50 | $63.53 | $63.65 | $62.97 | 1,391,613 |
| 2018-07-26 | $65.32 | $65.68 | $64.50 | $65.15 | $64.46 | 4,172,239 |
| 2018-07-25 | $62.43 | $64.47 | $62.42 | $64.35 | $63.67 | 2,106,756 |
| 2018-07-24 | $62.05 | $62.74 | $62.05 | $62.60 | $61.93 | 1,135,801 |
| 2018-07-23 | $62.77 | $63.10 | $61.72 | $62.20 | $61.54 | 1,422,291 |
| 2018-07-20 | $62.77 | $63.42 | $62.07 | $62.47 | $61.81 | 2,049,438 |
| 2018-07-19 | $62.35 | $63.47 | $62.29 | $62.80 | $62.13 | 2,063,976 |
| 2018-07-18 | $60.86 | $62.56 | $60.86 | $62.26 | $61.60 | 1,643,910 |
| 2018-07-17 | $60.62 | $62.17 | $60.44 | $61.30 | $60.65 | 2,123,786 |
| 2018-07-16 | $61.82 | $61.90 | $60.62 | $60.99 | $60.34 | 1,936,557 |
| 2018-07-13 | $62.90 | $62.95 | $61.93 | $62.06 | $61.40 | 1,915,615 |
| 2018-07-12 | $62.70 | $62.83 | $61.52 | $62.58 | $61.91 | 2,730,494 |
| 2018-07-11 | $63.72 | $63.81 | $61.72 | $62.43 | $61.77 | 4,216,038 |
| 2018-07-10 | $65.07 | $65.54 | $64.11 | $64.23 | $63.55 | 1,889,648 |
| 2018-07-09 | $66.17 | $66.68 | $64.90 | $65.03 | $64.34 | 3,162,107 |
| 2018-07-06 | $64.53 | $66.28 | $64.53 | $66.15 | $65.45 | 1,886,069 |
| 2018-07-05 | $65.83 | $66.21 | $64.45 | $64.82 | $64.13 | 2,944,267 |
| 2018-07-03 | $64.85 | $65.72 | $64.59 | $65.00 | $64.31 | 985,175 |
| 2018-07-02 | $64.36 | $64.89 | $63.65 | $64.21 | $63.53 | 1,602,622 |
| 2018-06-29 | $64.97 | $65.57 | $64.21 | $65.19 | $64.50 | 2,437,465 |
| 2018-06-28 | $65.50 | $66.42 | $64.22 | $64.86 | $64.17 | 3,590,553 |
| 2018-06-27 | $67.90 | $68.19 | $67.13 | $67.47 | $66.75 | 2,139,877 |
| 2018-06-26 | $66.23 | $67.65 | $65.61 | $67.54 | $66.82 | 3,473,761 |
| 2018-06-25 | $68.06 | $68.18 | $65.66 | $65.66 | $64.96 | 2,587,770 |
| 2018-06-22 | $67.12 | $69.50 | $66.69 | $68.72 | $67.99 | 4,364,404 |
| 2018-06-21 | $66.24 | $67.23 | $65.86 | $65.86 | $65.16 | 3,007,585 |
| 2018-06-20 | $65.31 | $66.47 | $64.84 | $66.18 | $65.48 | 2,209,383 |
| 2018-06-19 | $63.40 | $65.34 | $63.04 | $64.89 | $64.20 | 3,035,369 |
| 2018-06-18 | $63.80 | $65.61 | $63.12 | $65.12 | $64.43 | 2,173,285 |
| 2018-06-15 | $64.90 | $64.99 | $63.93 | $64.34 | $63.66 | 3,068,740 |
| 2018-06-14 | $64.03 | $65.20 | $63.86 | $64.93 | $64.24 | 2,969,313 |
| 2018-06-13 | $64.95 | $65.20 | $63.79 | $64.08 | $63.40 | 1,666,789 |
| 2018-06-12 | $65.87 | $66.42 | $64.69 | $64.85 | $64.16 | 1,228,139 |
| 2018-06-11 | $66.12 | $66.17 | $64.78 | $65.78 | $65.08 | 1,392,829 |
| 2018-06-08 | $65.68 | $66.01 | $65.02 | $65.39 | $64.69 | 1,067,748 |
| 2018-06-07 | $65.98 | $66.19 | $65.19 | $65.42 | $64.72 | 2,505,210 |
| 2018-06-06 | $66.00 | $66.40 | $65.32 | $65.32 | $64.63 | 1,667,208 |
| 2018-06-05 | $65.94 | $66.68 | $64.96 | $65.95 | $65.25 | 2,388,392 |
| 2018-06-04 | $66.46 | $66.69 | $65.45 | $65.85 | $65.15 | 1,402,423 |
| 2018-06-01 | $67.04 | $67.41 | $65.74 | $66.00 | $65.30 | 3,257,130 |
| 2018-05-31 | $66.45 | $68.04 | $66.11 | $66.62 | $65.91 | 3,324,025 |
| 2018-05-30 | $63.87 | $67.16 | $63.30 | $66.98 | $66.27 | 5,086,592 |
| 2018-05-29 | $61.54 | $64.04 | $61.54 | $63.31 | $62.64 | 3,761,592 |
| 2018-05-25 | $61.00 | $62.71 | $60.75 | $62.16 | $61.50 | 1,973,387 |
| 2018-05-24 | $62.39 | $62.65 | $61.60 | $61.67 | $61.01 | 1,657,042 |
| 2018-05-23 | $62.12 | $62.96 | $61.75 | $62.87 | $62.20 | 2,001,134 |
| 2018-05-22 | $63.43 | $63.95 | $62.22 | $62.30 | $61.64 | 2,315,181 |
| 2018-05-21 | $65.60 | $66.66 | $62.90 | $62.96 | $62.29 | 3,403,993 |
| 2018-05-18 | $62.14 | $62.81 | $60.24 | $62.76 | $62.09 | 2,602,330 |
| 2018-05-17 | $62.60 | $62.99 | $61.73 | $62.11 | $61.45 | 2,011,575 |
| 2018-05-16 | $62.45 | $62.77 | $62.15 | $62.75 | $62.08 | 1,421,407 |
| 2018-05-15 | $62.85 | $62.85 | $62.22 | $62.39 | $61.73 | 1,941,723 |
| 2018-05-14 | $62.22 | $63.22 | $62.22 | $62.71 | $62.04 | 2,107,185 |
| 2018-05-11 | $61.88 | $62.61 | $61.42 | $62.39 | $61.73 | 1,958,611 |
| 2018-05-10 | $62.73 | $63.11 | $61.85 | $61.97 | $61.31 | 2,666,068 |
| 2018-05-09 | $63.36 | $63.83 | $62.18 | $62.40 | $61.74 | 2,825,285 |
| 2018-05-08 | $62.31 | $63.40 | $61.73 | $62.60 | $61.93 | 2,918,950 |
| 2018-05-07 | $63.30 | $63.97 | $62.18 | $62.49 | $61.83 | 3,685,133 |
| 2018-05-04 | $61.00 | $62.62 | $59.87 | $62.46 | $61.80 | 4,831,585 |
| 2018-05-03 | $59.41 | $59.94 | $58.42 | $58.98 | $58.35 | 2,417,593 |
| 2018-05-02 | $59.00 | $60.14 | $58.77 | $59.72 | $59.08 | 3,071,467 |
| 2018-05-01 | $58.13 | $58.86 | $57.44 | $58.73 | $58.11 | 1,618,609 |
| 2018-04-30 | $58.39 | $58.56 | $58.02 | $58.16 | $57.54 | 2,250,318 |
| 2018-04-27 | $58.52 | $59.12 | $58.02 | $58.15 | $57.53 | 1,062,791 |
| 2018-04-26 | $58.29 | $58.88 | $57.69 | $58.82 | $58.19 | 1,532,925 |
| 2018-04-25 | $56.65 | $57.85 | $55.92 | $57.80 | $57.19 | 1,342,132 |
| 2018-04-24 | $58.47 | $58.75 | $56.31 | $56.55 | $55.95 | 1,939,227 |
| 2018-04-23 | $57.83 | $58.48 | $57.47 | $58.31 | $57.69 | 1,591,937 |
| 2018-04-20 | $58.48 | $58.67 | $57.70 | $57.75 | $57.14 | 1,317,557 |
| 2018-04-19 | $58.16 | $58.91 | $57.73 | $58.61 | $57.99 | 1,855,288 |
| 2018-04-18 | $57.61 | $59.05 | $57.59 | $58.52 | $57.90 | 3,858,981 |
| 2018-04-17 | $57.37 | $57.87 | $56.91 | $57.54 | $56.93 | 2,703,480 |
| 2018-04-16 | $56.17 | $57.08 | $55.61 | $56.90 | $56.29 | 1,949,422 |
| 2018-04-13 | $56.75 | $56.75 | $55.61 | $55.95 | $55.35 | 1,358,221 |
| 2018-04-12 | $56.11 | $56.31 | $55.72 | $56.20 | $55.60 | 1,539,915 |
| 2018-04-11 | $55.68 | $57.58 | $55.51 | $56.25 | $55.65 | 2,875,489 |
| 2018-04-10 | $55.01 | $56.02 | $54.95 | $55.63 | $55.04 | 3,430,268 |
| 2018-04-09 | $54.56 | $54.97 | $53.98 | $54.10 | $53.52 | 1,203,998 |
| 2018-04-06 | $56.12 | $56.43 | $53.98 | $54.36 | $53.78 | 1,754,447 |
| 2018-04-05 | $54.54 | $56.62 | $54.53 | $56.21 | $55.61 | 2,533,635 |
| 2018-04-04 | $52.77 | $54.53 | $52.37 | $54.30 | $53.72 | 1,816,771 |
| 2018-04-03 | $53.70 | $54.14 | $52.44 | $53.98 | $53.41 | 2,230,559 |
| 2018-04-02 | $53.69 | $54.79 | $52.41 | $52.99 | $52.43 | 2,298,339 |
| 2018-03-29 | $52.75 | $53.65 | $51.89 | $53.45 | $52.88 | 2,756,953 |
| 2018-03-28 | $52.79 | $53.64 | $52.25 | $52.30 | $51.74 | 1,272,452 |
| 2018-03-27 | $53.42 | $54.63 | $52.81 | $53.06 | $52.50 | 1,897,302 |
| 2018-03-26 | $52.50 | $52.75 | $51.54 | $52.50 | $51.94 | 1,997,328 |
| 2018-03-23 | $52.48 | $53.04 | $51.80 | $52.01 | $51.46 | 1,420,939 |
| 2018-03-22 | $53.57 | $53.94 | $51.55 | $52.02 | $51.47 | 1,974,696 |
| 2018-03-21 | $53.01 | $54.61 | $52.88 | $54.14 | $53.56 | 2,071,527 |
| 2018-03-20 | $52.64 | $53.71 | $52.49 | $52.98 | $52.42 | 1,256,091 |
| 2018-03-19 | $53.66 | $53.80 | $52.38 | $52.49 | $51.93 | 1,186,972 |
| 2018-03-16 | $54.23 | $54.58 | $53.39 | $54.32 | $53.74 | 2,575,550 |
| 2018-03-15 | $54.03 | $54.28 | $51.70 | $53.64 | $53.07 | 3,266,344 |
| 2018-03-14 | $54.23 | $54.23 | $53.32 | $53.66 | $53.09 | 1,150,361 |
| 2018-03-13 | $53.67 | $53.95 | $53.11 | $53.90 | $53.33 | 3,246,117 |
| 2018-03-12 | $54.39 | $54.39 | $53.29 | $53.63 | $53.06 | 1,983,643 |
| 2018-03-09 | $54.04 | $54.90 | $53.74 | $54.04 | $53.47 | 1,424,981 |
| 2018-03-08 | $54.56 | $54.56 | $52.82 | $53.96 | $53.39 | 1,275,397 |
| 2018-03-07 | $54.09 | $54.66 | $53.52 | $54.05 | $53.47 | 1,955,709 |
| 2018-03-06 | $54.00 | $55.05 | $53.76 | $54.70 | $54.12 | 1,912,356 |
| 2018-03-05 | $51.95 | $53.47 | $51.84 | $53.29 | $52.72 | 3,136,375 |
| 2018-03-02 | $51.23 | $52.20 | $50.08 | $52.18 | $51.62 | 2,545,586 |
| 2018-03-01 | $52.77 | $52.92 | $51.16 | $51.88 | $51.33 | 3,313,040 |
| 2018-02-28 | $54.41 | $54.96 | $52.52 | $52.52 | $51.96 | 2,531,233 |
| 2018-02-27 | $56.27 | $56.48 | $54.31 | $54.67 | $54.09 | 2,915,087 |
| 2018-02-26 | $56.20 | $56.40 | $55.08 | $56.27 | $55.67 | 1,558,711 |
| 2018-02-23 | $56.67 | $56.67 | $55.31 | $55.71 | $55.12 | 1,730,185 |
| 2018-02-22 | $56.57 | $57.60 | $56.09 | $56.24 | $55.64 | 1,894,398 |
| 2018-02-21 | $57.75 | $58.89 | $56.40 | $56.73 | $56.13 | 2,741,027 |
| 2018-02-20 | $57.48 | $58.23 | $57.28 | $58.03 | $57.41 | 2,422,473 |
| 2018-02-16 | $57.72 | $58.03 | $56.95 | $57.64 | $57.03 | 1,645,465 |
| 2018-02-15 | $58.43 | $58.50 | $57.37 | $57.91 | $57.29 | 1,156,019 |
| 2018-02-14 | $55.88 | $58.43 | $55.85 | $58.18 | $57.56 | 1,492,845 |
| 2018-02-13 | $56.60 | $57.86 | $56.07 | $57.40 | $56.79 | 2,161,323 |
| 2018-02-12 | $56.07 | $57.87 | $55.92 | $56.45 | $55.85 | 2,852,118 |
| 2018-02-09 | $56.00 | $57.00 | $53.37 | $55.57 | $54.98 | 3,905,316 |
| 2018-02-08 | $55.85 | $56.28 | $52.97 | $53.15 | $52.58 | 1,569,707 |
| 2018-02-07 | $55.63 | $57.06 | $55.30 | $55.39 | $54.80 | 2,130,652 |
| 2018-02-06 | $53.56 | $55.82 | $53.23 | $55.50 | $54.91 | 2,387,269 |
| 2018-02-05 | $54.86 | $56.96 | $54.36 | $54.99 | $54.40 | 2,902,036 |
| 2018-02-02 | $57.64 | $57.95 | $55.85 | $56.01 | $55.41 | 2,084,715 |
| 2018-02-01 | $56.00 | $57.98 | $56.00 | $57.86 | $57.24 | 1,791,599 |
| 2018-01-31 | $56.59 | $57.24 | $56.21 | $56.56 | $55.96 | 1,724,454 |
| 2018-01-30 | $58.31 | $58.40 | $56.82 | $56.99 | $56.38 | 2,130,060 |
| 2018-01-29 | $60.00 | $60.20 | $58.94 | $59.04 | $58.41 | 1,345,579 |
| 2018-01-26 | $59.30 | $60.22 | $58.87 | $59.99 | $59.35 | 2,139,737 |
| 2018-01-25 | $58.50 | $59.49 | $58.26 | $58.79 | $58.16 | 2,546,437 |
| 2018-01-24 | $57.02 | $58.24 | $57.02 | $57.90 | $57.28 | 3,565,518 |
| 2018-01-23 | $55.72 | $58.21 | $55.55 | $57.16 | $56.55 | 2,544,443 |
| 2018-01-22 | $55.17 | $55.73 | $54.75 | $55.39 | $54.80 | 1,170,460 |
| 2018-01-19 | $55.55 | $55.60 | $55.08 | $55.46 | $54.87 | 909,339 |
| 2018-01-18 | $55.33 | $55.84 | $55.09 | $55.31 | $54.72 | 1,215,128 |
| 2018-01-17 | $56.45 | $56.71 | $55.21 | $55.68 | $55.09 | 1,832,598 |
| 2018-01-16 | $54.96 | $56.80 | $54.89 | $55.81 | $55.22 | 3,530,886 |
| 2018-01-12 | $54.71 | $55.11 | $54.39 | $54.73 | $54.15 | 1,316,573 |
| 2018-01-11 | $54.08 | $55.07 | $53.87 | $54.44 | $53.86 | 2,334,476 |
| 2018-01-10 | $53.94 | $54.18 | $53.49 | $53.88 | $53.31 | 2,373,473 |
| 2018-01-09 | $54.46 | $54.49 | $53.25 | $53.94 | $53.37 | 1,586,578 |
| 2018-01-08 | $55.35 | $55.36 | $54.23 | $54.54 | $53.96 | 2,919,476 |
| 2018-01-05 | $55.15 | $55.28 | $54.40 | $55.20 | $54.61 | 1,652,352 |
| 2018-01-04 | $55.43 | $55.63 | $54.63 | $55.01 | $54.42 | 2,297,206 |
| 2018-01-03 | $54.94 | $56.14 | $54.62 | $55.27 | $54.68 | 2,413,408 |
| 2018-01-02 | $53.96 | $54.77 | $53.88 | $54.70 | $54.12 | 3,009,984 |
| 2017-12-29 | $54.35 | $54.83 | $53.33 | $53.84 | $53.27 | 2,792,209 |
| 2017-12-28 | $53.94 | $54.34 | $53.42 | $54.26 | $53.68 | 1,712,789 |
| 2017-12-27 | $54.27 | $54.70 | $53.70 | $53.96 | $53.39 | 1,994,137 |
| 2017-12-26 | $53.00 | $54.22 | $52.56 | $54.13 | $53.55 | 1,771,277 |
| 2017-12-22 | $51.64 | $53.56 | $51.60 | $53.00 | $52.44 | 3,694,010 |
| 2017-12-21 | $49.08 | $51.83 | $49.08 | $51.64 | $51.09 | 2,957,953 |
| 2017-12-20 | $49.50 | $49.87 | $48.86 | $49.36 | $48.83 | 1,442,532 |
| 2017-12-19 | $49.54 | $50.30 | $49.28 | $49.28 | $48.76 | 1,669,176 |
| 2017-12-18 | $49.81 | $50.00 | $48.71 | $49.68 | $49.15 | 1,954,409 |
| 2017-12-15 | $50.00 | $50.17 | $49.60 | $49.60 | $49.07 | 2,703,553 |
| 2017-12-14 | $48.40 | $50.34 | $48.32 | $49.78 | $49.25 | 4,127,598 |
| 2017-12-13 | $47.73 | $48.98 | $47.54 | $48.48 | $47.96 | 2,609,267 |
| 2017-12-12 | $47.85 | $48.32 | $46.00 | $47.85 | $47.34 | 1,912,134 |
| 2017-12-11 | $47.51 | $47.95 | $47.34 | $47.70 | $47.19 | 2,079,492 |
| 2017-12-08 | $47.44 | $47.80 | $47.05 | $47.40 | $46.90 | 1,211,683 |
| 2017-12-07 | $46.71 | $47.65 | $46.25 | $46.83 | $46.33 | 1,726,637 |
| 2017-12-06 | $47.25 | $47.42 | $46.46 | $46.49 | $46.00 | 1,777,838 |
| 2017-12-05 | $48.11 | $48.26 | $47.43 | $47.50 | $46.99 | 1,002,627 |
| 2017-12-04 | $48.78 | $48.80 | $47.98 | $48.34 | $47.83 | 2,352,876 |
| 2017-12-01 | $48.77 | $49.05 | $48.30 | $48.48 | $47.96 | 1,780,673 |
| 2017-11-30 | $48.61 | $48.89 | $48.00 | $48.32 | $47.81 | 1,888,193 |
| 2017-11-29 | $47.75 | $48.13 | $46.89 | $48.00 | $47.49 | 1,401,318 |
| 2017-11-28 | $47.52 | $47.64 | $46.96 | $47.60 | $47.09 | 1,170,273 |
| 2017-11-27 | $48.00 | $48.21 | $46.96 | $47.19 | $46.69 | 1,060,879 |
| 2017-11-24 | $47.52 | $48.41 | $47.52 | $47.96 | $47.45 | 697,313 |
| 2017-11-22 | $48.02 | $48.16 | $47.56 | $47.89 | $47.38 | 1,031,089 |
| 2017-11-21 | $47.92 | $48.36 | $47.34 | $47.90 | $47.39 | 1,085,966 |
| 2017-11-20 | $48.17 | $48.51 | $47.76 | $48.02 | $47.51 | 1,740,608 |
| 2017-11-17 | $49.61 | $49.65 | $48.44 | $48.70 | $48.18 | 2,007,539 |
| 2017-11-16 | $49.20 | $49.99 | $49.10 | $49.25 | $48.73 | 2,891,635 |
| 2017-11-15 | $47.94 | $49.32 | $47.31 | $49.19 | $48.67 | 2,433,978 |
| 2017-11-14 | $48.00 | $49.50 | $47.86 | $48.50 | $47.98 | 3,932,184 |
| 2017-11-13 | $49.60 | $49.81 | $49.15 | $49.28 | $48.76 | 1,756,576 |
| 2017-11-10 | $49.50 | $50.25 | $49.02 | $49.75 | $49.22 | 1,579,292 |
| 2017-11-09 | $50.91 | $51.51 | $49.47 | $49.63 | $49.10 | 3,520,390 |
| 2017-11-08 | $50.16 | $50.68 | $49.81 | $50.43 | $49.89 | 1,986,874 |
| 2017-11-07 | $50.50 | $50.56 | $49.90 | $50.19 | $49.66 | 2,033,633 |
| 2017-11-06 | $49.23 | $50.65 | $48.98 | $50.35 | $49.81 | 3,151,118 |
| 2017-11-03 | $47.44 | $49.12 | $47.43 | $48.96 | $48.44 | 2,722,377 |
| 2017-11-02 | $47.52 | $47.91 | $46.74 | $47.34 | $46.84 | 920,561 |
| 2017-11-01 | $47.18 | $48.27 | $47.01 | $47.55 | $47.04 | 2,031,622 |
| 2017-10-31 | $46.60 | $47.00 | $46.10 | $46.74 | $46.24 | 935,447 |
| 2017-10-30 | $45.60 | $47.01 | $45.60 | $46.40 | $45.91 | 1,373,848 |
| 2017-10-27 | $45.10 | $46.46 | $44.53 | $45.80 | $45.31 | 2,180,827 |
| 2017-10-26 | $44.26 | $45.33 | $43.83 | $44.98 | $44.50 | 1,570,853 |
| 2017-10-25 | $45.06 | $45.20 | $43.91 | $44.40 | $43.93 | 2,036,852 |
| 2017-10-24 | $45.45 | $46.08 | $44.96 | $45.17 | $44.69 | 2,181,747 |
| 2017-10-23 | $45.77 | $46.11 | $45.32 | $45.52 | $45.04 | 2,029,062 |
| 2017-10-20 | $46.66 | $46.90 | $46.07 | $46.18 | $45.69 | 1,265,836 |
| 2017-10-19 | $46.95 | $47.31 | $46.34 | $46.81 | $46.31 | 1,561,934 |
| 2017-10-18 | $47.94 | $48.38 | $47.25 | $47.35 | $46.85 | 1,609,023 |
| 2017-10-17 | $47.51 | $48.49 | $47.51 | $47.94 | $47.43 | 2,049,027 |
| 2017-10-16 | $46.80 | $48.04 | $46.50 | $47.72 | $47.21 | 3,727,849 |
| 2017-10-13 | $46.93 | $47.29 | $46.60 | $46.87 | $46.37 | 1,805,311 |
| 2017-10-12 | $46.26 | $46.99 | $45.83 | $46.81 | $46.31 | 1,810,958 |
| 2017-10-11 | $46.72 | $46.72 | $45.87 | $46.50 | $46.01 | 908,200 |
| 2017-10-10 | $46.83 | $47.10 | $46.07 | $46.33 | $45.84 | 1,813,327 |
| 2017-10-09 | $46.66 | $46.75 | $46.10 | $46.17 | $45.68 | 969,325 |
| 2017-10-06 | $46.42 | $46.74 | $46.25 | $46.43 | $45.94 | 1,181,438 |
| 2017-10-05 | $45.81 | $46.74 | $45.47 | $46.55 | $46.05 | 3,433,936 |
| 2017-10-04 | $47.00 | $47.36 | $45.29 | $45.84 | $45.35 | 3,173,791 |
| 2017-10-03 | $46.16 | $46.89 | $45.94 | $46.88 | $46.38 | 2,248,511 |
| 2017-10-02 | $44.55 | $46.26 | $44.55 | $45.83 | $45.34 | 2,156,369 |
| 2017-09-29 | $44.41 | $45.71 | $44.38 | $45.04 | $44.56 | 3,516,533 |
| 2017-09-28 | $44.10 | $44.83 | $43.95 | $44.66 | $44.18 | 1,763,048 |
| 2017-09-27 | $43.92 | $44.50 | $43.46 | $43.87 | $43.40 | 2,821,545 |
| 2017-09-26 | $44.58 | $44.63 | $43.84 | $43.92 | $43.45 | 2,554,623 |
| 2017-09-25 | $43.84 | $44.53 | $43.51 | $44.12 | $43.65 | 3,592,031 |
| 2017-09-22 | $43.72 | $43.81 | $43.31 | $43.48 | $43.02 | 2,573,245 |
| 2017-09-21 | $43.75 | $44.00 | $43.30 | $43.91 | $43.44 | 1,919,924 |
| 2017-09-20 | $44.73 | $44.91 | $43.91 | $43.94 | $43.47 | 2,814,367 |
| 2017-09-19 | $43.85 | $44.47 | $43.65 | $44.34 | $43.87 | 1,509,269 |
| 2017-09-18 | $43.34 | $44.38 | $43.21 | $43.92 | $43.45 | 1,781,608 |
| 2017-09-15 | $43.57 | $43.70 | $42.97 | $43.62 | $43.16 | 2,950,756 |
| 2017-09-14 | $42.51 | $44.31 | $42.51 | $43.75 | $43.28 | 3,455,113 |
| 2017-09-13 | $42.50 | $42.72 | $42.03 | $42.40 | $41.95 | 1,287,840 |
| 2017-09-12 | $42.90 | $42.93 | $42.01 | $42.19 | $41.74 | 1,822,436 |
| 2017-09-11 | $42.94 | $43.03 | $41.77 | $42.49 | $42.04 | 2,275,743 |
| 2017-09-08 | $42.95 | $43.34 | $42.18 | $43.15 | $42.69 | 1,574,086 |
| 2017-09-07 | $43.45 | $43.45 | $42.61 | $42.97 | $42.51 | 1,368,997 |
| 2017-09-06 | $43.80 | $44.12 | $43.30 | $43.53 | $43.07 | 2,501,966 |
| 2017-09-05 | $43.87 | $44.46 | $43.20 | $43.70 | $43.24 | 1,960,050 |
| 2017-09-01 | $43.15 | $43.93 | $42.69 | $43.66 | $43.20 | 1,870,229 |
| 2017-08-31 | $41.35 | $42.90 | $41.30 | $42.79 | $42.33 | 1,758,730 |
| 2017-08-30 | $41.01 | $41.39 | $40.75 | $41.37 | $40.93 | 1,228,900 |
| 2017-08-29 | $41.81 | $41.91 | $40.69 | $41.33 | $40.89 | 1,912,106 |
| 2017-08-28 | $41.64 | $42.21 | $41.46 | $42.14 | $41.69 | 1,994,332 |
| 2017-08-25 | $42.44 | $42.44 | $41.06 | $41.25 | $40.81 | 2,126,842 |
| 2017-08-24 | $41.74 | $42.48 | $41.44 | $42.35 | $41.90 | 1,852,560 |
| 2017-08-23 | $41.12 | $41.62 | $40.87 | $41.55 | $41.11 | 1,152,543 |
| 2017-08-22 | $41.09 | $41.44 | $40.91 | $41.15 | $40.71 | 1,396,586 |
| 2017-08-21 | $41.45 | $41.77 | $40.36 | $40.80 | $40.37 | 2,571,044 |
| 2017-08-18 | $41.21 | $42.02 | $40.83 | $41.68 | $41.24 | 2,162,053 |
| 2017-08-17 | $41.83 | $42.05 | $41.00 | $41.00 | $40.56 | 1,190,759 |
| 2017-08-16 | $42.00 | $42.20 | $41.78 | $42.04 | $41.59 | 1,351,472 |
| 2017-08-15 | $42.50 | $42.61 | $41.84 | $42.21 | $41.76 | 1,926,488 |
| 2017-08-14 | $41.90 | $43.10 | $41.90 | $42.57 | $42.12 | 1,525,129 |
| 2017-08-11 | $40.75 | $43.02 | $40.75 | $42.59 | $42.14 | 3,168,493 |
| 2017-08-10 | $42.99 | $43.28 | $40.93 | $41.11 | $40.67 | 3,486,092 |
| 2017-08-09 | $42.72 | $43.10 | $42.17 | $43.00 | $42.54 | 2,255,471 |
| 2017-08-08 | $43.13 | $43.68 | $42.10 | $42.60 | $42.15 | 3,022,930 |
| 2017-08-07 | $44.54 | $44.73 | $42.88 | $43.15 | $42.69 | 4,323,681 |
| 2017-08-04 | $44.75 | $45.35 | $44.36 | $44.68 | $44.20 | 1,806,892 |
| 2017-08-03 | $44.96 | $45.33 | $44.64 | $44.72 | $44.24 | 1,090,051 |
| 2017-08-02 | $45.23 | $45.37 | $44.55 | $45.04 | $44.56 | 983,682 |
| 2017-08-01 | $45.38 | $46.15 | $45.17 | $45.32 | $44.84 | 1,887,412 |
| 2017-07-31 | $45.25 | $45.57 | $44.65 | $45.20 | $44.72 | 1,616,291 |
| 2017-07-28 | $45.30 | $45.73 | $45.15 | $45.21 | $44.73 | 1,713,989 |
| 2017-07-27 | $46.06 | $46.25 | $45.35 | $45.45 | $44.97 | 1,343,877 |
| 2017-07-26 | $46.25 | $46.62 | $45.50 | $46.20 | $45.71 | 1,356,716 |
| 2017-07-25 | $46.35 | $46.76 | $45.70 | $46.05 | $45.56 | 1,578,731 |
| 2017-07-24 | $45.15 | $46.09 | $44.97 | $46.02 | $45.53 | 1,663,908 |
| 2017-07-21 | $45.80 | $45.93 | $44.95 | $45.15 | $44.67 | 2,277,655 |
| 2017-07-20 | $47.00 | $47.48 | $45.41 | $45.55 | $45.07 | 1,973,495 |
| 2017-07-19 | $46.28 | $47.17 | $46.19 | $46.75 | $46.25 | 1,917,126 |
| 2017-07-18 | $47.43 | $47.50 | $46.31 | $46.58 | $46.08 | 1,734,724 |
| 2017-07-17 | $48.10 | $48.25 | $47.27 | $47.35 | $46.85 | 1,360,863 |
| 2017-07-14 | $47.37 | $48.28 | $47.35 | $48.10 | $47.59 | 806,731 |
| 2017-07-13 | $48.25 | $48.47 | $47.40 | $47.41 | $46.91 | 1,178,596 |
| 2017-07-12 | $47.90 | $48.64 | $47.74 | $48.05 | $47.54 | 2,050,155 |
| 2017-07-11 | $47.42 | $47.97 | $47.18 | $47.51 | $47.00 | 1,272,022 |
| 2017-07-10 | $47.42 | $47.55 | $47.01 | $47.48 | $46.97 | 1,251,106 |
| 2017-07-07 | $47.00 | $47.26 | $46.10 | $47.24 | $46.74 | 1,661,461 |
| 2017-07-06 | $47.88 | $48.57 | $46.89 | $46.91 | $46.41 | 1,685,383 |
| 2017-07-05 | $49.02 | $49.28 | $47.30 | $47.52 | $47.01 | 1,473,596 |
| 2017-07-03 | $48.80 | $49.59 | $48.65 | $49.35 | $48.82 | 872,733 |
| 2017-06-30 | $48.63 | $49.50 | $48.53 | $48.71 | $48.19 | 1,514,386 |
| 2017-06-29 | $48.40 | $48.88 | $48.28 | $48.57 | $48.05 | 1,025,918 |
| 2017-06-28 | $48.18 | $49.00 | $48.01 | $48.39 | $47.88 | 982,349 |
| 2017-06-27 | $48.54 | $49.26 | $47.85 | $47.85 | $47.34 | 1,230,171 |
| 2017-06-26 | $47.66 | $48.44 | $47.51 | $48.26 | $47.75 | 1,356,020 |
| 2017-06-23 | $47.11 | $47.92 | $47.04 | $47.62 | $47.11 | 901,529 |
| 2017-06-22 | $46.70 | $47.84 | $46.47 | $47.28 | $46.78 | 1,106,970 |
| 2017-06-21 | $46.21 | $47.11 | $45.90 | $46.65 | $46.15 | 1,507,389 |
| 2017-06-20 | $46.96 | $47.15 | $46.12 | $46.36 | $45.87 | 1,328,748 |
| 2017-06-19 | $47.13 | $47.77 | $46.90 | $47.67 | $47.16 | 1,247,504 |
| 2017-06-16 | $46.97 | $47.38 | $46.59 | $47.28 | $46.78 | 1,909,879 |
| 2017-06-15 | $46.80 | $47.00 | $45.69 | $46.59 | $46.09 | 1,710,776 |
| 2017-06-14 | $48.54 | $48.77 | $46.36 | $46.95 | $46.45 | 2,621,675 |
| 2017-06-13 | $48.66 | $49.26 | $48.28 | $48.31 | $47.80 | 1,803,283 |
| 2017-06-12 | $49.65 | $49.83 | $49.07 | $49.43 | $48.90 | 1,087,488 |
| 2017-06-09 | $48.48 | $49.50 | $48.35 | $49.25 | $48.73 | 1,182,661 |
| 2017-06-08 | $48.54 | $49.02 | $47.88 | $48.25 | $47.74 | 1,119,766 |
| 2017-06-07 | $49.81 | $50.09 | $48.26 | $48.45 | $47.93 | 1,576,968 |
| 2017-06-06 | $48.85 | $50.12 | $48.68 | $49.86 | $49.33 | 1,655,211 |
| 2017-06-05 | $48.59 | $49.54 | $48.50 | $49.26 | $48.74 | 1,171,321 |
| 2017-06-02 | $49.00 | $49.09 | $48.22 | $48.70 | $48.18 | 1,480,869 |
| 2017-06-01 | $49.00 | $50.15 | $48.70 | $49.26 | $48.74 | 1,308,854 |
| 2017-05-31 | $48.92 | $49.38 | $47.31 | $48.72 | $48.20 | 2,938,067 |
| 2017-05-30 | $50.00 | $50.18 | $49.14 | $49.23 | $48.71 | 1,578,176 |
| 2017-05-26 | $50.07 | $51.01 | $49.91 | $50.38 | $49.84 | 1,515,217 |
| 2017-05-25 | $50.43 | $51.41 | $49.26 | $50.23 | $49.70 | 2,432,642 |
| 2017-05-24 | $48.79 | $50.67 | $48.75 | $50.64 | $50.10 | 4,692,550 |
| 2017-05-23 | $49.62 | $49.85 | $48.72 | $48.82 | $48.30 | 1,975,260 |
| 2017-05-22 | $50.00 | $50.00 | $48.69 | $49.32 | $48.80 | 2,074,911 |
| 2017-05-19 | $48.79 | $50.71 | $48.79 | $49.75 | $49.22 | 3,701,619 |
| 2017-05-18 | $48.80 | $48.98 | $48.02 | $48.71 | $48.19 | 1,364,989 |
| 2017-05-17 | $49.30 | $49.59 | $48.30 | $48.80 | $48.28 | 1,361,225 |
| 2017-05-16 | $49.62 | $49.84 | $49.05 | $49.41 | $48.88 | 1,645,379 |
| 2017-05-15 | $49.59 | $49.88 | $48.90 | $49.35 | $48.82 | 2,728,167 |
| 2017-05-12 | $47.73 | $49.47 | $47.53 | $48.68 | $48.16 | 4,053,034 |
| 2017-05-11 | $47.25 | $47.25 | $46.36 | $47.14 | $46.64 | 2,358,310 |
| 2017-05-10 | $46.03 | $47.23 | $45.80 | $46.99 | $46.49 | 1,529,983 |
| 2017-05-09 | $47.00 | $47.20 | $45.47 | $45.96 | $45.47 | 1,252,503 |
| 2017-05-08 | $47.00 | $47.33 | $46.37 | $46.92 | $46.42 | 1,989,886 |
| 2017-05-05 | $44.89 | $46.99 | $44.76 | $46.82 | $46.32 | 1,741,134 |
| 2017-05-04 | $46.76 | $46.85 | $43.79 | $44.88 | $44.40 | 2,776,262 |
| 2017-05-03 | $45.76 | $46.10 | $45.27 | $45.66 | $45.17 | 2,374,201 |
| 2017-05-02 | $45.88 | $46.40 | $45.64 | $46.16 | $45.67 | 1,653,681 |
| 2017-05-01 | $45.15 | $45.74 | $45.00 | $45.62 | $45.13 | 1,494,264 |
| 2017-04-28 | $45.54 | $45.75 | $45.16 | $45.35 | $44.87 | 1,266,891 |
| 2017-04-27 | $45.80 | $46.14 | $45.15 | $45.40 | $44.92 | 1,350,054 |
| 2017-04-26 | $45.92 | $46.63 | $45.80 | $46.06 | $45.57 | 912,263 |
| 2017-04-25 | $46.24 | $46.54 | $45.77 | $46.34 | $45.85 | 1,134,294 |
| 2017-04-24 | $45.97 | $46.03 | $45.27 | $45.96 | $45.47 | 1,850,824 |
| 2017-04-21 | $46.14 | $46.36 | $45.28 | $45.67 | $45.18 | 1,570,798 |
| 2017-04-20 | $45.56 | $46.77 | $45.45 | $46.00 | $45.51 | 1,508,008 |
| 2017-04-19 | $46.94 | $46.94 | $45.35 | $45.76 | $45.27 | 3,782,359 |
| 2017-04-18 | $46.67 | $46.98 | $46.20 | $46.92 | $46.42 | 2,183,832 |
| 2017-04-17 | $46.84 | $46.95 | $46.18 | $46.73 | $46.23 | 1,576,118 |
| 2017-04-13 | $48.24 | $48.25 | $46.68 | $46.84 | $46.34 | 1,924,482 |
| 2017-04-12 | $48.74 | $49.20 | $47.54 | $48.01 | $47.50 | 2,147,862 |
| 2017-04-11 | $48.10 | $48.40 | $47.54 | $48.40 | $47.89 | 939,182 |
| 2017-04-10 | $47.93 | $48.60 | $47.50 | $48.45 | $47.93 | 1,164,055 |
| 2017-04-07 | $47.22 | $47.75 | $47.07 | $47.43 | $46.93 | 7,766 |
| 2017-04-06 | $47.30 | $47.65 | $47.03 | $47.49 | $46.98 | 10,455 |
| 2017-04-05 | $47.93 | $48.48 | $46.42 | $46.77 | $46.27 | 1,717,965 |
| 2017-04-04 | $46.94 | $47.89 | $46.83 | $47.45 | $46.95 | 2,088,885 |
| 2017-04-03 | $47.11 | $48.12 | $46.67 | $47.05 | $46.55 | 2,011,120 |
| 2017-03-31 | $46.29 | $47.45 | $45.60 | $47.27 | $46.77 | 3,112,678 |
| 2017-03-30 | $46.62 | $46.98 | $45.84 | $46.03 | $45.54 | 1,071,601 |
| 2017-03-29 | $45.75 | $46.98 | $45.35 | $46.60 | $46.10 | 2,398,345 |
| 2017-03-28 | $45.50 | $46.14 | $45.18 | $45.58 | $45.10 | 1,454,332 |
| 2017-03-27 | $44.94 | $45.40 | $44.01 | $45.20 | $44.72 | 1,588,592 |
| 2017-03-24 | $44.96 | $45.75 | $44.58 | $45.00 | $44.52 | 1,454,495 |
| 2017-03-23 | $44.00 | $45.10 | $44.00 | $44.52 | $44.05 | 1,888,197 |
| 2017-03-22 | $43.32 | $44.22 | $43.20 | $43.96 | $43.49 | 1,136,910 |
| 2017-03-21 | $44.76 | $45.36 | $43.62 | $43.74 | $43.27 | 1,196,263 |
| 2017-03-20 | $45.40 | $45.58 | $44.38 | $44.57 | $44.10 | 2,054,531 |
| 2017-03-17 | $45.60 | $45.92 | $45.36 | $45.63 | $45.14 | 1,553,405 |
| 2017-03-16 | $44.92 | $45.52 | $44.42 | $45.33 | $44.85 | 1,155,555 |
| 2017-03-15 | $45.18 | $45.18 | $44.40 | $44.88 | $44.40 | 1,542,583 |
| 2017-03-14 | $45.16 | $45.36 | $43.96 | $44.40 | $43.93 | 1,595,632 |
| 2017-03-13 | $45.62 | $46.34 | $45.62 | $45.96 | $45.47 | 1,168,134 |
| 2017-03-10 | $45.11 | $45.70 | $44.50 | $45.55 | $45.07 | 1,436,387 |
| 2017-03-09 | $44.83 | $45.43 | $43.75 | $44.92 | $44.44 | 1,903,310 |
| 2017-03-08 | $46.80 | $47.02 | $45.02 | $45.09 | $44.61 | 2,123,139 |
| 2017-03-07 | $47.42 | $47.57 | $47.05 | $47.06 | $46.56 | 1,185,163 |
| 2017-03-06 | $47.07 | $47.66 | $46.81 | $47.55 | $47.04 | 690,752 |
| 2017-03-03 | $46.64 | $47.89 | $46.64 | $47.50 | $46.99 | 1,241,302 |
| 2017-03-02 | $47.62 | $47.89 | $46.55 | $46.67 | $46.17 | 1,892,505 |
| 2017-03-01 | $48.32 | $48.76 | $47.84 | $48.00 | $47.49 | 2,255,653 |
| 2017-02-28 | $48.26 | $49.13 | $47.74 | $48.05 | $47.54 | 2,480,839 |
| 2017-02-27 | $48.65 | $49.50 | $47.66 | $48.91 | $48.39 | 2,982,532 |
| 2017-02-24 | $46.83 | $47.50 | $46.42 | $47.46 | $46.96 | 2,321,416 |
| 2017-02-23 | $47.65 | $47.84 | $46.97 | $47.35 | $46.85 | 1,447,967 |
| 2017-02-22 | $47.20 | $47.67 | $46.00 | $47.22 | $46.72 | 1,904,650 |
| 2017-02-21 | $47.00 | $47.55 | $46.83 | $47.36 | $46.86 | 2,023,612 |
| 2017-02-17 | $46.48 | $47.18 | $46.42 | $46.71 | $46.21 | 1,099,323 |
| 2017-02-16 | $48.44 | $48.50 | $46.70 | $46.84 | $46.34 | 1,604,430 |
| 2017-02-15 | $47.71 | $48.30 | $47.60 | $47.69 | $47.18 | 1,259,163 |
| 2017-02-14 | $48.55 | $48.55 | $47.53 | $47.88 | $47.37 | 1,554,408 |
| 2017-02-13 | $48.62 | $48.97 | $47.73 | $48.14 | $47.63 | 2,321,977 |
| 2017-02-10 | $49.41 | $49.89 | $48.67 | $48.93 | $48.41 | 1,747,989 |
| 2017-02-09 | $48.58 | $49.32 | $47.91 | $49.19 | $48.67 | 1,717,838 |
| 2017-02-08 | $47.72 | $48.24 | $47.40 | $48.01 | $47.50 | 1,521,339 |
| 2017-02-07 | $48.13 | $48.21 | $47.14 | $47.81 | $47.30 | 2,522,644 |
| 2017-02-06 | $49.64 | $49.64 | $48.24 | $48.50 | $47.98 | 2,090,909 |
| 2017-02-03 | $49.59 | $50.00 | $48.75 | $49.43 | $48.90 | 4,158,130 |
| 2017-02-02 | $47.02 | $49.45 | $46.80 | $49.33 | $48.81 | 3,081,369 |
| 2017-02-01 | $47.81 | $48.13 | $46.43 | $47.10 | $46.60 | 2,051,631 |
| 2017-01-31 | $47.50 | $48.00 | $46.45 | $47.65 | $47.14 | 2,137,394 |
| 2017-01-30 | $49.01 | $49.01 | $47.14 | $47.45 | $46.95 | 2,591,824 |
| 2017-01-27 | $50.02 | $50.45 | $48.93 | $49.07 | $48.55 | 2,861,487 |
| 2017-01-26 | $48.50 | $50.53 | $47.71 | $50.42 | $49.88 | 7,141,381 |
| 2017-01-25 | $45.83 | $48.97 | $45.65 | $48.23 | $47.72 | 6,611,851 |
| 2017-01-24 | $43.46 | $45.68 | $43.45 | $45.65 | $45.16 | 3,703,140 |
| 2017-01-23 | $42.99 | $43.21 | $42.47 | $43.06 | $42.60 | 1,680,906 |
| 2017-01-20 | $42.82 | $43.65 | $42.82 | $43.26 | $42.80 | 2,384,745 |
| 2017-01-19 | $42.66 | $43.00 | $42.44 | $42.64 | $42.19 | 2,134,601 |
| 2017-01-18 | $43.25 | $43.60 | $42.71 | $42.82 | $42.36 | 2,467,286 |
| 2017-01-17 | $43.53 | $44.04 | $43.47 | $43.68 | $43.22 | 1,885,360 |
| 2017-01-13 | $43.28 | $43.60 | $43.15 | $43.45 | $42.99 | 782,397 |
| 2017-01-12 | $43.69 | $43.80 | $43.12 | $43.48 | $43.02 | 1,219,790 |
| 2017-01-11 | $43.70 | $43.82 | $43.20 | $43.35 | $42.89 | 1,217,411 |
| 2017-01-10 | $43.83 | $43.83 | $43.05 | $43.35 | $42.89 | 1,802,377 |
| 2017-01-09 | $44.36 | $44.73 | $43.76 | $43.84 | $43.37 | 2,063,357 |
| 2017-01-06 | $44.67 | $45.38 | $44.23 | $44.90 | $44.42 | 3,089,749 |
| 2017-01-05 | $43.26 | $44.60 | $43.01 | $44.45 | $43.98 | 3,020,108 |
| 2017-01-04 | $42.54 | $43.60 | $42.17 | $43.00 | $42.54 | 2,197,181 |
| 2017-01-03 | $41.46 | $42.83 | $41.46 | $42.35 | $41.90 | 1,977,965 |
| 2016-12-30 | $41.81 | $42.12 | $41.40 | $41.43 | $40.99 | 2,087,178 |
| 2016-12-29 | $42.41 | $42.50 | $41.57 | $41.99 | $41.54 | 1,059,280 |
| 2016-12-28 | $42.02 | $42.37 | $41.51 | $42.27 | $41.82 | 1,401,908 |
| 2016-12-27 | $41.64 | $42.16 | $41.28 | $41.98 | $41.53 | 1,042,507 |
| 2016-12-23 | $41.06 | $41.59 | $40.85 | $41.55 | $41.11 | 722,780 |
| 2016-12-22 | $41.55 | $41.75 | $41.15 | $41.26 | $40.82 | 1,822,767 |
| 2016-12-21 | $40.92 | $41.69 | $40.80 | $41.37 | $40.93 | 3,192,080 |
| 2016-12-20 | $41.50 | $41.79 | $40.64 | $40.85 | $40.42 | 2,720,751 |
| 2016-12-19 | $42.56 | $42.89 | $41.56 | $41.62 | $41.18 | 2,032,108 |
| 2016-12-16 | $42.69 | $43.34 | $41.97 | $42.80 | $42.34 | 2,386,614 |
| 2016-12-15 | $41.28 | $42.69 | $40.83 | $42.58 | $42.13 | 2,430,341 |
| 2016-12-14 | $42.98 | $43.10 | $41.60 | $41.62 | $41.18 | 3,322,723 |
| 2016-12-13 | $43.14 | $43.62 | $42.90 | $43.10 | $42.64 | 2,563,271 |
| 2016-12-12 | $44.03 | $44.03 | $42.89 | $43.00 | $42.54 | 3,692,532 |
| 2016-12-09 | $42.90 | $43.64 | $42.84 | $43.01 | $42.55 | 3,465,739 |
| 2016-12-08 | $42.20 | $42.65 | $41.87 | $42.65 | $42.20 | 2,151,791 |
| 2016-12-07 | $42.23 | $42.32 | $41.55 | $41.95 | $41.50 | 2,001,157 |
| 2016-12-06 | $41.78 | $42.53 | $41.65 | $42.17 | $41.72 | 2,922,551 |
| 2016-12-05 | $41.63 | $42.04 | $41.30 | $41.80 | $41.36 | 2,081,132 |
| 2016-12-02 | $41.25 | $41.57 | $40.93 | $41.27 | $40.83 | 1,512,347 |
| 2016-12-01 | $41.75 | $42.19 | $40.92 | $41.29 | $40.85 | 3,893,256 |
| 2016-11-30 | $40.95 | $42.17 | $40.55 | $40.86 | $40.43 | 3,732,236 |
| 2016-11-29 | $39.15 | $39.56 | $38.75 | $38.97 | $38.56 | 2,358,923 |
| 2016-11-28 | $40.16 | $40.66 | $39.81 | $39.88 | $39.46 | 1,804,838 |
| 2016-11-25 | $40.11 | $40.41 | $39.41 | $40.12 | $39.69 | 779,185 |
| 2016-11-23 | $39.42 | $40.70 | $39.42 | $40.61 | $40.18 | 1,770,460 |
| 2016-11-22 | $39.96 | $40.45 | $39.43 | $39.83 | $39.41 | 3,128,168 |
| 2016-11-21 | $39.16 | $39.88 | $38.70 | $39.83 | $39.41 | 2,868,724 |
| 2016-11-18 | $38.40 | $39.20 | $37.85 | $38.45 | $38.04 | 4,206,206 |
| 2016-11-17 | $37.80 | $38.22 | $37.32 | $37.87 | $37.47 | 1,954,565 |
| 2016-11-16 | $37.71 | $37.91 | $36.83 | $37.09 | $36.70 | 1,926,676 |
| 2016-11-15 | $36.77 | $37.82 | $36.41 | $37.80 | $37.40 | 3,229,196 |
| 2016-11-14 | $35.69 | $36.31 | $35.07 | $36.13 | $35.75 | 2,318,237 |
| 2016-11-11 | $36.99 | $37.33 | $35.50 | $35.79 | $35.41 | 3,333,837 |
| 2016-11-10 | $37.48 | $37.88 | $36.84 | $37.40 | $37.00 | 2,383,470 |
| 2016-11-09 | $37.01 | $38.00 | $37.00 | $37.50 | $37.10 | 3,289,862 |
| 2016-11-08 | $38.93 | $38.93 | $37.15 | $37.67 | $37.27 | 2,437,731 |
| 2016-11-07 | $36.84 | $37.95 | $36.84 | $37.48 | $37.08 | 3,091,875 |
| 2016-11-04 | $36.30 | $37.38 | $36.13 | $36.84 | $36.45 | 3,413,538 |
| 2016-11-03 | $37.22 | $38.73 | $36.50 | $36.62 | $36.23 | 2,884,606 |
| 2016-11-02 | $36.95 | $37.37 | $36.12 | $36.20 | $35.81 | 2,741,663 |
| 2016-11-01 | $38.00 | $38.00 | $36.75 | $37.42 | $37.02 | 2,931,154 |
| 2016-10-31 | $38.20 | $38.40 | $37.16 | $37.70 | $37.30 | 3,040,835 |
| 2016-10-28 | $39.32 | $39.72 | $38.52 | $38.75 | $38.34 | 1,809,775 |
| 2016-10-27 | $39.50 | $39.94 | $38.93 | $39.47 | $39.05 | 2,326,692 |
| 2016-10-26 | $39.53 | $40.04 | $38.90 | $39.32 | $38.90 | 3,148,074 |
| 2016-10-25 | $40.87 | $41.67 | $39.84 | $40.09 | $39.66 | 2,301,367 |
| 2016-10-24 | $41.20 | $41.92 | $40.80 | $41.03 | $40.59 | 1,183,001 |
| 2016-10-21 | $41.49 | $41.83 | $41.27 | $41.39 | $40.95 | 906,566 |
| 2016-10-20 | $41.06 | $41.86 | $41.03 | $41.59 | $41.15 | 1,296,916 |
| 2016-10-19 | $42.00 | $42.24 | $41.60 | $41.62 | $41.18 | 1,633,894 |
| 2016-10-18 | $40.63 | $42.10 | $40.63 | $41.61 | $41.17 | 1,549,366 |
| 2016-10-17 | $40.61 | $41.18 | $40.17 | $41.07 | $40.63 | 1,697,807 |
| 2016-10-14 | $41.44 | $41.71 | $40.42 | $40.69 | $40.26 | 2,340,716 |
| 2016-10-13 | $41.40 | $41.81 | $41.04 | $41.48 | $41.04 | 2,455,599 |
| 2016-10-12 | $42.04 | $42.10 | $41.12 | $41.71 | $41.27 | 1,449,235 |
| 2016-10-11 | $42.15 | $42.19 | $41.43 | $42.00 | $41.55 | 1,857,991 |
| 2016-10-10 | $42.70 | $42.95 | $41.90 | $42.14 | $41.69 | 1,411,185 |
| 2016-10-07 | $41.66 | $42.26 | $41.64 | $42.01 | $41.56 | 1,689,986 |
| 2016-10-06 | $42.07 | $42.43 | $41.68 | $41.80 | $41.36 | 1,703,155 |
| 2016-10-05 | $42.47 | $42.86 | $41.90 | $42.08 | $41.63 | 1,951,413 |
| 2016-10-04 | $42.54 | $42.77 | $41.76 | $42.10 | $41.65 | 2,719,820 |
| 2016-10-03 | $42.45 | $44.45 | $41.92 | $42.11 | $41.66 | 3,126,653 |
| 2016-09-30 | $43.10 | $43.99 | $42.25 | $43.60 | $43.14 | 6,175,504 |
| 2016-09-29 | $44.20 | $44.80 | $43.17 | $43.37 | $42.91 | 1,745,561 |
| 2016-09-28 | $42.72 | $44.30 | $41.74 | $44.20 | $43.73 | 2,702,495 |
| 2016-09-27 | $42.55 | $42.89 | $41.72 | $42.22 | $41.77 | 1,457,373 |
| 2016-09-26 | $43.72 | $44.04 | $42.56 | $42.90 | $42.44 | 1,506,479 |
| 2016-09-23 | $44.05 | $45.43 | $43.44 | $43.72 | $43.25 | 2,308,460 |
| 2016-09-22 | $44.97 | $46.00 | $44.36 | $44.49 | $44.02 | 2,249,528 |
| 2016-09-21 | $43.66 | $44.39 | $43.26 | $44.30 | $43.83 | 1,579,893 |
| 2016-09-20 | $42.64 | $43.38 | $42.64 | $42.96 | $42.50 | 1,102,727 |
| 2016-09-19 | $42.76 | $43.39 | $42.43 | $43.07 | $42.61 | 2,695,114 |
| 2016-09-16 | $42.70 | $43.44 | $42.50 | $42.93 | $42.47 | 1,353,675 |
| 2016-09-15 | $44.00 | $44.00 | $42.89 | $43.44 | $42.98 | 1,162,737 |
| 2016-09-14 | $43.37 | $44.05 | $42.65 | $42.85 | $42.39 | 1,599,273 |
| 2016-09-13 | $44.10 | $44.84 | $42.80 | $43.53 | $43.07 | 2,258,649 |
| 2016-09-12 | $44.18 | $45.82 | $43.20 | $45.01 | $44.53 | 2,911,518 |
| 2016-09-09 | $45.05 | $46.00 | $44.83 | $45.00 | $44.52 | 2,261,871 |
| 2016-09-08 | $44.95 | $45.96 | $44.76 | $45.89 | $45.40 | 1,740,140 |
| 2016-09-07 | $45.00 | $45.50 | $44.74 | $44.86 | $44.38 | 1,908,298 |
| 2016-09-06 | $43.62 | $44.95 | $43.51 | $44.90 | $44.42 | 1,502,448 |
| 2016-09-02 | $43.07 | $43.85 | $42.87 | $43.65 | $43.19 | 1,314,131 |
| 2016-09-01 | $42.64 | $43.39 | $42.37 | $42.67 | $42.22 | 1,469,499 |
| 2016-08-31 | $43.36 | $43.49 | $42.25 | $42.90 | $42.44 | 1,853,536 |
| 2016-08-30 | $44.10 | $44.41 | $43.41 | $43.49 | $43.03 | 1,369,779 |
| 2016-08-29 | $43.96 | $44.50 | $43.65 | $44.06 | $43.59 | 816,393 |
| 2016-08-26 | $43.43 | $44.41 | $43.35 | $43.99 | $43.52 | 1,724,544 |
| 2016-08-25 | $43.05 | $43.87 | $43.04 | $43.32 | $42.86 | 984,955 |
| 2016-08-24 | $44.35 | $44.66 | $42.85 | $43.20 | $42.74 | 1,716,835 |
| 2016-08-23 | $44.50 | $45.01 | $44.21 | $44.50 | $44.03 | 915,708 |
| 2016-08-22 | $44.13 | $44.40 | $43.57 | $44.17 | $43.70 | 1,228,481 |
| 2016-08-19 | $45.25 | $45.57 | $44.77 | $45.00 | $44.52 | 1,764,271 |
| 2016-08-18 | $45.00 | $45.94 | $44.86 | $45.61 | $45.12 | 2,297,848 |
| 2016-08-17 | $44.50 | $45.15 | $44.28 | $44.86 | $44.38 | 2,987,072 |
| 2016-08-16 | $43.21 | $44.55 | $43.00 | $44.21 | $43.74 | 2,289,438 |
| 2016-08-15 | $43.27 | $43.96 | $43.27 | $43.84 | $43.37 | 2,240,730 |
| 2016-08-12 | $42.75 | $43.22 | $42.18 | $42.99 | $42.53 | 1,677,859 |
| 2016-08-11 | $42.21 | $43.07 | $41.63 | $42.44 | $41.99 | 1,491,518 |
| 2016-08-10 | $42.73 | $42.89 | $41.88 | $42.02 | $41.57 | 1,939,349 |
| 2016-08-09 | $42.31 | $44.15 | $41.91 | $42.20 | $41.75 | 3,015,062 |
| 2016-08-08 | $42.79 | $43.76 | $42.42 | $42.96 | $42.50 | 3,375,650 |
| 2016-08-05 | $41.51 | $42.65 | $41.29 | $42.13 | $41.68 | 1,841,768 |
| 2016-08-04 | $40.52 | $41.58 | $40.52 | $41.24 | $40.80 | 2,139,101 |
| 2016-08-03 | $39.58 | $40.89 | $39.37 | $40.78 | $40.35 | 1,800,114 |
| 2016-08-02 | $39.64 | $39.81 | $38.75 | $39.35 | $38.93 | 2,824,021 |
| 2016-08-01 | $41.69 | $41.69 | $39.37 | $39.37 | $38.95 | 3,125,179 |
| 2016-07-29 | $41.19 | $42.07 | $40.66 | $41.83 | $41.38 | 1,928,440 |
| 2016-07-28 | $41.20 | $41.56 | $40.68 | $41.50 | $41.06 | 1,440,877 |
| 2016-07-27 | $41.63 | $41.87 | $40.23 | $41.10 | $40.66 | 2,437,833 |
| 2016-07-26 | $40.49 | $41.64 | $40.42 | $41.33 | $40.89 | 1,985,185 |
| 2016-07-25 | $41.00 | $41.00 | $40.45 | $40.57 | $40.14 | 2,398,571 |
| 2016-07-22 | $40.35 | $41.23 | $40.16 | $41.08 | $40.64 | 2,606,859 |
| 2016-07-21 | $40.11 | $41.81 | $40.00 | $40.12 | $39.69 | 2,982,517 |
| 2016-07-20 | $39.18 | $40.39 | $39.18 | $40.00 | $39.57 | 1,992,213 |
| 2016-07-19 | $39.76 | $39.85 | $38.80 | $39.46 | $39.04 | 2,056,730 |
| 2016-07-18 | $39.75 | $40.32 | $39.39 | $40.15 | $39.72 | 2,279,325 |
| 2016-07-15 | $39.80 | $40.00 | $39.28 | $39.86 | $39.44 | 2,505,775 |
| 2016-07-14 | $39.46 | $39.55 | $38.75 | $39.45 | $39.03 | 1,512,704 |
| 2016-07-13 | $39.05 | $39.50 | $38.05 | $38.99 | $38.58 | 1,837,699 |
| 2016-07-12 | $38.63 | $39.57 | $38.32 | $39.04 | $38.62 | 2,990,955 |
| 2016-07-11 | $38.34 | $38.39 | $37.33 | $37.75 | $37.35 | 1,718,446 |
| 2016-07-08 | $37.48 | $38.08 | $37.06 | $37.66 | $37.26 | 2,057,378 |
| 2016-07-07 | $37.58 | $37.87 | $36.67 | $37.10 | $36.71 | 3,115,426 |
| 2016-07-06 | $36.82 | $37.50 | $36.50 | $37.02 | $36.63 | 4,053,939 |
| 2016-07-05 | $37.76 | $38.19 | $35.86 | $37.14 | $36.74 | 3,322,653 |
| 2016-07-01 | $37.34 | $39.00 | $37.26 | $38.65 | $38.24 | 2,832,603 |
| 2016-06-30 | $37.00 | $37.60 | $36.27 | $37.55 | $37.15 | 2,212,548 |
| 2016-06-29 | $35.72 | $37.74 | $35.38 | $37.03 | $36.64 | 3,908,007 |
| 2016-06-28 | $34.30 | $35.34 | $34.30 | $35.01 | $34.64 | 2,579,654 |
| 2016-06-27 | $34.01 | $34.95 | $33.38 | $33.75 | $33.39 | 3,222,388 |
| 2016-06-24 | $35.09 | $36.67 | $34.37 | $34.80 | $34.43 | 5,027,499 |
| 2016-06-23 | $35.95 | $37.73 | $35.63 | $37.67 | $37.27 | 3,675,745 |
| 2016-06-22 | $35.60 | $36.50 | $35.45 | $35.45 | $35.07 | 3,905,458 |
| 2016-06-21 | $35.40 | $35.57 | $34.44 | $35.43 | $35.05 | 3,846,764 |
| 2016-06-20 | $34.86 | $36.04 | $34.83 | $35.20 | $34.83 | 3,447,535 |
| 2016-06-17 | $33.37 | $34.51 | $33.37 | $34.51 | $34.14 | 2,858,174 |
| 2016-06-16 | $32.50 | $33.17 | $31.85 | $33.09 | $32.74 | 1,494,478 |
| 2016-06-15 | $32.28 | $33.48 | $32.01 | $33.10 | $32.75 | 2,249,201 |
| 2016-06-14 | $33.49 | $33.85 | $31.87 | $32.50 | $32.15 | 2,944,757 |
| 2016-06-13 | $33.73 | $34.61 | $33.19 | $33.24 | $32.89 | 2,007,588 |
| 2016-06-10 | $36.08 | $36.16 | $34.22 | $34.22 | $33.86 | 1,778,092 |
| 2016-06-09 | $37.00 | $38.15 | $36.55 | $36.55 | $36.16 | 2,809,775 |
| 2016-06-08 | $36.00 | $37.68 | $35.65 | $37.25 | $36.85 | 3,482,528 |
| 2016-06-07 | $34.00 | $35.76 | $33.72 | $35.59 | $35.21 | 2,612,384 |
| 2016-06-06 | $33.67 | $33.85 | $33.13 | $33.64 | $33.28 | 1,727,478 |
| 2016-06-03 | $34.31 | $34.50 | $33.29 | $33.36 | $33.01 | 1,789,847 |
| 2016-06-02 | $31.87 | $34.04 | $31.85 | $34.01 | $33.65 | 1,849,175 |
| 2016-06-01 | $31.87 | $32.37 | $31.02 | $32.24 | $31.90 | 1,991,493 |
| 2016-05-31 | $33.13 | $33.25 | $32.13 | $32.13 | $31.79 | 2,705,389 |
| 2016-05-27 | $32.67 | $33.46 | $32.60 | $32.77 | $32.42 | 1,769,133 |
| 2016-05-26 | $34.03 | $34.49 | $33.24 | $33.27 | $32.92 | 975,975 |
| 2016-05-25 | $33.19 | $33.98 | $32.96 | $33.65 | $33.29 | 1,145,461 |
| 2016-05-24 | $33.51 | $33.68 | $32.30 | $32.89 | $32.54 | 1,595,620 |
| 2016-05-23 | $33.35 | $33.78 | $32.89 | $33.21 | $32.86 | 1,200,857 |
| 2016-05-20 | $33.00 | $34.15 | $32.60 | $33.85 | $33.49 | 1,865,893 |
| 2016-05-19 | $33.01 | $33.44 | $32.03 | $32.88 | $32.53 | 2,897,634 |
| 2016-05-18 | $35.47 | $35.48 | $33.62 | $33.83 | $33.47 | 3,036,528 |
| 2016-05-17 | $35.31 | $35.95 | $34.56 | $35.48 | $35.10 | 2,750,873 |
| 2016-05-16 | $34.40 | $35.39 | $34.21 | $35.04 | $34.67 | 1,676,612 |
| 2016-05-13 | $34.55 | $34.93 | $33.82 | $33.99 | $33.63 | 2,152,913 |
| 2016-05-12 | $34.05 | $35.58 | $34.05 | $34.75 | $34.38 | 4,959,508 |
| 2016-05-11 | $33.39 | $33.83 | $32.55 | $32.72 | $32.37 | 1,677,390 |
| 2016-05-10 | $32.17 | $33.59 | $32.17 | $33.49 | $33.13 | 2,129,559 |
| 2016-05-09 | $33.51 | $33.61 | $31.71 | $32.15 | $31.81 | 3,633,528 |
| 2016-05-06 | $35.72 | $36.23 | $33.23 | $33.82 | $33.46 | 3,384,426 |
| 2016-05-05 | $36.56 | $37.47 | $35.97 | $36.11 | $35.73 | 1,690,499 |
| 2016-05-04 | $37.50 | $37.74 | $35.06 | $35.85 | $35.47 | 2,824,705 |
| 2016-05-03 | $38.43 | $38.89 | $36.79 | $37.37 | $36.97 | 1,581,690 |
| 2016-05-02 | $39.26 | $39.40 | $38.44 | $38.99 | $38.58 | 2,050,871 |
| 2016-04-29 | $38.43 | $39.75 | $38.08 | $38.88 | $38.47 | 2,286,996 |
| 2016-04-28 | $39.10 | $39.68 | $38.18 | $38.62 | $38.21 | 2,245,100 |
| 2016-04-27 | $37.85 | $39.35 | $37.60 | $39.11 | $38.69 | 2,559,759 |
| 2016-04-26 | $36.94 | $37.54 | $36.32 | $37.25 | $36.85 | 2,384,800 |
| 2016-04-25 | $37.57 | $37.68 | $36.35 | $36.75 | $36.36 | 1,830,397 |
| 2016-04-22 | $37.00 | $37.53 | $37.00 | $37.40 | $37.00 | 2,786,757 |
| 2016-04-21 | $37.91 | $38.14 | $37.18 | $37.21 | $36.81 | 2,043,988 |
| 2016-04-20 | $37.04 | $38.28 | $36.71 | $37.77 | $37.37 | 2,470,384 |
| 2016-04-19 | $37.21 | $37.42 | $35.74 | $37.12 | $36.73 | 3,748,050 |
| 2016-04-18 | $35.66 | $37.35 | $35.10 | $36.90 | $36.51 | 3,445,852 |
| 2016-04-15 | $38.41 | $38.65 | $36.61 | $37.13 | $36.73 | 4,293,775 |
| 2016-04-14 | $37.90 | $39.31 | $37.80 | $39.03 | $38.61 | 2,841,460 |
| 2016-04-13 | $37.00 | $37.96 | $36.61 | $37.92 | $37.52 | 2,537,963 |
| 2016-04-12 | $35.61 | $37.85 | $35.53 | $37.17 | $36.77 | 2,901,420 |
| 2016-04-11 | $35.09 | $36.28 | $34.91 | $35.44 | $35.06 | 2,185,308 |
| 2016-04-08 | $35.01 | $35.44 | $34.43 | $34.87 | $34.50 | 1,544,405 |
| 2016-04-07 | $33.72 | $34.46 | $33.38 | $34.20 | $33.84 | 1,293,693 |
| 2016-04-06 | $33.79 | $34.50 | $33.20 | $33.97 | $33.61 | 2,584,184 |
| 2016-04-05 | $32.88 | $34.31 | $32.77 | $33.28 | $32.93 | 1,525,593 |
| 2016-04-04 | $33.72 | $34.44 | $33.25 | $33.31 | $32.96 | 1,996,452 |
| 2016-04-01 | $33.08 | $34.00 | $32.91 | $33.77 | $33.41 | 1,686,927 |
| 2016-03-31 | $33.71 | $34.22 | $33.46 | $33.83 | $33.47 | 2,157,886 |
| 2016-03-30 | $33.65 | $34.84 | $33.05 | $33.71 | $33.35 | 1,933,233 |
| 2016-03-29 | $33.10 | $33.61 | $31.76 | $33.19 | $32.84 | 2,394,904 |
| 2016-03-28 | $34.05 | $34.12 | $32.72 | $33.20 | $32.85 | 2,181,403 |
| 2016-03-24 | $34.27 | $35.02 | $33.52 | $34.12 | $33.76 | 3,575,093 |
| 2016-03-23 | $35.45 | $36.10 | $34.75 | $34.82 | $34.45 | 2,353,464 |
| 2016-03-22 | $35.24 | $36.05 | $35.10 | $35.88 | $35.50 | 2,072,579 |
| 2016-03-21 | $35.43 | $36.51 | $35.21 | $35.89 | $35.51 | 1,908,202 |
| 2016-03-18 | $37.84 | $37.97 | $35.43 | $35.65 | $35.27 | 3,952,692 |
| 2016-03-17 | $38.02 | $38.12 | $37.02 | $37.25 | $36.85 | 2,445,510 |
| 2016-03-16 | $36.10 | $37.54 | $35.41 | $37.53 | $37.13 | 2,657,081 |
| 2016-03-15 | $37.07 | $37.41 | $35.10 | $35.85 | $35.47 | 3,641,996 |
| 2016-03-14 | $36.30 | $37.96 | $36.25 | $37.60 | $37.20 | 1,983,127 |
| 2016-03-11 | $36.51 | $37.38 | $36.13 | $36.98 | $36.59 | 2,849,738 |
| 2016-03-10 | $36.20 | $36.32 | $34.91 | $35.70 | $35.32 | 3,363,647 |
| 2016-03-09 | $36.00 | $36.75 | $34.51 | $36.05 | $35.67 | 4,843,506 |
| 2016-03-08 | $38.39 | $38.48 | $34.86 | $35.41 | $35.03 | 4,983,821 |
| 2016-03-07 | $38.00 | $38.84 | $37.10 | $38.47 | $38.06 | 4,354,618 |
| 2016-03-04 | $38.00 | $38.73 | $37.05 | $38.04 | $37.64 | 5,208,783 |
| 2016-03-03 | $36.50 | $37.67 | $36.16 | $37.05 | $36.66 | 4,438,087 |
| 2016-03-02 | $34.33 | $36.52 | $33.87 | $36.50 | $36.11 | 5,597,577 |
| 2016-03-01 | $36.01 | $36.59 | $34.62 | $35.03 | $34.66 | 6,740,636 |
| 2016-02-29 | $36.30 | $36.58 | $34.67 | $35.75 | $35.37 | 4,489,728 |
| 2016-02-26 | $35.75 | $37.57 | $35.43 | $35.67 | $35.29 | 6,123,842 |
| 2016-02-25 | $34.40 | $35.37 | $32.77 | $34.61 | $34.24 | 4,615,618 |
| 2016-02-24 | $30.00 | $34.48 | $29.58 | $33.62 | $33.26 | 9,730,562 |
| 2016-02-23 | $31.59 | $32.29 | $29.93 | $30.50 | $30.18 | 4,738,213 |
| 2016-02-22 | $30.15 | $31.41 | $29.98 | $30.32 | $30.00 | 3,519,897 |
| 2016-02-19 | $28.35 | $30.47 | $28.18 | $29.37 | $29.06 | 3,869,554 |
| 2016-02-18 | $29.30 | $29.53 | $27.80 | $29.26 | $28.95 | 4,135,899 |
| 2016-02-17 | $27.05 | $29.36 | $26.76 | $28.37 | $28.07 | 6,687,768 |
| 2016-02-16 | $26.97 | $27.09 | $25.91 | $26.58 | $26.30 | 3,458,031 |
| 2016-02-12 | $25.54 | $26.30 | $24.49 | $26.05 | $25.77 | 2,834,701 |
| 2016-02-11 | $24.32 | $25.30 | $23.82 | $24.75 | $24.49 | 5,665,380 |
| 2016-02-10 | $24.11 | $25.75 | $23.74 | $24.97 | $24.70 | 3,679,003 |
| 2016-02-09 | $23.35 | $24.89 | $23.14 | $24.46 | $24.20 | 8,171,517 |
| 2016-02-08 | $24.04 | $24.13 | $22.80 | $23.65 | $23.40 | 6,207,124 |
| 2016-02-05 | $27.33 | $27.36 | $23.98 | $25.03 | $24.76 | 8,916,293 |
| 2016-02-04 | $28.43 | $28.71 | $26.21 | $27.56 | $27.27 | 7,003,979 |
| 2016-02-03 | $27.68 | $28.60 | $26.27 | $28.46 | $28.16 | 5,030,757 |
| 2016-02-02 | $28.50 | $29.00 | $26.95 | $27.15 | $26.86 | 4,153,746 |
| 2016-02-01 | $29.33 | $29.94 | $29.05 | $29.28 | $28.97 | 2,541,406 |
| 2016-01-29 | $29.76 | $30.61 | $29.42 | $30.05 | $29.73 | 3,032,793 |
| 2016-01-28 | $30.00 | $30.61 | $29.06 | $29.63 | $29.31 | 3,490,234 |
| 2016-01-27 | $29.00 | $29.60 | $28.14 | $29.17 | $28.86 | 2,960,552 |
| 2016-01-26 | $30.12 | $30.12 | $28.00 | $29.07 | $28.76 | 3,647,085 |
| 2016-01-25 | $30.72 | $31.42 | $28.93 | $29.39 | $29.08 | 3,313,032 |
| 2016-01-22 | $30.45 | $32.93 | $30.03 | $31.62 | $31.28 | 4,138,677 |
| 2016-01-21 | $28.53 | $29.67 | $27.62 | $29.13 | $28.82 | 4,484,488 |
| 2016-01-20 | $28.16 | $29.14 | $26.77 | $28.52 | $28.22 | 5,135,328 |
| 2016-01-19 | $32.00 | $32.28 | $29.44 | $30.01 | $29.69 | 4,561,771 |
| 2016-01-15 | $30.62 | $32.69 | $30.62 | $32.00 | $31.66 | 3,533,536 |
| 2016-01-14 | $32.26 | $33.36 | $31.45 | $32.81 | $32.46 | 3,657,654 |
| 2016-01-13 | $34.75 | $35.48 | $31.56 | $32.59 | $32.24 | 6,059,485 |
| 2016-01-12 | $34.06 | $34.35 | $32.83 | $33.47 | $33.11 | 4,641,517 |
| 2016-01-11 | $35.38 | $36.00 | $33.30 | $33.79 | $33.43 | 4,837,772 |
| 2016-01-08 | $35.41 | $35.83 | $34.50 | $35.01 | $34.64 | 1,920,189 |
| 2016-01-07 | $36.37 | $36.70 | $34.16 | $34.97 | $34.60 | 3,473,839 |
| 2016-01-06 | $37.51 | $38.70 | $36.75 | $37.06 | $36.67 | 2,098,817 |
| 2016-01-05 | $37.56 | $39.00 | $37.37 | $38.47 | $38.06 | 2,903,163 |
| 2016-01-04 | $37.01 | $37.99 | $36.41 | $37.51 | $37.11 | 2,246,475 |
| 2015-12-31 | $36.47 | $37.88 | $36.40 | $37.25 | $36.85 | 1,722,417 |
| 2015-12-30 | $36.30 | $37.40 | $36.21 | $36.43 | $36.04 | 2,128,850 |
| 2015-12-29 | $37.87 | $38.00 | $36.97 | $37.03 | $36.64 | 2,019,957 |
| 2015-12-28 | $38.11 | $38.64 | $36.82 | $37.26 | $36.86 | 1,956,342 |
| 2015-12-24 | $39.90 | $39.99 | $38.73 | $38.85 | $38.44 | 997,356 |
| 2015-12-23 | $37.05 | $39.35 | $37.00 | $39.35 | $38.93 | 4,869,570 |
| 2015-12-22 | $35.83 | $37.10 | $35.83 | $36.35 | $35.96 | 3,066,868 |
| 2015-12-21 | $36.00 | $36.21 | $35.09 | $35.87 | $35.49 | 3,213,596 |
| 2015-12-18 | $37.09 | $37.85 | $35.55 | $36.04 | $35.66 | 7,765,854 |
| 2015-12-17 | $38.55 | $39.00 | $37.10 | $37.28 | $36.88 | 4,892,689 |
| 2015-12-16 | $39.03 | $39.47 | $37.44 | $38.90 | $38.49 | 5,937,543 |
| 2015-12-15 | $40.85 | $41.22 | $38.60 | $39.28 | $38.86 | 6,818,695 |
| 2015-12-14 | $42.23 | $42.93 | $39.78 | $40.14 | $39.71 | 4,869,425 |
| 2015-12-11 | $43.20 | $43.20 | $41.07 | $41.29 | $40.85 | 3,374,505 |
| 2015-12-10 | $42.85 | $44.05 | $41.79 | $43.45 | $42.99 | 3,269,396 |
| 2015-12-09 | $42.89 | $43.39 | $41.41 | $42.42 | $41.97 | 3,219,989 |
| 2015-12-08 | $41.20 | $44.21 | $40.71 | $42.58 | $42.13 | 3,057,596 |
| 2015-12-07 | $43.12 | $43.36 | $38.71 | $42.16 | $41.71 | 12,436,882 |
| 2015-12-04 | $44.08 | $44.98 | $43.64 | $44.52 | $44.05 | 4,829,264 |
| 2015-12-03 | $45.50 | $45.99 | $43.70 | $44.50 | $44.03 | 4,766,636 |
| 2015-12-02 | $46.44 | $47.22 | $45.33 | $45.57 | $45.09 | 2,475,621 |
| 2015-12-01 | $48.14 | $48.14 | $46.46 | $46.72 | $46.22 | 2,410,351 |
| 2015-11-30 | $47.67 | $48.33 | $46.12 | $47.55 | $47.04 | 3,185,900 |
| 2015-11-27 | $48.51 | $49.29 | $47.00 | $47.60 | $47.09 | 1,132,450 |
| 2015-11-25 | $49.30 | $50.16 | $48.96 | $49.30 | $48.78 | 1,244,624 |
| 2015-11-24 | $48.84 | $50.20 | $48.47 | $49.70 | $49.17 | 3,087,666 |
| 2015-11-23 | $50.46 | $50.77 | $48.43 | $48.44 | $47.92 | 2,753,962 |
| 2015-11-20 | $49.82 | $51.96 | $49.78 | $50.24 | $49.71 | 2,502,775 |
| 2015-11-19 | $48.92 | $50.62 | $48.50 | $50.20 | $49.67 | 1,901,047 |
| 2015-11-18 | $48.31 | $49.44 | $48.01 | $49.06 | $48.54 | 3,524,256 |
| 2015-11-17 | $49.75 | $49.75 | $47.39 | $47.74 | $47.23 | 3,085,187 |
| 2015-11-16 | $46.31 | $50.07 | $46.16 | $49.95 | $49.42 | 4,334,219 |
| 2015-11-13 | $45.25 | $46.28 | $44.17 | $46.12 | $45.63 | 2,255,719 |
| 2015-11-12 | $44.17 | $46.02 | $44.12 | $44.88 | $44.40 | 2,767,007 |
| 2015-11-11 | $46.51 | $46.83 | $44.47 | $45.10 | $44.62 | 2,292,295 |
| 2015-11-10 | $46.56 | $46.94 | $45.32 | $46.94 | $46.44 | 2,565,060 |
| 2015-11-09 | $46.69 | $47.19 | $45.42 | $46.19 | $45.70 | 2,776,193 |
| 2015-11-06 | $45.00 | $46.45 | $43.96 | $46.40 | $45.91 | 3,212,343 |
| 2015-11-05 | $47.90 | $47.99 | $45.00 | $45.60 | $45.11 | 4,035,328 |
| 2015-11-04 | $47.64 | $49.13 | $47.00 | $47.50 | $46.99 | 2,643,337 |
| 2015-11-03 | $46.21 | $48.19 | $45.94 | $47.15 | $46.65 | 2,424,439 |
| 2015-11-02 | $49.28 | $49.52 | $45.82 | $46.38 | $45.89 | 5,307,890 |
| 2015-10-30 | $49.25 | $50.25 | $48.25 | $49.52 | $48.99 | 3,320,141 |
| 2015-10-29 | $48.05 | $50.33 | $47.58 | $49.00 | $48.48 | 2,469,638 |
| 2015-10-28 | $45.11 | $48.45 | $44.93 | $47.51 | $47.00 | 5,116,847 |
| 2015-10-27 | $45.00 | $45.31 | $44.25 | $45.06 | $44.58 | 3,666,356 |
| 2015-10-26 | $46.13 | $46.50 | $45.08 | $45.35 | $44.87 | 3,308,640 |
| 2015-10-23 | $45.73 | $47.20 | $45.15 | $46.43 | $45.94 | 2,580,850 |
| 2015-10-22 | $46.40 | $47.00 | $44.60 | $45.96 | $45.47 | 2,984,715 |
| 2015-10-21 | $47.09 | $47.87 | $45.96 | $46.33 | $45.84 | 2,270,538 |
| 2015-10-20 | $48.09 | $48.71 | $46.86 | $47.61 | $47.10 | 1,639,123 |
| 2015-10-19 | $47.23 | $47.90 | $45.50 | $47.68 | $47.17 | 2,527,142 |
| 2015-10-16 | $49.25 | $49.60 | $47.46 | $47.89 | $47.38 | 3,196,491 |
| 2015-10-15 | $48.92 | $49.82 | $48.31 | $49.20 | $48.68 | 3,312,541 |
| 2015-10-14 | $49.97 | $49.99 | $48.63 | $49.07 | $48.55 | 2,950,476 |
| 2015-10-13 | $50.18 | $50.91 | $49.33 | $49.54 | $49.01 | 2,222,566 |
| 2015-10-12 | $52.75 | $53.00 | $49.89 | $50.77 | $50.23 | 2,483,238 |
| 2015-10-09 | $53.86 | $54.25 | $52.19 | $53.04 | $52.48 | 2,432,293 |
| 2015-10-08 | $54.20 | $54.54 | $52.67 | $53.29 | $52.72 | 2,294,232 |
| 2015-10-07 | $52.48 | $54.95 | $52.02 | $54.02 | $53.45 | 6,320,588 |
| 2015-10-06 | $51.05 | $52.19 | $50.88 | $51.50 | $50.95 | 2,094,797 |
| 2015-10-05 | $50.50 | $51.76 | $50.20 | $51.05 | $50.51 | 1,913,841 |
| 2015-10-02 | $49.50 | $50.87 | $48.80 | $50.50 | $49.96 | 2,712,655 |
| 2015-10-01 | $49.00 | $50.00 | $48.40 | $50.00 | $49.47 | 3,752,861 |
| 2015-09-30 | $49.27 | $50.12 | $47.04 | $48.30 | $47.79 | 5,331,670 |
| 2015-09-29 | $48.16 | $49.91 | $47.47 | $48.50 | $47.98 | 5,056,693 |
| 2015-09-28 | $48.18 | $48.18 | $46.29 | $47.47 | $46.96 | 6,203,340 |
| 2015-09-25 | $49.45 | $50.48 | $48.11 | $48.50 | $47.98 | 4,290,429 |
| 2015-09-24 | $47.81 | $49.43 | $46.23 | $48.91 | $48.39 | 9,466,534 |
| 2015-09-23 | $50.13 | $50.50 | $47.31 | $47.85 | $47.34 | 6,577,465 |
| 2015-09-22 | $51.57 | $52.15 | $49.80 | $50.43 | $49.89 | 6,136,939 |
| 2015-09-21 | $53.62 | $53.93 | $52.21 | $52.40 | $51.84 | 2,814,414 |
| 2015-09-18 | $53.08 | $53.71 | $52.55 | $53.71 | $53.14 | 2,684,500 |
| 2015-09-17 | $54.77 | $55.49 | $53.15 | $53.91 | $53.34 | 3,892,603 |
| 2015-09-16 | $55.38 | $55.94 | $53.91 | $55.14 | $54.55 | 3,075,191 |
| 2015-09-15 | $54.25 | $56.40 | $54.00 | $54.81 | $54.23 | 3,938,686 |
| 2015-09-14 | $52.65 | $54.36 | $51.76 | $54.14 | $53.56 | 3,340,829 |
| 2015-09-11 | $52.97 | $53.93 | $50.60 | $52.77 | $52.21 | 16,050,431 |
| 2015-09-10 | $54.25 | $56.00 | $53.17 | $53.17 | $52.60 | 7,545,035 |
| 2015-09-09 | $54.70 | $55.63 | $53.71 | $54.99 | $54.40 | 8,920,505 |
| 2015-09-08 | $56.98 | $57.46 | $55.96 | $56.75 | $56.15 | 1,731,253 |
Cheniere Energy Inc (LNG) News Headlines
.jpg)
.jpg)
.jpg)
Total CEO says company rejected Venture Global as LNG supplier over lack of trust
None
reuters.com Feb. 6, 2025Recent Cheniere Energy Inc (LNG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Cheniere Energy Inc (LNG) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |