LyondellBasell Industries NV - Class A (LYB) Exchange: NYSE
Data as of May 9, 2025
$56.77 ($0.83) 1.48%
LyondellBasell Industries NV - Class A - Daily Information
Click for more stock information on LyondellBasell Industries NV - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $56.33 |
| Previous Close | $56.77 |
| High | $57.48 |
| Low | $56.15 |
| Adjusted Open | $56.33 |
| Previous Adjusted Close | $56.77 |
| Adjusted High | $57.48 |
| Adjusted Low | $56.15 |
About LyondellBasell Industries NV - Class A (LYB)
LyondellBasell Industries NV is a leading global chemical and plastics producer. It manufactures basic chemicals, derivatives and polymers, refines heavy crude oil and produces ethanol. The company was established in 2007 when Lyondell Chemical Company merged with Basell Polyolefins. It is headquartered in Rotterdam, Netherlands and employs 25,000 people in 17 countries worldwide. LyondellBasell Industries has continued to grow since the merger, establishing itself as a leader in manufacturing and energy standards across the world.
Invest in LyondellBasell Industries NV - Class A (LYB)
Historical Stock Data for LyondellBasell Industries NV - Class A (LYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $56.33 | $57.48 | $56.15 | $56.77 | $56.77 | 4,040,272 |
| 2025-04-16 | $56.71 | $57.57 | $55.48 | $55.94 | $55.94 | 4,007,678 |
| 2025-04-15 | $57.09 | $57.69 | $56.46 | $56.70 | $56.70 | 4,167,311 |
| 2025-04-14 | $58.30 | $58.59 | $55.95 | $57.45 | $57.45 | 4,339,003 |
| 2025-04-11 | $54.04 | $56.98 | $52.80 | $56.89 | $56.89 | 5,784,269 |
| 2025-04-10 | $57.96 | $58.03 | $53.30 | $54.34 | $54.34 | 7,793,217 |
| 2025-04-09 | $52.50 | $61.60 | $51.11 | $59.83 | $59.83 | 11,315,862 |
| 2025-04-08 | $59.11 | $59.58 | $52.50 | $53.23 | $53.23 | 7,185,390 |
| 2025-04-07 | $55.56 | $59.69 | $54.11 | $56.60 | $56.60 | 7,519,895 |
| 2025-04-04 | $60.62 | $60.70 | $57.57 | $57.98 | $57.98 | 7,972,731 |
| 2025-04-03 | $68.01 | $68.67 | $62.92 | $63.11 | $63.11 | 6,910,015 |
| 2025-04-02 | $69.32 | $70.83 | $69.31 | $70.65 | $70.65 | 2,495,867 |
| 2025-04-01 | $69.84 | $70.08 | $69.12 | $70.04 | $70.04 | 3,634,554 |
| 2025-03-31 | $69.37 | $71.00 | $69.15 | $70.40 | $70.40 | 3,708,454 |
| 2025-03-28 | $70.90 | $71.33 | $69.74 | $69.82 | $69.82 | 2,586,682 |
| 2025-03-27 | $70.35 | $71.38 | $70.10 | $70.95 | $70.95 | 3,277,971 |
| 2025-03-26 | $69.86 | $71.12 | $69.81 | $71.06 | $71.06 | 3,027,627 |
| 2025-03-25 | $71.98 | $72.12 | $69.79 | $69.85 | $69.85 | 3,030,677 |
| 2025-03-24 | $72.00 | $72.50 | $71.38 | $71.96 | $71.96 | 3,432,134 |
| 2025-03-21 | $72.07 | $72.20 | $70.75 | $71.55 | $71.55 | 12,985,562 |
| 2025-03-20 | $73.18 | $73.18 | $72.28 | $72.69 | $72.69 | 2,642,576 |
| 2025-03-19 | $75.02 | $75.35 | $73.35 | $73.66 | $73.66 | 2,543,081 |
| 2025-03-18 | $75.44 | $75.62 | $74.68 | $75.09 | $75.09 | 1,929,774 |
| 2025-03-17 | $74.01 | $75.56 | $74.01 | $75.15 | $75.15 | 2,365,376 |
| 2025-03-14 | $73.85 | $74.53 | $73.48 | $74.15 | $74.15 | 1,941,977 |
| 2025-03-13 | $72.00 | $73.90 | $71.81 | $72.61 | $72.61 | 2,513,358 |
| 2025-03-12 | $73.84 | $73.95 | $71.98 | $72.19 | $72.19 | 2,844,868 |
| 2025-03-11 | $76.96 | $77.00 | $73.14 | $73.96 | $73.96 | 3,878,150 |
| 2025-03-10 | $76.81 | $78.41 | $76.35 | $76.54 | $76.54 | 3,300,240 |
| 2025-03-07 | $75.45 | $77.73 | $75.18 | $77.50 | $76.17 | 3,224,024 |
| 2025-03-06 | $75.40 | $76.31 | $74.94 | $75.91 | $74.60 | 2,104,772 |
| 2025-03-05 | $74.42 | $76.63 | $74.38 | $76.21 | $74.90 | 3,081,587 |
| 2025-03-04 | $73.62 | $74.89 | $72.86 | $73.47 | $72.21 | 4,320,966 |
| 2025-03-03 | $77.87 | $77.87 | $73.36 | $73.41 | $72.15 | 3,387,697 |
| 2025-02-28 | $76.12 | $77.08 | $75.99 | $76.83 | $76.83 | 3,770,609 |
| 2025-02-27 | $75.72 | $76.74 | $74.66 | $75.99 | $75.99 | 1,491,569 |
| 2025-02-26 | $77.89 | $78.00 | $75.66 | $76.20 | $76.20 | 1,581,465 |
| 2025-02-25 | $77.68 | $78.33 | $77.21 | $77.63 | $77.63 | 2,241,040 |
| 2025-02-24 | $76.80 | $77.58 | $76.00 | $77.31 | $77.31 | 1,895,265 |
| 2025-02-21 | $77.68 | $78.07 | $76.62 | $76.96 | $76.96 | 2,443,725 |
| 2025-02-20 | $77.47 | $78.15 | $77.29 | $77.61 | $77.61 | 1,725,449 |
| 2025-02-19 | $76.79 | $78.06 | $76.56 | $77.50 | $77.50 | 1,856,688 |
| 2025-02-18 | $77.25 | $78.52 | $76.94 | $78.22 | $78.22 | 2,344,037 |
| 2025-02-14 | $77.05 | $78.23 | $76.67 | $76.70 | $76.70 | 1,481,299 |
| 2025-02-13 | $76.07 | $76.72 | $75.75 | $76.24 | $76.24 | 1,891,806 |
| 2025-02-12 | $75.80 | $76.15 | $75.51 | $75.89 | $75.89 | 2,009,294 |
| 2025-02-11 | $75.95 | $76.55 | $75.33 | $76.42 | $76.42 | 3,302,369 |
| 2025-02-10 | $77.32 | $77.42 | $75.50 | $75.84 | $75.84 | 2,263,174 |
| 2025-02-07 | $78.03 | $78.23 | $76.44 | $76.61 | $76.61 | 2,165,276 |
| 2025-02-06 | $77.35 | $77.94 | $77.14 | $77.75 | $77.75 | 2,050,687 |
| 2025-02-05 | $77.67 | $77.87 | $76.80 | $76.99 | $76.99 | 3,073,217 |
| 2025-02-04 | $76.93 | $78.97 | $76.79 | $78.24 | $78.24 | 3,934,559 |
| 2025-02-03 | $74.78 | $76.48 | $73.27 | $76.30 | $76.30 | 3,461,619 |
| 2025-01-31 | $77.84 | $79.10 | $75.16 | $75.70 | $75.70 | 6,488,863 |
| 2025-01-30 | $77.38 | $77.73 | $74.35 | $76.12 | $76.12 | 3,624,033 |
| 2025-01-29 | $77.79 | $78.72 | $77.62 | $77.86 | $77.86 | 1,726,313 |
| 2025-01-28 | $78.85 | $79.39 | $78.04 | $78.31 | $78.31 | 1,878,078 |
| 2025-01-27 | $77.89 | $78.73 | $77.45 | $78.67 | $78.67 | 2,372,414 |
| 2025-01-24 | $77.54 | $77.98 | $76.88 | $77.36 | $77.36 | 1,644,641 |
| 2025-01-23 | $77.33 | $77.61 | $76.80 | $77.36 | $77.36 | 3,684,735 |
| 2025-01-22 | $77.47 | $78.03 | $77.06 | $77.08 | $77.08 | 1,911,953 |
| 2025-01-21 | $77.82 | $78.50 | $77.39 | $77.73 | $77.73 | 2,361,422 |
| 2025-01-17 | $77.14 | $77.70 | $76.90 | $77.30 | $77.30 | 1,866,586 |
| 2025-01-16 | $75.73 | $76.91 | $75.39 | $76.63 | $76.63 | 2,775,377 |
| 2025-01-15 | $76.06 | $76.45 | $75.71 | $76.08 | $76.08 | 1,972,429 |
| 2025-01-14 | $75.40 | $75.77 | $74.71 | $75.31 | $75.31 | 2,353,364 |
| 2025-01-13 | $72.70 | $75.19 | $72.59 | $75.15 | $75.15 | 3,653,419 |
| 2025-01-10 | $72.80 | $73.09 | $72.22 | $72.48 | $72.48 | 3,955,865 |
| 2025-01-08 | $73.26 | $73.50 | $72.21 | $73.03 | $73.03 | 1,867,221 |
| 2025-01-07 | $73.55 | $74.94 | $73.49 | $73.90 | $73.90 | 2,819,402 |
| 2025-01-06 | $73.25 | $74.12 | $73.15 | $73.86 | $73.86 | 3,073,916 |
| 2025-01-03 | $72.95 | $73.30 | $72.21 | $72.77 | $72.77 | 3,428,417 |
| 2025-01-02 | $74.45 | $75.17 | $72.65 | $72.78 | $72.78 | 2,889,409 |
| 2024-12-31 | $73.20 | $74.56 | $73.06 | $74.27 | $74.27 | 2,269,101 |
| 2024-12-30 | $73.91 | $74.03 | $72.93 | $73.18 | $73.18 | 2,254,530 |
| 2024-12-27 | $74.20 | $75.02 | $73.93 | $74.14 | $74.14 | 1,655,196 |
| 2024-12-26 | $73.88 | $74.84 | $73.82 | $74.35 | $74.35 | 1,759,366 |
| 2024-12-24 | $73.67 | $74.35 | $73.40 | $74.12 | $74.12 | 1,016,383 |
| 2024-12-23 | $73.68 | $74.22 | $73.12 | $74.01 | $74.01 | 2,740,464 |
| 2024-12-20 | $72.97 | $74.37 | $72.94 | $73.50 | $73.50 | 6,761,332 |
| 2024-12-19 | $74.76 | $75.47 | $72.96 | $72.97 | $72.97 | 4,604,172 |
| 2024-12-18 | $75.36 | $76.83 | $74.76 | $74.80 | $74.80 | 4,329,839 |
| 2024-12-17 | $75.00 | $76.35 | $75.00 | $75.44 | $75.44 | 2,889,350 |
| 2024-12-16 | $75.00 | $76.14 | $74.60 | $74.68 | $74.68 | 3,125,515 |
| 2024-12-13 | $76.20 | $76.21 | $74.92 | $75.67 | $75.67 | 2,606,383 |
| 2024-12-12 | $76.00 | $77.15 | $76.00 | $76.18 | $76.18 | 2,418,715 |
| 2024-12-11 | $77.34 | $77.63 | $76.32 | $76.45 | $76.45 | 2,836,008 |
| 2024-12-10 | $76.89 | $78.45 | $76.15 | $77.64 | $77.64 | 3,803,118 |
| 2024-12-09 | $77.45 | $78.88 | $76.80 | $77.31 | $77.31 | 3,301,229 |
| 2024-12-06 | $77.61 | $77.97 | $75.98 | $76.39 | $76.39 | 4,269,750 |
| 2024-12-05 | $77.75 | $78.10 | $76.22 | $77.41 | $77.41 | 4,741,536 |
| 2024-12-04 | $80.00 | $80.00 | $77.38 | $77.95 | $77.95 | 5,921,471 |
| 2024-12-03 | $82.24 | $82.26 | $80.62 | $80.78 | $80.78 | 2,453,754 |
| 2024-12-02 | $81.94 | $82.33 | $81.06 | $82.05 | $82.05 | 1,844,742 |
| 2024-11-29 | $83.06 | $83.46 | $82.73 | $83.34 | $82.00 | 1,683,321 |
| 2024-11-27 | $82.26 | $83.50 | $82.17 | $83.04 | $81.71 | 2,625,863 |
| 2024-11-26 | $83.90 | $83.93 | $81.61 | $82.14 | $80.82 | 3,047,117 |
| 2024-11-25 | $84.50 | $85.25 | $83.82 | $84.06 | $82.71 | 5,618,495 |
| 2024-11-22 | $82.52 | $84.25 | $82.41 | $83.87 | $82.52 | 3,268,398 |
| 2024-11-21 | $82.55 | $83.23 | $82.14 | $82.80 | $81.47 | 3,462,720 |
| 2024-11-20 | $82.20 | $82.58 | $81.45 | $82.48 | $81.15 | 2,305,933 |
| 2024-11-19 | $82.49 | $82.74 | $81.91 | $82.20 | $80.88 | 2,364,846 |
| 2024-11-18 | $83.18 | $83.47 | $82.76 | $83.20 | $81.86 | 1,712,367 |
| 2024-11-15 | $82.64 | $83.32 | $82.27 | $82.65 | $81.32 | 2,236,451 |
| 2024-11-14 | $83.62 | $83.73 | $82.20 | $82.56 | $81.23 | 1,939,118 |
| 2024-11-13 | $83.37 | $83.80 | $83.02 | $83.44 | $82.10 | 1,388,556 |
| 2024-11-12 | $84.78 | $85.11 | $83.48 | $83.60 | $82.26 | 1,948,942 |
| 2024-11-11 | $85.19 | $85.85 | $84.71 | $84.97 | $83.60 | 1,958,835 |
| 2024-11-08 | $86.10 | $86.45 | $84.49 | $85.30 | $83.93 | 3,327,973 |
| 2024-11-07 | $86.71 | $87.56 | $86.39 | $87.33 | $85.93 | 2,417,352 |
| 2024-11-06 | $87.59 | $88.20 | $85.47 | $86.43 | $85.04 | 3,842,580 |
| 2024-11-05 | $84.13 | $85.40 | $83.36 | $85.37 | $84.00 | 3,563,147 |
| 2024-11-04 | $85.81 | $86.37 | $84.04 | $84.19 | $82.84 | 3,501,187 |
| 2024-11-01 | $87.20 | $88.79 | $85.64 | $86.56 | $85.17 | 2,468,922 |
| 2024-10-31 | $87.17 | $87.71 | $86.83 | $86.85 | $85.45 | 3,521,239 |
| 2024-10-30 | $87.08 | $88.16 | $86.74 | $87.15 | $85.75 | 1,794,107 |
| 2024-10-29 | $87.40 | $87.58 | $86.95 | $87.18 | $85.78 | 1,750,171 |
| 2024-10-28 | $87.34 | $87.84 | $86.87 | $87.72 | $86.31 | 1,645,366 |
| 2024-10-25 | $88.23 | $88.55 | $87.41 | $87.50 | $86.09 | 2,086,488 |
| 2024-10-24 | $89.50 | $89.50 | $87.84 | $88.49 | $87.07 | 1,663,753 |
| 2024-10-23 | $88.77 | $89.15 | $88.19 | $88.87 | $87.44 | 1,754,017 |
| 2024-10-22 | $89.75 | $89.89 | $88.66 | $89.51 | $88.07 | 1,530,039 |
| 2024-10-21 | $91.59 | $91.64 | $89.60 | $89.74 | $88.30 | 1,956,667 |
| 2024-10-18 | $92.13 | $92.14 | $90.81 | $91.49 | $90.02 | 1,669,653 |
| 2024-10-17 | $92.35 | $92.63 | $91.11 | $91.59 | $90.12 | 1,713,684 |
| 2024-10-16 | $92.11 | $93.03 | $91.67 | $91.92 | $90.44 | 1,798,264 |
| 2024-10-15 | $92.58 | $93.10 | $91.77 | $92.07 | $90.59 | 2,170,350 |
| 2024-10-14 | $93.69 | $93.80 | $92.92 | $93.44 | $91.94 | 1,797,423 |
| 2024-10-11 | $94.60 | $95.27 | $93.77 | $93.79 | $92.28 | 1,766,620 |
| 2024-10-10 | $94.39 | $95.26 | $93.85 | $94.66 | $93.14 | 1,636,682 |
| 2024-10-09 | $94.00 | $94.82 | $93.95 | $94.27 | $92.76 | 1,463,174 |
| 2024-10-08 | $94.25 | $94.60 | $93.67 | $94.10 | $92.59 | 1,913,333 |
| 2024-10-07 | $96.35 | $96.52 | $95.15 | $95.39 | $93.86 | 1,528,414 |
| 2024-10-04 | $95.88 | $96.81 | $95.73 | $96.75 | $96.75 | 1,729,021 |
| 2024-10-03 | $95.09 | $95.33 | $94.18 | $94.87 | $94.87 | 1,907,844 |
| 2024-10-02 | $96.15 | $96.61 | $95.17 | $95.28 | $95.28 | 1,769,252 |
| 2024-10-01 | $95.75 | $96.52 | $95.49 | $95.81 | $95.81 | 2,142,810 |
| 2024-09-30 | $96.64 | $97.40 | $95.33 | $95.90 | $95.90 | 1,708,689 |
| 2024-09-27 | $97.01 | $97.60 | $96.24 | $96.43 | $96.43 | 2,075,045 |
| 2024-09-26 | $95.73 | $96.35 | $95.30 | $96.11 | $96.11 | 2,364,621 |
| 2024-09-25 | $96.27 | $96.39 | $94.52 | $94.86 | $94.86 | 2,016,560 |
| 2024-09-24 | $94.80 | $96.49 | $94.71 | $96.10 | $96.10 | 2,283,112 |
| 2024-09-23 | $94.31 | $95.30 | $93.37 | $93.60 | $93.60 | 3,005,075 |
| 2024-09-20 | $94.83 | $95.11 | $93.12 | $94.04 | $94.04 | 8,485,535 |
| 2024-09-19 | $95.50 | $96.72 | $94.50 | $96.09 | $96.09 | 2,768,026 |
| 2024-09-18 | $95.27 | $95.67 | $93.82 | $93.94 | $93.94 | 2,483,022 |
| 2024-09-17 | $94.34 | $95.67 | $94.26 | $94.99 | $94.99 | 1,161,867 |
| 2024-09-16 | $93.63 | $94.80 | $93.37 | $94.08 | $94.08 | 1,412,842 |
| 2024-09-13 | $94.44 | $94.80 | $93.04 | $93.18 | $93.18 | 2,321,664 |
| 2024-09-12 | $93.87 | $94.21 | $92.55 | $93.86 | $93.86 | 1,315,139 |
| 2024-09-11 | $93.96 | $94.22 | $92.15 | $93.96 | $93.96 | 1,606,845 |
| 2024-09-10 | $94.77 | $94.82 | $93.43 | $93.79 | $93.79 | 1,789,660 |
| 2024-09-09 | $93.58 | $95.36 | $93.58 | $94.78 | $94.78 | 2,138,814 |
| 2024-09-06 | $94.05 | $94.86 | $92.82 | $93.49 | $93.49 | 2,257,149 |
| 2024-09-05 | $95.12 | $95.14 | $93.70 | $94.23 | $94.23 | 1,584,315 |
| 2024-09-04 | $96.15 | $96.49 | $94.71 | $94.87 | $94.87 | 1,602,918 |
| 2024-09-03 | $97.39 | $97.84 | $95.24 | $95.72 | $95.72 | 1,784,436 |
| 2024-08-30 | $98.12 | $98.93 | $97.42 | $98.70 | $98.70 | 3,213,472 |
| 2024-08-29 | $98.40 | $99.02 | $97.12 | $98.17 | $98.17 | 1,194,943 |
| 2024-08-28 | $96.94 | $97.81 | $96.63 | $97.72 | $97.72 | 1,266,982 |
| 2024-08-27 | $97.80 | $97.94 | $97.13 | $97.71 | $97.71 | 1,138,713 |
| 2024-08-26 | $97.85 | $99.36 | $97.51 | $97.87 | $97.87 | 1,330,869 |
| 2024-08-23 | $96.93 | $98.53 | $96.86 | $98.29 | $96.96 | 2,223,063 |
| 2024-08-22 | $96.97 | $97.25 | $96.06 | $96.34 | $96.34 | 2,182,028 |
| 2024-08-21 | $97.25 | $97.51 | $96.67 | $96.91 | $96.91 | 1,050,789 |
| 2024-08-20 | $96.62 | $97.21 | $96.48 | $96.56 | $96.56 | 1,707,263 |
| 2024-08-19 | $97.35 | $97.69 | $96.72 | $96.96 | $96.96 | 1,462,839 |
| 2024-08-16 | $97.21 | $97.60 | $96.67 | $97.07 | $97.07 | 3,472,401 |
| 2024-08-15 | $97.50 | $98.47 | $97.17 | $97.44 | $97.44 | 1,074,166 |
| 2024-08-14 | $96.76 | $97.50 | $95.88 | $96.19 | $96.19 | 903,426 |
| 2024-08-13 | $95.67 | $96.74 | $95.45 | $96.63 | $96.63 | 905,164 |
| 2024-08-12 | $97.20 | $97.33 | $95.43 | $95.74 | $95.74 | 1,022,169 |
| 2024-08-09 | $96.10 | $97.32 | $95.40 | $96.86 | $96.86 | 1,431,902 |
| 2024-08-08 | $95.36 | $96.66 | $95.28 | $96.20 | $96.20 | 1,226,331 |
| 2024-08-07 | $96.64 | $98.09 | $94.81 | $94.84 | $94.84 | 1,912,534 |
| 2024-08-06 | $94.01 | $97.11 | $93.75 | $95.56 | $95.56 | 2,528,510 |
| 2024-08-05 | $92.43 | $93.14 | $91.41 | $92.56 | $92.56 | 2,192,102 |
| 2024-08-02 | $95.14 | $96.35 | $93.22 | $94.39 | $94.39 | 2,611,720 |
| 2024-08-01 | $99.63 | $100.26 | $97.21 | $98.14 | $98.14 | 1,663,546 |
| 2024-07-31 | $98.91 | $100.46 | $98.91 | $99.46 | $99.46 | 1,629,824 |
| 2024-07-30 | $97.38 | $98.75 | $97.20 | $98.26 | $98.26 | 1,155,889 |
| 2024-07-29 | $97.65 | $97.65 | $96.70 | $97.39 | $97.39 | 1,099,016 |
| 2024-07-26 | $96.66 | $97.55 | $96.35 | $97.26 | $97.26 | 1,113,543 |
| 2024-07-25 | $93.86 | $97.53 | $93.33 | $96.60 | $96.60 | 1,325,590 |
| 2024-07-24 | $96.38 | $96.84 | $95.26 | $95.28 | $95.28 | 915,809 |
| 2024-07-23 | $97.00 | $97.24 | $95.61 | $96.08 | $96.08 | 1,309,686 |
| 2024-07-22 | $97.00 | $97.94 | $96.28 | $97.47 | $97.47 | 1,124,786 |
| 2024-07-19 | $98.21 | $98.49 | $96.37 | $97.00 | $97.00 | 1,344,416 |
| 2024-07-18 | $98.14 | $99.77 | $98.14 | $98.19 | $98.19 | 1,009,373 |
| 2024-07-17 | $98.06 | $99.33 | $97.85 | $98.74 | $98.74 | 1,526,940 |
| 2024-07-16 | $95.54 | $97.94 | $95.37 | $97.76 | $97.76 | 1,102,189 |
| 2024-07-15 | $95.14 | $96.17 | $94.72 | $95.65 | $95.65 | 1,087,527 |
| 2024-07-12 | $94.81 | $95.59 | $94.10 | $95.06 | $95.06 | 1,152,097 |
| 2024-07-11 | $93.30 | $94.59 | $92.96 | $94.16 | $94.16 | 1,885,543 |
| 2024-07-10 | $93.54 | $93.89 | $91.66 | $92.85 | $92.85 | 2,211,684 |
| 2024-07-09 | $93.98 | $94.45 | $92.96 | $93.20 | $93.20 | 1,100,661 |
| 2024-07-08 | $93.96 | $94.87 | $93.76 | $94.45 | $94.45 | 1,271,106 |
| 2024-07-05 | $94.51 | $94.91 | $93.00 | $93.58 | $93.58 | 1,347,951 |
| 2024-07-03 | $94.86 | $95.71 | $94.80 | $95.17 | $95.17 | 595,905 |
| 2024-07-02 | $94.83 | $95.20 | $94.21 | $94.93 | $94.93 | 1,281,891 |
| 2024-07-01 | $95.98 | $96.75 | $94.26 | $94.64 | $94.64 | 1,339,918 |
| 2024-06-28 | $96.04 | $96.99 | $95.43 | $95.66 | $95.66 | 3,049,060 |
| 2024-06-27 | $95.72 | $96.44 | $95.34 | $95.83 | $95.83 | 2,398,773 |
| 2024-06-26 | $94.97 | $95.98 | $94.50 | $95.78 | $95.78 | 1,378,962 |
| 2024-06-25 | $97.16 | $97.65 | $95.19 | $95.48 | $95.48 | 1,594,676 |
| 2024-06-24 | $95.49 | $97.73 | $95.48 | $97.52 | $97.52 | 1,911,864 |
| 2024-06-21 | $94.79 | $95.35 | $94.03 | $95.21 | $95.21 | 4,444,416 |
| 2024-06-20 | $95.23 | $96.02 | $94.33 | $95.05 | $95.05 | 1,951,999 |
| 2024-06-18 | $94.50 | $95.65 | $94.01 | $95.38 | $95.38 | 1,704,607 |
| 2024-06-17 | $93.45 | $94.04 | $92.57 | $93.95 | $93.95 | 1,336,676 |
| 2024-06-14 | $94.91 | $95.54 | $93.31 | $93.54 | $93.54 | 1,395,282 |
| 2024-06-13 | $95.53 | $95.93 | $94.43 | $95.56 | $95.56 | 1,430,052 |
| 2024-06-12 | $97.68 | $98.25 | $95.68 | $95.91 | $95.91 | 1,447,679 |
| 2024-06-11 | $95.28 | $96.33 | $94.81 | $96.33 | $96.33 | 1,439,479 |
| 2024-06-10 | $95.17 | $96.02 | $93.99 | $95.56 | $95.56 | 1,900,026 |
| 2024-06-07 | $94.76 | $96.77 | $94.67 | $96.06 | $96.06 | 1,651,962 |
| 2024-06-06 | $94.86 | $95.73 | $94.81 | $95.24 | $95.24 | 1,237,159 |
| 2024-06-05 | $94.30 | $95.40 | $94.16 | $95.06 | $95.06 | 1,725,435 |
| 2024-06-04 | $94.75 | $95.29 | $94.36 | $94.43 | $94.43 | 1,713,820 |
| 2024-06-03 | $97.79 | $97.93 | $94.48 | $95.50 | $95.50 | 2,770,352 |
| 2024-05-31 | $97.30 | $99.55 | $97.18 | $99.42 | $99.42 | 2,789,718 |
| 2024-05-30 | $96.92 | $97.61 | $96.70 | $97.30 | $97.30 | 951,948 |
| 2024-05-29 | $98.02 | $98.12 | $96.77 | $96.82 | $96.82 | 1,166,326 |
| 2024-05-28 | $98.64 | $99.96 | $98.38 | $98.71 | $98.71 | 1,860,675 |
| 2024-05-24 | $98.22 | $98.63 | $97.88 | $98.54 | $98.54 | 1,370,553 |
| 2024-05-23 | $98.49 | $98.49 | $97.32 | $97.42 | $97.42 | 1,185,099 |
| 2024-05-22 | $99.23 | $99.46 | $97.70 | $98.52 | $98.52 | 1,720,523 |
| 2024-05-21 | $99.99 | $100.44 | $99.68 | $100.14 | $100.14 | 947,513 |
| 2024-05-20 | $100.91 | $100.98 | $99.91 | $100.10 | $100.10 | 1,141,107 |
| 2024-05-17 | $100.62 | $101.01 | $100.22 | $100.91 | $100.91 | 1,280,358 |
| 2024-05-16 | $100.00 | $100.50 | $99.69 | $99.94 | $99.94 | 1,248,006 |
| 2024-05-15 | $101.82 | $101.94 | $99.94 | $100.27 | $100.27 | 1,174,544 |
| 2024-05-14 | $101.43 | $101.94 | $101.21 | $101.52 | $101.52 | 1,166,314 |
| 2024-05-13 | $101.58 | $102.09 | $101.12 | $101.32 | $101.32 | 975,826 |
| 2024-05-10 | $102.13 | $102.44 | $101.07 | $101.37 | $101.37 | 1,447,047 |
| 2024-05-09 | $102.22 | $103.02 | $101.40 | $101.63 | $101.63 | 1,941,358 |
| 2024-05-08 | $100.89 | $107.02 | $100.49 | $102.18 | $102.18 | 3,123,180 |
| 2024-05-07 | $100.11 | $102.61 | $99.57 | $101.45 | $101.45 | 2,684,571 |
| 2024-05-06 | $100.00 | $100.49 | $99.25 | $99.74 | $99.74 | 1,621,007 |
| 2024-05-03 | $99.09 | $99.77 | $98.90 | $99.12 | $99.12 | 1,506,977 |
| 2024-05-02 | $99.89 | $100.51 | $98.49 | $98.78 | $98.78 | 1,597,516 |
| 2024-05-01 | $100.30 | $100.77 | $99.01 | $99.52 | $99.52 | 1,935,705 |
| 2024-04-30 | $101.08 | $101.42 | $99.86 | $99.97 | $99.97 | 2,443,630 |
| 2024-04-29 | $102.55 | $102.82 | $100.94 | $101.70 | $101.70 | 2,104,054 |
| 2024-04-26 | $101.33 | $102.55 | $100.75 | $102.13 | $102.13 | 2,651,865 |
| 2024-04-25 | $100.69 | $101.00 | $99.19 | $99.68 | $99.68 | 1,717,973 |
| 2024-04-24 | $100.04 | $100.81 | $99.75 | $100.78 | $100.78 | 1,127,517 |
| 2024-04-23 | $99.73 | $100.96 | $99.62 | $100.55 | $100.55 | 1,093,910 |
| 2024-04-22 | $100.53 | $101.13 | $99.65 | $100.59 | $100.59 | 1,513,504 |
| 2024-04-19 | $99.69 | $100.82 | $99.17 | $100.74 | $100.74 | 2,027,307 |
| 2024-04-18 | $100.57 | $100.57 | $98.90 | $99.40 | $99.40 | 1,954,617 |
| 2024-04-17 | $99.82 | $100.28 | $99.14 | $99.70 | $99.70 | 1,730,021 |
| 2024-04-16 | $100.06 | $100.09 | $98.70 | $99.15 | $99.15 | 1,371,806 |
| 2024-04-15 | $102.16 | $102.63 | $99.62 | $100.46 | $100.46 | 1,235,167 |
| 2024-04-12 | $102.59 | $103.35 | $101.23 | $101.53 | $101.53 | 1,425,705 |
| 2024-04-11 | $103.50 | $103.79 | $102.62 | $102.91 | $102.91 | 1,071,061 |
| 2024-04-10 | $103.70 | $104.86 | $102.91 | $103.53 | $103.53 | 1,425,459 |
| 2024-04-09 | $104.47 | $105.49 | $104.10 | $104.76 | $104.76 | 955,537 |
| 2024-04-08 | $104.93 | $105.27 | $103.67 | $103.83 | $103.83 | 1,745,208 |
| 2024-04-05 | $104.66 | $105.03 | $103.63 | $104.78 | $104.78 | 1,065,916 |
| 2024-04-04 | $106.54 | $106.69 | $104.00 | $104.40 | $104.40 | 1,604,808 |
| 2024-04-03 | $104.80 | $106.14 | $104.80 | $105.86 | $105.86 | 2,111,644 |
| 2024-04-02 | $103.75 | $104.35 | $102.89 | $104.18 | $104.18 | 2,080,480 |
| 2024-04-01 | $102.08 | $102.25 | $101.15 | $102.07 | $102.07 | 1,304,758 |
| 2024-03-28 | $103.04 | $103.30 | $102.13 | $102.28 | $102.28 | 1,962,099 |
| 2024-03-27 | $101.82 | $102.98 | $101.54 | $102.95 | $102.95 | 2,273,728 |
| 2024-03-26 | $101.94 | $101.96 | $100.71 | $101.14 | $101.14 | 2,552,368 |
| 2024-03-25 | $101.05 | $101.31 | $100.29 | $100.49 | $100.49 | 1,400,018 |
| 2024-03-22 | $101.37 | $101.85 | $100.63 | $100.98 | $100.98 | 1,230,591 |
| 2024-03-21 | $102.74 | $102.74 | $100.92 | $101.25 | $101.25 | 1,461,982 |
| 2024-03-20 | $99.20 | $102.49 | $99.00 | $102.29 | $102.29 | 2,946,650 |
| 2024-03-19 | $99.98 | $100.00 | $99.14 | $99.83 | $99.83 | 2,395,118 |
| 2024-03-18 | $100.37 | $101.14 | $99.79 | $99.85 | $99.85 | 1,934,060 |
| 2024-03-15 | $99.50 | $101.26 | $99.50 | $99.91 | $99.91 | 7,150,267 |
| 2024-03-14 | $100.72 | $101.35 | $99.31 | $100.00 | $100.00 | 2,676,830 |
| 2024-03-13 | $101.22 | $102.54 | $101.22 | $101.71 | $101.71 | 2,721,185 |
| 2024-03-12 | $100.76 | $101.28 | $100.52 | $100.53 | $100.53 | 2,600,267 |
| 2024-03-11 | $98.91 | $101.66 | $98.86 | $100.66 | $100.66 | 2,661,007 |
| 2024-03-08 | $99.15 | $99.69 | $98.80 | $98.94 | $98.94 | 1,797,526 |
| 2024-03-07 | $100.82 | $101.18 | $99.01 | $99.02 | $99.02 | 2,121,087 |
| 2024-03-06 | $101.45 | $102.83 | $99.77 | $99.91 | $99.91 | 3,119,721 |
| 2024-03-05 | $101.01 | $102.35 | $101.01 | $101.48 | $101.48 | 1,834,274 |
| 2024-03-04 | $100.00 | $102.93 | $99.62 | $101.66 | $101.66 | 3,839,864 |
| 2024-03-01 | $98.71 | $99.69 | $98.51 | $99.45 | $99.45 | 1,898,277 |
| 2024-02-29 | $99.00 | $100.58 | $98.59 | $100.28 | $99.04 | 3,195,272 |
| 2024-02-28 | $98.69 | $99.60 | $98.23 | $98.79 | $97.56 | 1,894,341 |
| 2024-02-27 | $99.10 | $99.26 | $98.10 | $99.00 | $97.77 | 1,850,404 |
| 2024-02-26 | $99.02 | $99.36 | $98.32 | $98.82 | $97.59 | 1,474,224 |
| 2024-02-23 | $98.44 | $99.59 | $98.25 | $99.27 | $99.27 | 1,918,638 |
| 2024-02-22 | $97.40 | $98.61 | $97.16 | $98.29 | $98.29 | 2,323,073 |
| 2024-02-21 | $96.85 | $97.70 | $96.29 | $97.38 | $97.38 | 1,514,342 |
| 2024-02-20 | $96.93 | $97.73 | $96.04 | $96.27 | $96.27 | 1,790,461 |
| 2024-02-16 | $97.85 | $98.58 | $97.16 | $97.70 | $97.70 | 1,869,553 |
| 2024-02-15 | $94.78 | $97.64 | $94.68 | $97.47 | $97.47 | 1,533,685 |
| 2024-02-14 | $94.81 | $95.50 | $94.28 | $94.64 | $94.64 | 1,669,259 |
| 2024-02-13 | $95.82 | $95.82 | $93.55 | $94.73 | $94.73 | 2,276,258 |
| 2024-02-12 | $95.59 | $97.64 | $95.40 | $96.50 | $96.50 | 2,521,574 |
| 2024-02-09 | $94.78 | $95.42 | $94.37 | $95.40 | $95.40 | 1,677,083 |
| 2024-02-08 | $94.50 | $95.15 | $94.08 | $94.98 | $94.98 | 1,747,765 |
| 2024-02-07 | $95.00 | $95.03 | $93.92 | $94.47 | $94.47 | 1,911,568 |
| 2024-02-06 | $93.29 | $95.01 | $93.10 | $94.47 | $94.47 | 2,029,950 |
| 2024-02-05 | $91.81 | $93.85 | $91.60 | $93.15 | $93.15 | 2,506,988 |
| 2024-02-02 | $92.60 | $93.48 | $91.50 | $92.86 | $92.86 | 3,034,810 |
| 2024-02-01 | $94.35 | $94.79 | $93.41 | $94.61 | $94.61 | 2,336,519 |
| 2024-01-31 | $95.83 | $95.83 | $93.82 | $94.12 | $94.12 | 2,451,374 |
| 2024-01-30 | $94.63 | $95.98 | $94.63 | $95.65 | $95.65 | 1,180,820 |
| 2024-01-29 | $95.13 | $95.37 | $94.36 | $95.27 | $95.27 | 1,016,792 |
| 2024-01-26 | $96.25 | $96.36 | $94.86 | $95.43 | $95.43 | 1,313,166 |
| 2024-01-25 | $94.47 | $95.43 | $93.90 | $95.39 | $95.39 | 2,081,053 |
| 2024-01-24 | $94.04 | $94.87 | $93.40 | $93.42 | $93.42 | 1,651,569 |
| 2024-01-23 | $94.41 | $95.88 | $94.26 | $94.58 | $94.58 | 1,288,221 |
| 2024-01-22 | $93.12 | $94.16 | $92.71 | $93.76 | $93.76 | 1,384,332 |
| 2024-01-19 | $93.30 | $93.77 | $92.31 | $93.39 | $93.39 | 1,131,290 |
| 2024-01-18 | $92.89 | $93.48 | $91.88 | $93.31 | $93.31 | 1,338,984 |
| 2024-01-17 | $92.75 | $92.85 | $92.16 | $92.70 | $92.70 | 1,730,908 |
| 2024-01-16 | $94.02 | $94.49 | $93.10 | $93.97 | $93.97 | 1,795,563 |
| 2024-01-12 | $95.39 | $95.82 | $94.04 | $94.43 | $94.43 | 1,161,335 |
| 2024-01-11 | $94.34 | $94.74 | $93.04 | $94.71 | $94.71 | 1,695,609 |
| 2024-01-10 | $94.00 | $94.96 | $93.62 | $94.33 | $94.33 | 1,384,862 |
| 2024-01-09 | $95.78 | $95.90 | $94.67 | $95.17 | $95.17 | 2,016,004 |
| 2024-01-08 | $97.15 | $97.17 | $96.04 | $96.66 | $96.66 | 1,170,910 |
| 2024-01-05 | $95.88 | $96.99 | $95.78 | $96.87 | $96.87 | 1,411,510 |
| 2024-01-04 | $96.41 | $97.72 | $95.98 | $96.09 | $96.09 | 1,450,332 |
| 2024-01-03 | $96.95 | $97.75 | $95.25 | $96.55 | $96.55 | 2,232,683 |
| 2024-01-02 | $94.83 | $97.02 | $94.60 | $96.58 | $96.58 | 1,959,713 |
| 2023-12-29 | $95.46 | $95.70 | $94.85 | $95.08 | $95.08 | 998,505 |
| 2023-12-28 | $96.10 | $96.60 | $95.66 | $95.69 | $95.69 | 795,618 |
| 2023-12-27 | $96.55 | $96.95 | $96.22 | $96.47 | $96.47 | 927,245 |
| 2023-12-26 | $96.11 | $97.05 | $96.11 | $96.68 | $96.68 | 1,154,527 |
| 2023-12-22 | $96.87 | $97.17 | $95.83 | $96.06 | $96.06 | 1,239,647 |
| 2023-12-21 | $96.49 | $96.74 | $95.80 | $96.44 | $96.44 | 985,497 |
| 2023-12-20 | $96.70 | $97.22 | $95.81 | $95.85 | $95.85 | 1,966,843 |
| 2023-12-19 | $95.60 | $96.96 | $95.51 | $96.94 | $96.94 | 1,430,540 |
| 2023-12-18 | $95.77 | $96.45 | $95.04 | $95.50 | $95.50 | 1,677,756 |
| 2023-12-15 | $95.32 | $95.66 | $94.29 | $95.02 | $95.02 | 4,263,669 |
| 2023-12-14 | $93.63 | $95.51 | $93.59 | $94.60 | $94.60 | 2,879,415 |
| 2023-12-13 | $91.00 | $93.16 | $90.60 | $93.10 | $93.10 | 1,725,611 |
| 2023-12-12 | $92.50 | $92.58 | $91.31 | $91.63 | $91.63 | 1,438,301 |
| 2023-12-11 | $92.50 | $93.88 | $92.34 | $92.70 | $92.70 | 1,828,358 |
| 2023-12-08 | $92.46 | $94.17 | $92.32 | $92.58 | $92.58 | 1,391,611 |
| 2023-12-07 | $92.86 | $92.98 | $91.77 | $92.18 | $92.18 | 2,425,636 |
| 2023-12-06 | $93.07 | $93.96 | $92.15 | $92.43 | $92.43 | 1,594,514 |
| 2023-12-05 | $93.58 | $93.99 | $92.00 | $92.82 | $92.82 | 1,768,468 |
| 2023-12-04 | $95.21 | $95.94 | $93.81 | $94.09 | $94.09 | 2,592,491 |
| 2023-12-01 | $95.07 | $96.39 | $94.67 | $95.50 | $95.50 | 1,654,585 |
| 2023-11-30 | $94.15 | $95.42 | $93.87 | $95.10 | $95.10 | 3,214,402 |
| 2023-11-29 | $93.99 | $95.15 | $93.75 | $94.00 | $94.00 | 1,708,547 |
| 2023-11-28 | $93.27 | $94.25 | $91.54 | $93.91 | $93.91 | 2,222,496 |
| 2023-11-27 | $93.93 | $94.06 | $92.71 | $93.08 | $93.08 | 1,865,762 |
| 2023-11-24 | $93.95 | $94.77 | $93.82 | $94.13 | $94.13 | 821,610 |
| 2023-11-22 | $94.86 | $95.29 | $93.63 | $94.96 | $93.72 | 2,538,631 |
| 2023-11-21 | $96.28 | $96.59 | $95.58 | $95.67 | $95.67 | 2,026,401 |
| 2023-11-20 | $97.35 | $97.35 | $96.32 | $96.35 | $96.35 | 1,932,496 |
| 2023-11-17 | $96.94 | $97.25 | $96.17 | $97.23 | $97.23 | 1,619,283 |
| 2023-11-16 | $96.93 | $97.57 | $95.24 | $96.23 | $96.23 | 2,646,369 |
| 2023-11-15 | $96.37 | $98.41 | $96.19 | $97.24 | $97.24 | 2,399,276 |
| 2023-11-14 | $95.00 | $96.88 | $94.86 | $96.37 | $96.37 | 2,251,776 |
| 2023-11-13 | $93.17 | $94.39 | $92.86 | $93.76 | $93.76 | 1,405,742 |
| 2023-11-10 | $92.33 | $93.95 | $92.25 | $93.82 | $93.82 | 1,555,699 |
| 2023-11-09 | $92.12 | $92.48 | $91.45 | $91.85 | $91.85 | 1,383,038 |
| 2023-11-08 | $91.18 | $91.59 | $90.61 | $91.25 | $91.25 | 1,462,355 |
| 2023-11-07 | $91.15 | $91.63 | $90.55 | $91.11 | $91.11 | 1,502,296 |
| 2023-11-06 | $92.86 | $92.86 | $91.50 | $92.21 | $92.21 | 1,023,415 |
| 2023-11-03 | $92.60 | $93.11 | $92.31 | $92.70 | $92.70 | 1,532,017 |
| 2023-11-02 | $90.51 | $91.96 | $90.26 | $91.96 | $91.96 | 1,763,691 |
| 2023-11-01 | $90.61 | $90.72 | $88.53 | $89.89 | $89.89 | 2,306,034 |
| 2023-10-31 | $90.39 | $90.75 | $89.63 | $90.24 | $90.24 | 2,153,881 |
| 2023-10-30 | $91.33 | $91.53 | $88.73 | $90.60 | $90.60 | 1,840,389 |
| 2023-10-27 | $90.60 | $91.34 | $88.46 | $90.44 | $90.44 | 2,418,432 |
| 2023-10-26 | $89.67 | $90.45 | $89.41 | $89.86 | $89.86 | 1,969,207 |
| 2023-10-25 | $91.19 | $91.55 | $89.13 | $89.24 | $89.24 | 1,574,869 |
| 2023-10-24 | $90.78 | $92.56 | $90.51 | $91.76 | $91.76 | 1,919,482 |
| 2023-10-23 | $91.54 | $92.13 | $90.13 | $90.16 | $90.16 | 1,322,305 |
| 2023-10-20 | $92.67 | $92.84 | $91.91 | $92.05 | $92.05 | 1,339,360 |
| 2023-10-19 | $93.00 | $93.98 | $92.44 | $92.75 | $92.75 | 1,059,877 |
| 2023-10-18 | $94.01 | $94.77 | $93.32 | $93.51 | $93.51 | 1,352,025 |
| 2023-10-17 | $92.59 | $95.03 | $92.59 | $94.75 | $94.75 | 1,024,342 |
| 2023-10-16 | $93.59 | $94.08 | $92.78 | $93.41 | $93.41 | 1,044,491 |
| 2023-10-13 | $93.03 | $94.04 | $92.30 | $92.68 | $92.68 | 1,260,725 |
| 2023-10-12 | $94.22 | $94.33 | $91.49 | $92.41 | $92.41 | 1,178,730 |
| 2023-10-11 | $93.73 | $94.38 | $92.47 | $93.54 | $93.54 | 1,648,487 |
| 2023-10-10 | $93.55 | $94.70 | $93.37 | $93.96 | $93.96 | 1,534,145 |
| 2023-10-09 | $90.77 | $93.00 | $90.77 | $92.95 | $92.95 | 1,602,971 |
| 2023-10-06 | $90.63 | $91.59 | $89.51 | $90.59 | $90.59 | 1,953,914 |
| 2023-10-05 | $92.94 | $93.56 | $90.48 | $90.69 | $90.69 | 2,512,462 |
| 2023-10-04 | $95.38 | $95.59 | $92.17 | $93.50 | $93.50 | 2,007,595 |
| 2023-10-03 | $93.01 | $94.96 | $93.01 | $93.79 | $93.79 | 1,500,081 |
| 2023-10-02 | $94.37 | $94.69 | $92.26 | $93.45 | $93.45 | 2,100,627 |
| 2023-09-29 | $95.31 | $95.56 | $94.14 | $94.70 | $94.70 | 1,682,750 |
| 2023-09-28 | $94.68 | $95.50 | $94.12 | $94.54 | $94.54 | 1,991,790 |
| 2023-09-27 | $94.35 | $95.19 | $93.64 | $94.97 | $94.97 | 1,383,634 |
| 2023-09-26 | $94.27 | $95.25 | $93.43 | $93.63 | $93.63 | 1,909,034 |
| 2023-09-25 | $95.08 | $95.66 | $94.44 | $95.27 | $95.27 | 1,700,186 |
| 2023-09-22 | $95.77 | $96.47 | $94.30 | $94.86 | $94.86 | 2,242,267 |
| 2023-09-21 | $96.72 | $97.05 | $95.29 | $95.49 | $95.49 | 2,400,097 |
| 2023-09-20 | $98.24 | $99.42 | $97.00 | $97.03 | $97.03 | 1,470,553 |
| 2023-09-19 | $101.06 | $101.20 | $96.80 | $97.91 | $97.91 | 2,977,381 |
| 2023-09-18 | $100.13 | $101.20 | $99.73 | $100.53 | $100.53 | 2,214,554 |
| 2023-09-15 | $100.79 | $100.93 | $99.59 | $100.04 | $100.04 | 3,619,832 |
| 2023-09-14 | $100.13 | $100.92 | $99.55 | $100.69 | $100.69 | 2,176,174 |
| 2023-09-13 | $100.28 | $100.72 | $98.14 | $98.84 | $98.84 | 2,560,794 |
| 2023-09-12 | $99.89 | $101.02 | $99.57 | $100.18 | $100.18 | 1,287,191 |
| 2023-09-11 | $100.81 | $102.05 | $100.12 | $100.32 | $100.32 | 2,021,309 |
| 2023-09-08 | $99.06 | $101.04 | $99.06 | $99.38 | $99.38 | 2,173,343 |
| 2023-09-07 | $99.19 | $99.56 | $97.13 | $98.84 | $98.84 | 3,063,780 |
| 2023-09-06 | $98.58 | $100.13 | $98.53 | $99.67 | $99.67 | 2,022,963 |
| 2023-09-05 | $100.52 | $100.88 | $98.61 | $98.72 | $98.72 | 2,511,462 |
| 2023-09-01 | $99.75 | $101.39 | $99.44 | $100.97 | $100.97 | 2,276,750 |
| 2023-08-31 | $99.15 | $99.56 | $98.55 | $98.77 | $98.77 | 3,453,543 |
| 2023-08-30 | $98.72 | $99.24 | $98.58 | $98.92 | $98.92 | 1,287,015 |
| 2023-08-29 | $97.40 | $98.87 | $97.00 | $98.79 | $98.79 | 1,382,778 |
| 2023-08-28 | $96.88 | $98.09 | $96.77 | $97.34 | $97.34 | 1,795,325 |
| 2023-08-25 | $96.75 | $97.06 | $95.54 | $96.51 | $96.51 | 2,301,272 |
| 2023-08-24 | $96.49 | $97.93 | $96.39 | $97.28 | $96.04 | 1,793,125 |
| 2023-08-23 | $97.83 | $97.83 | $95.59 | $96.76 | $95.52 | 1,912,912 |
| 2023-08-22 | $98.23 | $98.68 | $96.84 | $97.85 | $97.85 | 1,940,187 |
| 2023-08-21 | $97.68 | $98.32 | $97.29 | $97.91 | $97.91 | 1,665,588 |
| 2023-08-18 | $96.32 | $97.43 | $96.26 | $97.39 | $97.39 | 1,731,206 |
| 2023-08-17 | $96.83 | $98.38 | $96.42 | $96.94 | $96.94 | 1,455,504 |
| 2023-08-16 | $95.80 | $96.97 | $95.41 | $96.09 | $96.09 | 1,255,667 |
| 2023-08-15 | $98.16 | $99.14 | $96.21 | $96.36 | $96.36 | 1,655,831 |
| 2023-08-14 | $98.78 | $99.61 | $98.38 | $99.27 | $99.27 | 1,469,747 |
| 2023-08-11 | $100.33 | $100.43 | $98.93 | $99.16 | $99.16 | 2,262,647 |
| 2023-08-10 | $99.89 | $100.87 | $99.78 | $100.70 | $100.70 | 2,365,349 |
| 2023-08-09 | $99.00 | $100.54 | $98.95 | $99.34 | $99.34 | 2,658,280 |
| 2023-08-08 | $96.75 | $98.77 | $96.25 | $98.42 | $98.42 | 1,530,936 |
| 2023-08-07 | $96.13 | $98.61 | $96.11 | $98.35 | $98.35 | 1,764,704 |
| 2023-08-04 | $95.17 | $97.16 | $94.56 | $95.71 | $95.71 | 2,378,116 |
| 2023-08-03 | $96.19 | $97.50 | $95.55 | $96.43 | $96.43 | 1,767,813 |
| 2023-08-02 | $96.56 | $97.36 | $96.00 | $96.32 | $96.32 | 1,542,871 |
| 2023-08-01 | $98.18 | $99.26 | $97.67 | $97.76 | $97.76 | 1,898,523 |
| 2023-07-31 | $98.70 | $99.12 | $98.08 | $98.86 | $98.86 | 3,718,610 |
| 2023-07-28 | $97.64 | $99.10 | $97.55 | $98.37 | $98.37 | 2,060,008 |
| 2023-07-27 | $95.38 | $97.76 | $95.25 | $96.92 | $96.92 | 2,798,530 |
| 2023-07-26 | $93.53 | $95.32 | $93.33 | $94.99 | $94.99 | 1,824,547 |
| 2023-07-25 | $91.59 | $94.52 | $91.37 | $93.74 | $93.74 | 2,659,460 |
| 2023-07-24 | $91.68 | $92.77 | $90.57 | $90.81 | $90.81 | 2,296,344 |
| 2023-07-21 | $91.13 | $91.86 | $90.00 | $91.77 | $91.77 | 3,771,888 |
| 2023-07-20 | $92.22 | $92.38 | $90.80 | $91.15 | $91.15 | 2,499,827 |
| 2023-07-19 | $90.66 | $91.49 | $90.43 | $91.25 | $91.25 | 2,892,608 |
| 2023-07-18 | $90.53 | $92.00 | $90.49 | $90.79 | $90.79 | 1,592,180 |
| 2023-07-17 | $90.30 | $91.16 | $90.13 | $90.89 | $90.89 | 1,197,494 |
| 2023-07-14 | $92.56 | $92.56 | $90.63 | $91.00 | $91.00 | 1,990,265 |
| 2023-07-13 | $93.22 | $93.54 | $92.14 | $92.71 | $92.71 | 1,910,520 |
| 2023-07-12 | $93.02 | $93.89 | $92.54 | $93.10 | $93.10 | 2,165,470 |
| 2023-07-11 | $91.12 | $92.00 | $90.72 | $91.80 | $91.80 | 1,164,667 |
| 2023-07-10 | $89.97 | $91.70 | $89.85 | $91.13 | $91.13 | 1,365,700 |
| 2023-07-07 | $88.40 | $91.47 | $88.22 | $90.50 | $90.50 | 1,741,822 |
| 2023-07-06 | $89.17 | $89.66 | $87.91 | $89.22 | $89.22 | 1,391,441 |
| 2023-07-05 | $91.47 | $91.53 | $90.06 | $90.08 | $90.08 | 1,911,744 |
| 2023-07-03 | $91.58 | $92.83 | $91.45 | $92.61 | $92.61 | 1,138,817 |
| 2023-06-30 | $91.48 | $91.99 | $90.50 | $91.83 | $91.83 | 1,519,287 |
| 2023-06-29 | $90.28 | $91.62 | $89.81 | $90.66 | $90.66 | 1,467,250 |
| 2023-06-28 | $90.18 | $90.92 | $88.92 | $90.83 | $90.83 | 1,206,471 |
| 2023-06-27 | $89.16 | $90.32 | $88.83 | $90.29 | $90.29 | 1,610,728 |
| 2023-06-26 | $88.60 | $89.41 | $88.01 | $89.21 | $89.21 | 1,565,515 |
| 2023-06-23 | $87.14 | $88.54 | $86.66 | $88.33 | $88.33 | 1,713,799 |
| 2023-06-22 | $87.80 | $88.71 | $86.65 | $88.27 | $88.27 | 1,463,524 |
| 2023-06-21 | $88.98 | $90.45 | $88.55 | $89.44 | $89.44 | 1,640,274 |
| 2023-06-20 | $90.60 | $91.39 | $88.13 | $89.45 | $89.45 | 2,011,958 |
| 2023-06-16 | $91.91 | $92.71 | $90.50 | $92.24 | $92.24 | 4,145,407 |
| 2023-06-15 | $90.13 | $92.16 | $89.75 | $91.77 | $91.77 | 1,743,733 |
| 2023-06-14 | $91.34 | $91.59 | $89.73 | $90.33 | $90.33 | 1,187,614 |
| 2023-06-13 | $90.08 | $91.99 | $89.95 | $90.74 | $90.74 | 1,772,884 |
| 2023-06-12 | $89.01 | $89.53 | $88.24 | $89.05 | $89.05 | 1,523,117 |
| 2023-06-09 | $90.03 | $90.10 | $88.27 | $89.02 | $89.02 | 1,776,607 |
| 2023-06-08 | $92.65 | $93.11 | $89.75 | $90.46 | $90.46 | 2,092,179 |
| 2023-06-07 | $89.29 | $92.40 | $89.18 | $92.24 | $92.24 | 2,421,581 |
| 2023-06-06 | $88.82 | $89.48 | $88.26 | $89.00 | $89.00 | 3,125,632 |
| 2023-06-05 | $90.32 | $91.17 | $89.59 | $89.72 | $89.72 | 1,842,216 |
| 2023-06-02 | $88.25 | $90.40 | $87.74 | $89.92 | $89.92 | 2,858,944 |
| 2023-06-01 | $86.16 | $87.10 | $85.29 | $86.66 | $86.66 | 1,982,157 |
| 2023-05-31 | $85.87 | $86.65 | $84.80 | $85.54 | $85.54 | 5,236,538 |
| 2023-05-30 | $87.27 | $87.36 | $85.94 | $86.72 | $86.72 | 1,707,493 |
| 2023-05-26 | $88.09 | $88.28 | $87.13 | $87.31 | $87.31 | 2,117,167 |
| 2023-05-25 | $89.12 | $89.81 | $87.24 | $88.77 | $87.52 | 2,401,158 |
| 2023-05-24 | $90.84 | $90.96 | $89.33 | $89.55 | $88.29 | 1,324,163 |
| 2023-05-23 | $90.50 | $91.62 | $90.25 | $90.73 | $89.45 | 1,590,835 |
| 2023-05-22 | $90.85 | $91.56 | $90.23 | $90.68 | $89.40 | 1,228,200 |
| 2023-05-19 | $90.95 | $91.52 | $90.26 | $90.89 | $89.61 | 1,652,537 |
| 2023-05-18 | $88.88 | $90.21 | $88.23 | $90.04 | $88.77 | 1,143,129 |
| 2023-05-17 | $89.01 | $89.65 | $88.04 | $89.16 | $87.90 | 1,352,580 |
| 2023-05-16 | $89.52 | $89.92 | $88.00 | $88.21 | $86.96 | 1,101,399 |
| 2023-05-15 | $89.92 | $90.64 | $88.92 | $90.10 | $88.83 | 1,497,329 |
| 2023-05-12 | $89.24 | $89.92 | $88.80 | $89.26 | $89.26 | 1,121,650 |
| 2023-05-11 | $89.17 | $89.76 | $88.26 | $88.77 | $88.77 | 1,798,491 |
| 2023-05-10 | $92.23 | $92.55 | $89.53 | $90.54 | $90.54 | 1,278,177 |
| 2023-05-09 | $91.03 | $91.88 | $90.36 | $91.27 | $91.27 | 1,201,895 |
| 2023-05-08 | $93.40 | $93.40 | $91.60 | $91.75 | $91.75 | 955,276 |
| 2023-05-05 | $91.79 | $92.61 | $91.37 | $92.40 | $92.40 | 1,383,371 |
| 2023-05-04 | $89.25 | $90.59 | $88.40 | $90.23 | $90.23 | 1,470,354 |
| 2023-05-03 | $91.57 | $92.08 | $89.41 | $89.48 | $89.48 | 1,833,424 |
| 2023-05-02 | $92.40 | $92.68 | $90.03 | $91.94 | $91.94 | 1,624,152 |
| 2023-05-01 | $94.11 | $94.64 | $92.85 | $93.52 | $93.52 | 1,889,515 |
| 2023-04-28 | $93.13 | $95.81 | $93.13 | $94.61 | $94.61 | 3,711,023 |
| 2023-04-27 | $91.00 | $91.64 | $90.08 | $91.32 | $91.32 | 2,145,283 |
| 2023-04-26 | $90.32 | $91.36 | $89.86 | $90.60 | $90.60 | 1,407,946 |
| 2023-04-25 | $93.69 | $94.23 | $90.76 | $91.00 | $91.00 | 1,760,273 |
| 2023-04-24 | $94.13 | $95.21 | $93.77 | $95.14 | $95.14 | 2,226,834 |
| 2023-04-21 | $94.55 | $94.65 | $93.37 | $93.83 | $93.83 | 1,599,058 |
| 2023-04-20 | $95.21 | $95.82 | $94.38 | $95.04 | $95.04 | 1,624,606 |
| 2023-04-19 | $96.44 | $96.70 | $95.46 | $96.38 | $96.38 | 1,034,084 |
| 2023-04-18 | $97.64 | $97.84 | $96.32 | $97.15 | $97.15 | 1,191,901 |
| 2023-04-17 | $97.22 | $97.63 | $96.60 | $97.27 | $97.27 | 1,693,953 |
| 2023-04-14 | $96.56 | $97.08 | $95.75 | $96.85 | $96.85 | 1,883,270 |
| 2023-04-13 | $94.72 | $96.77 | $93.00 | $96.06 | $96.06 | 3,262,366 |
| 2023-04-12 | $97.79 | $98.20 | $96.89 | $97.21 | $97.21 | 2,859,841 |
| 2023-04-11 | $95.58 | $96.56 | $95.33 | $95.46 | $95.46 | 1,748,174 |
| 2023-04-10 | $94.74 | $95.78 | $94.26 | $94.97 | $94.97 | 2,415,073 |
| 2023-04-06 | $93.88 | $94.91 | $93.11 | $94.35 | $94.35 | 1,800,215 |
| 2023-04-05 | $92.45 | $94.38 | $91.92 | $94.27 | $94.27 | 2,294,518 |
| 2023-04-04 | $94.89 | $95.15 | $92.66 | $93.43 | $93.43 | 2,405,571 |
| 2023-04-03 | $94.65 | $96.53 | $94.54 | $95.20 | $95.20 | 2,999,730 |
| 2023-03-31 | $93.16 | $93.96 | $92.52 | $93.89 | $93.89 | 2,010,282 |
| 2023-03-30 | $92.61 | $93.10 | $91.88 | $92.90 | $92.90 | 3,065,790 |
| 2023-03-29 | $91.42 | $91.91 | $90.88 | $91.56 | $91.56 | 2,225,087 |
| 2023-03-28 | $87.98 | $90.10 | $87.85 | $90.06 | $90.06 | 2,116,968 |
| 2023-03-27 | $87.54 | $88.90 | $86.89 | $87.53 | $87.53 | 3,228,657 |
| 2023-03-24 | $84.65 | $86.85 | $84.14 | $86.57 | $86.57 | 2,952,471 |
| 2023-03-23 | $86.89 | $88.43 | $85.19 | $85.74 | $85.74 | 2,006,948 |
| 2023-03-22 | $88.27 | $88.95 | $86.57 | $86.77 | $86.77 | 1,827,156 |
| 2023-03-21 | $89.22 | $89.70 | $87.77 | $88.48 | $88.48 | 1,527,654 |
| 2023-03-20 | $86.54 | $87.59 | $86.20 | $87.14 | $87.14 | 2,248,019 |
| 2023-03-17 | $85.32 | $85.48 | $83.61 | $84.68 | $84.68 | 5,374,253 |
| 2023-03-16 | $82.65 | $85.37 | $81.24 | $85.04 | $85.04 | 3,575,249 |
| 2023-03-15 | $85.10 | $85.17 | $83.20 | $84.16 | $84.16 | 2,946,530 |
| 2023-03-14 | $89.34 | $90.00 | $86.46 | $87.39 | $87.39 | 2,581,366 |
| 2023-03-13 | $86.96 | $88.02 | $85.84 | $86.78 | $86.78 | 2,241,269 |
| 2023-03-10 | $91.03 | $91.27 | $88.15 | $88.93 | $88.93 | 1,500,119 |
| 2023-03-09 | $94.09 | $94.32 | $90.67 | $91.16 | $91.16 | 1,708,883 |
| 2023-03-08 | $93.38 | $94.46 | $92.97 | $93.82 | $93.82 | 2,630,438 |
| 2023-03-07 | $95.03 | $95.61 | $92.80 | $93.08 | $93.08 | 2,387,489 |
| 2023-03-06 | $96.63 | $96.79 | $94.87 | $95.46 | $95.46 | 1,744,835 |
| 2023-03-03 | $97.10 | $97.73 | $95.85 | $97.24 | $97.24 | 1,513,566 |
| 2023-03-02 | $96.93 | $98.30 | $96.16 | $97.69 | $96.51 | 1,933,032 |
| 2023-03-01 | $95.79 | $98.33 | $95.79 | $97.48 | $96.30 | 1,737,516 |
| 2023-02-28 | $96.18 | $97.05 | $95.62 | $95.99 | $94.83 | 2,703,150 |
| 2023-02-27 | $97.45 | $97.89 | $95.59 | $95.81 | $94.65 | 1,883,017 |
| 2023-02-24 | $94.72 | $96.86 | $93.66 | $96.69 | $95.52 | 2,026,285 |
| 2023-02-23 | $95.52 | $95.83 | $93.46 | $94.65 | $93.51 | 1,240,114 |
| 2023-02-22 | $95.31 | $95.95 | $94.57 | $94.89 | $93.74 | 1,275,139 |
| 2023-02-21 | $97.15 | $97.16 | $94.37 | $94.94 | $93.79 | 1,988,423 |
| 2023-02-17 | $98.03 | $98.13 | $96.88 | $97.32 | $97.32 | 2,203,971 |
| 2023-02-16 | $99.04 | $99.88 | $98.08 | $98.75 | $98.75 | 1,373,073 |
| 2023-02-15 | $99.14 | $100.29 | $98.58 | $100.11 | $100.11 | 1,235,342 |
| 2023-02-14 | $100.49 | $100.96 | $99.24 | $100.13 | $100.13 | 1,341,455 |
| 2023-02-13 | $99.51 | $101.30 | $99.15 | $101.01 | $101.01 | 1,828,459 |
| 2023-02-10 | $98.35 | $99.57 | $98.06 | $99.47 | $99.47 | 1,375,743 |
| 2023-02-09 | $99.74 | $100.58 | $98.11 | $98.64 | $98.64 | 1,889,599 |
| 2023-02-08 | $99.52 | $100.55 | $98.72 | $98.91 | $98.91 | 2,120,971 |
| 2023-02-07 | $99.24 | $100.76 | $98.66 | $100.36 | $100.36 | 2,158,155 |
| 2023-02-06 | $98.23 | $99.03 | $96.54 | $98.79 | $98.79 | 2,260,488 |
| 2023-02-03 | $96.75 | $99.34 | $95.54 | $98.15 | $98.15 | 3,690,289 |
| 2023-02-02 | $97.12 | $97.88 | $95.59 | $96.36 | $96.36 | 2,535,861 |
| 2023-02-01 | $96.33 | $97.98 | $95.29 | $97.17 | $97.17 | 1,664,287 |
| 2023-01-31 | $95.31 | $96.79 | $95.09 | $96.69 | $96.69 | 1,854,603 |
| 2023-01-30 | $94.62 | $95.84 | $94.20 | $94.46 | $94.46 | 1,304,906 |
| 2023-01-27 | $94.34 | $96.26 | $94.02 | $95.55 | $95.55 | 1,653,418 |
| 2023-01-26 | $91.74 | $94.95 | $91.05 | $94.86 | $94.86 | 1,680,636 |
| 2023-01-25 | $91.73 | $93.03 | $91.37 | $92.97 | $92.97 | 1,375,223 |
| 2023-01-24 | $91.98 | $92.99 | $91.45 | $92.74 | $92.74 | 1,561,976 |
| 2023-01-23 | $92.63 | $93.63 | $92.25 | $92.94 | $92.94 | 1,504,746 |
| 2023-01-20 | $90.18 | $92.71 | $90.05 | $92.30 | $92.30 | 2,055,150 |
| 2023-01-19 | $90.00 | $90.73 | $88.67 | $90.29 | $90.29 | 1,460,775 |
| 2023-01-18 | $92.66 | $93.37 | $90.72 | $90.82 | $90.82 | 1,450,441 |
| 2023-01-17 | $92.90 | $93.09 | $91.25 | $91.59 | $91.59 | 1,952,957 |
| 2023-01-13 | $92.50 | $93.93 | $92.44 | $93.73 | $93.73 | 1,297,593 |
| 2023-01-12 | $93.28 | $94.61 | $92.14 | $93.67 | $93.67 | 1,389,913 |
| 2023-01-11 | $93.02 | $93.70 | $91.22 | $92.78 | $92.78 | 1,990,061 |
| 2023-01-10 | $91.70 | $91.94 | $90.19 | $91.68 | $91.68 | 4,294,844 |
| 2023-01-09 | $90.65 | $92.57 | $89.97 | $91.34 | $91.34 | 2,584,408 |
| 2023-01-06 | $87.98 | $90.41 | $87.93 | $90.10 | $90.10 | 3,945,253 |
| 2023-01-05 | $84.86 | $86.99 | $84.44 | $86.93 | $86.93 | 1,556,249 |
| 2023-01-04 | $84.52 | $86.67 | $84.48 | $85.90 | $85.90 | 1,975,809 |
| 2023-01-03 | $83.23 | $84.20 | $82.82 | $83.99 | $83.99 | 1,597,528 |
| 2022-12-30 | $82.37 | $83.29 | $82.20 | $83.03 | $83.03 | 966,198 |
| 2022-12-29 | $82.51 | $83.59 | $82.15 | $82.90 | $82.90 | 839,723 |
| 2022-12-28 | $83.59 | $83.84 | $81.82 | $82.10 | $82.10 | 934,382 |
| 2022-12-27 | $83.29 | $83.93 | $83.07 | $83.75 | $83.75 | 886,489 |
| 2022-12-23 | $81.65 | $83.15 | $81.30 | $83.13 | $83.13 | 863,197 |
| 2022-12-22 | $81.68 | $81.97 | $79.68 | $81.48 | $81.48 | 1,024,250 |
| 2022-12-21 | $81.59 | $82.68 | $81.37 | $82.30 | $82.30 | 1,027,081 |
| 2022-12-20 | $80.78 | $81.73 | $80.28 | $80.75 | $80.75 | 1,163,121 |
| 2022-12-19 | $81.11 | $81.82 | $79.20 | $80.30 | $80.30 | 1,583,881 |
| 2022-12-16 | $80.02 | $80.95 | $79.25 | $80.58 | $80.58 | 3,601,939 |
| 2022-12-15 | $82.29 | $82.95 | $80.42 | $80.68 | $80.68 | 2,057,917 |
| 2022-12-14 | $83.64 | $84.92 | $83.35 | $83.68 | $83.68 | 1,442,185 |
| 2022-12-13 | $85.60 | $86.10 | $83.57 | $84.12 | $84.12 | 1,281,928 |
| 2022-12-12 | $81.43 | $83.02 | $80.71 | $82.96 | $82.96 | 1,182,315 |
| 2022-12-09 | $81.53 | $82.72 | $81.42 | $81.46 | $81.46 | 979,531 |
| 2022-12-08 | $82.49 | $83.16 | $81.05 | $81.58 | $81.58 | 1,445,699 |
| 2022-12-07 | $81.82 | $82.50 | $81.39 | $81.67 | $81.67 | 1,556,528 |
| 2022-12-06 | $83.47 | $84.38 | $81.37 | $82.30 | $82.30 | 1,741,671 |
| 2022-12-05 | $84.64 | $85.01 | $83.17 | $83.47 | $83.47 | 1,471,775 |
| 2022-12-02 | $84.32 | $85.12 | $84.32 | $84.90 | $84.90 | 2,195,696 |
| 2022-12-01 | $85.53 | $86.40 | $84.30 | $84.64 | $84.64 | 2,320,130 |
| 2022-11-30 | $84.76 | $85.30 | $83.40 | $85.01 | $85.01 | 4,475,919 |
| 2022-11-29 | $84.67 | $85.43 | $84.29 | $84.84 | $84.84 | 1,936,478 |
| 2022-11-28 | $85.39 | $85.56 | $83.51 | $83.75 | $83.75 | 1,751,020 |
| 2022-11-25 | $87.06 | $87.59 | $86.48 | $86.79 | $86.79 | 1,465,163 |
| 2022-11-23 | $87.07 | $88.43 | $86.62 | $88.09 | $86.90 | 2,876,256 |
| 2022-11-22 | $84.75 | $87.61 | $84.46 | $87.48 | $86.30 | 2,823,534 |
| 2022-11-21 | $80.72 | $83.59 | $80.16 | $83.26 | $83.26 | 1,898,324 |
| 2022-11-18 | $82.38 | $82.88 | $80.89 | $82.30 | $82.30 | 1,677,620 |
| 2022-11-17 | $81.04 | $81.86 | $79.90 | $81.79 | $81.79 | 2,138,208 |
| 2022-11-16 | $84.29 | $84.69 | $82.15 | $82.69 | $82.69 | 2,786,389 |
| 2022-11-15 | $86.61 | $87.33 | $84.70 | $85.28 | $85.28 | 1,952,938 |
| 2022-11-14 | $88.19 | $88.95 | $87.14 | $87.15 | $87.15 | 1,806,229 |
| 2022-11-11 | $84.91 | $89.60 | $84.91 | $89.06 | $89.06 | 2,721,618 |
| 2022-11-10 | $83.00 | $84.04 | $82.05 | $83.96 | $83.96 | 2,737,812 |
| 2022-11-09 | $83.58 | $83.65 | $80.02 | $80.10 | $80.10 | 1,668,102 |
| 2022-11-08 | $84.13 | $85.09 | $82.88 | $84.57 | $84.57 | 1,544,932 |
| 2022-11-07 | $83.27 | $84.02 | $81.68 | $83.62 | $83.62 | 1,899,529 |
| 2022-11-04 | $81.48 | $84.91 | $81.11 | $83.66 | $83.66 | 3,504,591 |
| 2022-11-03 | $76.92 | $78.71 | $76.64 | $77.81 | $77.81 | 3,285,072 |
| 2022-11-02 | $78.04 | $80.42 | $77.05 | $78.20 | $78.20 | 4,025,788 |
| 2022-11-01 | $77.64 | $79.03 | $76.96 | $78.47 | $78.47 | 3,450,983 |
| 2022-10-31 | $76.99 | $78.83 | $76.41 | $76.45 | $76.45 | 3,154,397 |
| 2022-10-28 | $76.33 | $79.69 | $75.70 | $77.99 | $77.99 | 5,161,918 |
| 2022-10-27 | $82.59 | $83.74 | $82.21 | $82.51 | $82.51 | 2,135,488 |
| 2022-10-26 | $82.63 | $83.04 | $81.38 | $82.22 | $82.22 | 2,699,737 |
| 2022-10-25 | $80.80 | $82.23 | $80.26 | $81.90 | $81.90 | 1,971,677 |
| 2022-10-24 | $82.32 | $82.62 | $80.78 | $81.29 | $81.29 | 2,116,039 |
| 2022-10-21 | $79.40 | $82.39 | $79.24 | $82.16 | $82.16 | 2,282,104 |
| 2022-10-20 | $79.24 | $81.52 | $78.70 | $79.04 | $79.04 | 2,236,527 |
| 2022-10-19 | $80.24 | $81.00 | $78.80 | $79.00 | $79.00 | 1,734,696 |
| 2022-10-18 | $80.20 | $81.12 | $79.03 | $80.22 | $80.22 | 1,789,599 |
| 2022-10-17 | $79.10 | $80.12 | $78.09 | $78.32 | $78.32 | 2,429,957 |
| 2022-10-14 | $80.60 | $80.65 | $77.46 | $77.80 | $77.80 | 1,811,654 |
| 2022-10-13 | $75.69 | $80.55 | $75.24 | $80.00 | $80.00 | 2,202,625 |
| 2022-10-12 | $77.60 | $77.89 | $76.89 | $77.23 | $77.23 | 1,564,706 |
| 2022-10-11 | $77.66 | $78.77 | $76.92 | $77.72 | $77.72 | 1,932,354 |
| 2022-10-10 | $79.07 | $80.01 | $78.09 | $78.51 | $78.51 | 1,688,645 |
| 2022-10-07 | $79.39 | $80.16 | $78.04 | $78.62 | $78.62 | 2,079,618 |
| 2022-10-06 | $80.07 | $81.25 | $79.78 | $80.12 | $80.12 | 2,551,062 |
| 2022-10-05 | $79.74 | $81.60 | $79.24 | $80.89 | $80.89 | 2,669,692 |
| 2022-10-04 | $79.14 | $81.35 | $79.14 | $81.07 | $81.07 | 2,706,205 |
| 2022-10-03 | $77.00 | $78.78 | $76.29 | $78.22 | $78.22 | 2,819,445 |
| 2022-09-30 | $75.00 | $76.20 | $74.33 | $75.28 | $75.28 | 2,772,812 |
| 2022-09-29 | $74.43 | $74.94 | $73.24 | $74.81 | $74.81 | 2,725,717 |
| 2022-09-28 | $73.60 | $75.83 | $73.44 | $75.50 | $75.50 | 2,617,485 |
| 2022-09-27 | $73.29 | $73.87 | $72.36 | $73.28 | $73.28 | 3,111,206 |
| 2022-09-26 | $72.46 | $73.81 | $71.61 | $72.20 | $72.20 | 2,961,107 |
| 2022-09-23 | $73.73 | $74.15 | $71.46 | $73.08 | $73.08 | 2,755,058 |
| 2022-09-22 | $76.27 | $76.73 | $75.08 | $75.11 | $75.11 | 2,693,268 |
| 2022-09-21 | $77.90 | $78.21 | $75.67 | $75.70 | $75.70 | 2,866,681 |
| 2022-09-20 | $76.83 | $77.73 | $76.51 | $77.36 | $77.36 | 2,883,380 |
| 2022-09-19 | $75.81 | $78.29 | $75.65 | $78.03 | $78.03 | 2,516,480 |
| 2022-09-16 | $77.61 | $77.86 | $75.90 | $77.15 | $77.15 | 5,703,828 |
| 2022-09-15 | $78.55 | $79.71 | $78.08 | $78.69 | $78.69 | 3,039,513 |
| 2022-09-14 | $80.90 | $81.06 | $78.21 | $79.00 | $79.00 | 3,821,466 |
| 2022-09-13 | $82.37 | $83.69 | $80.68 | $81.06 | $81.06 | 2,551,821 |
| 2022-09-12 | $85.46 | $86.45 | $84.96 | $85.31 | $85.31 | 1,594,461 |
| 2022-09-09 | $84.07 | $84.41 | $83.35 | $84.13 | $84.13 | 1,436,495 |
| 2022-09-08 | $80.80 | $82.58 | $80.42 | $82.50 | $82.50 | 1,583,413 |
| 2022-09-07 | $80.00 | $81.74 | $79.34 | $81.50 | $81.50 | 2,463,202 |
| 2022-09-06 | $81.98 | $82.22 | $80.10 | $80.57 | $80.57 | 3,220,955 |
| 2022-09-02 | $82.45 | $82.97 | $80.35 | $80.78 | $80.78 | 3,643,198 |
| 2022-09-01 | $82.17 | $82.42 | $80.74 | $81.86 | $81.86 | 2,334,736 |
| 2022-08-31 | $83.35 | $84.16 | $82.44 | $83.00 | $83.00 | 2,580,115 |
| 2022-08-30 | $85.53 | $85.75 | $83.11 | $83.62 | $83.62 | 2,270,763 |
| 2022-08-29 | $85.00 | $86.67 | $84.40 | $85.84 | $85.84 | 1,823,334 |
| 2022-08-26 | $89.94 | $90.07 | $86.70 | $86.87 | $86.87 | 1,397,603 |
| 2022-08-25 | $89.03 | $90.74 | $88.93 | $90.72 | $89.49 | 1,349,489 |
| 2022-08-24 | $89.70 | $89.94 | $88.01 | $88.25 | $87.06 | 1,825,315 |
| 2022-08-23 | $88.43 | $90.66 | $88.37 | $90.21 | $88.99 | 1,878,725 |
| 2022-08-22 | $87.67 | $88.37 | $86.91 | $88.05 | $86.86 | 1,927,362 |
| 2022-08-19 | $90.61 | $90.91 | $89.01 | $89.26 | $88.05 | 1,657,443 |
| 2022-08-18 | $90.50 | $91.56 | $90.03 | $91.16 | $89.93 | 1,675,910 |
| 2022-08-17 | $90.30 | $90.63 | $89.42 | $89.81 | $88.60 | 1,321,223 |
| 2022-08-16 | $90.75 | $91.77 | $90.43 | $91.40 | $90.16 | 1,664,831 |
| 2022-08-15 | $90.60 | $90.71 | $89.22 | $90.54 | $89.32 | 2,137,955 |
| 2022-08-12 | $91.28 | $92.36 | $90.91 | $92.33 | $91.08 | 1,325,294 |
| 2022-08-11 | $90.07 | $92.52 | $90.06 | $91.41 | $90.17 | 1,604,067 |
| 2022-08-10 | $88.90 | $89.88 | $88.40 | $89.00 | $87.80 | 1,228,682 |
| 2022-08-09 | $86.16 | $87.27 | $85.89 | $87.26 | $86.08 | 1,341,159 |
| 2022-08-08 | $86.36 | $87.20 | $85.91 | $86.00 | $84.84 | 1,819,975 |
| 2022-08-05 | $85.02 | $86.36 | $84.90 | $85.61 | $84.45 | 1,698,726 |
| 2022-08-04 | $85.49 | $86.34 | $84.75 | $85.50 | $84.34 | 2,478,169 |
| 2022-08-03 | $86.60 | $86.67 | $85.35 | $85.65 | $84.49 | 2,276,129 |
| 2022-08-02 | $86.41 | $87.14 | $84.76 | $85.47 | $84.32 | 2,565,244 |
| 2022-08-01 | $88.00 | $88.50 | $85.24 | $86.95 | $85.78 | 2,847,920 |
| 2022-07-29 | $90.00 | $90.23 | $86.69 | $89.12 | $87.92 | 2,909,280 |
| 2022-07-28 | $89.38 | $89.38 | $87.61 | $88.56 | $87.36 | 3,237,624 |
| 2022-07-27 | $87.35 | $88.86 | $86.83 | $88.40 | $87.21 | 4,029,375 |
| 2022-07-26 | $87.17 | $88.03 | $86.84 | $87.18 | $86.00 | 2,416,362 |
| 2022-07-25 | $87.12 | $87.92 | $86.47 | $87.53 | $86.35 | 2,240,143 |
| 2022-07-22 | $87.38 | $88.05 | $86.21 | $86.80 | $85.63 | 2,061,472 |
| 2022-07-21 | $87.48 | $88.35 | $85.49 | $87.02 | $85.84 | 2,760,494 |
| 2022-07-20 | $88.51 | $89.32 | $88.08 | $89.00 | $87.80 | 1,876,643 |
| 2022-07-19 | $87.43 | $90.52 | $87.25 | $89.35 | $88.14 | 1,672,928 |
| 2022-07-18 | $86.65 | $88.07 | $86.00 | $86.42 | $85.25 | 1,894,505 |
| 2022-07-15 | $85.38 | $86.21 | $83.51 | $84.74 | $83.59 | 1,364,498 |
| 2022-07-14 | $82.78 | $83.71 | $82.14 | $83.60 | $82.47 | 1,639,291 |
| 2022-07-13 | $84.61 | $85.46 | $83.83 | $84.58 | $83.44 | 2,235,704 |
| 2022-07-12 | $86.00 | $88.01 | $85.68 | $85.93 | $84.77 | 1,806,077 |
| 2022-07-11 | $86.25 | $87.94 | $86.02 | $86.55 | $85.38 | 1,838,280 |
| 2022-07-08 | $89.44 | $89.61 | $87.29 | $87.48 | $87.48 | 1,584,011 |
| 2022-07-07 | $87.68 | $89.90 | $87.68 | $88.74 | $88.74 | 2,257,613 |
| 2022-07-06 | $84.54 | $86.24 | $83.25 | $86.03 | $86.03 | 2,847,768 |
| 2022-07-05 | $85.32 | $86.02 | $83.09 | $85.11 | $85.11 | 2,443,007 |
| 2022-07-01 | $86.32 | $88.06 | $84.29 | $87.66 | $87.66 | 2,256,205 |
| 2022-06-30 | $86.14 | $88.72 | $85.89 | $87.46 | $87.46 | 1,972,535 |
| 2022-06-29 | $88.72 | $89.00 | $86.21 | $87.86 | $87.86 | 1,864,021 |
| 2022-06-28 | $88.90 | $90.51 | $87.82 | $88.42 | $88.42 | 1,991,585 |
| 2022-06-27 | $88.50 | $89.91 | $87.89 | $88.22 | $88.22 | 2,403,999 |
| 2022-06-24 | $85.38 | $89.70 | $85.38 | $89.24 | $89.24 | 3,566,781 |
| 2022-06-23 | $87.20 | $87.52 | $83.50 | $84.50 | $84.50 | 2,471,683 |
| 2022-06-22 | $87.60 | $88.07 | $86.32 | $87.53 | $87.53 | 2,806,219 |
| 2022-06-21 | $92.90 | $93.43 | $91.00 | $91.20 | $91.20 | 1,925,301 |
| 2022-06-17 | $91.69 | $91.99 | $88.46 | $89.73 | $89.73 | 4,018,532 |
| 2022-06-16 | $93.25 | $93.49 | $90.05 | $91.22 | $91.22 | 2,305,003 |
| 2022-06-15 | $98.21 | $99.32 | $94.92 | $96.14 | $96.14 | 2,231,299 |
| 2022-06-14 | $97.54 | $98.85 | $95.94 | $97.48 | $97.48 | 3,130,175 |
| 2022-06-13 | $100.86 | $100.86 | $96.96 | $97.59 | $97.59 | 2,528,425 |
| 2022-06-10 | $105.84 | $106.49 | $102.44 | $102.57 | $102.57 | 2,130,078 |
| 2022-06-09 | $109.17 | $110.22 | $108.15 | $108.22 | $108.22 | 1,946,721 |
| 2022-06-08 | $111.43 | $111.83 | $109.83 | $109.98 | $109.98 | 1,802,414 |
| 2022-06-07 | $109.87 | $112.53 | $108.04 | $112.30 | $112.30 | 3,596,670 |
| 2022-06-06 | $108.18 | $110.08 | $106.78 | $109.83 | $109.83 | 2,866,374 |
| 2022-06-03 | $108.40 | $109.26 | $106.71 | $107.40 | $107.40 | 2,495,908 |
| 2022-06-02 | $114.59 | $115.61 | $113.44 | $115.25 | $108.78 | 3,326,686 |
| 2022-06-01 | $115.00 | $115.54 | $112.86 | $114.31 | $107.89 | 2,401,969 |
| 2022-05-31 | $116.32 | $117.22 | $114.01 | $114.25 | $107.83 | 6,727,854 |
| 2022-05-27 | $116.02 | $117.10 | $114.21 | $117.08 | $110.51 | 3,410,058 |
| 2022-05-26 | $109.71 | $111.61 | $109.46 | $111.50 | $105.24 | 3,209,076 |
| 2022-05-25 | $106.50 | $109.63 | $105.97 | $109.01 | $102.89 | 2,287,736 |
| 2022-05-24 | $106.54 | $106.75 | $103.95 | $106.44 | $100.46 | 1,514,910 |
| 2022-05-23 | $107.02 | $107.81 | $105.60 | $106.71 | $100.72 | 2,359,387 |
| 2022-05-20 | $110.35 | $110.40 | $105.74 | $107.87 | $101.81 | 2,212,482 |
| 2022-05-19 | $108.59 | $110.70 | $107.54 | $109.03 | $102.91 | 2,677,281 |
| 2022-05-18 | $110.71 | $112.43 | $109.87 | $110.31 | $104.12 | 2,236,848 |
| 2022-05-17 | $110.38 | $111.86 | $109.40 | $111.40 | $105.14 | 2,614,927 |
| 2022-05-16 | $106.93 | $108.18 | $105.56 | $107.41 | $101.38 | 3,286,161 |
| 2022-05-13 | $107.00 | $107.78 | $105.90 | $106.72 | $100.73 | 2,478,053 |
| 2022-05-12 | $106.41 | $106.98 | $102.77 | $105.76 | $99.82 | 3,177,138 |
| 2022-05-11 | $106.66 | $109.70 | $106.35 | $107.40 | $101.37 | 1,983,808 |
| 2022-05-10 | $107.62 | $108.23 | $103.63 | $105.61 | $99.68 | 1,820,797 |
| 2022-05-09 | $108.41 | $108.82 | $106.03 | $106.60 | $100.61 | 2,536,385 |
| 2022-05-06 | $111.26 | $111.40 | $107.81 | $110.22 | $104.03 | 1,828,058 |
| 2022-05-05 | $114.99 | $115.30 | $110.11 | $111.43 | $105.17 | 2,156,553 |
| 2022-05-04 | $111.86 | $116.01 | $111.64 | $116.00 | $109.49 | 2,160,717 |
| 2022-05-03 | $108.47 | $111.26 | $108.14 | $110.92 | $104.69 | 2,305,850 |
| 2022-05-02 | $108.80 | $109.20 | $105.89 | $108.01 | $101.94 | 3,071,527 |
| 2022-04-29 | $109.07 | $110.94 | $105.81 | $106.03 | $100.08 | 2,268,903 |
| 2022-04-28 | $106.10 | $106.81 | $104.25 | $106.10 | $100.14 | 2,465,868 |
| 2022-04-27 | $105.68 | $106.64 | $104.36 | $105.32 | $99.41 | 1,658,337 |
| 2022-04-26 | $105.21 | $106.41 | $104.20 | $104.26 | $98.41 | 1,265,017 |
| 2022-04-25 | $104.61 | $105.61 | $101.41 | $105.21 | $99.30 | 2,179,884 |
| 2022-04-22 | $109.89 | $110.56 | $106.52 | $106.67 | $100.68 | 2,313,912 |
| 2022-04-21 | $112.87 | $114.95 | $110.65 | $111.15 | $104.91 | 1,851,349 |
| 2022-04-20 | $110.13 | $112.22 | $110.13 | $111.15 | $104.91 | 1,691,561 |
| 2022-04-19 | $108.88 | $110.99 | $108.03 | $110.61 | $104.40 | 1,485,655 |
| 2022-04-18 | $107.57 | $109.03 | $107.34 | $108.95 | $102.83 | 1,643,666 |
| 2022-04-14 | $106.36 | $108.19 | $106.18 | $107.58 | $101.54 | 1,424,966 |
| 2022-04-13 | $103.84 | $106.15 | $103.57 | $105.92 | $99.97 | 1,373,040 |
| 2022-04-12 | $101.84 | $104.30 | $101.50 | $103.53 | $97.72 | 1,324,768 |
| 2022-04-11 | $100.20 | $103.28 | $99.64 | $101.39 | $95.70 | 1,392,486 |
| 2022-04-08 | $101.19 | $102.72 | $100.67 | $101.53 | $95.83 | 1,253,485 |
| 2022-04-07 | $99.70 | $100.66 | $97.37 | $100.20 | $94.57 | 2,546,416 |
| 2022-04-06 | $102.00 | $102.20 | $99.38 | $99.69 | $94.09 | 2,184,997 |
| 2022-04-05 | $102.74 | $103.27 | $101.82 | $101.95 | $96.22 | 2,594,886 |
| 2022-04-04 | $103.65 | $103.65 | $101.27 | $102.52 | $96.76 | 1,902,008 |
| 2022-04-01 | $104.15 | $105.17 | $101.71 | $103.34 | $97.54 | 1,563,358 |
| 2022-03-31 | $104.19 | $105.50 | $102.76 | $102.82 | $97.05 | 2,029,203 |
| 2022-03-30 | $105.78 | $106.86 | $104.62 | $105.02 | $99.12 | 1,467,376 |
| 2022-03-29 | $104.53 | $105.09 | $101.72 | $104.87 | $98.98 | 1,926,759 |
| 2022-03-28 | $106.99 | $106.99 | $104.21 | $105.43 | $99.51 | 1,963,025 |
| 2022-03-25 | $107.16 | $108.29 | $106.89 | $107.69 | $101.64 | 1,164,734 |
| 2022-03-24 | $105.13 | $107.46 | $104.84 | $107.14 | $101.12 | 3,276,901 |
| 2022-03-23 | $104.98 | $106.00 | $104.14 | $104.19 | $98.34 | 1,267,244 |
| 2022-03-22 | $104.50 | $106.20 | $103.49 | $104.58 | $98.71 | 1,646,518 |
| 2022-03-21 | $103.66 | $106.41 | $102.94 | $104.94 | $99.05 | 2,292,671 |
| 2022-03-18 | $103.78 | $104.49 | $100.95 | $102.43 | $96.68 | 13,394,747 |
| 2022-03-17 | $100.85 | $104.24 | $100.78 | $104.21 | $98.36 | 2,425,565 |
| 2022-03-16 | $99.53 | $100.86 | $99.09 | $100.84 | $95.18 | 2,545,860 |
| 2022-03-15 | $103.03 | $104.18 | $97.31 | $98.65 | $93.11 | 2,845,143 |
| 2022-03-14 | $104.76 | $105.84 | $102.91 | $103.87 | $98.04 | 3,542,294 |
| 2022-03-11 | $100.33 | $104.18 | $100.19 | $103.43 | $97.62 | 2,993,505 |
| 2022-03-10 | $96.78 | $99.97 | $96.78 | $99.74 | $94.14 | 1,971,750 |
| 2022-03-09 | $98.00 | $100.61 | $97.65 | $98.37 | $92.85 | 2,294,018 |
| 2022-03-08 | $95.44 | $97.83 | $93.67 | $96.00 | $90.61 | 2,107,358 |
| 2022-03-07 | $97.22 | $97.58 | $94.53 | $94.78 | $89.46 | 2,564,725 |
| 2022-03-04 | $96.62 | $97.48 | $95.50 | $97.13 | $91.68 | 2,129,211 |
| 2022-03-03 | $98.30 | $100.19 | $97.92 | $99.82 | $93.13 | 2,011,081 |
| 2022-03-02 | $94.50 | $98.31 | $94.09 | $97.81 | $91.26 | 2,690,392 |
| 2022-03-01 | $97.41 | $97.96 | $91.89 | $93.42 | $87.16 | 2,538,276 |
| 2022-02-28 | $96.13 | $97.89 | $95.38 | $97.23 | $90.71 | 3,543,214 |
| 2022-02-25 | $95.60 | $98.97 | $95.29 | $98.00 | $91.43 | 2,766,117 |
| 2022-02-24 | $96.21 | $96.42 | $93.11 | $94.46 | $88.13 | 4,318,073 |
| 2022-02-23 | $99.96 | $100.54 | $98.30 | $98.46 | $91.86 | 1,493,195 |
| 2022-02-22 | $100.64 | $101.32 | $98.84 | $99.56 | $92.89 | 1,930,474 |
| 2022-02-18 | $100.35 | $101.39 | $99.46 | $99.84 | $93.15 | 2,062,253 |
| 2022-02-17 | $101.93 | $102.55 | $100.23 | $100.95 | $94.19 | 1,297,351 |
| 2022-02-16 | $102.06 | $103.72 | $101.70 | $103.15 | $96.24 | 1,899,819 |
| 2022-02-15 | $99.93 | $102.22 | $99.32 | $101.84 | $95.02 | 1,369,434 |
| 2022-02-14 | $102.12 | $102.25 | $98.92 | $100.15 | $93.44 | 1,956,758 |
| 2022-02-11 | $101.64 | $103.42 | $100.59 | $101.77 | $94.95 | 1,845,502 |
| 2022-02-10 | $102.19 | $103.97 | $101.69 | $102.09 | $95.25 | 1,397,147 |
| 2022-02-09 | $101.94 | $103.24 | $101.02 | $102.59 | $95.72 | 1,347,511 |
| 2022-02-08 | $100.21 | $101.39 | $99.00 | $101.30 | $94.51 | 1,946,729 |
| 2022-02-07 | $100.67 | $100.67 | $98.91 | $99.48 | $92.81 | 2,240,633 |
| 2022-02-04 | $99.74 | $101.67 | $99.34 | $100.22 | $93.50 | 2,804,126 |
| 2022-02-03 | $100.05 | $101.23 | $99.25 | $100.01 | $93.31 | 1,398,802 |
| 2022-02-02 | $99.22 | $100.83 | $98.20 | $100.34 | $93.62 | 1,657,771 |
| 2022-02-01 | $96.49 | $99.89 | $96.36 | $99.53 | $92.86 | 2,374,328 |
| 2022-01-31 | $95.58 | $96.93 | $93.45 | $96.73 | $90.25 | 2,764,483 |
| 2022-01-28 | $95.00 | $97.87 | $94.06 | $96.08 | $89.64 | 2,880,660 |
| 2022-01-27 | $94.61 | $96.44 | $94.06 | $95.85 | $89.43 | 2,979,173 |
| 2022-01-26 | $94.51 | $95.66 | $91.91 | $93.03 | $86.80 | 2,052,577 |
| 2022-01-25 | $91.78 | $93.77 | $89.24 | $93.21 | $86.96 | 3,404,416 |
| 2022-01-24 | $92.56 | $93.77 | $90.76 | $93.39 | $87.13 | 3,095,374 |
| 2022-01-21 | $96.07 | $96.07 | $93.43 | $94.15 | $87.84 | 2,004,142 |
| 2022-01-20 | $102.10 | $102.10 | $96.00 | $96.27 | $89.82 | 2,889,743 |
| 2022-01-19 | $101.74 | $102.11 | $99.51 | $100.88 | $94.12 | 1,489,316 |
| 2022-01-18 | $101.43 | $102.41 | $99.90 | $100.98 | $94.21 | 1,782,511 |
| 2022-01-14 | $101.21 | $102.93 | $100.44 | $102.81 | $95.92 | 1,492,194 |
| 2022-01-13 | $100.09 | $101.86 | $99.80 | $101.37 | $94.58 | 1,343,476 |
| 2022-01-12 | $100.10 | $100.95 | $98.60 | $99.89 | $93.20 | 1,355,710 |
| 2022-01-11 | $98.69 | $99.41 | $97.21 | $99.33 | $92.67 | 1,704,540 |
| 2022-01-10 | $97.60 | $98.80 | $96.12 | $97.80 | $91.25 | 2,367,101 |
| 2022-01-07 | $97.20 | $98.47 | $97.01 | $97.61 | $91.07 | 1,213,612 |
| 2022-01-06 | $97.55 | $98.14 | $95.36 | $96.70 | $90.22 | 1,719,034 |
| 2022-01-05 | $97.42 | $98.54 | $96.26 | $96.27 | $89.82 | 2,102,558 |
| 2022-01-04 | $93.77 | $97.47 | $93.74 | $96.96 | $90.46 | 2,526,702 |
| 2022-01-03 | $92.95 | $94.69 | $92.83 | $93.16 | $86.92 | 1,817,023 |
| 2021-12-31 | $91.91 | $92.84 | $91.64 | $92.23 | $86.05 | 902,493 |
| 2021-12-30 | $92.96 | $93.58 | $91.94 | $92.18 | $86.00 | 906,866 |
| 2021-12-29 | $92.49 | $93.22 | $92.32 | $92.67 | $86.46 | 885,795 |
| 2021-12-28 | $92.00 | $93.20 | $91.75 | $92.72 | $86.51 | 1,046,717 |
| 2021-12-27 | $90.91 | $91.82 | $90.22 | $91.67 | $85.53 | 1,096,599 |
| 2021-12-23 | $88.50 | $91.30 | $88.26 | $90.55 | $84.48 | 2,118,244 |
| 2021-12-22 | $88.09 | $88.57 | $87.29 | $88.02 | $82.12 | 1,481,600 |
| 2021-12-21 | $87.91 | $89.75 | $87.91 | $88.32 | $82.40 | 3,131,140 |
| 2021-12-20 | $86.44 | $87.21 | $85.04 | $86.90 | $81.08 | 2,856,401 |
| 2021-12-17 | $88.87 | $89.05 | $86.90 | $87.76 | $81.88 | 4,444,332 |
| 2021-12-16 | $87.63 | $90.27 | $87.43 | $89.11 | $83.14 | 2,938,594 |
| 2021-12-15 | $88.89 | $89.16 | $85.15 | $87.04 | $81.21 | 3,833,518 |
| 2021-12-14 | $87.72 | $89.41 | $87.72 | $89.16 | $83.19 | 2,712,725 |
| 2021-12-13 | $89.55 | $90.41 | $87.41 | $87.65 | $81.78 | 3,547,004 |
| 2021-12-10 | $91.36 | $91.62 | $89.60 | $89.91 | $83.89 | 2,037,264 |
| 2021-12-09 | $89.43 | $90.78 | $89.43 | $89.95 | $83.92 | 1,966,390 |
| 2021-12-08 | $90.78 | $91.84 | $90.25 | $90.50 | $84.44 | 2,227,268 |
| 2021-12-07 | $89.65 | $91.71 | $89.60 | $90.11 | $84.07 | 2,105,396 |
| 2021-12-06 | $88.80 | $89.71 | $87.96 | $88.92 | $82.96 | 2,785,811 |
| 2021-12-03 | $86.16 | $88.16 | $86.08 | $87.37 | $81.52 | 3,273,491 |
| 2021-12-02 | $84.73 | $85.99 | $84.17 | $85.58 | $79.85 | 4,580,579 |
| 2021-12-01 | $89.02 | $89.27 | $84.52 | $84.55 | $78.88 | 3,177,228 |
| 2021-11-30 | $87.70 | $88.13 | $86.29 | $87.13 | $81.29 | 4,955,335 |
| 2021-11-29 | $90.54 | $91.25 | $88.55 | $89.17 | $83.19 | 3,128,698 |
| 2021-11-26 | $87.21 | $89.68 | $86.13 | $89.44 | $83.45 | 2,469,432 |
| 2021-11-24 | $92.91 | $93.43 | $91.41 | $91.56 | $84.36 | 1,962,916 |
| 2021-11-23 | $93.65 | $94.10 | $92.94 | $93.44 | $86.09 | 1,884,000 |
| 2021-11-22 | $89.93 | $93.31 | $89.93 | $92.79 | $85.49 | 3,098,653 |
| 2021-11-19 | $90.80 | $91.87 | $88.36 | $89.40 | $82.37 | 3,528,921 |
| 2021-11-18 | $92.15 | $92.26 | $90.90 | $91.26 | $84.08 | 2,379,141 |
| 2021-11-17 | $92.73 | $93.41 | $91.70 | $91.99 | $84.75 | 1,700,009 |
| 2021-11-16 | $95.22 | $95.22 | $92.99 | $93.00 | $85.69 | 1,582,129 |
| 2021-11-15 | $95.44 | $95.96 | $94.66 | $95.22 | $87.73 | 1,488,443 |
| 2021-11-12 | $95.11 | $96.23 | $94.65 | $95.39 | $87.89 | 1,538,848 |
| 2021-11-11 | $93.24 | $95.47 | $92.99 | $94.69 | $87.24 | 2,337,253 |
| 2021-11-10 | $93.00 | $93.54 | $92.49 | $92.83 | $85.53 | 1,769,348 |
| 2021-11-09 | $93.00 | $93.73 | $92.47 | $92.81 | $85.51 | 1,909,631 |
| 2021-11-08 | $93.65 | $95.15 | $93.11 | $93.27 | $85.93 | 1,376,973 |
| 2021-11-05 | $92.09 | $94.00 | $91.90 | $92.97 | $85.66 | 2,441,372 |
| 2021-11-04 | $94.05 | $94.19 | $89.53 | $91.08 | $83.92 | 2,842,586 |
| 2021-11-03 | $92.80 | $94.67 | $92.72 | $93.57 | $86.21 | 3,034,901 |
| 2021-11-02 | $92.86 | $94.64 | $92.86 | $94.37 | $86.95 | 2,014,415 |
| 2021-11-01 | $92.81 | $94.69 | $92.81 | $94.28 | $86.86 | 1,790,960 |
| 2021-10-29 | $92.94 | $95.44 | $91.60 | $92.82 | $85.52 | 4,332,660 |
| 2021-10-28 | $94.78 | $96.61 | $94.78 | $96.34 | $88.76 | 1,694,639 |
| 2021-10-27 | $97.36 | $97.36 | $94.41 | $94.45 | $87.02 | 2,193,510 |
| 2021-10-26 | $98.07 | $98.71 | $96.83 | $97.64 | $89.96 | 1,814,190 |
| 2021-10-25 | $98.29 | $98.91 | $97.42 | $97.61 | $89.93 | 1,264,305 |
| 2021-10-22 | $97.23 | $98.35 | $96.84 | $97.39 | $89.73 | 1,384,652 |
| 2021-10-21 | $98.87 | $99.27 | $95.53 | $96.56 | $88.97 | 2,062,808 |
| 2021-10-20 | $98.79 | $100.08 | $98.15 | $99.46 | $91.64 | 1,347,653 |
| 2021-10-19 | $99.09 | $99.09 | $98.08 | $98.61 | $90.85 | 1,177,467 |
| 2021-10-18 | $97.57 | $99.09 | $97.21 | $98.42 | $90.68 | 1,099,526 |
| 2021-10-15 | $99.35 | $100.28 | $98.56 | $99.10 | $91.31 | 1,450,644 |
| 2021-10-14 | $97.25 | $98.77 | $96.53 | $98.33 | $90.60 | 1,552,293 |
| 2021-10-13 | $97.43 | $97.43 | $94.56 | $96.28 | $88.71 | 1,342,135 |
| 2021-10-12 | $97.50 | $97.88 | $96.32 | $96.86 | $89.24 | 1,323,709 |
| 2021-10-11 | $99.15 | $99.69 | $97.11 | $97.41 | $89.75 | 1,339,055 |
| 2021-10-08 | $98.05 | $98.97 | $97.12 | $97.95 | $90.25 | 1,410,614 |
| 2021-10-07 | $97.27 | $99.56 | $97.00 | $97.96 | $90.26 | 2,031,424 |
| 2021-10-06 | $94.94 | $95.97 | $93.67 | $95.77 | $88.24 | 2,246,412 |
| 2021-10-05 | $95.50 | $97.58 | $94.85 | $96.73 | $89.12 | 1,815,269 |
| 2021-10-04 | $96.53 | $97.11 | $94.08 | $94.67 | $87.22 | 1,861,624 |
| 2021-10-01 | $93.81 | $96.42 | $93.74 | $95.83 | $88.29 | 1,449,278 |
| 2021-09-30 | $96.46 | $96.79 | $93.80 | $93.85 | $86.47 | 2,129,212 |
| 2021-09-29 | $96.37 | $97.37 | $95.52 | $95.86 | $88.32 | 1,759,058 |
| 2021-09-28 | $96.87 | $98.46 | $96.11 | $96.36 | $88.78 | 2,049,743 |
| 2021-09-27 | $93.84 | $96.95 | $93.82 | $96.08 | $88.52 | 1,741,114 |
| 2021-09-24 | $93.04 | $93.81 | $92.05 | $93.10 | $85.78 | 1,208,897 |
| 2021-09-23 | $91.98 | $94.54 | $91.63 | $93.34 | $86.00 | 2,325,838 |
| 2021-09-22 | $90.96 | $92.37 | $90.96 | $91.23 | $84.05 | 1,547,471 |
| 2021-09-21 | $90.79 | $91.20 | $89.11 | $89.90 | $82.83 | 1,815,126 |
| 2021-09-20 | $89.52 | $90.81 | $88.21 | $89.92 | $82.85 | 2,647,198 |
| 2021-09-17 | $93.00 | $93.53 | $91.59 | $92.15 | $84.90 | 4,606,243 |
| 2021-09-16 | $94.38 | $94.80 | $93.25 | $93.87 | $86.49 | 1,813,687 |
| 2021-09-15 | $94.22 | $94.86 | $93.40 | $94.79 | $87.33 | 2,852,989 |
| 2021-09-14 | $95.79 | $95.79 | $93.52 | $93.83 | $86.45 | 2,879,709 |
| 2021-09-13 | $94.11 | $94.79 | $93.13 | $94.42 | $86.99 | 1,978,714 |
| 2021-09-10 | $92.37 | $93.57 | $91.79 | $92.87 | $85.57 | 2,781,446 |
| 2021-09-09 | $91.54 | $93.57 | $91.23 | $91.59 | $84.39 | 3,911,794 |
| 2021-09-08 | $96.13 | $96.13 | $92.10 | $92.44 | $85.17 | 3,440,101 |
| 2021-09-07 | $95.05 | $95.89 | $94.13 | $94.64 | $87.20 | 2,451,203 |
| 2021-09-03 | $97.35 | $97.84 | $95.43 | $95.73 | $88.20 | 2,905,812 |
| 2021-09-02 | $97.95 | $98.60 | $97.04 | $97.29 | $89.64 | 2,491,224 |
| 2021-09-01 | $100.65 | $101.05 | $97.69 | $97.80 | $90.11 | 2,812,252 |
| 2021-08-31 | $101.39 | $101.71 | $100.16 | $100.35 | $92.46 | 2,555,969 |
| 2021-08-30 | $102.90 | $102.99 | $101.32 | $101.94 | $93.92 | 1,934,191 |
| 2021-08-27 | $100.73 | $103.51 | $100.71 | $102.88 | $94.79 | 1,158,069 |
| 2021-08-26 | $103.00 | $103.34 | $100.96 | $101.19 | $92.22 | 1,723,183 |
| 2021-08-25 | $102.05 | $103.13 | $100.85 | $102.98 | $93.85 | 1,963,343 |
| 2021-08-24 | $100.83 | $103.39 | $100.83 | $102.51 | $93.42 | 1,628,380 |
| 2021-08-23 | $99.36 | $100.81 | $98.86 | $100.04 | $91.17 | 1,131,184 |
| 2021-08-20 | $97.00 | $98.60 | $96.83 | $98.21 | $89.50 | 1,301,706 |
| 2021-08-19 | $98.55 | $99.05 | $96.48 | $97.27 | $88.65 | 1,764,999 |
| 2021-08-18 | $101.03 | $102.29 | $99.90 | $100.25 | $91.36 | 1,149,680 |
| 2021-08-17 | $102.17 | $102.45 | $99.97 | $101.78 | $92.76 | 1,123,003 |
| 2021-08-16 | $104.35 | $104.35 | $101.27 | $103.42 | $94.25 | 1,676,612 |
| 2021-08-13 | $104.85 | $105.29 | $103.66 | $105.07 | $95.75 | 985,425 |
| 2021-08-12 | $106.18 | $106.34 | $103.44 | $105.00 | $95.69 | 1,177,314 |
| 2021-08-11 | $103.98 | $106.14 | $103.22 | $105.94 | $96.55 | 1,456,789 |
| 2021-08-10 | $99.86 | $104.24 | $99.82 | $103.66 | $94.47 | 1,754,549 |
| 2021-08-09 | $99.14 | $99.90 | $98.44 | $99.64 | $90.81 | 1,670,037 |
| 2021-08-06 | $98.36 | $100.00 | $98.36 | $99.45 | $90.63 | 1,064,734 |
| 2021-08-05 | $97.68 | $98.53 | $96.51 | $96.67 | $88.10 | 1,191,868 |
| 2021-08-04 | $99.16 | $100.50 | $96.95 | $97.00 | $88.40 | 1,284,480 |
| 2021-08-03 | $99.20 | $100.24 | $96.41 | $100.20 | $91.32 | 1,233,026 |
| 2021-08-02 | $99.98 | $103.31 | $98.84 | $98.90 | $90.13 | 1,772,725 |
| 2021-07-30 | $97.95 | $101.77 | $96.53 | $99.33 | $90.52 | 2,249,752 |
| 2021-07-29 | $100.52 | $101.22 | $99.66 | $100.53 | $91.62 | 1,321,978 |
| 2021-07-28 | $98.64 | $99.67 | $97.23 | $98.96 | $90.19 | 1,222,832 |
| 2021-07-27 | $98.07 | $100.04 | $97.21 | $99.04 | $90.26 | 1,189,617 |
| 2021-07-26 | $96.86 | $98.67 | $96.49 | $98.55 | $89.81 | 1,276,981 |
| 2021-07-23 | $97.33 | $97.82 | $95.44 | $96.59 | $88.03 | 1,106,892 |
| 2021-07-22 | $97.51 | $97.51 | $94.03 | $96.00 | $87.49 | 1,698,574 |
| 2021-07-21 | $96.18 | $97.92 | $96.18 | $97.08 | $88.47 | 1,928,464 |
| 2021-07-20 | $92.84 | $95.94 | $92.59 | $95.00 | $86.58 | 2,740,585 |
| 2021-07-19 | $93.32 | $94.00 | $91.63 | $92.29 | $84.11 | 3,615,719 |
| 2021-07-16 | $100.46 | $101.06 | $95.83 | $96.14 | $87.62 | 2,617,414 |
| 2021-07-15 | $100.44 | $101.93 | $100.22 | $101.00 | $92.05 | 1,488,432 |
| 2021-07-14 | $102.40 | $104.15 | $101.19 | $101.42 | $92.43 | 925,801 |
| 2021-07-13 | $103.06 | $103.25 | $101.25 | $102.03 | $92.98 | 1,043,253 |
| 2021-07-12 | $100.89 | $103.12 | $99.71 | $102.25 | $93.18 | 2,466,485 |
| 2021-07-09 | $101.12 | $103.13 | $100.30 | $102.73 | $93.62 | 2,209,181 |
| 2021-07-08 | $98.32 | $100.29 | $97.30 | $99.01 | $90.23 | 1,562,791 |
| 2021-07-07 | $99.44 | $100.90 | $98.17 | $100.40 | $91.50 | 2,282,254 |
| 2021-07-06 | $103.00 | $103.55 | $99.11 | $100.09 | $91.22 | 2,356,868 |
| 2021-07-02 | $103.10 | $103.81 | $101.80 | $103.61 | $94.42 | 1,693,555 |
| 2021-07-01 | $104.19 | $104.79 | $103.01 | $103.45 | $94.28 | 2,114,500 |
| 2021-06-30 | $102.11 | $103.40 | $101.93 | $102.87 | $93.75 | 1,110,632 |
| 2021-06-29 | $102.35 | $103.43 | $101.26 | $102.25 | $93.18 | 1,145,432 |
| 2021-06-28 | $101.92 | $102.29 | $99.55 | $101.69 | $92.67 | 1,268,218 |
| 2021-06-25 | $103.21 | $103.45 | $101.70 | $101.92 | $92.88 | 2,491,238 |
| 2021-06-24 | $104.12 | $104.37 | $102.39 | $102.47 | $93.38 | 1,688,425 |
| 2021-06-23 | $103.74 | $104.47 | $103.04 | $103.34 | $94.18 | 1,298,963 |
| 2021-06-22 | $103.21 | $103.42 | $101.78 | $102.97 | $93.84 | 1,455,459 |
| 2021-06-21 | $102.06 | $103.91 | $101.80 | $102.80 | $93.69 | 1,686,130 |
| 2021-06-18 | $101.00 | $102.27 | $100.23 | $100.35 | $91.45 | 2,362,559 |
| 2021-06-17 | $106.75 | $107.33 | $100.92 | $102.42 | $93.34 | 2,810,584 |
| 2021-06-16 | $108.52 | $108.69 | $106.34 | $107.00 | $97.51 | 1,604,524 |
| 2021-06-15 | $108.54 | $109.11 | $106.60 | $108.80 | $99.15 | 1,751,990 |
| 2021-06-14 | $109.93 | $110.56 | $107.79 | $108.52 | $98.90 | 1,339,400 |
| 2021-06-11 | $111.51 | $111.76 | $109.59 | $110.07 | $100.31 | 1,518,209 |
| 2021-06-10 | $113.21 | $113.78 | $110.30 | $110.39 | $100.60 | 1,727,367 |
| 2021-06-09 | $113.35 | $113.90 | $112.03 | $112.05 | $102.12 | 1,849,504 |
| 2021-06-08 | $113.17 | $115.33 | $110.63 | $113.76 | $103.67 | 2,802,265 |
| 2021-06-07 | $115.95 | $116.41 | $112.49 | $112.66 | $102.67 | 1,557,812 |
| 2021-06-04 | $117.33 | $117.87 | $115.41 | $116.20 | $105.90 | 1,353,401 |
| 2021-06-03 | $116.14 | $118.02 | $114.99 | $117.86 | $106.38 | 1,565,899 |
| 2021-06-02 | $116.90 | $117.13 | $115.15 | $115.87 | $104.58 | 1,196,488 |
| 2021-06-01 | $114.59 | $116.97 | $114.29 | $116.87 | $105.48 | 1,415,155 |
| 2021-05-28 | $114.37 | $114.67 | $112.45 | $112.62 | $101.65 | 1,600,919 |
| 2021-05-27 | $112.40 | $113.64 | $111.60 | $113.56 | $102.49 | 5,021,292 |
| 2021-05-26 | $109.89 | $111.56 | $109.18 | $110.94 | $100.13 | 1,132,695 |
| 2021-05-25 | $111.81 | $112.64 | $109.87 | $109.89 | $99.18 | 1,140,195 |
| 2021-05-24 | $111.53 | $112.35 | $110.24 | $111.60 | $100.73 | 942,159 |
| 2021-05-21 | $110.32 | $111.71 | $109.86 | $110.50 | $99.73 | 1,145,583 |
| 2021-05-20 | $110.41 | $111.29 | $108.49 | $109.80 | $99.10 | 1,316,582 |
| 2021-05-19 | $111.13 | $111.50 | $108.82 | $110.37 | $99.62 | 1,534,080 |
| 2021-05-18 | $115.36 | $115.57 | $113.20 | $113.30 | $102.26 | 1,505,058 |
| 2021-05-17 | $113.98 | $115.77 | $113.17 | $115.48 | $104.23 | 1,519,015 |
| 2021-05-14 | $111.23 | $114.23 | $111.17 | $114.07 | $102.96 | 1,277,254 |
| 2021-05-13 | $109.89 | $111.57 | $108.85 | $110.54 | $99.77 | 1,060,862 |
| 2021-05-12 | $112.57 | $113.83 | $109.88 | $110.06 | $99.34 | 1,042,200 |
| 2021-05-11 | $111.55 | $113.25 | $110.11 | $112.53 | $101.57 | 1,169,916 |
| 2021-05-10 | $115.21 | $116.77 | $113.29 | $113.44 | $102.39 | 1,670,080 |
| 2021-05-07 | $112.62 | $114.45 | $112.01 | $114.06 | $102.95 | 1,023,285 |
| 2021-05-06 | $112.34 | $114.33 | $111.04 | $114.13 | $103.01 | 1,446,302 |
| 2021-05-05 | $110.01 | $112.60 | $109.58 | $112.04 | $101.12 | 1,850,300 |
| 2021-05-04 | $107.07 | $109.33 | $106.02 | $109.31 | $98.66 | 2,590,334 |
| 2021-05-03 | $104.95 | $109.01 | $104.28 | $107.87 | $97.36 | 1,875,285 |
| 2021-04-30 | $105.52 | $107.02 | $103.23 | $103.74 | $93.63 | 1,511,510 |
| 2021-04-29 | $107.25 | $108.18 | $105.79 | $107.49 | $97.02 | 1,177,897 |
| 2021-04-28 | $105.47 | $106.95 | $105.26 | $106.36 | $96.00 | 1,284,918 |
| 2021-04-27 | $104.28 | $105.32 | $103.97 | $104.91 | $94.69 | 792,523 |
| 2021-04-26 | $104.82 | $106.42 | $104.23 | $104.94 | $94.71 | 1,135,936 |
| 2021-04-23 | $102.47 | $105.02 | $101.74 | $104.41 | $94.24 | 1,244,883 |
| 2021-04-22 | $107.54 | $107.86 | $101.92 | $102.00 | $92.06 | 1,952,771 |
| 2021-04-21 | $104.38 | $108.17 | $103.95 | $108.12 | $97.59 | 883,153 |
| 2021-04-20 | $106.73 | $107.12 | $103.76 | $104.64 | $94.44 | 1,012,422 |
| 2021-04-19 | $107.74 | $108.05 | $105.86 | $107.20 | $96.75 | 817,944 |
| 2021-04-16 | $108.22 | $109.15 | $106.89 | $107.55 | $97.07 | 1,157,135 |
| 2021-04-15 | $107.23 | $107.64 | $105.06 | $107.10 | $96.66 | 919,275 |
| 2021-04-14 | $105.00 | $107.71 | $105.00 | $106.94 | $96.52 | 1,544,180 |
| 2021-04-13 | $104.57 | $104.80 | $102.33 | $104.57 | $94.38 | 1,257,069 |
| 2021-04-12 | $104.77 | $105.88 | $104.07 | $105.37 | $95.10 | 1,272,899 |
| 2021-04-09 | $103.40 | $104.54 | $102.68 | $104.08 | $93.94 | 1,789,995 |
| 2021-04-08 | $103.30 | $103.50 | $100.50 | $103.00 | $92.96 | 1,353,872 |
| 2021-04-07 | $105.08 | $105.64 | $103.30 | $103.60 | $93.51 | 1,115,529 |
| 2021-04-06 | $103.90 | $106.05 | $103.90 | $104.79 | $94.58 | 1,672,329 |
| 2021-04-05 | $106.55 | $106.66 | $103.91 | $104.21 | $94.06 | 1,357,224 |
| 2021-04-01 | $105.03 | $105.82 | $104.06 | $105.55 | $95.27 | 1,192,630 |
| 2021-03-31 | $104.93 | $105.98 | $103.60 | $104.05 | $93.91 | 1,263,529 |
| 2021-03-30 | $104.00 | $105.80 | $103.39 | $105.03 | $94.80 | 901,407 |
| 2021-03-29 | $105.38 | $108.68 | $104.11 | $104.23 | $94.07 | 1,256,801 |
| 2021-03-26 | $106.75 | $107.00 | $103.88 | $105.57 | $95.28 | 1,281,856 |
| 2021-03-25 | $100.75 | $104.95 | $100.23 | $104.65 | $94.45 | 1,337,517 |
| 2021-03-24 | $102.25 | $104.82 | $101.93 | $102.13 | $92.18 | 1,638,405 |
| 2021-03-23 | $104.01 | $104.41 | $99.58 | $100.26 | $90.49 | 3,016,674 |
| 2021-03-22 | $106.75 | $106.89 | $103.89 | $106.00 | $95.67 | 1,804,008 |
| 2021-03-19 | $107.18 | $108.11 | $103.90 | $106.77 | $96.37 | 5,080,152 |
| 2021-03-18 | $109.40 | $112.73 | $107.43 | $108.10 | $97.57 | 2,264,550 |
| 2021-03-17 | $105.97 | $109.18 | $105.91 | $108.72 | $98.13 | 1,564,141 |
| 2021-03-16 | $107.09 | $107.69 | $104.74 | $105.36 | $95.09 | 1,347,774 |
| 2021-03-15 | $108.43 | $108.79 | $106.04 | $107.63 | $97.14 | 1,605,134 |
| 2021-03-12 | $109.99 | $110.58 | $108.09 | $108.73 | $98.14 | 1,426,203 |
| 2021-03-11 | $109.54 | $110.97 | $109.15 | $109.50 | $98.83 | 1,494,238 |
| 2021-03-10 | $107.00 | $110.17 | $106.70 | $108.90 | $98.29 | 2,160,086 |
| 2021-03-09 | $109.21 | $109.86 | $107.09 | $107.17 | $96.73 | 1,954,510 |
| 2021-03-08 | $108.91 | $110.71 | $108.42 | $108.76 | $98.16 | 2,464,204 |
| 2021-03-05 | $106.56 | $108.56 | $103.94 | $107.89 | $97.38 | 2,291,817 |
| 2021-03-04 | $107.53 | $108.93 | $103.75 | $106.17 | $94.90 | 2,182,549 |
| 2021-03-03 | $107.65 | $109.99 | $107.23 | $107.81 | $96.37 | 2,164,995 |
| 2021-03-02 | $107.33 | $109.44 | $106.96 | $107.90 | $96.45 | 2,157,872 |
| 2021-03-01 | $105.45 | $107.29 | $105.14 | $106.34 | $95.05 | 2,772,866 |
| 2021-02-26 | $103.24 | $104.94 | $101.36 | $103.09 | $92.15 | 1,970,670 |
| 2021-02-25 | $107.03 | $108.22 | $103.55 | $104.41 | $93.33 | 2,002,532 |
| 2021-02-24 | $103.30 | $108.00 | $103.04 | $107.33 | $95.94 | 2,818,655 |
| 2021-02-23 | $103.35 | $103.75 | $101.25 | $103.00 | $92.07 | 2,007,532 |
| 2021-02-22 | $100.52 | $104.22 | $100.52 | $102.92 | $92.00 | 2,425,910 |
| 2021-02-19 | $95.41 | $100.84 | $95.41 | $100.22 | $89.58 | 1,906,748 |
| 2021-02-18 | $97.48 | $98.09 | $94.79 | $94.92 | $84.85 | 1,164,366 |
| 2021-02-17 | $97.71 | $98.32 | $95.80 | $97.81 | $87.43 | 960,748 |
| 2021-02-16 | $96.93 | $98.81 | $96.79 | $97.99 | $87.59 | 1,083,229 |
| 2021-02-12 | $94.70 | $96.27 | $94.03 | $96.14 | $85.94 | 1,316,277 |
| 2021-02-11 | $95.76 | $95.76 | $93.19 | $94.82 | $84.76 | 829,694 |
| 2021-02-10 | $95.35 | $96.57 | $94.82 | $95.47 | $85.34 | 2,042,601 |
| 2021-02-09 | $95.70 | $96.02 | $94.62 | $94.71 | $84.66 | 1,018,736 |
| 2021-02-08 | $94.09 | $95.87 | $93.70 | $95.52 | $85.38 | 1,102,223 |
| 2021-02-05 | $92.02 | $93.57 | $91.64 | $93.26 | $83.36 | 1,277,488 |
| 2021-02-04 | $89.20 | $91.28 | $88.41 | $90.90 | $81.25 | 1,190,861 |
| 2021-02-03 | $88.43 | $89.74 | $88.07 | $89.23 | $79.76 | 1,209,205 |
| 2021-02-02 | $88.28 | $89.73 | $87.46 | $88.84 | $79.41 | 1,406,352 |
| 2021-02-01 | $86.64 | $87.92 | $85.01 | $86.75 | $77.54 | 1,270,719 |
| 2021-01-29 | $88.53 | $90.47 | $85.06 | $85.76 | $76.66 | 2,014,292 |
| 2021-01-28 | $87.44 | $87.98 | $84.63 | $87.25 | $77.99 | 2,148,343 |
| 2021-01-27 | $85.86 | $87.53 | $84.06 | $86.06 | $76.93 | 1,803,751 |
| 2021-01-26 | $91.10 | $91.74 | $87.65 | $87.89 | $78.56 | 1,423,017 |
| 2021-01-25 | $90.43 | $91.16 | $87.66 | $89.98 | $80.43 | 1,565,603 |
| 2021-01-22 | $91.26 | $92.33 | $90.36 | $91.48 | $81.77 | 1,392,103 |
| 2021-01-21 | $94.46 | $94.88 | $92.28 | $92.62 | $82.79 | 1,026,411 |
| 2021-01-20 | $94.37 | $94.68 | $93.06 | $94.38 | $84.36 | 1,060,780 |
| 2021-01-19 | $95.13 | $96.45 | $93.11 | $93.82 | $83.86 | 1,724,421 |
| 2021-01-15 | $96.67 | $97.49 | $94.24 | $94.91 | $84.84 | 2,268,052 |
| 2021-01-14 | $97.64 | $99.58 | $97.04 | $98.87 | $88.38 | 1,777,177 |
| 2021-01-13 | $99.65 | $99.86 | $97.13 | $97.14 | $86.83 | 2,148,950 |
| 2021-01-12 | $97.20 | $99.46 | $96.37 | $99.21 | $88.68 | 2,310,670 |
| 2021-01-11 | $95.19 | $97.26 | $94.52 | $96.98 | $86.69 | 1,983,311 |
| 2021-01-08 | $97.83 | $98.14 | $95.89 | $96.75 | $86.48 | 2,257,636 |
| 2021-01-07 | $97.42 | $98.55 | $97.12 | $97.47 | $87.12 | 2,097,926 |
| 2021-01-06 | $92.04 | $97.39 | $92.04 | $96.77 | $86.50 | 2,304,424 |
| 2021-01-05 | $89.84 | $93.10 | $89.63 | $92.34 | $82.54 | 1,888,437 |
| 2021-01-04 | $92.50 | $93.26 | $89.00 | $89.29 | $79.81 | 1,591,995 |
| 2020-12-31 | $91.03 | $92.41 | $90.46 | $91.66 | $81.93 | 731,490 |
| 2020-12-30 | $89.44 | $91.55 | $89.39 | $91.07 | $81.40 | 712,251 |
| 2020-12-29 | $90.72 | $91.35 | $88.87 | $89.49 | $79.99 | 734,060 |
| 2020-12-28 | $92.24 | $92.59 | $90.38 | $90.60 | $80.98 | 793,754 |
| 2020-12-24 | $90.72 | $90.76 | $89.46 | $90.61 | $80.99 | 255,746 |
| 2020-12-23 | $90.62 | $92.26 | $90.17 | $90.63 | $81.01 | 902,706 |
| 2020-12-22 | $90.17 | $90.62 | $89.29 | $89.81 | $80.28 | 1,161,328 |
| 2020-12-21 | $88.52 | $90.57 | $87.91 | $90.39 | $80.80 | 1,448,126 |
| 2020-12-18 | $90.42 | $91.55 | $89.95 | $90.93 | $81.28 | 3,099,864 |
| 2020-12-17 | $90.00 | $90.47 | $89.37 | $90.10 | $80.54 | 1,140,821 |
| 2020-12-16 | $88.84 | $89.51 | $87.75 | $89.08 | $79.63 | 1,133,941 |
| 2020-12-15 | $88.43 | $89.18 | $87.05 | $89.01 | $79.56 | 971,489 |
| 2020-12-14 | $89.95 | $89.95 | $87.07 | $87.10 | $77.86 | 1,327,446 |
| 2020-12-11 | $87.31 | $88.85 | $86.82 | $88.50 | $79.11 | 1,786,278 |
| 2020-12-10 | $88.28 | $88.94 | $87.62 | $88.21 | $78.85 | 2,561,102 |
| 2020-12-09 | $88.47 | $89.94 | $87.47 | $88.54 | $79.14 | 1,177,037 |
| 2020-12-08 | $86.70 | $88.82 | $86.25 | $87.89 | $78.56 | 1,101,822 |
| 2020-12-07 | $89.00 | $89.00 | $86.94 | $87.11 | $77.86 | 1,640,910 |
| 2020-12-04 | $86.50 | $89.58 | $86.24 | $89.26 | $79.79 | 1,903,410 |
| 2020-12-03 | $85.74 | $86.44 | $85.30 | $85.63 | $76.54 | 2,622,710 |
| 2020-12-02 | $84.95 | $86.17 | $84.64 | $85.92 | $76.80 | 1,563,452 |
| 2020-12-01 | $87.00 | $87.00 | $84.95 | $85.76 | $76.66 | 2,234,015 |
| 2020-11-30 | $86.91 | $87.45 | $84.76 | $85.10 | $76.07 | 3,826,992 |
| 2020-11-27 | $87.90 | $89.06 | $86.92 | $87.86 | $78.53 | 884,405 |
| 2020-11-25 | $90.06 | $90.06 | $87.81 | $89.33 | $78.91 | 1,920,985 |
| 2020-11-24 | $87.35 | $91.20 | $87.06 | $90.85 | $80.25 | 3,835,586 |
| 2020-11-23 | $82.88 | $85.66 | $82.27 | $85.17 | $75.23 | 1,897,163 |
| 2020-11-20 | $81.59 | $82.00 | $80.82 | $81.65 | $72.12 | 2,574,987 |
| 2020-11-19 | $81.36 | $82.26 | $80.12 | $82.23 | $72.63 | 2,243,045 |
| 2020-11-18 | $81.33 | $83.65 | $81.04 | $82.20 | $72.61 | 3,018,160 |
| 2020-11-17 | $78.72 | $81.05 | $77.65 | $81.03 | $71.57 | 2,151,281 |
| 2020-11-16 | $78.85 | $79.90 | $77.14 | $79.67 | $70.37 | 1,729,408 |
| 2020-11-13 | $73.34 | $77.03 | $72.95 | $76.64 | $67.70 | 2,499,510 |
| 2020-11-12 | $76.44 | $76.98 | $73.51 | $74.34 | $65.67 | 2,697,919 |
| 2020-11-11 | $82.35 | $82.35 | $77.11 | $77.16 | $68.16 | 3,071,554 |
| 2020-11-10 | $80.38 | $82.53 | $79.51 | $81.37 | $71.87 | 3,638,377 |
| 2020-11-09 | $79.83 | $84.23 | $77.09 | $79.39 | $70.13 | 3,437,440 |
| 2020-11-06 | $74.67 | $75.57 | $72.04 | $72.67 | $64.19 | 2,074,055 |
| 2020-11-05 | $70.72 | $75.16 | $70.60 | $74.21 | $65.55 | 1,730,738 |
| 2020-11-04 | $72.81 | $72.81 | $69.47 | $69.56 | $61.44 | 1,524,134 |
| 2020-11-03 | $73.03 | $73.37 | $71.40 | $72.86 | $64.36 | 1,617,064 |
| 2020-11-02 | $69.33 | $72.41 | $68.11 | $71.91 | $63.52 | 2,989,717 |
| 2020-10-30 | $70.44 | $71.29 | $66.72 | $68.45 | $60.46 | 3,708,201 |
| 2020-10-29 | $69.06 | $72.53 | $68.74 | $72.21 | $63.78 | 2,290,190 |
| 2020-10-28 | $71.14 | $72.34 | $69.23 | $69.33 | $61.24 | 2,630,011 |
| 2020-10-27 | $74.72 | $75.08 | $73.25 | $73.37 | $64.81 | 1,768,281 |
| 2020-10-26 | $75.70 | $76.02 | $74.55 | $75.43 | $66.63 | 1,751,771 |
| 2020-10-23 | $77.91 | $78.57 | $76.76 | $76.90 | $67.93 | 993,835 |
| 2020-10-22 | $76.96 | $77.42 | $74.79 | $77.08 | $68.09 | 1,412,621 |
| 2020-10-21 | $77.17 | $77.99 | $76.20 | $76.59 | $67.65 | 1,285,577 |
| 2020-10-20 | $77.82 | $78.89 | $77.58 | $77.83 | $68.75 | 902,527 |
| 2020-10-19 | $77.36 | $79.48 | $76.78 | $77.05 | $68.06 | 1,256,036 |
| 2020-10-16 | $77.66 | $78.39 | $76.34 | $77.01 | $68.02 | 1,693,149 |
| 2020-10-15 | $76.42 | $77.79 | $75.52 | $76.99 | $68.01 | 2,032,589 |
| 2020-10-14 | $76.48 | $78.95 | $76.48 | $78.00 | $68.90 | 1,793,610 |
| 2020-10-13 | $77.15 | $77.47 | $75.43 | $76.69 | $67.74 | 2,238,576 |
| 2020-10-12 | $79.65 | $79.68 | $76.84 | $77.45 | $68.41 | 1,851,999 |
| 2020-10-09 | $80.29 | $81.21 | $79.02 | $79.84 | $70.52 | 1,719,617 |
| 2020-10-08 | $79.90 | $80.34 | $77.73 | $79.26 | $70.01 | 1,827,017 |
| 2020-10-07 | $77.20 | $79.59 | $77.20 | $79.41 | $70.14 | 2,761,615 |
| 2020-10-06 | $76.55 | $77.98 | $75.17 | $75.99 | $67.12 | 2,889,101 |
| 2020-10-05 | $73.25 | $76.13 | $72.77 | $75.40 | $66.60 | 2,775,829 |
| 2020-10-02 | $67.02 | $73.04 | $66.75 | $72.24 | $63.81 | 2,973,456 |
| 2020-10-01 | $70.34 | $71.15 | $67.82 | $68.14 | $60.19 | 2,164,834 |
| 2020-09-30 | $71.03 | $72.34 | $70.32 | $70.49 | $62.26 | 2,488,650 |
| 2020-09-29 | $71.01 | $71.55 | $70.03 | $70.28 | $62.08 | 1,247,578 |
| 2020-09-28 | $71.19 | $72.76 | $70.97 | $71.21 | $62.90 | 2,032,755 |
| 2020-09-25 | $69.26 | $70.59 | $68.67 | $69.62 | $61.50 | 2,099,501 |
| 2020-09-24 | $70.14 | $70.71 | $68.18 | $70.22 | $62.03 | 3,088,891 |
| 2020-09-23 | $73.00 | $73.60 | $69.95 | $69.99 | $61.82 | 2,667,704 |
| 2020-09-22 | $74.09 | $74.60 | $72.97 | $73.51 | $64.93 | 2,481,467 |
| 2020-09-21 | $76.35 | $76.87 | $72.03 | $73.50 | $64.92 | 3,710,699 |
| 2020-09-18 | $79.61 | $80.05 | $78.54 | $79.00 | $69.78 | 3,830,777 |
| 2020-09-17 | $76.11 | $80.77 | $75.63 | $79.90 | $70.58 | 3,887,886 |
| 2020-09-16 | $75.04 | $78.34 | $74.18 | $76.94 | $67.96 | 2,807,245 |
| 2020-09-15 | $76.85 | $77.39 | $75.43 | $76.55 | $67.62 | 1,773,734 |
| 2020-09-14 | $74.65 | $76.98 | $74.29 | $76.49 | $67.56 | 1,883,721 |
| 2020-09-11 | $73.30 | $74.98 | $71.99 | $74.31 | $65.64 | 1,754,858 |
| 2020-09-10 | $72.80 | $72.99 | $70.89 | $70.94 | $62.66 | 1,940,479 |
| 2020-09-09 | $70.66 | $73.04 | $70.66 | $72.69 | $64.21 | 2,221,617 |
| 2020-09-08 | $70.92 | $71.95 | $69.48 | $70.08 | $61.90 | 3,380,740 |
| 2020-09-04 | $71.41 | $72.79 | $70.55 | $72.06 | $63.65 | 2,089,878 |
| 2020-09-03 | $71.33 | $72.56 | $69.00 | $70.44 | $62.22 | 3,169,576 |
| 2020-09-02 | $69.47 | $71.59 | $68.31 | $71.49 | $63.15 | 2,887,638 |
| 2020-09-01 | $64.58 | $68.64 | $64.21 | $68.46 | $60.47 | 3,468,198 |
| 2020-08-31 | $68.24 | $68.33 | $65.44 | $65.48 | $57.84 | 1,914,808 |
| 2020-08-28 | $67.98 | $68.41 | $66.71 | $68.15 | $60.20 | 1,790,862 |
| 2020-08-27 | $69.34 | $69.72 | $67.11 | $68.92 | $59.95 | 1,814,481 |
| 2020-08-26 | $68.71 | $69.69 | $68.01 | $69.31 | $60.29 | 1,363,219 |
| 2020-08-25 | $70.17 | $70.96 | $68.21 | $68.75 | $59.81 | 1,507,282 |
| 2020-08-24 | $66.73 | $69.63 | $66.25 | $69.59 | $60.54 | 1,650,834 |
| 2020-08-21 | $65.61 | $66.35 | $65.22 | $65.67 | $57.13 | 1,111,717 |
| 2020-08-20 | $66.66 | $67.04 | $65.86 | $65.95 | $57.37 | 1,133,665 |
| 2020-08-19 | $68.07 | $68.86 | $67.26 | $67.63 | $58.83 | 1,569,679 |
| 2020-08-18 | $68.33 | $69.38 | $68.26 | $68.44 | $59.54 | 1,126,223 |
| 2020-08-17 | $69.69 | $70.48 | $67.79 | $68.53 | $59.61 | 1,693,812 |
| 2020-08-14 | $68.39 | $69.68 | $68.17 | $69.01 | $60.03 | 864,855 |
| 2020-08-13 | $69.20 | $69.97 | $68.89 | $68.99 | $60.01 | 1,044,903 |
| 2020-08-12 | $72.03 | $72.31 | $69.30 | $69.89 | $60.80 | 1,344,815 |
| 2020-08-11 | $71.77 | $73.50 | $70.77 | $71.05 | $61.81 | 2,610,209 |
| 2020-08-10 | $67.05 | $70.35 | $67.01 | $70.19 | $61.06 | 2,283,828 |
| 2020-08-07 | $64.68 | $66.72 | $64.64 | $66.69 | $58.01 | 1,337,680 |
| 2020-08-06 | $65.54 | $66.06 | $64.61 | $65.44 | $56.93 | 1,843,057 |
| 2020-08-05 | $65.91 | $67.31 | $65.48 | $65.83 | $57.27 | 1,981,318 |
| 2020-08-04 | $62.52 | $65.15 | $61.61 | $64.81 | $56.38 | 2,478,800 |
| 2020-08-03 | $63.05 | $63.81 | $62.11 | $62.13 | $54.05 | 2,406,189 |
| 2020-07-31 | $64.17 | $64.67 | $61.52 | $62.52 | $54.39 | 2,946,635 |
| 2020-07-30 | $66.51 | $66.72 | $64.81 | $65.29 | $56.80 | 2,384,521 |
| 2020-07-29 | $67.86 | $68.35 | $67.35 | $67.98 | $59.14 | 1,743,352 |
| 2020-07-28 | $69.18 | $69.84 | $67.47 | $67.58 | $58.79 | 1,749,627 |
| 2020-07-27 | $68.75 | $69.99 | $67.84 | $69.77 | $60.69 | 1,008,859 |
| 2020-07-24 | $69.05 | $69.53 | $67.94 | $68.50 | $59.59 | 1,328,881 |
| 2020-07-23 | $68.18 | $69.31 | $66.93 | $68.89 | $59.93 | 1,660,052 |
| 2020-07-22 | $67.96 | $69.00 | $67.34 | $68.37 | $59.48 | 2,830,502 |
| 2020-07-21 | $67.51 | $69.28 | $67.51 | $68.07 | $59.21 | 1,380,199 |
| 2020-07-20 | $68.07 | $68.94 | $66.63 | $66.80 | $58.11 | 1,176,822 |
| 2020-07-17 | $69.06 | $69.70 | $68.08 | $68.50 | $59.59 | 1,172,815 |
| 2020-07-16 | $68.56 | $69.93 | $67.72 | $68.86 | $59.90 | 1,032,443 |
| 2020-07-15 | $69.05 | $69.38 | $67.14 | $68.88 | $59.92 | 1,546,181 |
| 2020-07-14 | $65.34 | $67.02 | $65.00 | $66.96 | $58.25 | 1,563,778 |
| 2020-07-13 | $65.77 | $66.45 | $64.75 | $65.34 | $56.84 | 2,546,517 |
| 2020-07-10 | $63.38 | $65.60 | $63.24 | $65.04 | $56.58 | 1,715,220 |
| 2020-07-09 | $66.11 | $66.42 | $62.95 | $63.11 | $54.90 | 1,991,749 |
| 2020-07-08 | $67.58 | $67.58 | $64.71 | $65.85 | $57.28 | 1,869,984 |
| 2020-07-07 | $67.10 | $68.06 | $66.95 | $67.49 | $58.71 | 1,732,017 |
| 2020-07-06 | $68.96 | $69.49 | $67.00 | $68.25 | $59.37 | 1,944,351 |
| 2020-07-02 | $67.12 | $68.77 | $66.11 | $66.96 | $58.25 | 2,278,984 |
| 2020-07-01 | $66.17 | $66.52 | $64.61 | $65.61 | $57.07 | 1,999,089 |
| 2020-06-30 | $64.38 | $66.03 | $63.40 | $65.72 | $57.17 | 1,739,357 |
| 2020-06-29 | $63.40 | $65.69 | $63.12 | $64.95 | $56.50 | 2,938,927 |
| 2020-06-26 | $63.25 | $63.80 | $61.94 | $63.37 | $55.13 | 4,788,101 |
| 2020-06-25 | $60.32 | $64.08 | $60.04 | $64.00 | $55.67 | 2,442,326 |
| 2020-06-24 | $65.05 | $65.05 | $60.11 | $60.64 | $52.75 | 3,821,936 |
| 2020-06-23 | $67.39 | $67.65 | $65.96 | $65.99 | $57.40 | 1,996,196 |
| 2020-06-22 | $66.02 | $67.40 | $65.11 | $66.71 | $58.03 | 1,182,151 |
| 2020-06-19 | $68.50 | $69.02 | $65.93 | $66.54 | $57.88 | 3,684,331 |
| 2020-06-18 | $66.15 | $67.78 | $65.91 | $66.94 | $58.23 | 1,229,851 |
| 2020-06-17 | $69.90 | $70.03 | $66.79 | $66.83 | $58.14 | 1,805,292 |
| 2020-06-16 | $70.78 | $71.71 | $67.48 | $69.06 | $60.08 | 1,652,990 |
| 2020-06-15 | $63.42 | $68.51 | $63.30 | $67.28 | $58.53 | 2,144,829 |
| 2020-06-12 | $68.72 | $69.17 | $65.51 | $66.61 | $57.94 | 2,750,195 |
| 2020-06-11 | $68.27 | $69.39 | $63.52 | $63.90 | $55.59 | 3,352,800 |
| 2020-06-10 | $75.60 | $75.87 | $73.56 | $73.57 | $64.00 | 3,501,212 |
| 2020-06-09 | $73.83 | $76.36 | $73.06 | $76.00 | $66.11 | 3,505,523 |
| 2020-06-08 | $75.63 | $77.18 | $74.78 | $76.39 | $66.45 | 3,446,860 |
| 2020-06-05 | $76.17 | $79.97 | $74.17 | $74.87 | $65.13 | 3,319,149 |
| 2020-06-04 | $70.32 | $74.17 | $69.18 | $73.95 | $63.44 | 2,851,600 |
| 2020-06-03 | $69.76 | $71.83 | $69.25 | $70.50 | $60.48 | 1,715,932 |
| 2020-06-02 | $66.20 | $69.10 | $66.20 | $68.39 | $58.67 | 2,676,480 |
| 2020-06-01 | $63.84 | $65.88 | $63.34 | $65.34 | $56.05 | 2,061,051 |
| 2020-05-29 | $63.87 | $64.25 | $62.41 | $63.76 | $54.70 | 3,110,609 |
| 2020-05-28 | $67.96 | $67.98 | $64.36 | $64.40 | $55.25 | 4,464,019 |
| 2020-05-27 | $69.48 | $70.85 | $67.30 | $67.31 | $57.74 | 3,372,955 |
| 2020-05-26 | $65.00 | $67.87 | $64.75 | $67.72 | $58.10 | 3,274,434 |
| 2020-05-22 | $59.89 | $60.60 | $59.12 | $60.42 | $51.83 | 1,245,285 |
| 2020-05-21 | $60.25 | $61.31 | $59.51 | $60.26 | $51.70 | 1,698,140 |
| 2020-05-20 | $59.47 | $60.74 | $59.30 | $60.39 | $51.81 | 1,618,406 |
| 2020-05-19 | $59.14 | $59.61 | $57.73 | $58.07 | $49.82 | 1,882,866 |
| 2020-05-18 | $56.96 | $60.05 | $56.73 | $59.37 | $50.93 | 2,117,471 |
| 2020-05-15 | $52.86 | $53.67 | $52.13 | $53.60 | $45.98 | 2,263,335 |
| 2020-05-14 | $51.05 | $54.00 | $50.06 | $53.29 | $45.72 | 2,813,442 |
| 2020-05-13 | $55.31 | $55.68 | $51.91 | $52.59 | $45.12 | 2,203,955 |
| 2020-05-12 | $56.68 | $57.59 | $55.72 | $55.86 | $47.92 | 2,212,035 |
| 2020-05-11 | $54.42 | $56.61 | $53.54 | $56.06 | $48.09 | 2,760,143 |
| 2020-05-08 | $54.83 | $56.52 | $54.62 | $56.45 | $48.43 | 1,918,284 |
| 2020-05-07 | $53.42 | $55.10 | $53.34 | $53.73 | $46.09 | 2,246,995 |
| 2020-05-06 | $54.80 | $55.35 | $51.99 | $52.11 | $44.70 | 2,294,946 |
| 2020-05-05 | $56.00 | $57.27 | $54.72 | $54.85 | $47.05 | 2,037,777 |
| 2020-05-04 | $51.41 | $54.48 | $50.87 | $54.35 | $46.63 | 3,164,681 |
| 2020-05-01 | $56.94 | $57.00 | $53.81 | $55.16 | $47.32 | 4,095,538 |
| 2020-04-30 | $57.70 | $58.46 | $56.55 | $57.95 | $49.71 | 4,304,684 |
| 2020-04-29 | $57.73 | $60.05 | $57.35 | $59.93 | $51.41 | 3,078,127 |
| 2020-04-28 | $53.87 | $55.81 | $53.25 | $55.67 | $47.76 | 4,149,722 |
| 2020-04-27 | $50.13 | $52.82 | $50.00 | $52.41 | $44.96 | 2,276,020 |
| 2020-04-24 | $50.40 | $50.88 | $49.04 | $50.05 | $42.94 | 2,329,878 |
| 2020-04-23 | $49.08 | $51.55 | $49.00 | $49.37 | $42.35 | 1,664,419 |
| 2020-04-22 | $48.31 | $48.79 | $47.12 | $48.11 | $41.27 | 1,911,311 |
| 2020-04-21 | $46.15 | $47.22 | $44.33 | $46.63 | $40.00 | 4,221,352 |
| 2020-04-20 | $50.36 | $51.04 | $48.20 | $48.41 | $41.53 | 2,965,138 |
| 2020-04-17 | $50.26 | $53.36 | $50.26 | $52.19 | $44.77 | 4,175,960 |
| 2020-04-16 | $52.46 | $53.24 | $48.88 | $49.45 | $42.42 | 2,721,251 |
| 2020-04-15 | $55.90 | $56.45 | $51.65 | $52.70 | $45.21 | 3,259,861 |
| 2020-04-14 | $59.29 | $59.54 | $57.29 | $58.64 | $50.31 | 2,877,540 |
| 2020-04-13 | $58.61 | $59.17 | $56.82 | $58.04 | $49.79 | 2,722,190 |
| 2020-04-09 | $56.56 | $59.97 | $55.66 | $58.93 | $50.55 | 3,735,059 |
| 2020-04-08 | $52.75 | $55.80 | $51.86 | $55.47 | $47.59 | 2,038,906 |
| 2020-04-07 | $53.75 | $54.93 | $51.28 | $51.65 | $44.31 | 2,555,067 |
| 2020-04-06 | $48.33 | $50.52 | $48.33 | $49.88 | $42.79 | 2,583,216 |
| 2020-04-03 | $46.25 | $47.31 | $45.49 | $46.10 | $39.55 | 2,761,689 |
| 2020-04-02 | $45.34 | $49.14 | $45.06 | $45.92 | $39.39 | 3,917,467 |
| 2020-04-01 | $46.24 | $47.32 | $44.51 | $45.03 | $38.63 | 3,270,573 |
| 2020-03-31 | $48.94 | $50.40 | $48.77 | $49.63 | $42.58 | 3,280,513 |
| 2020-03-30 | $48.72 | $50.75 | $48.09 | $49.58 | $42.53 | 2,517,442 |
| 2020-03-27 | $51.18 | $51.59 | $48.56 | $49.40 | $42.38 | 3,589,156 |
| 2020-03-26 | $51.25 | $54.49 | $51.25 | $53.93 | $46.27 | 5,230,214 |
| 2020-03-25 | $47.00 | $52.92 | $46.40 | $52.10 | $44.70 | 4,872,500 |
| 2020-03-24 | $44.02 | $46.02 | $42.03 | $45.29 | $38.85 | 4,216,912 |
| 2020-03-23 | $41.93 | $42.66 | $40.00 | $40.49 | $34.74 | 3,984,495 |
| 2020-03-20 | $42.96 | $44.32 | $40.39 | $42.00 | $36.03 | 7,473,998 |
| 2020-03-19 | $39.97 | $47.21 | $39.22 | $43.23 | $37.09 | 6,383,597 |
| 2020-03-18 | $38.40 | $42.72 | $37.11 | $40.57 | $34.80 | 6,784,514 |
| 2020-03-17 | $36.14 | $42.27 | $35.60 | $41.72 | $35.79 | 9,218,806 |
| 2020-03-16 | $39.52 | $44.25 | $33.71 | $34.90 | $29.94 | 7,742,045 |
| 2020-03-13 | $50.00 | $50.22 | $42.03 | $46.84 | $40.18 | 8,540,480 |
| 2020-03-12 | $48.96 | $48.96 | $45.06 | $46.07 | $39.52 | 8,212,767 |
| 2020-03-11 | $57.76 | $58.18 | $53.93 | $54.00 | $46.33 | 6,578,609 |
| 2020-03-10 | $62.77 | $63.06 | $57.83 | $59.74 | $51.25 | 3,663,230 |
| 2020-03-09 | $65.00 | $68.00 | $59.60 | $59.61 | $51.14 | 4,379,111 |
| 2020-03-06 | $71.41 | $74.16 | $70.84 | $71.99 | $61.76 | 3,578,552 |
| 2020-03-05 | $72.79 | $74.21 | $72.61 | $73.91 | $63.41 | 2,746,172 |
| 2020-03-04 | $73.45 | $75.31 | $71.04 | $75.23 | $64.54 | 2,242,359 |
| 2020-03-03 | $74.50 | $76.27 | $70.56 | $72.24 | $61.97 | 2,949,128 |
| 2020-03-02 | $72.34 | $74.58 | $70.88 | $74.52 | $63.93 | 3,631,285 |
| 2020-02-28 | $69.17 | $71.90 | $68.50 | $71.46 | $61.30 | 4,156,288 |
| 2020-02-27 | $72.55 | $74.54 | $70.85 | $70.90 | $59.94 | 3,367,127 |
| 2020-02-26 | $76.39 | $76.94 | $74.04 | $74.39 | $62.89 | 2,996,794 |
| 2020-02-25 | $80.06 | $80.41 | $74.81 | $75.41 | $63.76 | 2,406,309 |
| 2020-02-24 | $79.67 | $80.30 | $78.90 | $79.65 | $67.34 | 2,689,784 |
| 2020-02-21 | $82.72 | $83.42 | $82.32 | $82.91 | $70.10 | 1,580,286 |
| 2020-02-20 | $81.78 | $83.83 | $81.56 | $83.35 | $70.47 | 1,635,134 |
| 2020-02-19 | $81.58 | $82.23 | $81.48 | $81.95 | $69.28 | 1,290,264 |
| 2020-02-18 | $82.04 | $82.70 | $80.39 | $81.32 | $68.75 | 1,158,458 |
| 2020-02-14 | $83.65 | $83.79 | $81.88 | $82.60 | $69.83 | 1,895,729 |
| 2020-02-13 | $84.80 | $85.36 | $83.38 | $83.49 | $70.59 | 1,517,684 |
| 2020-02-12 | $85.17 | $86.67 | $84.55 | $85.61 | $72.38 | 2,084,523 |
| 2020-02-11 | $82.77 | $84.80 | $82.63 | $83.97 | $70.99 | 1,577,178 |
| 2020-02-10 | $81.69 | $82.79 | $81.16 | $81.93 | $69.27 | 2,455,474 |
| 2020-02-07 | $82.55 | $82.61 | $81.23 | $82.10 | $69.41 | 1,324,133 |
| 2020-02-06 | $84.38 | $84.43 | $82.10 | $83.38 | $70.49 | 1,740,230 |
| 2020-02-05 | $83.00 | $84.18 | $82.60 | $84.08 | $71.09 | 2,792,981 |
| 2020-02-04 | $80.64 | $83.31 | $80.01 | $81.72 | $69.09 | 2,968,380 |
| 2020-02-03 | $78.36 | $79.74 | $77.50 | $78.82 | $66.64 | 2,464,203 |
| 2020-01-31 | $80.22 | $80.60 | $77.29 | $77.86 | $65.83 | 7,267,782 |
| 2020-01-30 | $82.80 | $83.63 | $81.56 | $83.45 | $70.55 | 2,807,405 |
| 2020-01-29 | $83.80 | $85.09 | $83.76 | $83.85 | $70.89 | 2,126,863 |
| 2020-01-28 | $82.62 | $83.83 | $82.52 | $82.93 | $70.11 | 2,884,912 |
| 2020-01-27 | $82.89 | $82.89 | $81.52 | $82.11 | $69.42 | 3,487,939 |
| 2020-01-24 | $85.96 | $86.13 | $84.39 | $84.95 | $71.82 | 2,668,835 |
| 2020-01-23 | $85.90 | $86.51 | $83.97 | $86.24 | $72.91 | 3,276,565 |
| 2020-01-22 | $89.16 | $89.16 | $86.28 | $86.64 | $73.25 | 3,321,427 |
| 2020-01-21 | $91.40 | $91.40 | $88.41 | $89.39 | $75.57 | 2,005,445 |
| 2020-01-17 | $91.50 | $92.04 | $90.71 | $92.00 | $77.78 | 2,534,687 |
| 2020-01-16 | $91.69 | $91.98 | $91.20 | $91.51 | $77.37 | 1,451,515 |
| 2020-01-15 | $91.37 | $92.15 | $90.75 | $91.19 | $77.10 | 1,639,403 |
| 2020-01-14 | $90.86 | $92.78 | $90.86 | $91.93 | $77.72 | 2,297,309 |
| 2020-01-13 | $89.40 | $91.20 | $89.10 | $91.20 | $77.11 | 1,680,926 |
| 2020-01-10 | $90.57 | $90.96 | $89.20 | $89.43 | $75.61 | 1,755,352 |
| 2020-01-09 | $90.66 | $91.24 | $89.81 | $90.57 | $76.57 | 1,724,180 |
| 2020-01-08 | $90.48 | $91.15 | $89.29 | $90.54 | $76.55 | 1,829,915 |
| 2020-01-07 | $90.65 | $92.23 | $90.09 | $90.92 | $76.87 | 3,063,770 |
| 2020-01-06 | $91.34 | $92.58 | $91.09 | $91.31 | $77.20 | 2,707,495 |
| 2020-01-03 | $92.88 | $93.35 | $91.54 | $91.55 | $77.40 | 2,713,235 |
| 2020-01-02 | $95.28 | $95.47 | $93.45 | $93.86 | $79.35 | 2,321,350 |
| 2019-12-31 | $93.54 | $94.59 | $93.54 | $94.48 | $79.88 | 1,204,157 |
| 2019-12-30 | $94.03 | $94.46 | $93.87 | $94.09 | $79.55 | 899,752 |
| 2019-12-27 | $94.93 | $95.14 | $93.67 | $93.84 | $79.34 | 1,234,666 |
| 2019-12-26 | $94.13 | $94.57 | $93.96 | $94.57 | $79.95 | 597,161 |
| 2019-12-24 | $94.75 | $95.00 | $94.22 | $94.59 | $79.97 | 492,831 |
| 2019-12-23 | $93.64 | $94.66 | $93.52 | $94.51 | $79.90 | 1,338,178 |
| 2019-12-20 | $95.82 | $95.82 | $93.54 | $93.94 | $79.42 | 3,439,155 |
| 2019-12-19 | $95.51 | $95.73 | $94.70 | $95.33 | $80.60 | 1,517,880 |
| 2019-12-18 | $94.52 | $95.30 | $93.58 | $95.17 | $80.46 | 2,697,479 |
| 2019-12-17 | $93.71 | $94.99 | $93.66 | $94.87 | $80.21 | 2,256,258 |
| 2019-12-16 | $93.75 | $94.53 | $93.52 | $93.65 | $79.18 | 2,008,816 |
| 2019-12-13 | $94.24 | $94.81 | $92.60 | $92.62 | $78.31 | 1,395,830 |
| 2019-12-12 | $90.74 | $94.15 | $90.57 | $93.97 | $79.45 | 2,239,300 |
| 2019-12-11 | $90.89 | $91.64 | $90.62 | $91.18 | $77.09 | 1,249,942 |
| 2019-12-10 | $91.47 | $91.85 | $90.19 | $90.58 | $76.58 | 2,434,058 |
| 2019-12-09 | $93.13 | $93.22 | $91.88 | $92.02 | $77.80 | 1,209,462 |
| 2019-12-06 | $92.65 | $93.54 | $92.48 | $92.90 | $78.54 | 2,266,413 |
| 2019-12-05 | $92.07 | $92.19 | $90.98 | $91.78 | $77.60 | 1,793,694 |
| 2019-12-04 | $92.65 | $93.74 | $91.46 | $91.48 | $77.34 | 1,699,253 |
| 2019-12-03 | $90.31 | $92.10 | $89.59 | $91.76 | $77.58 | 2,705,460 |
| 2019-12-02 | $92.93 | $94.18 | $92.42 | $92.65 | $78.33 | 1,496,688 |
| 2019-11-29 | $93.20 | $93.46 | $92.40 | $92.54 | $78.24 | 698,647 |
| 2019-11-27 | $93.64 | $94.61 | $92.88 | $94.55 | $79.04 | 1,360,803 |
| 2019-11-26 | $94.80 | $94.95 | $93.59 | $93.66 | $78.30 | 2,223,534 |
| 2019-11-25 | $94.04 | $94.78 | $93.11 | $94.75 | $79.21 | 1,634,298 |
| 2019-11-22 | $93.54 | $94.85 | $93.24 | $93.34 | $78.03 | 1,270,224 |
| 2019-11-21 | $92.36 | $93.39 | $91.46 | $93.34 | $78.03 | 1,694,195 |
| 2019-11-20 | $92.79 | $93.24 | $91.50 | $92.23 | $77.10 | 1,382,640 |
| 2019-11-19 | $95.05 | $95.16 | $92.75 | $93.06 | $77.79 | 1,830,411 |
| 2019-11-18 | $95.48 | $95.89 | $94.07 | $94.92 | $79.35 | 1,466,632 |
| 2019-11-15 | $96.68 | $96.78 | $95.57 | $96.00 | $80.25 | 1,019,724 |
| 2019-11-14 | $94.88 | $96.76 | $94.71 | $95.88 | $80.15 | 1,292,267 |
| 2019-11-13 | $95.43 | $96.04 | $94.80 | $95.26 | $79.63 | 1,341,073 |
| 2019-11-12 | $97.18 | $97.72 | $96.12 | $96.58 | $80.74 | 1,315,056 |
| 2019-11-11 | $95.93 | $97.55 | $95.23 | $97.19 | $81.25 | 995,990 |
| 2019-11-08 | $97.45 | $97.59 | $96.51 | $97.39 | $81.41 | 1,250,963 |
| 2019-11-07 | $97.64 | $98.00 | $96.50 | $97.49 | $81.50 | 2,218,835 |
| 2019-11-06 | $97.34 | $97.51 | $96.38 | $97.06 | $81.14 | 1,536,409 |
| 2019-11-05 | $97.30 | $98.91 | $96.82 | $97.37 | $81.40 | 2,974,025 |
| 2019-11-04 | $94.32 | $97.04 | $94.28 | $96.72 | $80.85 | 3,041,949 |
| 2019-11-01 | $92.28 | $94.57 | $89.56 | $93.60 | $78.25 | 2,752,838 |
| 2019-10-31 | $91.05 | $91.68 | $89.56 | $89.70 | $74.99 | 2,744,544 |
| 2019-10-30 | $91.19 | $91.95 | $90.08 | $91.68 | $76.64 | 1,745,011 |
| 2019-10-29 | $90.63 | $92.19 | $90.00 | $91.64 | $76.61 | 1,812,225 |
| 2019-10-28 | $91.56 | $92.03 | $90.07 | $91.34 | $76.36 | 1,840,733 |
| 2019-10-25 | $87.92 | $90.97 | $87.15 | $90.83 | $75.93 | 2,160,769 |
| 2019-10-24 | $89.01 | $90.07 | $87.36 | $88.36 | $73.87 | 1,105,538 |
| 2019-10-23 | $87.84 | $88.93 | $87.37 | $88.21 | $73.74 | 1,786,318 |
| 2019-10-22 | $87.95 | $88.24 | $85.86 | $87.97 | $73.54 | 2,886,962 |
| 2019-10-21 | $87.29 | $88.30 | $87.20 | $87.99 | $73.56 | 1,736,083 |
| 2019-10-18 | $86.06 | $87.01 | $85.83 | $86.11 | $71.98 | 2,289,921 |
| 2019-10-17 | $87.11 | $88.00 | $86.08 | $86.41 | $72.24 | 1,876,559 |
| 2019-10-16 | $87.45 | $88.44 | $86.37 | $86.45 | $72.27 | 2,281,342 |
| 2019-10-15 | $87.66 | $88.46 | $87.07 | $87.20 | $72.90 | 1,819,691 |
| 2019-10-14 | $86.77 | $88.33 | $86.03 | $87.37 | $73.04 | 1,193,630 |
| 2019-10-11 | $85.72 | $88.93 | $85.61 | $88.07 | $73.62 | 2,350,841 |
| 2019-10-10 | $82.94 | $84.44 | $82.84 | $83.92 | $70.15 | 1,604,479 |
| 2019-10-09 | $82.45 | $82.75 | $81.80 | $82.25 | $68.76 | 1,746,539 |
| 2019-10-08 | $83.07 | $83.17 | $81.45 | $81.63 | $68.24 | 2,472,544 |
| 2019-10-07 | $85.03 | $85.69 | $84.02 | $84.16 | $70.35 | 1,409,482 |
| 2019-10-04 | $85.47 | $86.15 | $84.54 | $85.18 | $71.21 | 1,413,656 |
| 2019-10-03 | $83.76 | $85.29 | $83.02 | $85.25 | $71.27 | 1,438,540 |
| 2019-10-02 | $84.89 | $85.29 | $83.34 | $84.41 | $70.56 | 2,667,610 |
| 2019-10-01 | $89.95 | $90.38 | $86.34 | $86.38 | $72.21 | 2,437,345 |
| 2019-09-30 | $88.67 | $89.98 | $88.25 | $89.47 | $74.79 | 2,769,100 |
| 2019-09-27 | $87.69 | $89.25 | $87.50 | $88.70 | $74.15 | 2,824,116 |
| 2019-09-26 | $86.76 | $87.77 | $86.13 | $87.50 | $73.15 | 1,949,406 |
| 2019-09-25 | $85.98 | $87.40 | $85.42 | $86.85 | $72.60 | 2,499,120 |
| 2019-09-24 | $88.08 | $88.24 | $85.33 | $86.29 | $72.14 | 2,829,583 |
| 2019-09-23 | $87.13 | $88.58 | $86.57 | $88.22 | $73.75 | 2,487,445 |
| 2019-09-20 | $89.00 | $89.27 | $88.11 | $88.29 | $73.81 | 6,320,804 |
| 2019-09-19 | $88.50 | $89.48 | $88.12 | $88.59 | $74.06 | 2,168,708 |
| 2019-09-18 | $88.40 | $88.42 | $87.08 | $88.37 | $73.87 | 2,825,269 |
| 2019-09-17 | $89.00 | $89.60 | $87.31 | $89.00 | $74.40 | 4,710,549 |
| 2019-09-16 | $89.41 | $90.53 | $87.12 | $89.67 | $74.96 | 4,918,550 |
| 2019-09-13 | $85.12 | $86.78 | $83.80 | $86.27 | $72.12 | 3,686,687 |
| 2019-09-12 | $83.55 | $84.74 | $82.55 | $83.78 | $70.04 | 2,653,687 |
| 2019-09-11 | $85.12 | $86.00 | $82.81 | $85.71 | $71.65 | 2,685,758 |
| 2019-09-10 | $81.59 | $85.10 | $81.15 | $85.08 | $71.12 | 4,548,463 |
| 2019-09-09 | $78.83 | $81.52 | $78.46 | $81.46 | $68.10 | 3,320,010 |
| 2019-09-06 | $77.75 | $78.72 | $76.29 | $78.05 | $65.25 | 2,441,458 |
| 2019-09-05 | $76.71 | $78.39 | $76.56 | $77.60 | $64.87 | 2,863,905 |
| 2019-09-04 | $76.02 | $76.34 | $75.03 | $75.82 | $63.38 | 1,498,766 |
| 2019-09-03 | $75.00 | $75.25 | $73.88 | $74.82 | $62.55 | 3,975,704 |
| 2019-08-30 | $76.12 | $77.99 | $76.06 | $77.38 | $63.79 | 5,716,233 |
| 2019-08-29 | $73.25 | $75.38 | $73.11 | $75.33 | $62.10 | 4,303,052 |
| 2019-08-28 | $69.69 | $72.31 | $69.35 | $72.02 | $59.37 | 2,833,445 |
| 2019-08-27 | $70.55 | $70.55 | $69.39 | $69.75 | $57.50 | 2,059,047 |
| 2019-08-26 | $70.32 | $70.32 | $69.06 | $69.55 | $57.34 | 2,076,148 |
| 2019-08-23 | $71.59 | $71.68 | $68.61 | $69.03 | $56.91 | 3,608,629 |
| 2019-08-22 | $73.93 | $74.19 | $72.00 | $72.14 | $59.47 | 2,826,174 |
| 2019-08-21 | $73.82 | $74.34 | $72.37 | $73.13 | $60.29 | 1,627,197 |
| 2019-08-20 | $74.49 | $74.52 | $72.45 | $72.70 | $59.93 | 2,228,422 |
| 2019-08-19 | $75.17 | $75.57 | $74.74 | $74.88 | $61.73 | 1,723,842 |
| 2019-08-16 | $72.91 | $74.41 | $72.66 | $74.25 | $61.21 | 1,893,132 |
| 2019-08-15 | $73.38 | $73.50 | $71.83 | $72.60 | $59.85 | 1,922,915 |
| 2019-08-14 | $74.00 | $74.40 | $72.52 | $72.71 | $59.94 | 2,494,976 |
| 2019-08-13 | $72.33 | $76.82 | $72.32 | $75.61 | $62.33 | 3,265,132 |
| 2019-08-12 | $74.91 | $75.37 | $72.88 | $72.93 | $60.12 | 2,789,211 |
| 2019-08-09 | $76.88 | $76.93 | $74.99 | $75.42 | $62.18 | 2,497,265 |
| 2019-08-08 | $76.75 | $78.01 | $76.74 | $77.13 | $63.59 | 2,706,228 |
| 2019-08-07 | $74.77 | $76.12 | $74.56 | $75.94 | $62.60 | 2,600,714 |
| 2019-08-06 | $77.17 | $77.75 | $74.90 | $75.80 | $62.49 | 3,785,342 |
| 2019-08-05 | $75.44 | $77.34 | $75.19 | $76.31 | $62.91 | 3,541,351 |
| 2019-08-02 | $80.01 | $80.13 | $75.99 | $76.14 | $62.77 | 4,480,483 |
| 2019-08-01 | $83.45 | $84.55 | $80.84 | $81.49 | $67.18 | 2,792,137 |
| 2019-07-31 | $84.14 | $85.26 | $83.02 | $83.69 | $68.99 | 3,326,748 |
| 2019-07-30 | $83.13 | $84.47 | $82.63 | $84.39 | $69.57 | 1,626,624 |
| 2019-07-29 | $85.03 | $85.54 | $83.79 | $83.87 | $69.14 | 1,784,621 |
| 2019-07-26 | $85.21 | $85.97 | $84.36 | $85.34 | $70.35 | 1,935,966 |
| 2019-07-25 | $86.58 | $86.58 | $84.46 | $85.51 | $70.49 | 2,033,273 |
| 2019-07-24 | $85.80 | $87.22 | $85.70 | $86.36 | $71.19 | 2,037,370 |
| 2019-07-23 | $84.29 | $86.35 | $84.25 | $86.15 | $71.02 | 1,836,839 |
| 2019-07-22 | $85.39 | $85.85 | $83.79 | $84.22 | $69.43 | 3,094,401 |
| 2019-07-19 | $85.51 | $86.55 | $85.06 | $85.92 | $70.83 | 7,691,324 |
| 2019-07-18 | $85.63 | $86.77 | $85.50 | $85.72 | $70.67 | 1,984,620 |
| 2019-07-17 | $87.71 | $87.71 | $85.72 | $85.73 | $70.68 | 2,087,152 |
| 2019-07-16 | $86.13 | $89.00 | $85.92 | $87.80 | $72.38 | 3,233,091 |
| 2019-07-15 | $85.91 | $86.42 | $84.62 | $85.88 | $70.80 | 3,588,678 |
| 2019-07-12 | $84.91 | $86.31 | $84.91 | $86.05 | $70.94 | 2,791,066 |
| 2019-07-11 | $84.28 | $85.06 | $83.71 | $84.92 | $70.01 | 2,845,299 |
| 2019-07-10 | $84.80 | $85.24 | $83.66 | $84.08 | $69.32 | 3,495,155 |
| 2019-07-09 | $88.25 | $88.38 | $84.20 | $84.65 | $69.79 | 12,137,504 |
| 2019-07-08 | $87.26 | $87.65 | $87.15 | $87.37 | $72.03 | 10,150,666 |
| 2019-07-05 | $87.10 | $87.46 | $86.88 | $87.42 | $72.07 | 6,004,662 |
| 2019-07-03 | $87.12 | $87.50 | $86.99 | $87.35 | $72.01 | 2,584,085 |
| 2019-07-02 | $87.32 | $87.46 | $86.55 | $87.08 | $71.79 | 5,112,872 |
| 2019-07-01 | $86.90 | $87.70 | $86.67 | $87.28 | $71.95 | 2,739,069 |
| 2019-06-28 | $86.74 | $87.05 | $86.12 | $86.13 | $71.01 | 6,872,855 |
| 2019-06-27 | $86.50 | $87.20 | $86.36 | $86.64 | $71.43 | 2,986,527 |
| 2019-06-26 | $86.50 | $87.27 | $86.24 | $86.27 | $71.12 | 3,556,383 |
| 2019-06-25 | $86.94 | $87.20 | $86.22 | $86.57 | $71.37 | 2,509,526 |
| 2019-06-24 | $86.20 | $87.32 | $86.10 | $86.96 | $71.69 | 2,564,069 |
| 2019-06-21 | $86.08 | $87.31 | $85.99 | $86.46 | $71.28 | 5,262,063 |
| 2019-06-20 | $87.25 | $87.36 | $86.13 | $86.59 | $71.38 | 3,600,626 |
| 2019-06-19 | $87.00 | $87.08 | $85.87 | $86.21 | $71.07 | 2,037,373 |
| 2019-06-18 | $86.56 | $86.86 | $85.83 | $86.55 | $71.35 | 3,223,866 |
| 2019-06-17 | $85.11 | $86.27 | $84.76 | $85.71 | $70.66 | 3,514,280 |
| 2019-06-14 | $86.17 | $86.89 | $85.63 | $86.50 | $71.31 | 2,409,496 |
| 2019-06-13 | $85.87 | $86.68 | $85.60 | $86.39 | $71.22 | 3,959,346 |
| 2019-06-12 | $84.77 | $85.85 | $84.36 | $85.39 | $70.40 | 3,385,198 |
| 2019-06-11 | $84.78 | $85.58 | $84.22 | $84.51 | $69.67 | 4,841,091 |
| 2019-06-10 | $83.36 | $84.48 | $82.56 | $83.65 | $68.96 | 5,315,720 |
| 2019-06-07 | $79.90 | $79.94 | $78.82 | $79.22 | $65.31 | 2,824,341 |
| 2019-06-06 | $80.92 | $80.96 | $78.84 | $80.36 | $65.38 | 3,788,035 |
| 2019-06-05 | $82.12 | $82.32 | $80.06 | $80.98 | $65.89 | 3,289,865 |
| 2019-06-04 | $81.09 | $83.75 | $79.53 | $82.05 | $66.76 | 5,669,897 |
| 2019-06-03 | $74.44 | $77.73 | $74.30 | $77.69 | $63.21 | 3,602,762 |
| 2019-05-31 | $76.56 | $77.02 | $73.94 | $74.25 | $60.41 | 3,502,092 |
| 2019-05-30 | $77.99 | $78.47 | $77.32 | $77.41 | $62.98 | 1,788,527 |
| 2019-05-29 | $76.14 | $77.96 | $76.07 | $77.78 | $63.28 | 1,966,483 |
| 2019-05-28 | $78.14 | $78.41 | $76.82 | $76.99 | $62.64 | 3,613,047 |
| 2019-05-24 | $79.43 | $79.52 | $77.24 | $77.93 | $63.40 | 3,127,648 |
| 2019-05-23 | $79.16 | $79.81 | $78.49 | $78.65 | $63.99 | 2,226,870 |
| 2019-05-22 | $81.21 | $81.21 | $80.17 | $80.65 | $65.62 | 1,746,602 |
| 2019-05-21 | $80.41 | $81.99 | $80.14 | $81.58 | $66.37 | 2,201,470 |
| 2019-05-20 | $79.50 | $80.65 | $79.40 | $79.86 | $64.98 | 1,812,461 |
| 2019-05-17 | $80.80 | $81.27 | $79.79 | $80.15 | $65.21 | 1,727,571 |
| 2019-05-16 | $81.51 | $82.22 | $81.23 | $81.80 | $66.55 | 2,199,610 |
| 2019-05-15 | $80.01 | $81.12 | $79.37 | $80.74 | $65.69 | 1,691,937 |
| 2019-05-14 | $80.16 | $81.10 | $80.16 | $80.52 | $65.51 | 1,844,443 |
| 2019-05-13 | $81.06 | $81.33 | $78.92 | $79.90 | $65.01 | 2,740,531 |
| 2019-05-10 | $82.05 | $83.04 | $81.16 | $82.66 | $67.25 | 1,817,693 |
| 2019-05-09 | $82.09 | $82.17 | $80.51 | $81.98 | $66.70 | 2,168,648 |
| 2019-05-08 | $83.16 | $83.78 | $82.94 | $82.99 | $67.52 | 2,312,004 |
| 2019-05-07 | $84.01 | $84.45 | $82.76 | $83.25 | $67.73 | 2,522,318 |
| 2019-05-06 | $85.51 | $85.68 | $84.58 | $85.21 | $69.33 | 1,706,810 |
| 2019-05-03 | $86.49 | $87.20 | $86.10 | $87.02 | $70.80 | 1,249,915 |
| 2019-05-02 | $86.16 | $87.81 | $85.02 | $85.96 | $69.94 | 3,105,159 |
| 2019-05-01 | $88.29 | $89.14 | $86.36 | $86.47 | $70.35 | 2,479,202 |
| 2019-04-30 | $89.26 | $89.82 | $87.37 | $88.23 | $71.78 | 3,103,019 |
| 2019-04-29 | $87.88 | $89.54 | $87.16 | $89.09 | $72.48 | 2,854,968 |
| 2019-04-26 | $87.66 | $88.96 | $86.77 | $88.01 | $71.61 | 3,376,762 |
| 2019-04-25 | $90.64 | $90.68 | $88.11 | $88.66 | $72.13 | 2,506,323 |
| 2019-04-24 | $92.14 | $92.15 | $90.16 | $90.59 | $73.71 | 2,292,380 |
| 2019-04-23 | $91.88 | $92.46 | $91.39 | $92.01 | $74.86 | 2,094,028 |
| 2019-04-22 | $92.21 | $92.85 | $91.55 | $91.99 | $74.84 | 1,459,854 |
| 2019-04-18 | $91.85 | $92.07 | $90.48 | $91.79 | $74.68 | 2,124,811 |
| 2019-04-17 | $92.68 | $93.28 | $91.74 | $91.76 | $74.66 | 1,546,532 |
| 2019-04-16 | $92.40 | $92.40 | $90.99 | $92.17 | $74.99 | 1,848,507 |
| 2019-04-15 | $93.21 | $93.82 | $92.20 | $92.22 | $75.03 | 3,238,644 |
| 2019-04-12 | $92.94 | $95.19 | $91.21 | $92.29 | $75.09 | 4,058,973 |
| 2019-04-11 | $89.81 | $90.80 | $89.56 | $90.51 | $73.64 | 1,820,896 |
| 2019-04-10 | $90.65 | $90.85 | $88.79 | $89.56 | $72.87 | 2,170,234 |
| 2019-04-09 | $90.78 | $91.06 | $89.77 | $90.25 | $73.43 | 1,329,140 |
| 2019-04-08 | $91.26 | $91.94 | $90.76 | $91.33 | $74.31 | 1,726,288 |
| 2019-04-05 | $92.53 | $93.23 | $90.49 | $91.06 | $74.09 | 4,842,489 |
| 2019-04-04 | $90.31 | $92.66 | $90.15 | $92.20 | $75.02 | 2,563,191 |
| 2019-04-03 | $90.42 | $91.90 | $89.92 | $90.58 | $73.70 | 3,456,273 |
| 2019-04-02 | $87.17 | $89.80 | $86.57 | $89.36 | $72.70 | 3,851,600 |
| 2019-04-01 | $85.06 | $87.27 | $85.00 | $87.17 | $70.92 | 2,244,737 |
| 2019-03-29 | $83.55 | $84.31 | $83.17 | $84.08 | $68.41 | 2,184,452 |
| 2019-03-28 | $83.92 | $84.31 | $83.11 | $83.86 | $68.23 | 2,250,499 |
| 2019-03-27 | $84.60 | $85.00 | $82.85 | $83.49 | $67.93 | 2,373,136 |
| 2019-03-26 | $84.47 | $84.92 | $83.32 | $84.31 | $68.60 | 2,071,366 |
| 2019-03-25 | $85.12 | $85.54 | $83.20 | $83.47 | $67.91 | 2,237,623 |
| 2019-03-22 | $87.52 | $87.72 | $84.96 | $85.07 | $69.21 | 2,473,003 |
| 2019-03-21 | $86.25 | $89.71 | $86.10 | $88.31 | $71.85 | 2,534,434 |
| 2019-03-20 | $86.81 | $87.20 | $85.90 | $86.33 | $70.24 | 2,245,440 |
| 2019-03-19 | $88.07 | $88.15 | $86.32 | $86.96 | $70.75 | 2,492,000 |
| 2019-03-18 | $87.45 | $87.45 | $85.94 | $87.27 | $71.00 | 1,885,806 |
| 2019-03-15 | $87.58 | $88.54 | $86.81 | $87.00 | $70.78 | 4,340,191 |
| 2019-03-14 | $88.58 | $89.01 | $87.42 | $87.44 | $71.14 | 2,334,018 |
| 2019-03-13 | $89.33 | $90.28 | $88.79 | $88.88 | $72.31 | 2,112,830 |
| 2019-03-12 | $88.90 | $90.36 | $88.82 | $89.28 | $72.64 | 3,080,768 |
| 2019-03-11 | $87.68 | $88.96 | $87.42 | $88.70 | $72.17 | 2,089,052 |
| 2019-03-08 | $86.20 | $87.37 | $85.39 | $87.14 | $70.90 | 2,307,754 |
| 2019-03-07 | $88.89 | $89.00 | $86.23 | $87.11 | $70.87 | 3,067,515 |
| 2019-03-06 | $86.54 | $89.77 | $85.59 | $89.26 | $72.62 | 4,048,804 |
| 2019-03-05 | $84.92 | $85.22 | $84.02 | $84.12 | $68.44 | 3,336,613 |
| 2019-03-04 | $86.94 | $86.94 | $84.02 | $85.10 | $69.24 | 1,723,216 |
| 2019-03-01 | $85.43 | $86.87 | $84.34 | $85.05 | $69.20 | 2,816,683 |
| 2019-02-28 | $86.66 | $86.71 | $85.12 | $85.52 | $68.77 | 2,290,567 |
| 2019-02-27 | $86.79 | $87.06 | $86.00 | $86.69 | $69.71 | 1,760,630 |
| 2019-02-26 | $88.48 | $88.66 | $86.79 | $86.86 | $69.85 | 2,669,011 |
| 2019-02-25 | $89.27 | $89.49 | $88.48 | $88.59 | $71.24 | 2,341,383 |
| 2019-02-22 | $89.41 | $89.55 | $88.62 | $89.14 | $71.68 | 2,143,189 |
| 2019-02-21 | $89.32 | $89.70 | $87.89 | $88.50 | $71.17 | 2,165,624 |
| 2019-02-20 | $87.35 | $89.74 | $87.27 | $89.16 | $71.70 | 2,368,802 |
| 2019-02-19 | $87.06 | $88.13 | $86.32 | $87.48 | $70.35 | 2,320,991 |
| 2019-02-15 | $87.25 | $88.44 | $86.98 | $87.64 | $70.48 | 1,893,242 |
| 2019-02-14 | $85.60 | $87.51 | $85.28 | $86.32 | $69.41 | 2,172,416 |
| 2019-02-13 | $85.87 | $86.52 | $84.90 | $86.05 | $69.20 | 2,539,697 |
| 2019-02-12 | $84.64 | $86.40 | $84.35 | $85.46 | $68.72 | 3,759,419 |
| 2019-02-11 | $84.63 | $84.90 | $83.48 | $83.91 | $67.48 | 3,317,219 |
| 2019-02-08 | $84.22 | $85.46 | $83.76 | $84.58 | $68.02 | 2,293,314 |
| 2019-02-07 | $86.90 | $87.34 | $84.22 | $84.59 | $68.02 | 2,329,622 |
| 2019-02-06 | $87.62 | $88.12 | $86.23 | $87.20 | $70.12 | 2,003,957 |
| 2019-02-05 | $87.38 | $88.35 | $86.87 | $87.57 | $70.42 | 2,745,321 |
| 2019-02-04 | $88.28 | $88.35 | $86.30 | $87.69 | $70.52 | 3,331,887 |
| 2019-02-01 | $85.26 | $88.99 | $85.09 | $88.89 | $71.48 | 4,596,751 |
| 2019-01-31 | $86.50 | $87.08 | $85.26 | $86.97 | $69.94 | 4,201,076 |
| 2019-01-30 | $87.75 | $88.74 | $86.46 | $88.22 | $70.94 | 2,579,427 |
| 2019-01-29 | $86.28 | $87.60 | $85.73 | $87.09 | $70.03 | 1,655,207 |
| 2019-01-28 | $85.52 | $86.35 | $84.74 | $86.14 | $69.27 | 2,383,213 |
| 2019-01-25 | $85.10 | $86.74 | $85.10 | $86.21 | $69.33 | 2,603,275 |
| 2019-01-24 | $84.35 | $84.84 | $83.57 | $83.96 | $67.52 | 2,487,386 |
| 2019-01-23 | $85.81 | $86.26 | $83.84 | $84.43 | $67.89 | 2,142,053 |
| 2019-01-22 | $86.99 | $87.46 | $85.20 | $85.80 | $69.00 | 2,512,792 |
| 2019-01-18 | $86.83 | $88.26 | $86.33 | $87.86 | $70.65 | 2,885,362 |
| 2019-01-17 | $84.11 | $85.96 | $84.11 | $85.85 | $69.04 | 3,378,389 |
| 2019-01-16 | $84.38 | $85.54 | $84.30 | $84.78 | $68.18 | 2,671,082 |
| 2019-01-15 | $85.65 | $85.96 | $84.13 | $84.58 | $68.02 | 2,032,131 |
| 2019-01-14 | $85.20 | $86.46 | $84.92 | $85.71 | $68.92 | 2,403,718 |
| 2019-01-11 | $87.16 | $87.16 | $85.79 | $86.00 | $58.86 | 2,615,306 |
| 2019-01-10 | $87.35 | $87.70 | $86.41 | $87.40 | $59.82 | 2,400,025 |
| 2019-01-09 | $88.90 | $89.23 | $87.59 | $88.11 | $60.30 | 2,299,231 |
| 2019-01-08 | $87.71 | $89.03 | $87.51 | $88.61 | $60.64 | 1,962,731 |
| 2019-01-07 | $86.55 | $88.00 | $85.36 | $86.94 | $59.50 | 2,283,532 |
| 2019-01-04 | $86.28 | $87.39 | $84.13 | $86.70 | $59.34 | 3,721,018 |
| 2019-01-03 | $83.67 | $84.39 | $81.90 | $82.26 | $56.30 | 2,205,634 |
| 2019-01-02 | $81.71 | $84.65 | $81.66 | $83.89 | $57.41 | 1,557,314 |
| 2018-12-31 | $82.65 | $83.70 | $82.06 | $83.16 | $56.91 | 1,699,867 |
| 2018-12-28 | $83.68 | $84.13 | $81.98 | $82.38 | $56.38 | 1,865,572 |
| 2018-12-27 | $80.09 | $83.43 | $79.63 | $83.43 | $57.10 | 2,097,773 |
| 2018-12-26 | $78.63 | $81.47 | $77.52 | $81.42 | $55.72 | 2,786,025 |
| 2018-12-24 | $78.92 | $80.61 | $77.89 | $78.52 | $53.74 | 1,634,352 |
| 2018-12-21 | $79.48 | $81.30 | $78.81 | $79.01 | $54.07 | 4,470,358 |
| 2018-12-20 | $80.13 | $81.83 | $78.32 | $79.57 | $54.46 | 3,778,878 |
| 2018-12-19 | $82.42 | $84.37 | $80.22 | $80.66 | $55.20 | 2,872,917 |
| 2018-12-18 | $82.99 | $84.24 | $82.02 | $82.46 | $56.43 | 2,675,796 |
| 2018-12-17 | $81.50 | $84.28 | $81.05 | $82.19 | $56.25 | 2,719,775 |
| 2018-12-14 | $82.78 | $84.44 | $81.95 | $82.34 | $56.35 | 2,396,208 |
| 2018-12-13 | $85.34 | $85.80 | $83.26 | $83.68 | $57.27 | 2,501,520 |
| 2018-12-12 | $86.93 | $87.15 | $85.24 | $85.44 | $58.47 | 2,577,660 |
| 2018-12-11 | $86.16 | $86.75 | $84.09 | $84.82 | $58.05 | 2,536,040 |
| 2018-12-10 | $84.13 | $84.95 | $82.41 | $84.43 | $57.78 | 3,363,710 |
| 2018-12-07 | $88.28 | $89.97 | $84.17 | $84.37 | $57.74 | 3,944,603 |
| 2018-12-06 | $88.79 | $88.86 | $86.37 | $88.23 | $59.68 | 3,870,716 |
| 2018-12-04 | $94.07 | $94.52 | $89.31 | $90.57 | $61.26 | 4,164,819 |
| 2018-12-03 | $95.99 | $96.77 | $93.01 | $94.32 | $63.79 | 3,184,756 |
| 2018-11-30 | $92.24 | $93.52 | $91.52 | $93.31 | $63.11 | 3,189,429 |
| 2018-11-29 | $92.44 | $93.87 | $91.93 | $93.02 | $62.92 | 2,503,740 |
| 2018-11-28 | $91.50 | $92.08 | $89.53 | $92.02 | $62.24 | 2,074,659 |
| 2018-11-27 | $91.33 | $92.17 | $90.22 | $91.18 | $61.67 | 2,359,672 |
| 2018-11-26 | $91.63 | $92.50 | $91.31 | $92.10 | $62.29 | 1,946,349 |
| 2018-11-23 | $91.02 | $91.81 | $90.61 | $90.84 | $61.44 | 1,079,151 |
| 2018-11-21 | $92.08 | $93.68 | $91.74 | $92.38 | $62.48 | 2,157,957 |
| 2018-11-20 | $92.50 | $93.27 | $91.07 | $91.40 | $61.82 | 3,156,207 |
| 2018-11-19 | $94.62 | $94.90 | $92.55 | $92.78 | $62.75 | 2,780,314 |
| 2018-11-16 | $93.19 | $96.31 | $92.86 | $95.43 | $64.55 | 3,096,406 |
| 2018-11-15 | $91.88 | $94.04 | $91.72 | $93.44 | $63.20 | 3,332,675 |
| 2018-11-14 | $92.19 | $93.86 | $90.97 | $91.88 | $62.14 | 4,797,290 |
| 2018-11-13 | $95.09 | $96.05 | $91.78 | $92.07 | $62.27 | 4,514,036 |
| 2018-11-12 | $96.16 | $96.85 | $94.99 | $95.24 | $64.42 | 3,014,841 |
| 2018-11-09 | $95.27 | $96.51 | $94.90 | $96.06 | $64.97 | 3,141,644 |
| 2018-11-08 | $95.86 | $96.59 | $94.90 | $96.53 | $65.29 | 3,906,512 |
| 2018-11-07 | $95.58 | $96.94 | $94.53 | $96.85 | $65.51 | 3,615,797 |
| 2018-11-06 | $94.22 | $95.55 | $94.01 | $95.08 | $64.31 | 2,539,385 |
| 2018-11-05 | $93.54 | $93.97 | $92.63 | $93.49 | $63.23 | 1,882,331 |
| 2018-11-02 | $93.78 | $94.28 | $92.25 | $93.10 | $62.97 | 3,815,821 |
| 2018-11-01 | $91.19 | $92.92 | $90.11 | $92.53 | $62.58 | 3,317,481 |
| 2018-10-31 | $90.03 | $91.17 | $88.68 | $89.27 | $60.38 | 4,470,235 |
| 2018-10-30 | $89.07 | $90.00 | $85.60 | $88.82 | $60.07 | 5,161,369 |
| 2018-10-29 | $90.73 | $91.42 | $88.19 | $88.45 | $59.82 | 3,172,934 |
| 2018-10-26 | $88.13 | $90.52 | $87.50 | $89.23 | $60.35 | 3,358,778 |
| 2018-10-25 | $87.64 | $90.08 | $87.58 | $89.20 | $60.33 | 3,399,516 |
| 2018-10-24 | $90.42 | $90.64 | $86.41 | $86.57 | $58.55 | 3,708,118 |
| 2018-10-23 | $90.08 | $90.73 | $88.91 | $90.00 | $60.87 | 3,388,045 |
| 2018-10-22 | $94.27 | $94.49 | $91.25 | $91.94 | $62.19 | 3,513,759 |
| 2018-10-19 | $95.45 | $96.00 | $92.88 | $93.59 | $63.30 | 3,203,046 |
| 2018-10-18 | $96.05 | $97.34 | $94.21 | $94.79 | $64.11 | 3,205,705 |
| 2018-10-17 | $97.64 | $98.33 | $95.89 | $96.22 | $65.08 | 2,408,355 |
| 2018-10-16 | $97.37 | $97.87 | $97.03 | $97.63 | $66.03 | 2,636,895 |
| 2018-10-15 | $97.52 | $98.37 | $96.93 | $96.94 | $65.57 | 2,050,990 |
| 2018-10-12 | $98.10 | $99.24 | $97.03 | $97.50 | $65.95 | 3,335,089 |
| 2018-10-11 | $97.55 | $99.65 | $96.81 | $97.03 | $65.63 | 3,704,448 |
| 2018-10-10 | $100.49 | $100.49 | $97.49 | $97.62 | $66.03 | 5,274,517 |
| 2018-10-09 | $103.75 | $103.83 | $99.51 | $99.71 | $67.44 | 3,309,986 |
| 2018-10-08 | $102.89 | $104.75 | $102.55 | $104.22 | $70.49 | 1,929,663 |
| 2018-10-05 | $103.95 | $104.61 | $103.18 | $103.50 | $70.00 | 2,565,529 |
| 2018-10-04 | $105.96 | $105.96 | $103.13 | $103.92 | $70.29 | 2,641,640 |
| 2018-10-03 | $105.96 | $106.61 | $104.58 | $105.78 | $71.55 | 2,321,615 |
| 2018-10-02 | $104.41 | $106.32 | $104.29 | $105.73 | $71.51 | 2,443,001 |
| 2018-10-01 | $102.95 | $104.99 | $102.95 | $104.04 | $70.37 | 2,413,873 |
| 2018-09-28 | $102.26 | $102.84 | $100.93 | $102.51 | $69.33 | 2,441,084 |
| 2018-09-27 | $103.83 | $104.39 | $102.60 | $102.78 | $69.52 | 1,900,705 |
| 2018-09-26 | $104.45 | $105.45 | $104.00 | $104.29 | $70.54 | 2,375,430 |
| 2018-09-25 | $104.25 | $105.08 | $103.78 | $104.80 | $70.88 | 2,078,436 |
| 2018-09-24 | $105.38 | $105.48 | $103.33 | $104.35 | $70.58 | 1,752,927 |
| 2018-09-21 | $105.00 | $105.64 | $104.75 | $105.21 | $71.16 | 4,733,782 |
| 2018-09-20 | $104.04 | $105.36 | $103.75 | $104.49 | $70.67 | 3,520,806 |
| 2018-09-19 | $99.68 | $102.93 | $99.11 | $102.71 | $69.47 | 4,317,941 |
| 2018-09-18 | $103.15 | $103.60 | $100.73 | $102.10 | $69.06 | 3,874,516 |
| 2018-09-17 | $104.06 | $105.03 | $103.09 | $103.46 | $69.98 | 3,579,430 |
| 2018-09-14 | $105.03 | $106.06 | $103.85 | $105.31 | $71.23 | 3,381,563 |
| 2018-09-13 | $107.04 | $107.49 | $104.93 | $104.96 | $70.99 | 2,654,476 |
| 2018-09-12 | $106.39 | $107.42 | $106.04 | $106.09 | $71.76 | 3,217,301 |
| 2018-09-11 | $106.11 | $107.17 | $104.90 | $106.54 | $72.06 | 2,638,632 |
| 2018-09-10 | $109.59 | $110.69 | $106.66 | $106.88 | $72.29 | 3,232,723 |
| 2018-09-07 | $110.68 | $110.72 | $107.56 | $108.63 | $73.47 | 2,708,839 |
| 2018-09-06 | $112.00 | $113.24 | $111.36 | $112.24 | $75.92 | 2,136,908 |
| 2018-09-05 | $110.50 | $111.75 | $110.04 | $111.67 | $75.53 | 2,652,809 |
| 2018-09-04 | $111.95 | $112.25 | $110.54 | $111.01 | $75.08 | 2,010,888 |
| 2018-08-31 | $113.36 | $113.77 | $112.34 | $112.78 | $75.60 | 1,651,830 |
| 2018-08-30 | $114.51 | $114.52 | $112.54 | $113.65 | $76.18 | 1,983,573 |
| 2018-08-29 | $115.20 | $115.36 | $113.93 | $114.98 | $77.07 | 1,305,714 |
| 2018-08-28 | $116.06 | $116.54 | $114.06 | $114.97 | $77.07 | 1,875,119 |
| 2018-08-27 | $115.29 | $116.63 | $114.68 | $115.95 | $77.72 | 1,693,799 |
| 2018-08-24 | $114.81 | $115.40 | $113.75 | $115.12 | $77.17 | 1,091,666 |
| 2018-08-23 | $114.89 | $114.89 | $113.30 | $114.03 | $76.44 | 1,132,065 |
| 2018-08-22 | $115.74 | $116.14 | $114.47 | $114.77 | $76.93 | 1,151,740 |
| 2018-08-21 | $114.21 | $115.94 | $114.21 | $114.94 | $77.05 | 1,486,013 |
| 2018-08-20 | $113.85 | $114.95 | $113.44 | $113.99 | $76.41 | 1,405,012 |
| 2018-08-17 | $111.88 | $113.37 | $111.61 | $113.10 | $75.81 | 1,768,972 |
| 2018-08-16 | $111.55 | $112.66 | $111.51 | $111.95 | $75.04 | 1,642,281 |
| 2018-08-15 | $111.69 | $111.89 | $108.80 | $110.76 | $74.25 | 2,469,622 |
| 2018-08-14 | $112.40 | $113.85 | $112.17 | $113.19 | $75.87 | 1,319,763 |
| 2018-08-13 | $113.18 | $114.34 | $111.54 | $111.58 | $74.80 | 1,997,160 |
| 2018-08-10 | $112.55 | $113.01 | $111.91 | $112.57 | $75.46 | 1,766,508 |
| 2018-08-09 | $113.33 | $114.45 | $113.22 | $113.38 | $76.00 | 1,119,302 |
| 2018-08-08 | $113.00 | $113.43 | $111.87 | $113.07 | $75.79 | 1,469,044 |
| 2018-08-07 | $113.73 | $114.38 | $112.81 | $113.40 | $76.02 | 1,179,383 |
| 2018-08-06 | $112.08 | $113.62 | $111.50 | $113.01 | $75.75 | 1,713,346 |
| 2018-08-03 | $110.61 | $112.79 | $108.65 | $112.15 | $75.18 | 2,851,142 |
| 2018-08-02 | $108.75 | $109.04 | $107.57 | $108.47 | $72.71 | 1,873,997 |
| 2018-08-01 | $110.77 | $111.50 | $110.03 | $110.11 | $73.81 | 1,511,006 |
| 2018-07-31 | $109.61 | $110.97 | $109.18 | $110.79 | $74.27 | 1,872,383 |
| 2018-07-30 | $109.51 | $110.25 | $109.01 | $109.11 | $73.14 | 1,282,520 |
| 2018-07-27 | $111.19 | $111.25 | $108.98 | $109.49 | $73.39 | 1,101,956 |
| 2018-07-26 | $109.38 | $111.20 | $109.38 | $110.95 | $74.37 | 1,641,959 |
| 2018-07-25 | $108.25 | $109.61 | $107.57 | $109.42 | $73.35 | 1,450,941 |
| 2018-07-24 | $107.57 | $109.40 | $107.57 | $108.37 | $72.64 | 2,452,858 |
| 2018-07-23 | $108.41 | $108.51 | $107.05 | $107.58 | $72.11 | 1,460,665 |
| 2018-07-20 | $108.14 | $108.61 | $107.53 | $107.93 | $72.35 | 1,322,297 |
| 2018-07-19 | $108.51 | $109.03 | $107.86 | $108.56 | $72.77 | 1,378,694 |
| 2018-07-18 | $107.88 | $109.24 | $107.66 | $108.61 | $72.80 | 1,514,137 |
| 2018-07-17 | $106.29 | $108.39 | $106.29 | $108.11 | $72.47 | 1,709,737 |
| 2018-07-16 | $106.85 | $107.66 | $105.82 | $106.22 | $71.20 | 2,232,095 |
| 2018-07-13 | $106.86 | $107.88 | $106.41 | $107.38 | $71.98 | 1,694,531 |
| 2018-07-12 | $107.50 | $107.63 | $105.66 | $106.72 | $71.54 | 2,094,649 |
| 2018-07-11 | $109.00 | $109.00 | $105.41 | $106.68 | $71.51 | 3,300,605 |
| 2018-07-10 | $110.92 | $111.84 | $109.40 | $110.19 | $73.86 | 1,981,916 |
| 2018-07-09 | $109.27 | $110.78 | $108.59 | $110.53 | $74.09 | 2,445,266 |
| 2018-07-06 | $107.44 | $108.99 | $106.71 | $108.57 | $72.78 | 1,967,648 |
| 2018-07-05 | $107.21 | $108.17 | $106.95 | $107.83 | $72.28 | 1,430,390 |
| 2018-07-03 | $108.47 | $108.91 | $106.64 | $106.76 | $71.56 | 878,785 |
| 2018-07-02 | $108.99 | $109.23 | $107.26 | $107.55 | $72.09 | 2,360,838 |
| 2018-06-29 | $110.00 | $112.09 | $109.59 | $109.85 | $73.64 | 2,156,622 |
| 2018-06-28 | $108.95 | $109.55 | $107.64 | $109.35 | $73.30 | 1,619,164 |
| 2018-06-27 | $109.20 | $111.75 | $108.48 | $109.04 | $73.09 | 2,279,052 |
| 2018-06-26 | $108.05 | $108.81 | $107.15 | $108.30 | $72.60 | 1,896,880 |
| 2018-06-25 | $110.75 | $110.85 | $106.91 | $107.62 | $72.14 | 1,814,492 |
| 2018-06-22 | $109.95 | $111.75 | $109.36 | $111.02 | $74.42 | 2,717,253 |
| 2018-06-21 | $110.05 | $110.09 | $107.63 | $108.02 | $72.41 | 2,809,961 |
| 2018-06-20 | $111.59 | $111.59 | $109.04 | $110.00 | $73.74 | 2,978,317 |
| 2018-06-19 | $112.97 | $113.41 | $110.35 | $111.25 | $74.57 | 2,403,376 |
| 2018-06-18 | $114.14 | $115.54 | $114.14 | $114.71 | $76.89 | 1,637,099 |
| 2018-06-15 | $117.32 | $117.85 | $114.19 | $115.32 | $77.30 | 3,493,565 |
| 2018-06-14 | $115.94 | $115.94 | $113.89 | $114.15 | $76.52 | 1,490,820 |
| 2018-06-13 | $117.60 | $117.64 | $115.42 | $115.53 | $77.44 | 2,296,854 |
| 2018-06-12 | $117.60 | $117.73 | $116.69 | $117.67 | $78.88 | 989,277 |
| 2018-06-11 | $118.48 | $118.71 | $116.95 | $117.53 | $78.78 | 1,508,377 |
| 2018-06-08 | $117.10 | $118.30 | $116.51 | $118.09 | $79.16 | 1,837,909 |
| 2018-06-07 | $118.01 | $118.85 | $117.40 | $118.54 | $78.79 | 2,256,881 |
| 2018-06-06 | $116.51 | $118.07 | $115.56 | $118.04 | $78.46 | 2,368,054 |
| 2018-06-05 | $112.98 | $115.73 | $112.98 | $115.44 | $76.73 | 1,850,959 |
| 2018-06-04 | $113.58 | $114.35 | $113.07 | $113.39 | $75.37 | 1,377,520 |
| 2018-06-01 | $114.42 | $115.26 | $112.45 | $113.12 | $75.19 | 1,667,298 |
| 2018-05-31 | $113.83 | $113.83 | $111.89 | $112.12 | $74.53 | 2,126,893 |
| 2018-05-30 | $112.42 | $114.14 | $111.75 | $113.88 | $75.70 | 1,866,354 |
| 2018-05-29 | $112.68 | $114.47 | $110.97 | $111.45 | $74.08 | 2,548,003 |
| 2018-05-25 | $115.80 | $116.22 | $113.05 | $113.76 | $75.62 | 2,545,295 |
| 2018-05-24 | $115.64 | $119.39 | $115.50 | $117.02 | $77.78 | 2,659,054 |
| 2018-05-23 | $115.20 | $115.82 | $113.17 | $115.66 | $76.88 | 1,573,412 |
| 2018-05-22 | $117.78 | $118.79 | $116.05 | $116.17 | $77.22 | 1,715,326 |
| 2018-05-21 | $117.00 | $117.71 | $116.23 | $117.53 | $78.12 | 1,770,785 |
| 2018-05-18 | $116.11 | $116.87 | $115.91 | $116.22 | $77.25 | 1,903,891 |
| 2018-05-17 | $115.10 | $116.28 | $114.93 | $116.19 | $77.23 | 2,311,451 |
| 2018-05-16 | $113.94 | $116.38 | $113.78 | $115.31 | $76.65 | 3,360,147 |
| 2018-05-15 | $111.65 | $112.49 | $111.15 | $112.17 | $74.56 | 1,534,176 |
| 2018-05-14 | $112.87 | $113.33 | $111.57 | $111.98 | $74.43 | 1,854,391 |
| 2018-05-11 | $112.47 | $113.53 | $111.97 | $112.57 | $74.83 | 2,234,442 |
| 2018-05-10 | $109.88 | $113.51 | $109.73 | $112.42 | $74.73 | 3,471,986 |
| 2018-05-09 | $105.24 | $110.40 | $105.24 | $109.90 | $73.05 | 3,547,028 |
| 2018-05-08 | $104.50 | $104.66 | $103.46 | $104.54 | $69.49 | 3,054,781 |
| 2018-05-07 | $104.99 | $106.09 | $104.16 | $104.60 | $69.53 | 1,903,563 |
| 2018-05-04 | $103.53 | $104.98 | $102.46 | $104.79 | $69.65 | 2,129,453 |
| 2018-05-03 | $104.68 | $104.88 | $102.68 | $103.95 | $69.10 | 2,170,914 |
| 2018-05-02 | $104.14 | $105.64 | $103.72 | $104.75 | $69.63 | 2,599,838 |
| 2018-05-01 | $105.50 | $105.75 | $103.06 | $103.79 | $68.99 | 2,341,611 |
| 2018-04-30 | $106.67 | $107.74 | $105.32 | $105.73 | $70.28 | 2,200,486 |
| 2018-04-27 | $109.15 | $109.54 | $105.00 | $106.67 | $70.90 | 3,208,172 |
| 2018-04-26 | $105.77 | $107.14 | $105.10 | $106.49 | $70.78 | 2,058,189 |
| 2018-04-25 | $105.50 | $105.98 | $104.10 | $105.39 | $70.05 | 2,554,737 |
| 2018-04-24 | $108.71 | $109.53 | $104.81 | $105.94 | $70.42 | 2,491,121 |
| 2018-04-23 | $107.50 | $108.53 | $107.24 | $108.32 | $72.00 | 2,178,516 |
| 2018-04-20 | $107.75 | $108.31 | $106.71 | $107.68 | $71.57 | 2,673,923 |
| 2018-04-19 | $108.41 | $108.46 | $106.66 | $107.60 | $71.52 | 2,390,271 |
| 2018-04-18 | $107.24 | $109.45 | $106.73 | $108.87 | $72.37 | 3,163,178 |
| 2018-04-17 | $105.32 | $106.52 | $104.62 | $106.04 | $70.48 | 1,788,540 |
| 2018-04-16 | $104.18 | $105.25 | $103.51 | $104.54 | $69.49 | 2,314,532 |
| 2018-04-13 | $104.06 | $104.58 | $102.63 | $103.04 | $68.49 | 1,750,231 |
| 2018-04-12 | $103.20 | $104.53 | $102.82 | $103.70 | $68.93 | 4,214,910 |
| 2018-04-11 | $101.85 | $102.61 | $101.08 | $102.21 | $67.94 | 1,708,111 |
| 2018-04-10 | $101.42 | $103.78 | $100.83 | $102.34 | $68.03 | 3,205,416 |
| 2018-04-09 | $101.53 | $101.83 | $99.40 | $99.43 | $66.09 | 3,719,946 |
| 2018-04-06 | $103.51 | $104.00 | $99.92 | $100.79 | $67.00 | 2,404,111 |
| 2018-04-05 | $103.39 | $105.49 | $103.21 | $104.85 | $69.69 | 2,069,745 |
| 2018-04-04 | $101.11 | $102.97 | $96.19 | $102.73 | $68.28 | 4,713,551 |
| 2018-04-03 | $103.93 | $104.41 | $102.43 | $104.14 | $69.22 | 1,724,496 |
| 2018-04-02 | $105.41 | $105.95 | $102.36 | $103.71 | $68.94 | 1,750,224 |
| 2018-03-29 | $103.29 | $106.21 | $103.29 | $105.68 | $70.25 | 2,258,674 |
| 2018-03-28 | $104.12 | $105.44 | $102.32 | $103.15 | $68.56 | 2,304,176 |
| 2018-03-27 | $105.75 | $106.35 | $103.72 | $104.14 | $69.22 | 2,000,211 |
| 2018-03-26 | $105.81 | $106.49 | $103.44 | $105.09 | $69.85 | 2,456,689 |
| 2018-03-23 | $106.67 | $107.50 | $104.41 | $104.55 | $69.49 | 2,536,587 |
| 2018-03-22 | $109.70 | $110.68 | $106.44 | $106.60 | $70.86 | 2,620,283 |
| 2018-03-21 | $107.49 | $112.36 | $106.79 | $111.21 | $73.92 | 3,240,965 |
| 2018-03-20 | $107.49 | $108.59 | $106.93 | $107.47 | $71.44 | 2,361,997 |
| 2018-03-19 | $107.21 | $107.32 | $105.50 | $106.77 | $70.97 | 2,082,606 |
| 2018-03-16 | $107.49 | $108.56 | $106.58 | $107.18 | $71.24 | 4,279,229 |
| 2018-03-15 | $109.35 | $109.42 | $107.05 | $107.47 | $71.44 | 2,007,793 |
| 2018-03-14 | $111.20 | $111.20 | $108.36 | $108.75 | $72.29 | 1,581,040 |
| 2018-03-13 | $111.64 | $112.59 | $109.96 | $110.34 | $73.34 | 2,030,798 |
| 2018-03-12 | $112.68 | $112.83 | $110.83 | $111.14 | $73.87 | 1,824,275 |
| 2018-03-09 | $110.33 | $112.49 | $109.86 | $112.28 | $74.63 | 1,705,916 |
| 2018-03-08 | $109.92 | $110.35 | $108.46 | $109.37 | $72.70 | 1,664,194 |
| 2018-03-07 | $108.94 | $109.97 | $107.77 | $109.38 | $72.70 | 2,144,003 |
| 2018-03-06 | $109.26 | $111.13 | $108.61 | $109.74 | $72.94 | 1,794,573 |
| 2018-03-05 | $106.77 | $109.03 | $105.93 | $108.67 | $72.23 | 2,413,583 |
| 2018-03-02 | $106.62 | $107.54 | $105.04 | $107.21 | $71.26 | 2,403,928 |
| 2018-03-01 | $108.29 | $110.53 | $107.33 | $108.13 | $71.21 | 3,693,767 |
| 2018-02-28 | $110.20 | $110.29 | $108.17 | $108.22 | $71.27 | 2,116,669 |
| 2018-02-27 | $110.51 | $110.94 | $109.18 | $109.66 | $72.22 | 1,955,572 |
| 2018-02-26 | $111.85 | $111.98 | $109.61 | $110.51 | $72.78 | 2,366,601 |
| 2018-02-23 | $111.49 | $112.14 | $110.30 | $111.60 | $73.49 | 1,503,290 |
| 2018-02-22 | $109.80 | $111.71 | $109.49 | $110.83 | $72.99 | 1,495,305 |
| 2018-02-21 | $108.66 | $111.26 | $108.35 | $109.09 | $71.84 | 1,940,422 |
| 2018-02-20 | $108.00 | $109.63 | $107.41 | $108.59 | $71.51 | 2,287,510 |
| 2018-02-16 | $109.80 | $110.48 | $108.26 | $108.61 | $71.53 | 2,755,706 |
| 2018-02-15 | $113.30 | $114.45 | $108.74 | $109.97 | $72.42 | 3,115,474 |
| 2018-02-14 | $108.71 | $112.64 | $108.24 | $112.00 | $73.76 | 1,754,472 |
| 2018-02-13 | $109.37 | $110.59 | $108.04 | $109.64 | $72.20 | 1,840,142 |
| 2018-02-12 | $108.23 | $110.71 | $108.14 | $109.70 | $72.24 | 2,239,151 |
| 2018-02-09 | $107.15 | $107.83 | $102.82 | $106.99 | $70.46 | 3,110,431 |
| 2018-02-08 | $110.09 | $110.56 | $105.51 | $105.79 | $69.67 | 2,536,140 |
| 2018-02-07 | $113.13 | $114.23 | $110.20 | $110.27 | $72.62 | 3,151,762 |
| 2018-02-06 | $106.09 | $114.35 | $106.00 | $113.82 | $74.96 | 3,985,233 |
| 2018-02-05 | $111.74 | $112.99 | $107.45 | $108.77 | $71.63 | 3,082,711 |
| 2018-02-02 | $117.56 | $117.84 | $111.53 | $112.17 | $73.87 | 4,128,533 |
| 2018-02-01 | $119.10 | $119.74 | $116.89 | $117.56 | $77.42 | 3,406,586 |
| 2018-01-31 | $119.24 | $120.35 | $118.85 | $119.84 | $78.92 | 3,181,367 |
| 2018-01-30 | $119.91 | $121.14 | $118.38 | $118.85 | $78.27 | 2,766,453 |
| 2018-01-29 | $121.62 | $121.95 | $120.69 | $120.91 | $79.63 | 1,168,392 |
| 2018-01-26 | $121.30 | $121.78 | $120.18 | $121.49 | $80.01 | 2,092,401 |
| 2018-01-25 | $119.60 | $120.95 | $119.60 | $120.74 | $79.51 | 1,577,916 |
| 2018-01-24 | $119.18 | $120.43 | $118.43 | $118.94 | $78.33 | 1,641,219 |
| 2018-01-23 | $118.52 | $119.05 | $117.65 | $118.43 | $77.99 | 1,465,509 |
| 2018-01-22 | $118.98 | $119.70 | $118.52 | $118.94 | $78.33 | 1,879,736 |
| 2018-01-19 | $117.39 | $119.99 | $117.15 | $119.92 | $78.97 | 2,860,016 |
| 2018-01-18 | $116.26 | $117.32 | $115.50 | $116.89 | $76.98 | 2,200,950 |
| 2018-01-17 | $116.26 | $117.04 | $115.72 | $116.88 | $76.97 | 1,694,770 |
| 2018-01-16 | $117.97 | $118.13 | $115.11 | $115.89 | $76.32 | 1,591,894 |
| 2018-01-12 | $117.65 | $118.00 | $116.39 | $117.68 | $77.50 | 2,070,148 |
| 2018-01-11 | $116.49 | $117.94 | $115.13 | $117.70 | $77.51 | 1,797,589 |
| 2018-01-10 | $114.71 | $115.37 | $114.16 | $115.03 | $75.75 | 1,231,425 |
| 2018-01-09 | $114.33 | $116.34 | $114.21 | $115.15 | $75.83 | 1,786,325 |
| 2018-01-08 | $114.40 | $114.40 | $113.04 | $114.11 | $75.15 | 1,260,459 |
| 2018-01-05 | $113.25 | $114.46 | $112.33 | $114.37 | $75.32 | 1,059,198 |
| 2018-01-04 | $112.80 | $113.44 | $111.81 | $112.80 | $74.29 | 1,563,557 |
| 2018-01-03 | $111.82 | $112.42 | $110.70 | $112.26 | $73.93 | 1,433,982 |
| 2018-01-02 | $111.05 | $112.26 | $110.69 | $112.23 | $73.91 | 1,113,175 |
| 2017-12-29 | $111.62 | $111.62 | $110.20 | $110.32 | $72.65 | 1,015,914 |
| 2017-12-28 | $110.38 | $111.26 | $110.15 | $111.16 | $73.21 | 1,058,083 |
| 2017-12-27 | $109.93 | $110.12 | $109.59 | $110.03 | $72.46 | 630,102 |
| 2017-12-26 | $110.24 | $110.24 | $109.51 | $109.93 | $72.40 | 462,139 |
| 2017-12-22 | $109.54 | $110.24 | $109.43 | $109.98 | $72.43 | 1,201,128 |
| 2017-12-21 | $109.85 | $110.94 | $109.24 | $110.28 | $72.63 | 1,659,759 |
| 2017-12-20 | $109.55 | $111.47 | $109.27 | $109.92 | $72.39 | 1,790,308 |
| 2017-12-19 | $109.47 | $110.00 | $108.86 | $108.95 | $71.75 | 2,022,620 |
| 2017-12-18 | $107.52 | $110.07 | $107.01 | $109.56 | $72.15 | 2,463,143 |
| 2017-12-15 | $106.00 | $106.47 | $105.13 | $106.03 | $69.83 | 3,071,062 |
| 2017-12-14 | $107.71 | $107.97 | $105.13 | $105.43 | $69.43 | 2,367,913 |
| 2017-12-13 | $107.26 | $107.60 | $106.44 | $107.50 | $70.79 | 2,454,347 |
| 2017-12-12 | $107.66 | $108.13 | $106.79 | $106.99 | $70.46 | 2,484,428 |
| 2017-12-11 | $107.33 | $108.05 | $107.11 | $107.51 | $70.80 | 1,462,929 |
| 2017-12-08 | $106.80 | $107.63 | $106.62 | $107.14 | $70.56 | 1,713,208 |
| 2017-12-07 | $104.96 | $106.58 | $104.77 | $106.51 | $70.14 | 1,602,742 |
| 2017-12-06 | $104.41 | $105.22 | $104.41 | $104.69 | $68.94 | 2,102,072 |
| 2017-12-05 | $103.86 | $105.94 | $103.68 | $104.58 | $68.87 | 2,168,837 |
| 2017-12-04 | $103.46 | $105.10 | $103.01 | $103.81 | $68.36 | 2,140,347 |
| 2017-12-01 | $105.16 | $105.49 | $102.96 | $104.10 | $67.97 | 2,322,788 |
| 2017-11-30 | $105.51 | $105.86 | $104.16 | $104.70 | $68.36 | 2,758,033 |
| 2017-11-29 | $105.20 | $105.89 | $104.79 | $105.01 | $68.56 | 1,704,022 |
| 2017-11-28 | $104.17 | $105.29 | $103.47 | $104.94 | $68.51 | 2,006,257 |
| 2017-11-27 | $104.63 | $104.79 | $103.56 | $104.38 | $68.15 | 1,618,353 |
| 2017-11-24 | $104.00 | $104.67 | $103.87 | $104.34 | $68.12 | 929,672 |
| 2017-11-22 | $104.09 | $104.35 | $103.27 | $103.42 | $67.52 | 1,435,044 |
| 2017-11-21 | $104.64 | $104.92 | $103.62 | $103.82 | $67.78 | 1,916,030 |
| 2017-11-20 | $103.86 | $104.41 | $103.41 | $104.27 | $68.08 | 1,940,429 |
| 2017-11-17 | $103.05 | $104.65 | $102.52 | $103.90 | $67.84 | 1,401,905 |
| 2017-11-16 | $103.04 | $103.60 | $102.24 | $103.20 | $67.38 | 2,329,649 |
| 2017-11-15 | $103.19 | $103.45 | $101.78 | $102.50 | $66.92 | 1,437,083 |
| 2017-11-14 | $103.17 | $104.75 | $103.14 | $103.74 | $67.73 | 1,796,600 |
| 2017-11-13 | $103.62 | $104.72 | $103.01 | $104.19 | $68.03 | 1,521,894 |
| 2017-11-10 | $104.18 | $104.79 | $103.45 | $104.26 | $68.07 | 1,533,182 |
| 2017-11-09 | $105.30 | $105.98 | $103.90 | $104.19 | $68.03 | 2,269,460 |
| 2017-11-08 | $105.63 | $106.02 | $104.92 | $105.86 | $69.12 | 1,615,120 |
| 2017-11-07 | $106.57 | $107.20 | $105.21 | $105.92 | $69.15 | 1,778,295 |
| 2017-11-06 | $105.82 | $106.99 | $105.49 | $106.49 | $69.53 | 1,763,366 |
| 2017-11-03 | $103.04 | $105.92 | $102.36 | $105.58 | $68.93 | 2,074,040 |
| 2017-11-02 | $103.56 | $104.25 | $102.95 | $103.54 | $67.60 | 2,511,906 |
| 2017-11-01 | $104.21 | $105.22 | $103.16 | $103.43 | $67.53 | 3,026,233 |
| 2017-10-31 | $104.77 | $105.34 | $102.99 | $103.53 | $67.59 | 4,082,776 |
| 2017-10-30 | $99.12 | $107.83 | $98.82 | $106.00 | $69.21 | 8,309,331 |
| 2017-10-27 | $99.00 | $100.70 | $97.73 | $99.01 | $64.64 | 3,430,797 |
| 2017-10-26 | $100.42 | $101.71 | $99.67 | $101.23 | $66.09 | 3,162,405 |
| 2017-10-25 | $100.57 | $100.62 | $99.07 | $99.78 | $65.15 | 2,136,790 |
| 2017-10-24 | $99.05 | $101.47 | $98.99 | $100.94 | $65.90 | 2,966,740 |
| 2017-10-23 | $98.90 | $99.41 | $98.50 | $98.56 | $64.35 | 1,536,481 |
| 2017-10-20 | $99.96 | $100.00 | $98.61 | $98.94 | $64.60 | 2,140,038 |
| 2017-10-19 | $97.91 | $99.78 | $97.61 | $99.39 | $64.89 | 1,779,687 |
| 2017-10-18 | $98.04 | $98.60 | $97.81 | $98.26 | $64.15 | 1,540,281 |
| 2017-10-17 | $97.89 | $98.40 | $97.45 | $98.21 | $64.12 | 1,523,487 |
| 2017-10-16 | $98.28 | $98.38 | $97.33 | $97.70 | $63.79 | 1,185,914 |
| 2017-10-13 | $98.60 | $98.86 | $97.50 | $97.68 | $63.77 | 1,474,944 |
| 2017-10-12 | $96.88 | $97.62 | $96.20 | $97.53 | $63.68 | 1,999,317 |
| 2017-10-11 | $97.83 | $97.91 | $97.02 | $97.26 | $63.50 | 2,382,783 |
| 2017-10-10 | $98.38 | $98.63 | $97.68 | $98.06 | $64.02 | 2,181,798 |
| 2017-10-09 | $99.21 | $99.21 | $98.67 | $99.04 | $64.66 | 1,476,317 |
| 2017-10-06 | $98.82 | $99.23 | $98.17 | $98.90 | $64.57 | 2,506,923 |
| 2017-10-05 | $99.43 | $99.61 | $99.05 | $99.48 | $64.95 | 2,179,462 |
| 2017-10-04 | $99.95 | $100.36 | $98.79 | $98.88 | $64.56 | 1,927,800 |
| 2017-10-03 | $100.65 | $100.74 | $98.92 | $99.76 | $65.13 | 2,534,390 |
| 2017-10-02 | $98.57 | $100.72 | $98.57 | $100.55 | $65.65 | 2,260,905 |
| 2017-09-29 | $99.81 | $99.97 | $98.78 | $99.05 | $64.67 | 2,180,755 |
| 2017-09-28 | $100.01 | $100.28 | $99.57 | $99.78 | $65.15 | 2,652,325 |
| 2017-09-27 | $100.01 | $100.69 | $99.25 | $99.78 | $65.15 | 2,949,528 |
| 2017-09-26 | $98.11 | $100.10 | $97.99 | $99.76 | $65.13 | 3,016,367 |
| 2017-09-25 | $96.88 | $98.09 | $96.79 | $97.92 | $63.93 | 2,466,781 |
| 2017-09-22 | $95.75 | $97.00 | $95.61 | $96.87 | $63.25 | 1,429,502 |
| 2017-09-21 | $95.94 | $96.25 | $95.54 | $95.79 | $62.54 | 1,604,641 |
| 2017-09-20 | $96.68 | $97.06 | $95.51 | $96.05 | $62.71 | 2,352,602 |
| 2017-09-19 | $95.89 | $96.69 | $95.44 | $96.56 | $63.04 | 1,893,167 |
| 2017-09-18 | $95.49 | $95.89 | $95.06 | $95.58 | $62.40 | 3,634,541 |
| 2017-09-15 | $94.29 | $95.72 | $94.00 | $95.17 | $62.14 | 6,994,842 |
| 2017-09-14 | $94.00 | $94.83 | $93.94 | $94.43 | $61.65 | 1,554,082 |
| 2017-09-13 | $94.50 | $94.74 | $94.08 | $94.17 | $61.48 | 1,588,534 |
| 2017-09-12 | $93.50 | $94.70 | $93.39 | $94.58 | $61.75 | 2,182,663 |
| 2017-09-11 | $92.29 | $93.97 | $92.12 | $93.66 | $61.15 | 2,407,533 |
| 2017-09-08 | $91.57 | $92.08 | $91.33 | $91.60 | $59.81 | 1,744,535 |
| 2017-09-07 | $91.76 | $92.27 | $90.97 | $91.72 | $59.88 | 2,348,818 |
| 2017-09-06 | $89.80 | $92.28 | $89.03 | $91.72 | $59.88 | 2,660,117 |
| 2017-09-05 | $90.58 | $90.84 | $88.81 | $89.39 | $58.36 | 2,452,987 |
| 2017-09-01 | $90.10 | $90.99 | $89.83 | $90.25 | $58.92 | 1,525,784 |
| 2017-08-31 | $90.86 | $91.07 | $89.41 | $90.59 | $58.56 | 2,606,071 |
| 2017-08-30 | $89.42 | $90.95 | $89.37 | $90.33 | $58.39 | 2,194,164 |
| 2017-08-29 | $89.67 | $89.83 | $88.90 | $89.60 | $57.92 | 1,801,663 |
| 2017-08-28 | $90.57 | $90.93 | $89.68 | $90.32 | $58.39 | 1,386,891 |
| 2017-08-25 | $90.30 | $91.41 | $89.99 | $90.26 | $58.35 | 2,309,408 |
| 2017-08-24 | $89.40 | $89.77 | $88.98 | $89.51 | $57.86 | 1,289,294 |
| 2017-08-23 | $88.39 | $90.00 | $88.34 | $89.36 | $57.77 | 1,405,880 |
| 2017-08-22 | $88.65 | $89.31 | $88.39 | $88.77 | $57.39 | 1,478,776 |
| 2017-08-21 | $87.33 | $88.40 | $87.17 | $88.10 | $56.95 | 1,742,516 |
| 2017-08-18 | $86.10 | $87.63 | $85.35 | $87.34 | $56.46 | 2,679,259 |
| 2017-08-17 | $87.51 | $87.89 | $86.19 | $86.23 | $55.74 | 1,309,878 |
| 2017-08-16 | $87.95 | $88.36 | $87.30 | $87.66 | $56.67 | 2,045,893 |
| 2017-08-15 | $88.06 | $88.51 | $87.83 | $87.95 | $56.86 | 1,504,267 |
| 2017-08-14 | $87.38 | $88.25 | $87.25 | $88.03 | $56.91 | 1,606,087 |
| 2017-08-11 | $86.96 | $87.98 | $86.96 | $87.19 | $56.36 | 1,893,185 |
| 2017-08-10 | $88.58 | $89.02 | $87.58 | $87.60 | $56.63 | 2,152,926 |
| 2017-08-09 | $88.61 | $89.48 | $88.39 | $89.20 | $57.66 | 2,570,504 |
| 2017-08-08 | $88.99 | $89.46 | $88.37 | $88.73 | $57.36 | 2,364,491 |
| 2017-08-07 | $89.13 | $89.40 | $88.86 | $89.12 | $57.61 | 1,817,516 |
| 2017-08-04 | $89.16 | $89.39 | $88.67 | $88.78 | $57.39 | 1,514,203 |
| 2017-08-03 | $88.48 | $89.27 | $88.27 | $88.75 | $57.37 | 3,052,681 |
| 2017-08-02 | $88.75 | $89.30 | $87.85 | $88.37 | $57.13 | 2,620,570 |
| 2017-08-01 | $90.28 | $90.28 | $88.38 | $89.26 | $57.70 | 2,635,016 |
| 2017-07-31 | $90.37 | $91.27 | $89.62 | $90.09 | $58.24 | 2,670,282 |
| 2017-07-28 | $88.51 | $90.68 | $88.04 | $89.89 | $58.11 | 3,974,438 |
| 2017-07-27 | $87.55 | $87.72 | $86.10 | $86.53 | $55.94 | 2,945,867 |
| 2017-07-26 | $88.41 | $88.81 | $87.00 | $87.34 | $56.46 | 1,805,768 |
| 2017-07-25 | $88.02 | $88.57 | $87.56 | $87.95 | $56.86 | 1,953,739 |
| 2017-07-24 | $86.84 | $87.43 | $86.69 | $87.25 | $56.40 | 1,691,454 |
| 2017-07-21 | $87.16 | $87.16 | $86.21 | $86.87 | $56.16 | 2,143,795 |
| 2017-07-20 | $87.18 | $87.95 | $86.87 | $87.02 | $56.25 | 3,049,409 |
| 2017-07-19 | $85.26 | $87.34 | $85.26 | $87.16 | $56.34 | 2,084,341 |
| 2017-07-18 | $85.58 | $86.08 | $84.95 | $85.25 | $55.11 | 1,402,305 |
| 2017-07-17 | $85.95 | $86.29 | $85.54 | $85.65 | $55.37 | 1,433,136 |
| 2017-07-14 | $85.78 | $86.63 | $85.62 | $85.87 | $55.51 | 1,730,379 |
| 2017-07-13 | $85.75 | $85.99 | $85.00 | $85.48 | $55.26 | 1,882,439 |
| 2017-07-12 | $84.94 | $85.98 | $84.86 | $85.72 | $55.41 | 2,998,435 |
| 2017-07-11 | $84.20 | $84.75 | $83.73 | $84.46 | $54.60 | 2,083,561 |
| 2017-07-10 | $83.50 | $84.60 | $83.23 | $84.20 | $54.43 | 1,916,287 |
| 2017-07-07 | $83.29 | $84.45 | $82.54 | $83.93 | $54.26 | 2,215,817 |
| 2017-07-06 | $82.91 | $84.25 | $82.89 | $83.05 | $53.69 | 2,485,631 |
| 2017-07-05 | $85.65 | $85.75 | $82.90 | $83.36 | $53.89 | 2,363,036 |
| 2017-07-03 | $85.05 | $85.92 | $84.87 | $85.36 | $55.18 | 1,428,134 |
| 2017-06-30 | $84.47 | $85.08 | $83.90 | $84.39 | $54.55 | 2,484,087 |
| 2017-06-29 | $84.38 | $84.82 | $83.30 | $83.77 | $54.15 | 3,251,856 |
| 2017-06-28 | $82.68 | $84.00 | $82.58 | $83.80 | $54.17 | 2,845,983 |
| 2017-06-27 | $81.35 | $82.83 | $81.11 | $82.07 | $53.05 | 2,845,384 |
| 2017-06-26 | $80.57 | $81.37 | $80.19 | $80.89 | $52.29 | 2,879,293 |
| 2017-06-23 | $80.10 | $80.61 | $79.60 | $80.17 | $51.83 | 2,330,502 |
| 2017-06-22 | $79.89 | $80.55 | $79.58 | $80.01 | $51.72 | 1,994,721 |
| 2017-06-21 | $80.42 | $80.60 | $79.25 | $79.57 | $51.44 | 2,434,308 |
| 2017-06-20 | $80.39 | $80.64 | $78.88 | $80.10 | $51.78 | 2,050,916 |
| 2017-06-19 | $81.47 | $81.86 | $81.13 | $81.30 | $52.56 | 1,471,141 |
| 2017-06-16 | $80.12 | $80.90 | $79.75 | $80.88 | $52.28 | 3,131,291 |
| 2017-06-15 | $80.18 | $80.75 | $79.53 | $80.14 | $51.81 | 2,320,752 |
| 2017-06-14 | $83.17 | $83.17 | $80.68 | $80.93 | $52.32 | 4,055,947 |
| 2017-06-13 | $81.31 | $83.22 | $81.07 | $82.95 | $53.62 | 2,714,637 |
| 2017-06-12 | $81.86 | $82.97 | $81.46 | $81.78 | $52.87 | 2,419,191 |
| 2017-06-09 | $79.60 | $82.23 | $79.56 | $81.88 | $52.93 | 3,394,497 |
| 2017-06-08 | $79.25 | $80.17 | $79.06 | $79.48 | $51.38 | 2,379,838 |
| 2017-06-07 | $79.25 | $80.35 | $78.92 | $79.24 | $51.22 | 2,934,558 |
| 2017-06-06 | $78.44 | $79.28 | $78.01 | $79.14 | $51.16 | 3,708,600 |
| 2017-06-05 | $79.78 | $79.98 | $78.85 | $78.91 | $51.01 | 2,901,909 |
| 2017-06-02 | $80.46 | $80.96 | $79.75 | $80.04 | $51.74 | 4,656,673 |
| 2017-06-01 | $79.74 | $80.81 | $79.57 | $80.55 | $52.07 | 3,598,777 |
| 2017-05-31 | $80.33 | $80.60 | $79.47 | $80.52 | $51.48 | 2,920,226 |
| 2017-05-30 | $80.54 | $80.87 | $80.26 | $80.56 | $51.50 | 2,052,075 |
| 2017-05-26 | $80.62 | $80.97 | $80.02 | $80.73 | $51.61 | 1,827,908 |
| 2017-05-25 | $81.75 | $82.27 | $80.00 | $80.67 | $51.57 | 2,900,485 |
| 2017-05-24 | $81.56 | $82.58 | $81.01 | $81.63 | $52.19 | 2,542,621 |
| 2017-05-23 | $80.65 | $80.99 | $80.16 | $80.57 | $51.51 | 1,557,622 |
| 2017-05-22 | $81.75 | $82.04 | $79.76 | $80.30 | $51.34 | 2,569,027 |
| 2017-05-19 | $80.84 | $81.84 | $80.54 | $81.10 | $51.85 | 3,602,295 |
| 2017-05-18 | $79.55 | $80.79 | $79.03 | $80.41 | $51.41 | 3,127,919 |
| 2017-05-17 | $82.29 | $82.50 | $79.88 | $79.98 | $51.13 | 3,409,048 |
| 2017-05-16 | $82.70 | $83.36 | $82.35 | $83.06 | $53.10 | 2,689,874 |
| 2017-05-15 | $81.81 | $83.68 | $81.64 | $82.53 | $52.76 | 2,885,530 |
| 2017-05-12 | $81.43 | $82.05 | $80.89 | $81.04 | $51.81 | 1,964,797 |
| 2017-05-11 | $82.48 | $83.10 | $81.47 | $81.97 | $52.40 | 2,184,464 |
| 2017-05-10 | $82.18 | $83.04 | $81.92 | $82.46 | $52.72 | 3,111,759 |
| 2017-05-09 | $80.94 | $82.12 | $80.85 | $81.91 | $52.37 | 3,277,613 |
| 2017-05-08 | $81.61 | $82.62 | $80.50 | $80.78 | $51.64 | 5,066,836 |
| 2017-05-05 | $81.67 | $84.17 | $81.51 | $84.16 | $53.80 | 3,805,609 |
| 2017-05-04 | $81.88 | $81.98 | $80.54 | $81.42 | $52.05 | 3,870,438 |
| 2017-05-03 | $83.00 | $83.65 | $81.75 | $81.88 | $52.35 | 3,729,320 |
| 2017-05-02 | $83.24 | $83.72 | $82.47 | $83.54 | $53.41 | 5,071,492 |
| 2017-05-01 | $85.00 | $85.19 | $83.40 | $83.46 | $53.36 | 3,368,927 |
| 2017-04-28 | $86.40 | $86.40 | $84.10 | $84.76 | $54.19 | 4,563,707 |
| 2017-04-27 | $86.92 | $87.48 | $86.09 | $87.42 | $55.89 | 3,111,281 |
| 2017-04-26 | $86.77 | $87.57 | $86.43 | $87.06 | $55.66 | 1,818,504 |
| 2017-04-25 | $86.98 | $87.73 | $86.57 | $87.01 | $55.63 | 1,909,968 |
| 2017-04-24 | $86.61 | $86.88 | $86.16 | $86.52 | $55.31 | 2,194,689 |
| 2017-04-21 | $85.52 | $86.28 | $85.34 | $85.42 | $54.61 | 2,529,160 |
| 2017-04-20 | $86.01 | $86.82 | $85.47 | $85.51 | $54.67 | 2,569,810 |
| 2017-04-19 | $86.30 | $86.99 | $85.23 | $85.53 | $54.68 | 2,426,770 |
| 2017-04-18 | $84.92 | $86.25 | $84.73 | $85.84 | $54.88 | 2,726,804 |
| 2017-04-17 | $85.28 | $85.52 | $84.91 | $85.28 | $54.52 | 2,377,471 |
| 2017-04-13 | $86.25 | $87.14 | $84.68 | $84.91 | $54.28 | 3,579,042 |
| 2017-04-12 | $88.08 | $88.23 | $86.05 | $86.34 | $55.20 | 2,838,411 |
| 2017-04-11 | $88.46 | $88.69 | $87.37 | $88.02 | $56.27 | 2,212,738 |
| 2017-04-10 | $89.55 | $89.90 | $88.36 | $88.53 | $56.60 | 1,822,627 |
| 2017-04-07 | $88.92 | $89.36 | $87.75 | $88.79 | $56.76 | 2,198,355 |
| 2017-04-06 | $88.56 | $89.44 | $88.00 | $89.19 | $57.02 | 2,492,902 |
| 2017-04-05 | $91.39 | $92.03 | $88.33 | $88.40 | $56.51 | 4,072,934 |
| 2017-04-04 | $90.37 | $90.88 | $89.72 | $90.69 | $57.98 | 2,083,816 |
| 2017-04-03 | $91.49 | $91.75 | $89.24 | $90.26 | $57.70 | 1,643,890 |
| 2017-03-31 | $90.98 | $91.52 | $90.61 | $91.19 | $58.30 | 1,851,012 |
| 2017-03-30 | $90.86 | $91.92 | $90.61 | $91.27 | $58.35 | 1,487,851 |
| 2017-03-29 | $90.65 | $91.53 | $90.27 | $90.73 | $58.00 | 1,996,909 |
| 2017-03-28 | $88.65 | $91.66 | $88.65 | $90.90 | $58.11 | 3,151,562 |
| 2017-03-27 | $86.74 | $88.88 | $85.66 | $88.62 | $56.66 | 2,467,141 |
| 2017-03-24 | $88.35 | $88.81 | $87.04 | $87.56 | $55.98 | 1,698,141 |
| 2017-03-23 | $88.05 | $89.06 | $87.32 | $88.30 | $56.45 | 2,165,474 |
| 2017-03-22 | $88.17 | $88.68 | $87.59 | $88.15 | $56.35 | 2,252,192 |
| 2017-03-21 | $90.24 | $90.88 | $87.95 | $88.15 | $56.35 | 2,728,573 |
| 2017-03-20 | $90.13 | $90.47 | $89.33 | $90.30 | $57.73 | 1,694,091 |
| 2017-03-17 | $90.65 | $90.98 | $90.01 | $90.08 | $57.59 | 2,405,897 |
| 2017-03-16 | $91.12 | $91.18 | $90.09 | $90.35 | $57.76 | 1,900,847 |
| 2017-03-15 | $89.67 | $91.40 | $89.24 | $90.89 | $58.11 | 3,070,148 |
| 2017-03-14 | $89.20 | $89.41 | $87.90 | $88.58 | $56.63 | 3,030,476 |
| 2017-03-13 | $89.84 | $90.32 | $89.54 | $90.18 | $57.65 | 1,673,621 |
| 2017-03-10 | $90.07 | $90.09 | $88.81 | $89.79 | $57.40 | 2,666,896 |
| 2017-03-09 | $89.90 | $89.91 | $88.61 | $89.50 | $57.22 | 3,085,590 |
| 2017-03-08 | $91.19 | $91.50 | $89.52 | $89.79 | $57.40 | 2,968,683 |
| 2017-03-07 | $91.33 | $91.50 | $90.26 | $91.23 | $58.32 | 2,455,261 |
| 2017-03-06 | $91.95 | $92.32 | $91.40 | $91.55 | $58.53 | 2,362,680 |
| 2017-03-03 | $92.30 | $92.67 | $91.74 | $92.24 | $58.97 | 1,672,648 |
| 2017-03-02 | $92.94 | $93.51 | $92.22 | $92.29 | $59.00 | 2,671,880 |
| 2017-03-01 | $92.61 | $94.83 | $92.55 | $93.89 | $59.48 | 3,413,358 |
| 2017-02-28 | $91.02 | $91.68 | $89.86 | $91.24 | $57.80 | 4,352,821 |
| 2017-02-27 | $91.32 | $92.64 | $90.58 | $91.33 | $57.86 | 2,679,987 |
| 2017-02-24 | $92.23 | $92.50 | $91.36 | $92.43 | $58.55 | 2,639,153 |
| 2017-02-23 | $94.22 | $94.65 | $92.60 | $93.13 | $59.00 | 2,015,375 |
| 2017-02-22 | $94.02 | $94.79 | $93.67 | $94.01 | $59.55 | 2,244,402 |
| 2017-02-21 | $93.24 | $94.71 | $92.86 | $94.52 | $59.88 | 2,704,489 |
| 2017-02-17 | $92.47 | $93.50 | $92.25 | $92.91 | $58.86 | 2,401,810 |
| 2017-02-16 | $93.00 | $93.54 | $92.42 | $92.69 | $58.72 | 1,698,637 |
| 2017-02-15 | $93.02 | $93.28 | $92.35 | $93.09 | $58.97 | 1,764,970 |
| 2017-02-14 | $92.30 | $93.25 | $92.06 | $93.15 | $59.01 | 1,990,962 |
| 2017-02-13 | $92.67 | $92.78 | $91.76 | $92.22 | $58.42 | 2,646,709 |
| 2017-02-10 | $92.00 | $92.79 | $91.37 | $91.86 | $58.19 | 3,765,237 |
| 2017-02-09 | $92.00 | $92.81 | $91.96 | $92.24 | $58.43 | 3,110,458 |
| 2017-02-08 | $92.40 | $92.50 | $91.33 | $91.66 | $58.06 | 4,523,051 |
| 2017-02-07 | $93.17 | $94.21 | $91.40 | $92.35 | $58.50 | 4,434,997 |
| 2017-02-06 | $94.21 | $95.42 | $94.12 | $94.94 | $60.14 | 2,788,422 |
| 2017-02-03 | $93.75 | $95.92 | $93.00 | $94.69 | $59.98 | 5,093,829 |
| 2017-02-02 | $94.86 | $95.19 | $93.40 | $93.75 | $59.39 | 4,174,766 |
| 2017-02-01 | $93.75 | $95.38 | $93.68 | $95.07 | $60.22 | 2,506,287 |
| 2017-01-31 | $93.77 | $93.88 | $92.81 | $93.27 | $59.08 | 3,850,142 |
| 2017-01-30 | $94.97 | $94.97 | $93.64 | $94.30 | $59.74 | 2,846,636 |
| 2017-01-27 | $95.32 | $95.68 | $94.48 | $95.30 | $60.37 | 2,579,307 |
| 2017-01-26 | $95.82 | $97.64 | $94.88 | $95.39 | $60.43 | 4,836,021 |
| 2017-01-25 | $95.10 | $96.83 | $94.19 | $96.38 | $61.05 | 4,606,468 |
| 2017-01-24 | $91.88 | $95.89 | $91.75 | $95.13 | $60.26 | 4,948,449 |
| 2017-01-23 | $90.59 | $91.20 | $90.23 | $91.16 | $57.75 | 2,396,656 |
| 2017-01-20 | $90.92 | $91.95 | $90.16 | $90.89 | $57.58 | 3,258,739 |
| 2017-01-19 | $90.24 | $90.47 | $89.06 | $89.76 | $56.86 | 2,095,154 |
| 2017-01-18 | $89.99 | $90.71 | $89.61 | $90.05 | $57.04 | 2,030,502 |
| 2017-01-17 | $89.64 | $90.22 | $89.37 | $89.97 | $56.99 | 2,778,148 |
| 2017-01-13 | $89.73 | $90.70 | $89.25 | $89.73 | $56.84 | 1,919,963 |
| 2017-01-12 | $88.45 | $90.00 | $88.20 | $89.62 | $56.77 | 3,429,448 |
| 2017-01-11 | $87.18 | $88.46 | $86.56 | $88.44 | $56.02 | 2,841,033 |
| 2017-01-10 | $87.02 | $87.54 | $86.30 | $86.88 | $55.04 | 2,708,550 |
| 2017-01-09 | $87.81 | $88.50 | $86.79 | $86.89 | $55.04 | 3,227,377 |
| 2017-01-06 | $88.82 | $88.88 | $87.38 | $88.17 | $55.85 | 1,937,586 |
| 2017-01-05 | $88.40 | $89.59 | $87.91 | $88.68 | $56.18 | 2,330,788 |
| 2017-01-04 | $87.25 | $89.28 | $87.23 | $88.79 | $56.25 | 3,022,886 |
| 2017-01-03 | $87.02 | $87.80 | $85.87 | $86.88 | $55.04 | 2,560,315 |
| 2016-12-30 | $86.29 | $86.29 | $85.14 | $85.78 | $54.34 | 1,831,360 |
| 2016-12-29 | $86.44 | $87.02 | $85.74 | $86.01 | $54.48 | 1,583,782 |
| 2016-12-28 | $87.37 | $87.70 | $85.93 | $86.38 | $54.72 | 1,283,337 |
| 2016-12-27 | $87.81 | $88.25 | $86.89 | $87.10 | $55.18 | 1,139,007 |
| 2016-12-23 | $87.45 | $87.73 | $86.96 | $87.70 | $55.56 | 842,543 |
| 2016-12-22 | $88.01 | $88.16 | $86.92 | $87.53 | $55.45 | 1,458,484 |
| 2016-12-21 | $88.22 | $88.22 | $87.46 | $87.77 | $55.60 | 2,155,518 |
| 2016-12-20 | $88.45 | $88.96 | $87.80 | $88.13 | $55.83 | 1,708,210 |
| 2016-12-19 | $88.94 | $89.15 | $87.31 | $88.14 | $55.83 | 1,931,700 |
| 2016-12-16 | $89.11 | $89.12 | $88.30 | $88.68 | $56.18 | 6,173,473 |
| 2016-12-15 | $87.50 | $89.04 | $86.32 | $88.83 | $56.27 | 3,684,440 |
| 2016-12-14 | $89.14 | $89.80 | $87.70 | $88.09 | $55.80 | 3,030,886 |
| 2016-12-13 | $89.41 | $89.90 | $88.49 | $89.62 | $56.77 | 2,414,597 |
| 2016-12-12 | $89.09 | $89.92 | $88.92 | $89.59 | $56.75 | 3,411,713 |
| 2016-12-09 | $90.48 | $90.70 | $88.06 | $88.42 | $56.01 | 3,021,449 |
| 2016-12-08 | $89.45 | $90.81 | $88.90 | $90.54 | $57.35 | 2,741,604 |
| 2016-12-07 | $87.99 | $89.60 | $87.52 | $89.41 | $56.64 | 2,239,005 |
| 2016-12-06 | $88.22 | $88.22 | $87.05 | $87.78 | $55.61 | 3,601,115 |
| 2016-12-05 | $90.01 | $90.58 | $87.98 | $88.60 | $56.13 | 4,147,493 |
| 2016-12-02 | $90.85 | $91.00 | $88.66 | $89.14 | $56.47 | 3,804,906 |
| 2016-12-01 | $90.97 | $92.68 | $90.64 | $91.18 | $57.76 | 6,803,324 |
| 2016-11-30 | $85.79 | $90.99 | $85.79 | $90.32 | $57.22 | 8,648,412 |
| 2016-11-29 | $84.76 | $85.12 | $83.06 | $83.72 | $53.03 | 4,271,166 |
| 2016-11-28 | $86.71 | $86.98 | $85.39 | $85.58 | $54.21 | 3,687,228 |
| 2016-11-25 | $85.79 | $86.73 | $85.71 | $86.67 | $54.90 | 1,853,849 |
| 2016-11-23 | $85.37 | $86.67 | $85.00 | $86.64 | $54.35 | 2,893,936 |
| 2016-11-22 | $85.62 | $85.87 | $84.89 | $85.77 | $53.81 | 2,860,458 |
| 2016-11-21 | $83.70 | $85.20 | $83.54 | $85.16 | $53.42 | 3,355,348 |
| 2016-11-18 | $82.72 | $83.34 | $82.60 | $83.12 | $52.14 | 1,900,992 |
| 2016-11-17 | $83.77 | $83.81 | $82.71 | $83.01 | $52.07 | 2,380,312 |
| 2016-11-16 | $83.24 | $83.94 | $82.64 | $83.20 | $52.19 | 2,971,501 |
| 2016-11-15 | $82.10 | $83.49 | $82.10 | $83.42 | $52.33 | 3,564,425 |
| 2016-11-14 | $82.23 | $82.65 | $80.68 | $82.40 | $51.69 | 3,539,921 |
| 2016-11-11 | $83.21 | $83.72 | $80.90 | $82.20 | $51.57 | 3,754,239 |
| 2016-11-10 | $81.34 | $84.37 | $81.12 | $83.35 | $52.29 | 4,628,144 |
| 2016-11-09 | $78.28 | $81.73 | $77.85 | $80.94 | $50.78 | 2,918,896 |
| 2016-11-08 | $78.89 | $79.40 | $77.87 | $78.95 | $49.53 | 2,009,000 |
| 2016-11-07 | $79.64 | $80.13 | $78.95 | $79.16 | $49.66 | 1,938,157 |
| 2016-11-04 | $78.49 | $79.20 | $77.64 | $78.45 | $49.21 | 2,701,287 |
| 2016-11-03 | $77.70 | $78.58 | $77.57 | $78.31 | $49.13 | 2,753,482 |
| 2016-11-02 | $77.94 | $78.14 | $76.71 | $77.39 | $48.55 | 3,749,415 |
| 2016-11-01 | $80.01 | $80.55 | $77.23 | $78.21 | $49.06 | 4,303,208 |
| 2016-10-31 | $80.08 | $80.24 | $79.40 | $79.55 | $49.90 | 4,374,301 |
| 2016-10-28 | $80.52 | $81.42 | $79.54 | $80.28 | $50.36 | 2,118,710 |
| 2016-10-27 | $81.14 | $81.16 | $79.93 | $80.25 | $50.34 | 1,567,798 |
| 2016-10-26 | $79.37 | $80.51 | $79.16 | $80.35 | $50.41 | 2,230,843 |
| 2016-10-25 | $81.65 | $81.79 | $79.81 | $79.96 | $50.16 | 3,571,418 |
| 2016-10-24 | $81.95 | $82.96 | $81.34 | $81.62 | $51.20 | 1,797,995 |
| 2016-10-21 | $80.97 | $81.98 | $80.70 | $81.87 | $51.36 | 2,769,533 |
| 2016-10-20 | $81.12 | $82.35 | $81.04 | $81.56 | $51.16 | 2,089,231 |
| 2016-10-19 | $80.41 | $81.84 | $79.65 | $81.65 | $51.22 | 2,887,744 |
| 2016-10-18 | $80.83 | $81.50 | $80.08 | $80.18 | $50.30 | 4,162,352 |
| 2016-10-17 | $79.50 | $80.12 | $78.98 | $79.53 | $49.89 | 3,454,094 |
| 2016-10-14 | $80.87 | $81.40 | $79.55 | $79.55 | $49.90 | 2,735,282 |
| 2016-10-13 | $78.94 | $80.20 | $78.12 | $79.90 | $50.12 | 2,854,002 |
| 2016-10-12 | $80.25 | $80.46 | $79.16 | $80.00 | $50.19 | 2,106,867 |
| 2016-10-11 | $81.50 | $81.77 | $79.85 | $80.30 | $50.37 | 3,283,018 |
| 2016-10-10 | $82.21 | $83.32 | $81.99 | $82.26 | $51.60 | 2,351,157 |
| 2016-10-07 | $83.84 | $83.94 | $80.96 | $81.44 | $51.09 | 3,353,254 |
| 2016-10-06 | $81.32 | $84.59 | $81.20 | $84.09 | $52.75 | 5,045,094 |
| 2016-10-05 | $80.48 | $82.45 | $80.38 | $81.33 | $51.02 | 3,249,662 |
| 2016-10-04 | $81.11 | $81.95 | $79.44 | $79.84 | $50.09 | 3,076,622 |
| 2016-10-03 | $80.85 | $81.01 | $79.97 | $80.84 | $50.71 | 3,204,395 |
| 2016-09-30 | $80.84 | $81.44 | $80.29 | $80.66 | $50.60 | 3,776,700 |
| 2016-09-29 | $79.98 | $81.75 | $79.85 | $80.47 | $50.48 | 4,313,733 |
| 2016-09-28 | $78.23 | $80.07 | $77.19 | $80.00 | $50.19 | 4,113,939 |
| 2016-09-27 | $76.15 | $77.86 | $75.76 | $77.78 | $48.79 | 3,777,659 |
| 2016-09-26 | $77.34 | $77.34 | $76.33 | $76.49 | $47.98 | 2,373,307 |
| 2016-09-23 | $77.84 | $78.36 | $77.39 | $77.39 | $48.55 | 2,132,428 |
| 2016-09-22 | $78.65 | $79.34 | $78.01 | $78.18 | $49.04 | 1,873,884 |
| 2016-09-21 | $78.10 | $78.80 | $77.52 | $78.14 | $49.02 | 3,230,937 |
| 2016-09-20 | $78.71 | $78.99 | $77.47 | $77.54 | $48.64 | 2,835,725 |
| 2016-09-19 | $77.87 | $78.79 | $77.76 | $78.44 | $49.21 | 2,882,309 |
| 2016-09-16 | $75.92 | $77.31 | $75.56 | $77.12 | $48.38 | 5,157,782 |
| 2016-09-15 | $75.46 | $76.67 | $75.33 | $76.52 | $48.00 | 4,592,169 |
| 2016-09-14 | $74.53 | $75.74 | $74.08 | $75.46 | $47.34 | 7,890,577 |
| 2016-09-13 | $75.83 | $76.29 | $74.02 | $74.47 | $46.72 | 3,696,015 |
| 2016-09-12 | $75.73 | $77.25 | $75.55 | $76.75 | $48.15 | 3,050,364 |
| 2016-09-09 | $78.22 | $78.98 | $76.17 | $76.19 | $47.80 | 3,803,966 |
| 2016-09-08 | $79.59 | $79.76 | $78.28 | $78.53 | $49.26 | 3,423,203 |
| 2016-09-07 | $79.21 | $80.29 | $79.14 | $79.50 | $49.87 | 2,937,159 |
| 2016-09-06 | $79.66 | $79.97 | $78.40 | $79.47 | $49.85 | 2,500,950 |
| 2016-09-02 | $79.23 | $80.03 | $79.13 | $79.72 | $50.01 | 1,677,522 |
| 2016-09-01 | $78.87 | $79.27 | $78.22 | $78.48 | $49.23 | 2,415,851 |
| 2016-08-31 | $79.53 | $80.33 | $78.33 | $78.89 | $49.49 | 2,838,018 |
| 2016-08-30 | $78.51 | $80.45 | $78.51 | $79.94 | $50.15 | 2,059,525 |
| 2016-08-29 | $79.08 | $79.75 | $79.08 | $79.67 | $49.98 | 1,776,477 |
| 2016-08-26 | $79.37 | $80.33 | $78.75 | $79.17 | $49.66 | 2,841,783 |
| 2016-08-25 | $78.10 | $79.71 | $77.96 | $78.94 | $49.52 | 2,341,901 |
| 2016-08-24 | $78.71 | $79.37 | $77.94 | $78.09 | $48.99 | 2,139,756 |
| 2016-08-23 | $79.19 | $79.98 | $78.30 | $78.97 | $49.54 | 2,487,456 |
| 2016-08-22 | $79.27 | $79.50 | $78.37 | $78.43 | $49.20 | 2,687,567 |
| 2016-08-19 | $77.78 | $80.33 | $77.78 | $79.87 | $50.10 | 4,193,298 |
| 2016-08-18 | $77.43 | $78.27 | $76.76 | $78.11 | $49.00 | 3,108,329 |
| 2016-08-17 | $76.54 | $77.46 | $76.30 | $77.19 | $48.42 | 3,110,989 |
| 2016-08-16 | $77.73 | $78.11 | $76.75 | $76.80 | $48.18 | 3,478,022 |
| 2016-08-15 | $75.49 | $77.88 | $75.49 | $77.49 | $48.61 | 3,263,918 |
| 2016-08-12 | $75.51 | $76.50 | $74.99 | $75.33 | $47.26 | 2,574,504 |
| 2016-08-11 | $74.73 | $76.90 | $74.42 | $76.63 | $47.54 | 3,454,479 |
| 2016-08-10 | $74.90 | $75.45 | $74.33 | $74.40 | $46.15 | 2,287,100 |
| 2016-08-09 | $75.64 | $75.74 | $74.39 | $74.55 | $46.24 | 2,534,103 |
| 2016-08-08 | $74.77 | $75.63 | $74.59 | $75.42 | $46.78 | 3,085,718 |
| 2016-08-05 | $74.64 | $75.36 | $74.34 | $74.50 | $46.21 | 2,988,932 |
| 2016-08-04 | $73.46 | $74.90 | $73.41 | $74.34 | $46.11 | 3,148,088 |
| 2016-08-03 | $72.06 | $73.86 | $71.55 | $73.56 | $45.63 | 2,898,411 |
| 2016-08-02 | $74.53 | $74.89 | $71.75 | $71.97 | $44.64 | 5,507,086 |
| 2016-08-01 | $75.26 | $75.43 | $74.26 | $74.89 | $46.46 | 3,864,908 |
| 2016-07-29 | $76.25 | $76.25 | $73.77 | $75.26 | $46.69 | 7,180,254 |
| 2016-07-28 | $77.90 | $79.41 | $77.58 | $79.02 | $49.02 | 2,795,638 |
| 2016-07-27 | $78.97 | $79.16 | $77.79 | $78.14 | $48.47 | 2,337,060 |
| 2016-07-26 | $78.77 | $79.27 | $78.32 | $78.85 | $48.91 | 1,684,918 |
| 2016-07-25 | $77.99 | $78.88 | $77.71 | $78.87 | $48.92 | 2,258,783 |
| 2016-07-22 | $79.09 | $79.38 | $78.13 | $78.16 | $48.48 | 3,137,335 |
| 2016-07-21 | $79.14 | $80.24 | $78.98 | $79.09 | $49.06 | 2,221,346 |
| 2016-07-20 | $78.56 | $79.86 | $78.21 | $79.48 | $49.30 | 2,120,452 |
| 2016-07-19 | $78.20 | $79.15 | $77.84 | $78.74 | $48.84 | 2,393,834 |
| 2016-07-18 | $77.55 | $78.66 | $77.35 | $78.50 | $48.70 | 1,891,202 |
| 2016-07-15 | $77.97 | $78.35 | $77.44 | $77.91 | $48.33 | 2,303,456 |
| 2016-07-14 | $78.00 | $78.40 | $77.28 | $77.61 | $48.14 | 2,861,499 |
| 2016-07-13 | $77.52 | $77.85 | $76.15 | $76.76 | $47.62 | 3,017,247 |
| 2016-07-12 | $76.62 | $78.09 | $76.59 | $77.46 | $48.05 | 3,516,940 |
| 2016-07-11 | $77.15 | $77.77 | $75.82 | $75.96 | $47.12 | 3,652,967 |
| 2016-07-08 | $75.46 | $77.27 | $75.29 | $76.74 | $47.60 | 2,928,055 |
| 2016-07-07 | $73.64 | $75.20 | $73.46 | $74.52 | $46.23 | 3,480,249 |
| 2016-07-06 | $72.71 | $73.14 | $71.48 | $73.11 | $45.35 | 4,557,770 |
| 2016-07-05 | $73.88 | $73.99 | $72.46 | $72.85 | $45.19 | 3,557,735 |
| 2016-07-01 | $74.60 | $75.78 | $74.09 | $74.69 | $46.33 | 2,845,697 |
| 2016-06-30 | $74.51 | $74.63 | $73.21 | $74.42 | $46.16 | 3,750,720 |
| 2016-06-29 | $73.75 | $74.33 | $72.97 | $74.01 | $45.91 | 2,796,333 |
| 2016-06-28 | $72.79 | $74.31 | $70.63 | $72.34 | $44.87 | 4,994,587 |
| 2016-06-27 | $73.77 | $73.94 | $69.82 | $71.32 | $44.24 | 8,667,550 |
| 2016-06-24 | $77.39 | $77.39 | $74.74 | $74.91 | $46.47 | 7,179,602 |
| 2016-06-23 | $78.63 | $79.62 | $78.09 | $79.05 | $49.04 | 3,999,803 |
| 2016-06-22 | $79.57 | $79.80 | $78.85 | $78.97 | $48.99 | 1,543,897 |
| 2016-06-21 | $79.86 | $80.27 | $78.50 | $78.91 | $48.95 | 3,326,790 |
| 2016-06-20 | $80.88 | $82.60 | $79.58 | $79.61 | $49.38 | 4,025,724 |
| 2016-06-17 | $79.18 | $80.24 | $78.95 | $80.05 | $49.66 | 3,674,884 |
| 2016-06-16 | $78.32 | $79.23 | $77.71 | $79.09 | $49.06 | 2,969,570 |
| 2016-06-15 | $79.04 | $80.25 | $78.83 | $79.11 | $49.07 | 3,209,419 |
| 2016-06-14 | $79.00 | $80.62 | $77.39 | $78.65 | $48.79 | 5,035,228 |
| 2016-06-13 | $79.66 | $80.54 | $78.86 | $79.22 | $49.14 | 3,670,526 |
| 2016-06-10 | $79.11 | $81.16 | $78.93 | $80.47 | $49.92 | 3,743,037 |
| 2016-06-09 | $81.61 | $81.61 | $79.77 | $79.92 | $49.58 | 4,533,704 |
| 2016-06-08 | $82.73 | $83.51 | $82.13 | $82.35 | $51.08 | 2,700,414 |
| 2016-06-07 | $81.87 | $82.87 | $81.17 | $82.31 | $51.06 | 3,515,440 |
| 2016-06-06 | $80.41 | $81.96 | $79.97 | $81.51 | $50.56 | 3,380,124 |
| 2016-06-03 | $80.31 | $80.39 | $78.65 | $79.76 | $49.48 | 3,455,930 |
| 2016-06-02 | $81.89 | $81.99 | $80.10 | $80.58 | $49.99 | 3,679,181 |
| 2016-06-01 | $80.70 | $82.75 | $80.09 | $82.50 | $51.18 | 2,625,072 |
| 2016-05-31 | $81.87 | $82.20 | $81.00 | $81.36 | $50.47 | 3,238,185 |
| 2016-05-27 | $81.12 | $81.97 | $80.70 | $81.40 | $50.49 | 1,913,926 |
| 2016-05-26 | $82.99 | $83.70 | $81.34 | $81.37 | $50.48 | 1,850,496 |
| 2016-05-25 | $81.21 | $82.99 | $81.10 | $82.71 | $51.31 | 3,050,347 |
| 2016-05-24 | $80.39 | $80.58 | $79.80 | $80.45 | $49.90 | 3,141,790 |
| 2016-05-23 | $80.12 | $81.02 | $79.84 | $80.10 | $49.69 | 2,187,779 |
| 2016-05-20 | $80.70 | $81.59 | $80.07 | $80.44 | $49.90 | 2,224,323 |
| 2016-05-19 | $81.57 | $81.66 | $80.01 | $80.83 | $49.62 | 3,164,549 |
| 2016-05-18 | $83.15 | $83.77 | $81.21 | $81.62 | $50.10 | 2,727,137 |
| 2016-05-17 | $83.06 | $85.00 | $83.00 | $83.89 | $51.49 | 3,539,909 |
| 2016-05-16 | $81.05 | $83.79 | $80.80 | $83.27 | $51.11 | 3,504,334 |
| 2016-05-13 | $81.03 | $82.35 | $80.39 | $80.72 | $49.55 | 2,549,281 |
| 2016-05-12 | $83.23 | $83.50 | $81.08 | $81.25 | $49.87 | 2,590,801 |
| 2016-05-11 | $82.33 | $83.00 | $81.26 | $81.87 | $50.25 | 2,386,861 |
| 2016-05-10 | $81.36 | $82.63 | $81.00 | $82.32 | $50.53 | 2,940,926 |
| 2016-05-09 | $81.54 | $82.50 | $80.05 | $81.16 | $49.82 | 2,623,422 |
| 2016-05-06 | $81.44 | $82.50 | $81.21 | $82.10 | $50.40 | 1,921,974 |
| 2016-05-05 | $81.92 | $82.93 | $81.30 | $81.62 | $50.10 | 2,786,529 |
| 2016-05-04 | $82.10 | $82.98 | $81.18 | $81.40 | $49.97 | 3,241,841 |
| 2016-05-03 | $82.61 | $83.34 | $81.15 | $82.97 | $50.93 | 3,860,176 |
| 2016-05-02 | $83.00 | $84.18 | $82.00 | $83.82 | $51.45 | 3,874,383 |
| 2016-04-29 | $85.66 | $86.06 | $81.60 | $82.67 | $50.75 | 6,077,721 |
| 2016-04-28 | $88.36 | $89.00 | $86.11 | $86.36 | $53.01 | 3,555,727 |
| 2016-04-27 | $89.55 | $90.28 | $88.01 | $89.16 | $54.73 | 3,680,781 |
| 2016-04-26 | $88.85 | $90.07 | $88.58 | $89.64 | $55.02 | 2,597,920 |
| 2016-04-25 | $89.17 | $90.00 | $87.95 | $88.25 | $54.17 | 3,272,320 |
| 2016-04-22 | $93.15 | $93.15 | $88.31 | $90.20 | $55.37 | 5,241,996 |
| 2016-04-21 | $90.89 | $93.75 | $90.49 | $90.69 | $55.67 | 4,673,306 |
| 2016-04-20 | $90.81 | $91.41 | $90.13 | $90.44 | $55.52 | 2,584,279 |
| 2016-04-19 | $89.13 | $91.24 | $89.13 | $91.10 | $55.92 | 3,483,371 |
| 2016-04-18 | $86.75 | $88.79 | $85.33 | $88.48 | $54.31 | 2,151,525 |
| 2016-04-15 | $88.75 | $89.31 | $88.07 | $88.15 | $54.11 | 2,541,057 |
| 2016-04-14 | $89.37 | $89.37 | $87.90 | $88.40 | $54.26 | 1,838,025 |
| 2016-04-13 | $88.69 | $89.67 | $87.61 | $88.40 | $54.26 | 3,205,174 |
| 2016-04-12 | $85.82 | $88.16 | $85.45 | $87.88 | $53.94 | 3,389,810 |
| 2016-04-11 | $84.69 | $86.65 | $84.47 | $85.19 | $52.29 | 2,582,165 |
| 2016-04-08 | $85.77 | $86.77 | $82.24 | $83.87 | $51.48 | 6,172,937 |
| 2016-04-07 | $85.39 | $86.10 | $84.11 | $84.39 | $51.80 | 2,166,517 |
| 2016-04-06 | $85.11 | $86.34 | $84.03 | $86.23 | $52.93 | 2,850,651 |
| 2016-04-05 | $84.87 | $85.29 | $84.24 | $84.87 | $52.10 | 2,559,367 |
| 2016-04-04 | $86.74 | $87.68 | $85.97 | $86.16 | $52.89 | 2,081,995 |
| 2016-04-01 | $84.50 | $86.91 | $83.58 | $86.83 | $53.30 | 2,740,629 |
| 2016-03-31 | $86.07 | $87.23 | $85.40 | $85.58 | $52.53 | 2,413,209 |
| 2016-03-30 | $85.90 | $86.91 | $85.39 | $85.90 | $52.73 | 2,704,619 |
| 2016-03-29 | $84.38 | $85.31 | $83.65 | $85.19 | $52.29 | 2,963,097 |
| 2016-03-28 | $85.53 | $85.58 | $84.66 | $85.11 | $52.24 | 1,805,395 |
| 2016-03-24 | $83.61 | $85.40 | $83.29 | $85.37 | $52.40 | 2,736,395 |
| 2016-03-23 | $85.85 | $85.92 | $84.26 | $84.71 | $52.00 | 3,714,170 |
| 2016-03-22 | $85.79 | $86.70 | $84.85 | $86.07 | $52.83 | 2,974,789 |
| 2016-03-21 | $87.62 | $88.16 | $85.53 | $86.20 | $52.91 | 3,486,035 |
| 2016-03-18 | $89.72 | $89.99 | $86.79 | $87.62 | $53.78 | 9,606,386 |
| 2016-03-17 | $86.55 | $89.18 | $86.54 | $88.60 | $54.39 | 4,898,313 |
| 2016-03-16 | $83.30 | $86.42 | $83.30 | $86.33 | $52.99 | 3,289,055 |
| 2016-03-15 | $83.70 | $84.65 | $82.52 | $84.22 | $51.70 | 4,304,352 |
| 2016-03-14 | $86.81 | $87.45 | $84.64 | $84.75 | $52.02 | 4,337,145 |
| 2016-03-11 | $86.49 | $87.83 | $86.25 | $87.48 | $53.70 | 4,436,729 |
| 2016-03-10 | $82.68 | $85.04 | $82.36 | $84.98 | $52.16 | 4,738,713 |
| 2016-03-09 | $81.95 | $82.92 | $80.89 | $82.59 | $50.70 | 7,156,130 |
| 2016-03-08 | $83.19 | $84.08 | $80.54 | $80.58 | $49.46 | 6,357,563 |
| 2016-03-07 | $82.12 | $84.26 | $81.93 | $84.24 | $51.71 | 3,567,291 |
| 2016-03-04 | $80.39 | $83.24 | $79.75 | $82.00 | $50.33 | 5,473,217 |
| 2016-03-03 | $80.17 | $80.90 | $79.72 | $79.90 | $49.05 | 3,608,325 |
| 2016-03-02 | $81.36 | $81.57 | $79.39 | $80.43 | $49.37 | 3,638,577 |
| 2016-03-01 | $81.09 | $81.61 | $79.75 | $80.89 | $49.65 | 3,816,800 |
| 2016-02-29 | $80.52 | $82.01 | $79.94 | $80.21 | $49.24 | 4,192,170 |
| 2016-02-26 | $80.64 | $81.16 | $79.47 | $80.17 | $49.21 | 3,526,862 |
| 2016-02-25 | $77.46 | $78.56 | $76.33 | $78.18 | $47.99 | 2,567,050 |
| 2016-02-24 | $76.00 | $78.41 | $75.04 | $78.25 | $47.56 | 3,358,228 |
| 2016-02-23 | $80.09 | $80.31 | $76.59 | $77.00 | $46.80 | 2,662,067 |
| 2016-02-22 | $79.69 | $81.39 | $79.64 | $80.56 | $48.96 | 2,730,033 |
| 2016-02-19 | $79.66 | $80.00 | $77.93 | $78.14 | $47.49 | 3,250,123 |
| 2016-02-18 | $79.50 | $80.25 | $78.72 | $80.20 | $48.74 | 3,711,634 |
| 2016-02-17 | $79.00 | $81.04 | $78.55 | $79.10 | $48.07 | 3,789,416 |
| 2016-02-16 | $77.61 | $78.39 | $76.90 | $77.93 | $47.36 | 3,706,565 |
| 2016-02-12 | $74.87 | $76.53 | $73.44 | $76.46 | $46.47 | 3,533,066 |
| 2016-02-11 | $73.30 | $74.74 | $72.15 | $73.43 | $44.63 | 4,018,799 |
| 2016-02-10 | $75.59 | $77.61 | $74.55 | $75.02 | $45.59 | 2,236,773 |
| 2016-02-09 | $75.00 | $76.47 | $74.07 | $75.72 | $46.02 | 3,909,354 |
| 2016-02-08 | $78.31 | $78.34 | $73.14 | $75.72 | $46.02 | 5,160,840 |
| 2016-02-05 | $78.84 | $81.35 | $78.63 | $79.75 | $48.47 | 5,351,727 |
| 2016-02-04 | $75.82 | $80.46 | $75.82 | $79.66 | $48.42 | 5,640,497 |
| 2016-02-03 | $75.39 | $76.45 | $71.50 | $75.48 | $45.87 | 6,170,390 |
| 2016-02-02 | $75.23 | $76.28 | $73.82 | $75.20 | $45.70 | 5,035,905 |
| 2016-02-01 | $77.59 | $77.96 | $76.00 | $77.25 | $46.95 | 5,507,575 |
| 2016-01-29 | $77.51 | $78.51 | $76.08 | $77.97 | $47.39 | 5,172,244 |
| 2016-01-28 | $78.75 | $80.19 | $77.16 | $77.39 | $47.04 | 3,832,133 |
| 2016-01-27 | $77.21 | $78.62 | $76.02 | $76.71 | $46.62 | 2,994,119 |
| 2016-01-26 | $76.44 | $77.67 | $75.55 | $77.62 | $47.18 | 3,629,764 |
| 2016-01-25 | $78.50 | $78.58 | $75.80 | $75.84 | $46.09 | 4,050,070 |
| 2016-01-22 | $77.43 | $80.00 | $77.13 | $78.49 | $47.70 | 6,191,412 |
| 2016-01-21 | $72.43 | $74.79 | $71.55 | $74.59 | $45.33 | 4,437,470 |
| 2016-01-20 | $71.74 | $73.41 | $69.10 | $72.34 | $43.97 | 5,215,733 |
| 2016-01-19 | $75.02 | $75.97 | $72.18 | $73.98 | $44.96 | 5,176,115 |
| 2016-01-15 | $74.72 | $75.93 | $74.14 | $74.98 | $45.57 | 4,970,361 |
| 2016-01-14 | $74.91 | $77.67 | $73.94 | $76.37 | $46.42 | 4,797,901 |
| 2016-01-13 | $79.75 | $79.75 | $74.82 | $74.94 | $45.55 | 5,040,513 |
| 2016-01-12 | $77.44 | $78.27 | $75.84 | $78.15 | $47.50 | 4,539,527 |
| 2016-01-11 | $78.83 | $78.98 | $75.53 | $76.33 | $46.39 | 6,074,854 |
| 2016-01-08 | $80.52 | $81.53 | $79.15 | $79.59 | $48.37 | 4,011,933 |
| 2016-01-07 | $82.38 | $82.57 | $79.62 | $80.09 | $48.68 | 5,271,046 |
| 2016-01-06 | $85.11 | $85.57 | $82.66 | $83.51 | $50.75 | 3,823,952 |
| 2016-01-05 | $87.82 | $88.34 | $86.25 | $87.64 | $53.27 | 2,333,591 |
| 2016-01-04 | $86.28 | $87.27 | $85.55 | $87.18 | $52.99 | 2,657,295 |
| 2015-12-31 | $87.00 | $87.90 | $86.88 | $86.90 | $52.82 | 1,804,419 |
| 2015-12-30 | $88.07 | $88.79 | $87.55 | $87.76 | $53.34 | 1,240,068 |
| 2015-12-29 | $87.77 | $89.00 | $87.77 | $88.66 | $53.88 | 2,085,135 |
| 2015-12-28 | $87.71 | $87.87 | $86.77 | $86.92 | $52.83 | 2,168,929 |
| 2015-12-24 | $89.45 | $89.89 | $88.17 | $88.17 | $53.59 | 1,314,919 |
| 2015-12-23 | $88.17 | $89.80 | $87.72 | $89.75 | $54.55 | 2,862,567 |
| 2015-12-22 | $88.06 | $88.06 | $86.63 | $87.09 | $52.93 | 2,816,823 |
| 2015-12-21 | $87.97 | $88.63 | $86.31 | $86.98 | $52.86 | 3,025,233 |
| 2015-12-18 | $87.44 | $89.59 | $87.06 | $87.53 | $53.20 | 6,326,760 |
| 2015-12-17 | $89.30 | $89.36 | $87.36 | $87.69 | $53.30 | 2,498,565 |
| 2015-12-16 | $88.61 | $90.13 | $87.56 | $88.93 | $54.05 | 3,632,079 |
| 2015-12-15 | $86.96 | $89.31 | $86.81 | $88.05 | $53.51 | 4,245,137 |
| 2015-12-14 | $85.34 | $85.81 | $83.22 | $85.72 | $52.10 | 4,245,011 |
| 2015-12-11 | $86.00 | $87.23 | $85.20 | $85.58 | $52.01 | 4,169,053 |
| 2015-12-10 | $88.30 | $88.95 | $87.14 | $87.50 | $53.18 | 2,526,054 |
| 2015-12-09 | $88.25 | $90.97 | $87.41 | $88.83 | $53.99 | 6,489,774 |
| 2015-12-08 | $88.70 | $89.37 | $85.82 | $87.37 | $53.10 | 7,114,970 |
| 2015-12-07 | $95.50 | $95.63 | $89.57 | $90.49 | $55.00 | 5,429,136 |
| 2015-12-04 | $94.94 | $96.64 | $93.89 | $96.33 | $58.55 | 3,582,767 |
| 2015-12-03 | $95.66 | $96.30 | $94.28 | $95.17 | $57.84 | 3,880,603 |
| 2015-12-02 | $96.37 | $96.82 | $94.50 | $95.08 | $57.79 | 2,541,335 |
| 2015-12-01 | $96.00 | $97.20 | $95.71 | $97.08 | $59.00 | 3,352,561 |
| 2015-11-30 | $95.61 | $96.80 | $95.41 | $95.82 | $58.24 | 2,827,103 |
| 2015-11-27 | $94.48 | $95.89 | $94.48 | $95.16 | $57.84 | 1,115,319 |
| 2015-11-25 | $96.02 | $96.87 | $95.27 | $95.95 | $58.32 | 2,031,877 |
| 2015-11-24 | $94.27 | $96.82 | $93.93 | $96.32 | $58.54 | 3,665,980 |
| 2015-11-23 | $93.62 | $95.09 | $93.60 | $94.42 | $57.39 | 2,672,168 |
| 2015-11-20 | $93.45 | $94.93 | $93.14 | $93.29 | $56.70 | 2,253,297 |
| 2015-11-19 | $94.85 | $95.10 | $92.90 | $93.12 | $56.60 | 2,332,337 |
| 2015-11-18 | $94.38 | $95.12 | $93.99 | $95.07 | $57.30 | 2,870,342 |
| 2015-11-17 | $94.00 | $95.37 | $93.00 | $93.99 | $56.65 | 2,827,956 |
| 2015-11-16 | $91.85 | $94.52 | $91.63 | $94.42 | $56.91 | 2,861,742 |
| 2015-11-13 | $90.10 | $92.28 | $90.08 | $91.78 | $55.32 | 3,130,505 |
| 2015-11-12 | $90.75 | $91.00 | $88.77 | $90.05 | $54.28 | 4,101,880 |
| 2015-11-11 | $93.78 | $94.43 | $92.34 | $92.53 | $55.77 | 2,151,184 |
| 2015-11-10 | $94.33 | $94.72 | $92.13 | $93.47 | $56.34 | 2,729,824 |
| 2015-11-09 | $95.78 | $96.78 | $94.23 | $94.49 | $56.95 | 2,484,704 |
| 2015-11-06 | $94.55 | $96.22 | $94.20 | $96.18 | $57.97 | 3,653,033 |
| 2015-11-05 | $94.83 | $95.82 | $93.88 | $94.99 | $57.25 | 3,029,826 |
| 2015-11-04 | $95.58 | $96.50 | $94.97 | $95.42 | $57.51 | 4,020,990 |
| 2015-11-03 | $93.59 | $96.20 | $93.50 | $95.31 | $57.45 | 4,619,945 |
| 2015-11-02 | $92.69 | $94.29 | $92.26 | $93.62 | $56.43 | 3,314,732 |
| 2015-10-30 | $92.28 | $93.57 | $91.63 | $92.91 | $56.00 | 5,478,911 |
| 2015-10-29 | $91.58 | $92.47 | $91.56 | $92.00 | $55.45 | 3,095,500 |
| 2015-10-28 | $90.91 | $92.98 | $90.24 | $92.15 | $55.54 | 5,376,783 |
| 2015-10-27 | $91.39 | $92.39 | $89.65 | $90.43 | $54.50 | 5,199,229 |
| 2015-10-26 | $93.84 | $94.54 | $92.40 | $92.41 | $55.70 | 3,254,672 |
| 2015-10-23 | $95.16 | $95.50 | $90.75 | $94.16 | $56.75 | 5,286,710 |
| 2015-10-22 | $93.27 | $94.61 | $92.92 | $94.51 | $56.96 | 5,116,169 |
| 2015-10-21 | $93.93 | $94.00 | $90.84 | $91.25 | $55.00 | 5,104,019 |
| 2015-10-20 | $93.33 | $95.40 | $92.74 | $93.34 | $56.26 | 3,158,559 |
| 2015-10-19 | $93.45 | $93.71 | $92.40 | $93.36 | $56.27 | 3,647,897 |
| 2015-10-16 | $94.66 | $95.24 | $92.53 | $94.16 | $56.75 | 3,321,512 |
| 2015-10-15 | $93.75 | $94.15 | $91.49 | $93.40 | $56.29 | 4,289,739 |
| 2015-10-14 | $92.50 | $94.53 | $92.00 | $94.15 | $56.75 | 2,982,972 |
| 2015-10-13 | $92.13 | $94.44 | $91.74 | $92.28 | $55.62 | 4,469,549 |
| 2015-10-12 | $94.71 | $94.79 | $91.96 | $92.68 | $55.86 | 4,156,225 |
| 2015-10-09 | $98.15 | $98.25 | $94.73 | $95.45 | $57.53 | 5,172,591 |
| 2015-10-08 | $95.57 | $97.51 | $95.16 | $97.50 | $58.77 | 3,712,306 |
| 2015-10-07 | $95.23 | $96.63 | $92.77 | $95.59 | $57.61 | 5,486,251 |
| 2015-10-06 | $90.88 | $94.57 | $90.53 | $93.63 | $56.43 | 4,996,432 |
| 2015-10-05 | $89.49 | $91.29 | $89.37 | $90.55 | $54.58 | 4,333,980 |
| 2015-10-02 | $83.93 | $88.47 | $83.84 | $88.43 | $53.30 | 2,967,767 |
| 2015-10-01 | $84.72 | $87.04 | $84.13 | $85.98 | $51.82 | 5,318,491 |
| 2015-09-30 | $82.33 | $84.06 | $81.96 | $83.36 | $50.24 | 3,568,738 |
| 2015-09-29 | $80.84 | $81.90 | $80.14 | $80.96 | $48.80 | 3,732,981 |
| 2015-09-28 | $83.49 | $83.66 | $80.22 | $80.60 | $48.58 | 3,502,639 |
| 2015-09-25 | $85.05 | $85.23 | $83.67 | $84.51 | $50.94 | 2,758,856 |
| 2015-09-24 | $82.16 | $84.30 | $80.82 | $83.85 | $50.54 | 4,056,913 |
| 2015-09-23 | $84.93 | $85.86 | $83.09 | $83.20 | $50.15 | 3,067,189 |
| 2015-09-22 | $85.02 | $85.69 | $84.02 | $84.93 | $51.19 | 3,770,943 |
| 2015-09-21 | $86.22 | $87.51 | $85.74 | $86.76 | $52.29 | 3,102,480 |
| 2015-09-18 | $84.53 | $85.77 | $84.01 | $85.69 | $51.65 | 6,854,757 |
| 2015-09-17 | $86.27 | $87.62 | $85.86 | $86.20 | $51.95 | 4,302,219 |
| 2015-09-16 | $84.30 | $87.42 | $83.67 | $87.30 | $52.62 | 3,935,668 |
| 2015-09-15 | $82.80 | $84.41 | $82.65 | $83.78 | $50.50 | 3,989,736 |
| 2015-09-14 | $83.68 | $83.73 | $81.65 | $82.39 | $49.66 | 3,496,119 |
| 2015-09-11 | $83.49 | $83.97 | $82.62 | $83.77 | $50.49 | 3,845,223 |
| 2015-09-10 | $82.88 | $85.03 | $82.78 | $84.11 | $50.69 | 3,701,164 |
| 2015-09-09 | $85.01 | $86.08 | $82.66 | $83.12 | $50.10 | 5,653,884 |
| 2015-09-08 | $81.89 | $83.50 | $81.70 | $83.17 | $50.13 | 3,429,035 |
| 2015-09-04 | $80.82 | $81.76 | $79.78 | $80.25 | $48.37 | 4,031,695 |
| 2015-09-03 | $83.34 | $84.13 | $82.15 | $82.69 | $49.84 | 3,707,750 |
| 2015-09-02 | $82.72 | $82.98 | $80.94 | $82.76 | $49.88 | 3,565,829 |
| 2015-09-01 | $82.01 | $84.82 | $81.11 | $81.55 | $49.15 | 4,562,650 |
| 2015-08-31 | $84.17 | $86.17 | $82.50 | $85.38 | $51.46 | 3,472,489 |
| 2015-08-28 | $84.33 | $86.35 | $84.02 | $85.43 | $51.49 | 4,249,167 |
| 2015-08-27 | $83.79 | $85.94 | $82.61 | $85.26 | $51.39 | 6,441,025 |
| 2015-08-26 | $80.77 | $81.58 | $79.74 | $80.90 | $48.76 | 7,122,235 |
| 2015-08-25 | $81.75 | $82.23 | $77.65 | $77.72 | $46.84 | 7,427,028 |
| 2015-08-24 | $75.00 | $80.69 | $72.76 | $77.25 | $46.56 | 7,916,834 |
| 2015-08-21 | $82.86 | $83.47 | $80.15 | $80.25 | $48.37 | 6,246,530 |
| 2015-08-20 | $84.48 | $85.76 | $83.79 | $83.91 | $50.09 | 4,695,791 |
| 2015-08-19 | $85.31 | $85.69 | $82.80 | $84.93 | $50.70 | 5,802,029 |
| 2015-08-18 | $87.19 | $87.69 | $85.92 | $86.18 | $51.44 | 3,215,784 |
| 2015-08-17 | $86.76 | $87.70 | $85.50 | $87.32 | $52.12 | 3,411,222 |
| 2015-08-14 | $89.09 | $90.10 | $86.55 | $87.11 | $52.00 | 4,581,010 |
| 2015-08-13 | $89.49 | $89.88 | $88.49 | $89.28 | $53.29 | 3,137,332 |
| 2015-08-12 | $87.93 | $89.82 | $87.30 | $89.38 | $53.35 | 3,943,075 |
| 2015-08-11 | $89.27 | $89.55 | $88.15 | $89.36 | $53.34 | 3,525,407 |
| 2015-08-10 | $87.50 | $91.50 | $86.36 | $91.42 | $54.57 | 4,384,196 |
| 2015-08-07 | $89.80 | $90.52 | $86.87 | $86.99 | $51.93 | 4,421,776 |
| 2015-08-06 | $91.40 | $92.10 | $90.01 | $90.18 | $53.83 | 3,443,073 |
| 2015-08-05 | $92.45 | $93.46 | $90.89 | $91.64 | $54.70 | 3,865,114 |
| 2015-08-04 | $90.53 | $91.93 | $90.44 | $91.56 | $54.65 | 3,098,829 |
| 2015-08-03 | $93.35 | $93.53 | $89.06 | $90.07 | $53.76 | 6,221,225 |
| 2015-07-31 | $94.94 | $95.75 | $93.50 | $93.83 | $56.01 | 3,302,953 |
| 2015-07-30 | $93.80 | $94.20 | $92.66 | $94.15 | $56.20 | 2,351,741 |
| 2015-07-29 | $92.95 | $94.99 | $91.27 | $93.76 | $55.97 | 5,471,621 |
| 2015-07-28 | $93.24 | $93.36 | $88.70 | $92.46 | $55.19 | 6,223,755 |
| 2015-07-27 | $89.04 | $90.70 | $88.76 | $89.85 | $53.63 | 4,871,152 |
| 2015-07-24 | $93.99 | $93.99 | $88.51 | $90.37 | $53.94 | 6,388,281 |
| 2015-07-23 | $96.09 | $96.11 | $93.78 | $93.80 | $55.99 | 4,504,767 |
| 2015-07-22 | $95.95 | $96.28 | $95.10 | $95.71 | $57.13 | 2,980,053 |
| 2015-07-21 | $96.37 | $97.56 | $95.19 | $96.06 | $57.34 | 3,223,842 |
| 2015-07-20 | $97.05 | $97.50 | $95.32 | $96.23 | $57.44 | 3,873,504 |
| 2015-07-17 | $100.43 | $100.43 | $96.91 | $97.50 | $58.20 | 3,825,247 |
| 2015-07-16 | $100.75 | $101.49 | $99.91 | $100.75 | $60.14 | 1,975,676 |
| 2015-07-15 | $100.98 | $101.37 | $99.50 | $100.30 | $59.87 | 2,225,448 |
| 2015-07-14 | $99.34 | $101.40 | $99.03 | $101.12 | $60.36 | 3,021,704 |
| 2015-07-13 | $99.13 | $99.96 | $98.88 | $99.45 | $59.36 | 2,078,662 |
| 2015-07-10 | $98.52 | $99.06 | $97.59 | $98.38 | $58.73 | 2,130,402 |
| 2015-07-09 | $96.82 | $98.93 | $96.68 | $97.31 | $58.09 | 3,585,445 |
LyondellBasell Industries NV - Class A (LYB) News Headlines
.jpg)
.jpg)
.jpg)
Recent LyondellBasell Industries NV - Class A (LYB) News
.jpg)
.jpg)
.jpg)
Similar Companies to LyondellBasell Industries NV - Class A (LYB) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |