Microchip Technology Inc (MCHP) Exchange: NASDAQ
Data as of May 9, 2025
$38.71 ($-0.10) -0.26%
Microchip Technology Inc - Daily Information
Click for more stock information on Microchip Technology Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $36.92 |
| Previous Close | $38.71 |
| High | $38.92 |
| Low | $35.48 |
| Adjusted Open | $36.92 |
| Previous Adjusted Close | $38.71 |
| Adjusted High | $38.92 |
| Adjusted Low | $35.48 |
About Microchip Technology Inc (MCHP)
Founded in 1989, Microchip Technology Inc is a leading provider of microcontroller, mixed-signal, analog, and Flash-IP solutions. The company has grown consistently and now employs over 17'000 people in offices throughout Asia, Europe, and the Americas. Microchip Technology Inc's advanced development tools and technologies enable engineers to accelerate time to market and reduce total system cost. The company provides complete solutions consisting of highly sophisticated ICs, development tools, software, and support.
Invest in Microchip Technology Inc (MCHP)
Historical Stock Data for Microchip Technology Inc (MCHP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $36.92 | $38.92 | $35.48 | $38.71 | $38.71 | 20,661,982 |
| 2025-04-10 | $41.37 | $41.60 | $37.40 | $38.81 | $38.81 | 24,354,350 |
| 2025-04-09 | $35.50 | $45.58 | $35.10 | $44.90 | $44.90 | 29,897,807 |
| 2025-04-08 | $39.76 | $39.97 | $34.14 | $35.34 | $35.34 | 17,281,735 |
| 2025-04-07 | $35.59 | $40.00 | $34.13 | $38.09 | $38.09 | 24,856,462 |
| 2025-04-04 | $38.93 | $40.18 | $36.10 | $36.22 | $36.22 | 26,407,653 |
| 2025-04-03 | $46.80 | $46.80 | $39.57 | $40.71 | $40.71 | 29,179,135 |
| 2025-04-02 | $47.64 | $49.47 | $47.48 | $48.93 | $48.93 | 6,408,308 |
| 2025-04-01 | $48.42 | $48.71 | $47.21 | $48.50 | $48.50 | 10,219,663 |
| 2025-03-31 | $48.18 | $48.84 | $47.44 | $48.41 | $48.41 | 14,045,577 |
| 2025-03-28 | $50.34 | $50.47 | $48.27 | $48.70 | $48.70 | 12,054,642 |
| 2025-03-27 | $51.77 | $51.89 | $50.19 | $50.79 | $50.79 | 5,472,608 |
| 2025-03-26 | $52.42 | $53.13 | $51.58 | $52.17 | $52.17 | 6,085,368 |
| 2025-03-25 | $53.50 | $54.08 | $52.28 | $52.36 | $52.36 | 8,676,447 |
| 2025-03-24 | $53.11 | $54.48 | $52.81 | $53.89 | $53.89 | 12,894,502 |
| 2025-03-21 | $50.62 | $52.37 | $49.92 | $51.72 | $51.72 | 29,770,547 |
| 2025-03-20 | $52.28 | $52.42 | $50.96 | $51.00 | $51.00 | 13,866,112 |
| 2025-03-19 | $53.97 | $55.37 | $53.91 | $54.57 | $54.57 | 6,044,741 |
| 2025-03-18 | $54.81 | $54.93 | $53.68 | $54.20 | $54.20 | 3,810,976 |
| 2025-03-17 | $53.64 | $55.71 | $53.62 | $55.26 | $55.26 | 6,181,899 |
| 2025-03-14 | $52.72 | $53.62 | $52.28 | $53.50 | $53.50 | 7,349,295 |
| 2025-03-13 | $51.54 | $53.51 | $51.32 | $51.89 | $51.89 | 6,002,768 |
| 2025-03-12 | $52.58 | $53.34 | $51.64 | $51.90 | $51.90 | 7,250,045 |
| 2025-03-11 | $54.19 | $54.40 | $51.07 | $52.24 | $52.24 | 9,121,685 |
| 2025-03-10 | $57.96 | $58.06 | $52.80 | $53.45 | $53.45 | 16,094,183 |
| 2025-03-07 | $58.14 | $60.03 | $57.83 | $59.77 | $59.77 | 8,182,771 |
| 2025-03-06 | $58.43 | $60.03 | $57.78 | $58.26 | $58.26 | 10,643,167 |
| 2025-03-05 | $58.70 | $59.83 | $56.90 | $59.64 | $59.64 | 8,642,710 |
| 2025-03-04 | $58.64 | $60.29 | $57.98 | $58.14 | $58.14 | 14,040,077 |
| 2025-03-03 | $62.52 | $62.64 | $57.36 | $57.95 | $57.95 | 19,509,043 |
| 2025-02-28 | $57.16 | $58.92 | $56.60 | $58.86 | $58.86 | 13,308,663 |
| 2025-02-27 | $59.53 | $59.77 | $56.70 | $57.12 | $57.12 | 11,503,777 |
| 2025-02-26 | $60.27 | $60.37 | $58.44 | $59.77 | $59.77 | 8,482,104 |
| 2025-02-25 | $60.88 | $62.02 | $59.46 | $60.17 | $60.17 | 9,384,099 |
| 2025-02-24 | $60.98 | $62.28 | $60.69 | $60.83 | $60.83 | 9,836,282 |
| 2025-02-21 | $64.40 | $64.42 | $60.66 | $61.07 | $60.62 | 13,464,042 |
| 2025-02-20 | $64.81 | $65.34 | $63.25 | $64.30 | $63.82 | 14,626,384 |
| 2025-02-19 | $58.54 | $64.58 | $57.94 | $63.59 | $63.12 | 20,924,496 |
| 2025-02-18 | $56.16 | $58.28 | $56.16 | $57.86 | $57.43 | 11,324,645 |
| 2025-02-14 | $54.45 | $55.90 | $54.22 | $55.76 | $55.35 | 7,123,706 |
| 2025-02-13 | $53.63 | $54.66 | $53.45 | $54.26 | $53.86 | 6,793,360 |
| 2025-02-12 | $52.06 | $53.93 | $51.94 | $53.85 | $53.45 | 8,083,141 |
| 2025-02-11 | $51.42 | $53.15 | $51.42 | $52.58 | $52.19 | 7,801,909 |
| 2025-02-10 | $52.37 | $53.09 | $51.41 | $52.05 | $52.05 | 9,450,153 |
| 2025-02-07 | $52.26 | $53.25 | $50.21 | $51.89 | $51.89 | 17,530,859 |
| 2025-02-06 | $53.51 | $54.22 | $52.71 | $53.11 | $53.11 | 13,341,976 |
| 2025-02-05 | $51.80 | $53.54 | $51.44 | $53.50 | $53.50 | 11,952,961 |
| 2025-02-04 | $52.43 | $53.00 | $52.19 | $52.60 | $52.60 | 10,980,018 |
| 2025-02-03 | $53.00 | $53.22 | $51.37 | $52.26 | $52.26 | 11,262,677 |
| 2025-01-31 | $54.78 | $56.29 | $53.98 | $54.30 | $54.30 | 10,276,280 |
| 2025-01-30 | $55.70 | $55.85 | $54.18 | $55.16 | $55.16 | 8,456,108 |
| 2025-01-29 | $56.69 | $56.80 | $55.36 | $56.03 | $56.03 | 5,233,941 |
| 2025-01-28 | $56.52 | $56.80 | $55.37 | $56.28 | $56.28 | 9,813,483 |
| 2025-01-27 | $57.80 | $58.34 | $56.63 | $57.23 | $57.23 | 15,094,921 |
| 2025-01-24 | $58.89 | $59.17 | $55.75 | $56.39 | $56.39 | 10,300,582 |
| 2025-01-23 | $57.69 | $59.58 | $56.97 | $59.57 | $59.57 | 6,335,135 |
| 2025-01-22 | $58.22 | $59.36 | $58.03 | $58.48 | $58.48 | 6,901,681 |
| 2025-01-21 | $58.10 | $59.67 | $57.61 | $58.51 | $58.51 | 6,996,142 |
| 2025-01-17 | $57.49 | $58.47 | $57.18 | $57.97 | $57.97 | 8,272,728 |
| 2025-01-16 | $57.00 | $57.27 | $55.34 | $56.19 | $56.19 | 7,925,657 |
| 2025-01-15 | $58.05 | $58.43 | $56.96 | $57.00 | $57.00 | 8,972,343 |
| 2025-01-14 | $56.21 | $56.91 | $55.38 | $56.88 | $56.88 | 6,015,487 |
| 2025-01-13 | $54.83 | $56.03 | $54.82 | $55.91 | $55.91 | 6,656,106 |
| 2025-01-10 | $55.48 | $55.87 | $54.47 | $55.19 | $55.19 | 7,633,992 |
| 2025-01-08 | $57.37 | $57.50 | $56.01 | $56.38 | $56.38 | 6,226,846 |
| 2025-01-07 | $58.77 | $59.28 | $57.21 | $57.47 | $57.47 | 10,217,740 |
| 2025-01-06 | $57.85 | $59.86 | $57.80 | $58.29 | $58.29 | 6,946,014 |
| 2025-01-03 | $57.00 | $58.14 | $56.24 | $57.67 | $57.67 | 5,453,237 |
| 2025-01-02 | $58.03 | $58.46 | $56.41 | $56.88 | $56.88 | 10,153,603 |
| 2024-12-31 | $57.36 | $58.11 | $56.57 | $57.35 | $57.35 | 5,711,760 |
| 2024-12-30 | $57.62 | $57.71 | $56.74 | $57.12 | $57.12 | 7,182,210 |
| 2024-12-27 | $58.25 | $58.52 | $57.74 | $58.34 | $58.34 | 9,024,164 |
| 2024-12-26 | $57.85 | $59.04 | $57.80 | $58.47 | $58.47 | 4,143,374 |
| 2024-12-24 | $57.81 | $58.61 | $57.25 | $58.56 | $58.56 | 3,201,143 |
| 2024-12-23 | $55.93 | $58.00 | $55.80 | $57.87 | $57.87 | 8,832,365 |
| 2024-12-20 | $55.87 | $57.07 | $55.27 | $55.51 | $55.51 | 27,171,189 |
| 2024-12-19 | $56.26 | $57.71 | $55.90 | $55.99 | $55.99 | 7,435,069 |
| 2024-12-18 | $58.79 | $59.76 | $55.91 | $56.14 | $56.14 | 10,205,868 |
| 2024-12-17 | $58.93 | $59.75 | $58.04 | $58.29 | $58.29 | 9,621,990 |
| 2024-12-16 | $57.94 | $59.57 | $57.94 | $59.08 | $59.08 | 11,748,889 |
| 2024-12-13 | $61.00 | $61.34 | $59.75 | $59.93 | $59.93 | 9,040,132 |
| 2024-12-12 | $61.03 | $62.04 | $60.68 | $61.50 | $61.50 | 4,738,719 |
| 2024-12-11 | $62.50 | $62.70 | $61.01 | $61.52 | $61.52 | 5,698,233 |
| 2024-12-10 | $61.49 | $62.02 | $60.44 | $61.92 | $61.92 | 9,191,857 |
| 2024-12-09 | $59.50 | $62.70 | $59.10 | $61.87 | $61.87 | 8,594,745 |
| 2024-12-06 | $58.72 | $59.58 | $58.30 | $59.29 | $59.29 | 8,677,484 |
| 2024-12-05 | $61.49 | $61.70 | $57.96 | $58.25 | $58.25 | 14,289,382 |
| 2024-12-04 | $66.23 | $66.23 | $61.07 | $61.64 | $61.64 | 13,749,529 |
| 2024-12-03 | $69.26 | $69.71 | $65.24 | $65.39 | $65.39 | 10,712,818 |
| 2024-12-02 | $67.99 | $71.04 | $67.99 | $70.31 | $70.31 | 7,029,969 |
| 2024-11-29 | $68.64 | $69.55 | $68.08 | $68.17 | $68.17 | 5,221,091 |
| 2024-11-27 | $68.38 | $68.98 | $66.60 | $67.87 | $67.87 | 5,524,030 |
| 2024-11-26 | $70.75 | $70.92 | $67.73 | $68.41 | $68.41 | 8,778,240 |
| 2024-11-25 | $67.75 | $71.10 | $67.26 | $69.85 | $69.85 | 11,092,852 |
| 2024-11-22 | $65.68 | $66.89 | $65.26 | $66.69 | $66.69 | 5,378,239 |
| 2024-11-21 | $65.91 | $66.84 | $65.23 | $66.51 | $66.06 | 7,146,743 |
| 2024-11-20 | $64.11 | $65.15 | $63.67 | $65.12 | $64.68 | 8,669,520 |
| 2024-11-19 | $64.69 | $65.24 | $63.67 | $64.88 | $64.44 | 9,720,291 |
| 2024-11-18 | $63.18 | $65.32 | $62.96 | $65.25 | $64.81 | 8,006,029 |
| 2024-11-15 | $64.91 | $65.07 | $62.63 | $62.86 | $62.43 | 9,280,916 |
| 2024-11-14 | $67.03 | $67.49 | $65.48 | $65.60 | $65.16 | 6,115,152 |
| 2024-11-13 | $66.36 | $67.07 | $65.56 | $66.59 | $66.14 | 6,997,531 |
| 2024-11-12 | $68.95 | $69.62 | $66.08 | $67.30 | $66.84 | 9,799,750 |
| 2024-11-11 | $72.32 | $72.49 | $69.00 | $69.88 | $69.41 | 6,591,232 |
| 2024-11-08 | $73.23 | $73.53 | $72.08 | $72.87 | $72.87 | 6,290,308 |
| 2024-11-07 | $74.34 | $75.23 | $73.62 | $74.34 | $74.34 | 7,232,268 |
| 2024-11-06 | $76.30 | $77.20 | $72.26 | $73.75 | $73.75 | 11,382,190 |
| 2024-11-05 | $73.66 | $75.26 | $73.00 | $75.09 | $75.09 | 7,977,656 |
| 2024-11-04 | $74.10 | $75.61 | $73.80 | $74.47 | $74.47 | 4,223,410 |
| 2024-11-01 | $73.59 | $75.27 | $73.41 | $74.81 | $74.81 | 5,472,977 |
| 2024-10-31 | $75.65 | $75.68 | $72.67 | $73.37 | $73.37 | 9,069,525 |
| 2024-10-30 | $77.09 | $78.13 | $75.49 | $75.58 | $75.58 | 5,706,784 |
| 2024-10-29 | $76.97 | $79.44 | $76.69 | $79.05 | $79.05 | 5,456,227 |
| 2024-10-28 | $75.80 | $77.57 | $75.35 | $77.20 | $77.20 | 3,654,697 |
| 2024-10-25 | $76.65 | $77.55 | $76.25 | $76.29 | $76.29 | 3,940,337 |
| 2024-10-24 | $76.32 | $76.38 | $74.82 | $75.86 | $75.86 | 3,920,075 |
| 2024-10-23 | $75.79 | $76.75 | $74.07 | $75.27 | $75.27 | 4,102,703 |
| 2024-10-22 | $74.60 | $75.66 | $74.40 | $75.43 | $75.43 | 4,572,979 |
| 2024-10-21 | $76.66 | $77.07 | $74.55 | $75.18 | $75.18 | 4,738,086 |
| 2024-10-18 | $77.33 | $77.65 | $76.70 | $77.34 | $77.34 | 3,542,186 |
| 2024-10-17 | $77.63 | $77.90 | $76.44 | $76.58 | $76.58 | 4,849,036 |
| 2024-10-16 | $76.65 | $77.68 | $75.70 | $75.89 | $75.89 | 4,499,277 |
| 2024-10-15 | $78.64 | $79.18 | $74.67 | $75.23 | $75.23 | 7,695,196 |
| 2024-10-14 | $78.60 | $79.22 | $77.82 | $78.99 | $78.99 | 3,852,859 |
| 2024-10-11 | $77.11 | $78.70 | $77.00 | $77.98 | $77.98 | 3,811,941 |
| 2024-10-10 | $76.82 | $77.72 | $76.44 | $77.34 | $77.34 | 3,832,806 |
| 2024-10-09 | $77.00 | $78.34 | $76.84 | $78.19 | $78.19 | 4,724,844 |
| 2024-10-08 | $76.10 | $77.64 | $75.41 | $77.31 | $77.31 | 4,913,235 |
| 2024-10-07 | $76.83 | $77.21 | $75.69 | $76.45 | $76.45 | 5,306,347 |
| 2024-10-04 | $79.47 | $79.53 | $76.81 | $77.68 | $77.68 | 4,228,462 |
| 2024-10-03 | $77.38 | $78.03 | $76.52 | $77.33 | $77.33 | 4,483,667 |
| 2024-10-02 | $77.75 | $78.99 | $76.89 | $78.22 | $78.22 | 5,632,161 |
| 2024-10-01 | $79.99 | $80.33 | $76.78 | $77.49 | $77.49 | 6,934,360 |
| 2024-09-30 | $79.05 | $80.42 | $78.91 | $80.29 | $80.29 | 5,612,587 |
| 2024-09-27 | $80.86 | $81.64 | $80.25 | $80.59 | $80.59 | 6,496,167 |
| 2024-09-26 | $78.84 | $80.76 | $77.28 | $80.31 | $80.31 | 6,885,068 |
| 2024-09-25 | $76.67 | $77.17 | $75.87 | $76.11 | $76.11 | 6,074,869 |
| 2024-09-24 | $78.09 | $78.93 | $77.27 | $77.50 | $77.50 | 4,434,274 |
| 2024-09-23 | $76.52 | $77.33 | $76.32 | $77.06 | $77.06 | 4,909,249 |
| 2024-09-20 | $77.26 | $77.58 | $75.81 | $77.01 | $77.01 | 14,159,500 |
| 2024-09-19 | $79.48 | $80.65 | $77.89 | $78.83 | $78.83 | 12,211,846 |
| 2024-09-18 | $77.64 | $78.35 | $76.12 | $76.36 | $76.36 | 9,379,108 |
| 2024-09-17 | $78.25 | $78.85 | $76.32 | $77.00 | $77.00 | 4,735,840 |
| 2024-09-16 | $76.81 | $77.48 | $75.89 | $77.00 | $77.00 | 3,831,805 |
| 2024-09-13 | $76.89 | $78.00 | $76.75 | $77.62 | $77.62 | 3,444,754 |
| 2024-09-12 | $77.30 | $77.30 | $75.42 | $76.08 | $76.08 | 3,351,556 |
| 2024-09-11 | $75.19 | $77.64 | $73.60 | $77.45 | $77.45 | 6,678,877 |
| 2024-09-10 | $75.12 | $75.32 | $73.15 | $75.19 | $75.19 | 4,748,196 |
| 2024-09-09 | $74.95 | $75.70 | $74.21 | $75.41 | $75.41 | 5,323,685 |
| 2024-09-06 | $76.75 | $76.83 | $73.69 | $74.09 | $74.09 | 9,621,573 |
| 2024-09-05 | $75.81 | $77.44 | $75.43 | $76.75 | $76.75 | 4,137,167 |
| 2024-09-04 | $75.39 | $77.62 | $75.12 | $76.89 | $76.89 | 5,699,616 |
| 2024-09-03 | $80.27 | $80.42 | $76.14 | $76.40 | $76.40 | 9,559,101 |
| 2024-08-30 | $82.49 | $82.59 | $81.09 | $82.16 | $82.16 | 4,872,835 |
| 2024-08-29 | $80.21 | $82.65 | $80.00 | $80.98 | $80.98 | 4,421,920 |
| 2024-08-28 | $81.01 | $81.30 | $78.80 | $79.40 | $79.40 | 4,785,517 |
| 2024-08-27 | $80.12 | $80.99 | $79.03 | $80.94 | $80.94 | 3,369,813 |
| 2024-08-26 | $81.48 | $81.87 | $79.98 | $80.30 | $80.30 | 5,543,278 |
| 2024-08-23 | $81.50 | $82.56 | $80.46 | $81.79 | $81.79 | 4,242,619 |
| 2024-08-22 | $82.27 | $82.27 | $79.49 | $79.78 | $79.78 | 8,336,683 |
| 2024-08-21 | $80.90 | $82.87 | $80.80 | $82.81 | $82.34 | 5,765,841 |
| 2024-08-20 | $81.12 | $81.57 | $79.75 | $80.28 | $79.83 | 4,826,078 |
| 2024-08-19 | $80.55 | $82.13 | $79.85 | $82.03 | $81.57 | 5,535,433 |
| 2024-08-16 | $81.24 | $81.83 | $80.50 | $80.85 | $80.85 | 4,192,121 |
| 2024-08-15 | $80.00 | $81.57 | $79.25 | $81.30 | $81.30 | 9,511,324 |
| 2024-08-14 | $79.12 | $79.22 | $76.72 | $78.10 | $78.10 | 5,321,359 |
| 2024-08-13 | $76.93 | $79.44 | $76.16 | $79.14 | $79.14 | 7,585,603 |
| 2024-08-12 | $76.34 | $76.90 | $74.96 | $76.42 | $76.42 | 4,815,548 |
| 2024-08-09 | $75.93 | $76.95 | $74.98 | $76.09 | $76.09 | 5,374,828 |
| 2024-08-08 | $74.35 | $77.43 | $73.53 | $77.28 | $77.28 | 8,426,040 |
| 2024-08-07 | $76.87 | $76.91 | $71.77 | $72.00 | $72.00 | 8,311,927 |
| 2024-08-06 | $74.68 | $76.89 | $73.73 | $74.67 | $74.67 | 9,488,568 |
| 2024-08-05 | $75.30 | $77.25 | $73.19 | $73.86 | $73.86 | 10,756,419 |
| 2024-08-02 | $79.45 | $79.64 | $74.60 | $75.43 | $75.43 | 17,482,866 |
| 2024-08-01 | $87.50 | $89.59 | $83.04 | $84.37 | $84.37 | 14,052,955 |
| 2024-07-31 | $87.96 | $89.11 | $87.15 | $88.78 | $88.78 | 9,794,242 |
| 2024-07-30 | $88.59 | $89.14 | $86.31 | $86.54 | $86.54 | 6,957,336 |
| 2024-07-29 | $87.76 | $89.30 | $87.15 | $87.96 | $87.96 | 4,556,133 |
| 2024-07-26 | $86.97 | $87.71 | $85.38 | $86.83 | $86.83 | 5,590,191 |
| 2024-07-25 | $84.64 | $87.94 | $82.94 | $85.03 | $85.03 | 10,269,414 |
| 2024-07-24 | $89.72 | $89.90 | $86.45 | $86.57 | $86.57 | 7,969,558 |
| 2024-07-23 | $91.77 | $91.77 | $89.60 | $89.71 | $89.71 | 6,748,342 |
| 2024-07-22 | $91.17 | $93.23 | $89.82 | $93.12 | $93.12 | 6,739,855 |
| 2024-07-19 | $91.65 | $91.78 | $88.68 | $88.77 | $88.77 | 5,818,946 |
| 2024-07-18 | $92.61 | $93.31 | $90.28 | $91.52 | $91.52 | 5,880,175 |
| 2024-07-17 | $94.07 | $96.98 | $91.40 | $91.52 | $91.52 | 9,193,820 |
| 2024-07-16 | $92.71 | $94.87 | $92.13 | $94.81 | $94.81 | 3,601,908 |
| 2024-07-15 | $92.49 | $93.32 | $91.73 | $92.09 | $92.09 | 4,251,452 |
| 2024-07-12 | $92.93 | $94.44 | $92.28 | $92.61 | $92.61 | 4,775,067 |
| 2024-07-11 | $95.25 | $95.70 | $92.03 | $92.09 | $92.09 | 6,610,869 |
| 2024-07-10 | $93.28 | $96.21 | $92.79 | $95.98 | $95.98 | 6,386,783 |
| 2024-07-09 | $93.50 | $93.84 | $91.86 | $92.34 | $92.34 | 3,226,934 |
| 2024-07-08 | $92.28 | $93.72 | $92.15 | $93.26 | $93.26 | 4,798,199 |
| 2024-07-05 | $93.84 | $93.92 | $92.11 | $92.14 | $92.14 | 2,740,160 |
| 2024-07-03 | $92.28 | $93.83 | $91.77 | $93.58 | $93.58 | 2,438,229 |
| 2024-07-02 | $91.12 | $92.72 | $91.01 | $92.06 | $92.06 | 3,377,975 |
| 2024-07-01 | $91.50 | $91.70 | $90.16 | $91.59 | $91.59 | 8,328,388 |
| 2024-06-28 | $90.47 | $92.38 | $90.04 | $91.50 | $91.50 | 13,568,641 |
| 2024-06-27 | $89.65 | $90.05 | $88.30 | $89.43 | $89.43 | 5,688,070 |
| 2024-06-26 | $88.96 | $90.33 | $88.70 | $90.05 | $90.05 | 4,596,436 |
| 2024-06-25 | $89.61 | $89.80 | $88.17 | $89.15 | $89.15 | 4,615,103 |
| 2024-06-24 | $90.83 | $91.46 | $89.00 | $89.18 | $89.18 | 4,773,750 |
| 2024-06-21 | $89.61 | $92.03 | $88.75 | $91.58 | $91.58 | 9,784,321 |
| 2024-06-20 | $92.50 | $92.77 | $88.36 | $89.02 | $89.02 | 8,707,064 |
| 2024-06-18 | $90.80 | $93.69 | $90.20 | $93.45 | $93.45 | 4,951,723 |
| 2024-06-17 | $91.40 | $91.40 | $89.89 | $91.02 | $91.02 | 5,087,319 |
| 2024-06-14 | $91.42 | $92.51 | $90.62 | $91.35 | $91.35 | 3,857,458 |
| 2024-06-13 | $91.88 | $93.52 | $91.76 | $92.81 | $92.81 | 3,807,923 |
| 2024-06-12 | $95.00 | $96.24 | $93.23 | $94.52 | $94.52 | 5,878,389 |
| 2024-06-11 | $93.54 | $93.93 | $92.57 | $93.53 | $93.53 | 3,535,727 |
| 2024-06-10 | $92.16 | $94.86 | $91.93 | $94.30 | $94.30 | 4,991,149 |
| 2024-06-07 | $93.07 | $93.79 | $92.33 | $92.85 | $92.85 | 4,605,446 |
| 2024-06-06 | $93.38 | $93.68 | $92.64 | $93.36 | $93.36 | 12,712,331 |
| 2024-06-05 | $94.50 | $94.99 | $93.72 | $94.30 | $94.30 | 16,758,250 |
| 2024-06-04 | $95.14 | $95.62 | $93.70 | $94.00 | $94.00 | 8,083,444 |
| 2024-06-03 | $97.89 | $98.10 | $94.19 | $95.62 | $95.62 | 4,268,513 |
| 2024-05-31 | $96.49 | $97.40 | $93.77 | $97.23 | $97.23 | 7,410,643 |
| 2024-05-30 | $95.60 | $96.88 | $95.49 | $96.33 | $96.33 | 7,106,071 |
| 2024-05-29 | $96.06 | $97.49 | $95.45 | $95.56 | $95.56 | 7,522,487 |
| 2024-05-28 | $97.58 | $98.99 | $97.10 | $98.82 | $98.82 | 4,616,973 |
| 2024-05-24 | $100.03 | $100.57 | $98.16 | $98.23 | $98.23 | 5,206,172 |
| 2024-05-23 | $99.98 | $100.30 | $97.05 | $98.14 | $98.14 | 7,344,429 |
| 2024-05-22 | $98.05 | $99.69 | $97.18 | $99.49 | $99.49 | 9,157,421 |
| 2024-05-21 | $94.40 | $96.11 | $94.25 | $95.78 | $95.78 | 3,681,488 |
| 2024-05-20 | $94.47 | $97.59 | $94.30 | $96.46 | $96.01 | 6,156,811 |
| 2024-05-17 | $94.56 | $94.62 | $93.48 | $94.33 | $93.89 | 3,609,766 |
| 2024-05-16 | $94.96 | $95.70 | $94.14 | $94.24 | $93.80 | 5,331,059 |
| 2024-05-15 | $94.59 | $95.70 | $93.96 | $95.36 | $94.91 | 4,955,028 |
| 2024-05-14 | $92.72 | $94.07 | $92.72 | $93.86 | $93.42 | 3,810,355 |
| 2024-05-13 | $92.38 | $93.45 | $92.14 | $92.54 | $92.11 | 3,387,775 |
| 2024-05-10 | $92.14 | $92.40 | $90.85 | $91.50 | $91.50 | 3,042,381 |
| 2024-05-09 | $91.72 | $92.29 | $91.23 | $91.48 | $91.48 | 3,906,106 |
| 2024-05-08 | $91.07 | $92.20 | $89.82 | $91.99 | $91.99 | 4,837,343 |
| 2024-05-07 | $94.11 | $96.14 | $91.86 | $92.06 | $92.06 | 7,414,456 |
| 2024-05-06 | $91.67 | $93.92 | $91.59 | $93.76 | $93.76 | 7,243,540 |
| 2024-05-03 | $91.67 | $92.58 | $90.65 | $91.36 | $91.36 | 6,983,068 |
| 2024-05-02 | $90.04 | $90.27 | $87.49 | $89.46 | $89.46 | 5,406,706 |
| 2024-05-01 | $90.43 | $92.26 | $88.45 | $88.79 | $88.79 | 7,284,878 |
| 2024-04-30 | $92.86 | $93.98 | $91.95 | $91.98 | $91.98 | 6,026,389 |
| 2024-04-29 | $92.88 | $93.98 | $92.66 | $93.18 | $93.18 | 6,106,692 |
| 2024-04-26 | $91.46 | $94.63 | $91.46 | $93.60 | $93.60 | 5,621,114 |
| 2024-04-25 | $91.65 | $92.49 | $89.82 | $92.21 | $92.21 | 6,241,534 |
| 2024-04-24 | $90.79 | $91.69 | $89.40 | $90.68 | $90.68 | 7,141,004 |
| 2024-04-23 | $83.87 | $86.96 | $83.74 | $86.19 | $86.19 | 5,325,370 |
| 2024-04-22 | $82.32 | $84.40 | $81.68 | $83.53 | $83.53 | 4,368,147 |
| 2024-04-19 | $83.89 | $84.21 | $80.90 | $81.68 | $81.68 | 6,912,273 |
| 2024-04-18 | $84.66 | $85.92 | $83.78 | $84.21 | $84.21 | 5,261,254 |
| 2024-04-17 | $86.39 | $87.03 | $84.70 | $85.07 | $85.07 | 4,820,453 |
| 2024-04-16 | $86.14 | $86.88 | $85.46 | $85.93 | $85.93 | 3,448,973 |
| 2024-04-15 | $87.71 | $87.84 | $85.05 | $85.70 | $85.70 | 4,389,313 |
| 2024-04-12 | $88.11 | $88.61 | $85.56 | $85.64 | $85.64 | 5,434,187 |
| 2024-04-11 | $88.79 | $89.49 | $87.55 | $89.28 | $89.28 | 4,074,561 |
| 2024-04-10 | $89.48 | $89.62 | $87.95 | $88.09 | $88.09 | 4,508,296 |
| 2024-04-09 | $90.26 | $91.82 | $90.05 | $91.67 | $91.67 | 4,983,888 |
| 2024-04-08 | $87.86 | $89.37 | $87.57 | $89.15 | $89.15 | 5,074,544 |
| 2024-04-05 | $86.18 | $88.10 | $85.90 | $87.57 | $87.57 | 3,583,943 |
| 2024-04-04 | $89.76 | $90.22 | $86.06 | $86.26 | $86.26 | 5,309,510 |
| 2024-04-03 | $87.47 | $89.04 | $86.99 | $88.14 | $88.14 | 3,186,220 |
| 2024-04-02 | $88.25 | $88.69 | $86.81 | $87.98 | $87.98 | 4,252,828 |
| 2024-04-01 | $89.74 | $90.55 | $89.05 | $89.74 | $89.74 | 3,015,742 |
| 2024-03-28 | $89.60 | $89.87 | $88.96 | $89.71 | $89.71 | 3,649,065 |
| 2024-03-27 | $87.30 | $89.27 | $86.89 | $89.19 | $89.19 | 4,036,105 |
| 2024-03-26 | $88.36 | $88.52 | $86.10 | $86.24 | $86.24 | 4,396,480 |
| 2024-03-25 | $86.67 | $88.26 | $86.38 | $87.65 | $87.65 | 4,331,743 |
| 2024-03-22 | $88.52 | $89.31 | $87.76 | $88.04 | $88.04 | 3,646,655 |
| 2024-03-21 | $90.45 | $91.32 | $88.55 | $88.87 | $88.87 | 5,317,189 |
| 2024-03-20 | $86.85 | $88.58 | $85.80 | $88.34 | $88.34 | 4,835,961 |
| 2024-03-19 | $87.76 | $87.78 | $86.22 | $87.28 | $87.28 | 3,859,231 |
| 2024-03-18 | $90.24 | $90.41 | $87.97 | $88.08 | $88.08 | 4,266,634 |
| 2024-03-15 | $87.53 | $89.31 | $87.53 | $88.64 | $88.64 | 14,460,136 |
| 2024-03-14 | $90.49 | $91.25 | $88.12 | $88.98 | $88.98 | 5,393,385 |
| 2024-03-13 | $91.41 | $92.48 | $89.89 | $90.54 | $90.54 | 5,208,242 |
| 2024-03-12 | $91.77 | $92.23 | $89.95 | $91.97 | $91.97 | 5,863,218 |
| 2024-03-11 | $88.62 | $90.88 | $88.19 | $90.57 | $90.57 | 6,258,761 |
| 2024-03-08 | $93.11 | $93.66 | $88.79 | $88.84 | $88.84 | 8,088,395 |
| 2024-03-07 | $89.00 | $94.19 | $89.00 | $93.34 | $93.34 | 8,868,398 |
| 2024-03-06 | $87.50 | $88.60 | $86.81 | $87.81 | $87.81 | 8,080,708 |
| 2024-03-05 | $85.83 | $87.22 | $84.91 | $85.64 | $85.64 | 4,916,203 |
| 2024-03-04 | $87.44 | $87.96 | $86.79 | $86.92 | $86.92 | 4,730,095 |
| 2024-03-01 | $84.70 | $87.85 | $84.57 | $87.00 | $87.00 | 5,963,108 |
| 2024-02-29 | $83.36 | $84.25 | $83.00 | $84.14 | $84.14 | 6,229,094 |
| 2024-02-28 | $81.25 | $82.71 | $81.00 | $82.18 | $82.18 | 4,955,495 |
| 2024-02-27 | $83.05 | $84.23 | $82.93 | $82.94 | $82.94 | 4,485,889 |
| 2024-02-26 | $83.81 | $83.82 | $82.70 | $82.90 | $82.90 | 3,011,446 |
| 2024-02-23 | $83.81 | $83.90 | $82.36 | $82.84 | $82.84 | 3,925,634 |
| 2024-02-22 | $84.07 | $84.65 | $82.24 | $83.90 | $83.90 | 7,119,138 |
| 2024-02-21 | $82.00 | $83.50 | $81.48 | $83.48 | $83.03 | 5,337,174 |
| 2024-02-20 | $80.40 | $82.51 | $80.38 | $82.40 | $81.96 | 5,653,941 |
| 2024-02-16 | $82.41 | $83.10 | $81.08 | $81.61 | $81.61 | 4,055,788 |
| 2024-02-15 | $81.08 | $82.91 | $80.81 | $82.51 | $82.51 | 8,322,551 |
| 2024-02-14 | $81.14 | $81.63 | $79.94 | $80.58 | $80.58 | 8,419,547 |
| 2024-02-13 | $81.71 | $82.06 | $79.95 | $80.67 | $80.67 | 7,880,360 |
| 2024-02-12 | $85.50 | $86.04 | $83.89 | $83.95 | $83.95 | 5,507,282 |
| 2024-02-09 | $85.06 | $86.01 | $84.67 | $85.44 | $85.44 | 4,905,768 |
| 2024-02-08 | $83.40 | $85.29 | $82.96 | $84.35 | $84.35 | 6,136,933 |
| 2024-02-07 | $84.10 | $84.11 | $82.42 | $83.31 | $83.31 | 5,766,028 |
| 2024-02-06 | $85.59 | $85.66 | $83.01 | $83.25 | $83.25 | 6,292,551 |
| 2024-02-05 | $85.07 | $86.43 | $83.39 | $85.46 | $85.46 | 7,174,697 |
| 2024-02-02 | $82.84 | $85.29 | $82.40 | $84.29 | $84.29 | 9,615,472 |
| 2024-02-01 | $85.45 | $86.15 | $84.06 | $85.65 | $85.65 | 5,489,583 |
| 2024-01-31 | $84.70 | $86.89 | $84.45 | $85.18 | $85.18 | 6,713,822 |
| 2024-01-30 | $86.40 | $87.06 | $85.52 | $85.96 | $85.96 | 4,283,486 |
| 2024-01-29 | $86.92 | $87.25 | $85.46 | $87.23 | $87.23 | 6,610,430 |
| 2024-01-26 | $88.56 | $89.13 | $86.67 | $86.92 | $86.92 | 4,710,964 |
| 2024-01-25 | $92.09 | $92.20 | $89.40 | $89.65 | $89.65 | 6,521,505 |
| 2024-01-24 | $92.71 | $92.71 | $90.13 | $90.56 | $90.56 | 6,639,484 |
| 2024-01-23 | $91.25 | $92.17 | $90.34 | $91.99 | $91.99 | 5,147,343 |
| 2024-01-22 | $90.00 | $91.20 | $89.60 | $90.74 | $90.74 | 4,978,034 |
| 2024-01-19 | $87.48 | $89.94 | $86.64 | $89.44 | $89.44 | 6,381,327 |
| 2024-01-18 | $85.86 | $86.56 | $85.14 | $86.16 | $86.16 | 6,735,641 |
| 2024-01-17 | $84.00 | $84.00 | $81.72 | $83.34 | $83.34 | 6,446,526 |
| 2024-01-16 | $85.31 | $85.99 | $84.36 | $85.16 | $85.16 | 4,335,047 |
| 2024-01-12 | $86.09 | $86.35 | $84.80 | $85.41 | $85.41 | 3,025,942 |
| 2024-01-11 | $85.08 | $85.92 | $83.92 | $85.70 | $85.70 | 4,165,810 |
| 2024-01-10 | $85.35 | $85.90 | $84.17 | $85.44 | $85.44 | 5,123,987 |
| 2024-01-09 | $84.31 | $86.60 | $84.06 | $85.34 | $85.34 | 6,725,745 |
| 2024-01-08 | $84.38 | $85.81 | $84.38 | $85.64 | $85.64 | 4,521,601 |
| 2024-01-05 | $83.44 | $84.79 | $83.29 | $83.99 | $83.99 | 3,968,492 |
| 2024-01-04 | $82.07 | $84.23 | $81.81 | $83.40 | $83.40 | 7,079,169 |
| 2024-01-03 | $85.35 | $85.54 | $83.93 | $84.57 | $84.57 | 5,271,032 |
| 2024-01-02 | $89.14 | $89.52 | $85.83 | $86.56 | $86.56 | 6,584,927 |
| 2023-12-29 | $90.75 | $91.33 | $89.72 | $90.18 | $90.18 | 2,488,477 |
| 2023-12-28 | $91.48 | $91.77 | $90.77 | $90.84 | $90.84 | 2,375,286 |
| 2023-12-27 | $91.58 | $91.79 | $90.63 | $91.12 | $91.12 | 3,410,856 |
| 2023-12-26 | $90.53 | $91.78 | $90.52 | $91.31 | $91.31 | 2,415,627 |
| 2023-12-22 | $90.58 | $91.41 | $89.66 | $90.19 | $90.19 | 2,388,659 |
| 2023-12-21 | $89.95 | $90.36 | $88.89 | $89.88 | $89.88 | 5,001,863 |
| 2023-12-20 | $90.53 | $91.16 | $88.47 | $88.55 | $88.55 | 5,762,601 |
| 2023-12-19 | $91.64 | $92.06 | $91.09 | $91.39 | $91.39 | 3,941,296 |
| 2023-12-18 | $92.60 | $92.63 | $90.80 | $91.31 | $91.31 | 4,291,814 |
| 2023-12-15 | $93.42 | $94.14 | $92.06 | $92.20 | $92.20 | 10,915,512 |
| 2023-12-14 | $90.90 | $93.18 | $90.66 | $92.96 | $92.96 | 7,914,537 |
| 2023-12-13 | $89.36 | $90.86 | $87.97 | $89.86 | $89.86 | 4,861,011 |
| 2023-12-12 | $88.45 | $89.68 | $88.01 | $89.23 | $89.23 | 3,817,544 |
| 2023-12-11 | $87.18 | $89.47 | $86.92 | $88.91 | $88.91 | 5,765,967 |
| 2023-12-08 | $85.46 | $86.75 | $85.40 | $86.08 | $86.08 | 3,838,699 |
| 2023-12-07 | $84.30 | $86.33 | $83.77 | $85.81 | $85.81 | 5,818,626 |
| 2023-12-06 | $84.76 | $85.18 | $83.33 | $83.62 | $83.62 | 3,986,835 |
| 2023-12-05 | $83.89 | $83.95 | $82.89 | $83.55 | $83.55 | 3,218,760 |
| 2023-12-04 | $84.12 | $84.55 | $82.99 | $84.49 | $84.49 | 4,680,806 |
| 2023-12-01 | $83.11 | $84.80 | $82.84 | $84.66 | $84.66 | 3,883,615 |
| 2023-11-30 | $83.48 | $83.84 | $82.47 | $83.44 | $83.44 | 7,440,460 |
| 2023-11-29 | $83.30 | $84.69 | $82.81 | $82.98 | $82.98 | 3,629,644 |
| 2023-11-28 | $81.67 | $82.30 | $81.14 | $81.82 | $81.82 | 3,290,019 |
| 2023-11-27 | $82.39 | $82.62 | $81.51 | $81.76 | $81.76 | 3,493,736 |
| 2023-11-24 | $82.47 | $83.31 | $82.16 | $83.26 | $83.26 | 1,608,607 |
| 2023-11-22 | $83.44 | $84.18 | $82.35 | $82.46 | $82.46 | 3,110,338 |
| 2023-11-21 | $83.86 | $84.00 | $82.08 | $82.51 | $82.51 | 3,898,760 |
| 2023-11-20 | $83.23 | $85.13 | $83.21 | $84.71 | $84.71 | 4,020,851 |
| 2023-11-17 | $82.47 | $83.69 | $82.03 | $83.53 | $83.53 | 4,887,866 |
| 2023-11-16 | $82.35 | $82.66 | $81.17 | $82.16 | $82.16 | 5,371,786 |
| 2023-11-15 | $82.01 | $84.16 | $81.58 | $82.50 | $82.50 | 6,602,378 |
| 2023-11-14 | $79.35 | $81.85 | $79.23 | $81.28 | $81.28 | 6,996,660 |
| 2023-11-13 | $76.65 | $76.91 | $75.69 | $76.62 | $76.62 | 3,581,906 |
| 2023-11-10 | $74.17 | $77.77 | $73.92 | $77.56 | $77.56 | 6,186,900 |
| 2023-11-09 | $75.77 | $76.15 | $73.58 | $73.70 | $73.70 | 5,678,085 |
| 2023-11-08 | $76.04 | $76.17 | $75.09 | $75.36 | $75.36 | 4,393,457 |
| 2023-11-07 | $75.28 | $76.08 | $74.62 | $75.31 | $75.31 | 5,131,850 |
| 2023-11-06 | $76.32 | $76.42 | $74.08 | $75.12 | $75.12 | 4,998,515 |
| 2023-11-03 | $75.12 | $77.00 | $74.20 | $76.43 | $76.43 | 9,966,743 |
| 2023-11-02 | $72.35 | $73.99 | $71.92 | $73.60 | $73.60 | 9,691,754 |
| 2023-11-01 | $70.51 | $71.14 | $68.75 | $71.04 | $71.04 | 8,113,741 |
| 2023-10-31 | $70.50 | $71.46 | $70.21 | $71.29 | $71.29 | 6,717,165 |
| 2023-10-30 | $70.88 | $71.34 | $69.21 | $70.66 | $70.66 | 6,769,671 |
| 2023-10-27 | $73.71 | $73.71 | $71.94 | $72.26 | $72.26 | 4,197,600 |
| 2023-10-26 | $72.52 | $74.09 | $72.07 | $72.76 | $72.76 | 4,571,744 |
| 2023-10-25 | $74.14 | $74.22 | $70.91 | $71.38 | $71.38 | 8,532,289 |
| 2023-10-24 | $75.09 | $76.41 | $74.59 | $76.03 | $76.03 | 4,801,554 |
| 2023-10-23 | $74.92 | $75.74 | $73.80 | $74.39 | $74.39 | 3,587,808 |
| 2023-10-20 | $76.83 | $77.10 | $75.18 | $75.36 | $75.36 | 3,636,119 |
| 2023-10-19 | $78.12 | $78.68 | $76.48 | $76.79 | $76.79 | 4,081,485 |
| 2023-10-18 | $77.41 | $78.66 | $76.60 | $77.99 | $77.99 | 4,673,697 |
| 2023-10-17 | $77.40 | $79.95 | $77.06 | $78.91 | $78.91 | 3,667,820 |
| 2023-10-16 | $77.79 | $79.24 | $77.61 | $78.95 | $78.95 | 4,787,204 |
| 2023-10-13 | $80.86 | $81.16 | $77.23 | $77.46 | $77.46 | 4,761,192 |
| 2023-10-12 | $81.36 | $81.67 | $79.79 | $80.51 | $80.51 | 4,189,950 |
| 2023-10-11 | $81.02 | $81.62 | $79.95 | $81.23 | $81.23 | 3,122,148 |
| 2023-10-10 | $79.89 | $81.61 | $79.54 | $80.78 | $80.78 | 4,324,362 |
| 2023-10-09 | $78.67 | $79.55 | $78.14 | $79.43 | $79.43 | 2,884,145 |
| 2023-10-06 | $76.91 | $80.02 | $76.29 | $79.54 | $79.54 | 5,348,348 |
| 2023-10-05 | $77.75 | $78.19 | $76.29 | $77.35 | $77.35 | 3,338,436 |
| 2023-10-04 | $76.79 | $78.07 | $76.47 | $77.77 | $77.77 | 3,519,314 |
| 2023-10-03 | $77.26 | $78.59 | $76.16 | $76.75 | $76.75 | 3,739,975 |
| 2023-10-02 | $78.28 | $79.03 | $77.13 | $78.37 | $78.37 | 3,442,645 |
| 2023-09-29 | $79.45 | $79.58 | $77.66 | $78.05 | $78.05 | 3,309,934 |
| 2023-09-28 | $76.63 | $79.31 | $76.33 | $78.61 | $78.61 | 4,321,583 |
| 2023-09-27 | $76.74 | $76.94 | $75.24 | $76.50 | $76.50 | 3,594,836 |
| 2023-09-26 | $77.07 | $77.07 | $75.63 | $76.05 | $76.05 | 3,996,402 |
| 2023-09-25 | $76.51 | $77.55 | $76.21 | $77.43 | $77.43 | 2,182,496 |
| 2023-09-22 | $76.61 | $77.81 | $76.41 | $77.08 | $77.08 | 3,712,445 |
| 2023-09-21 | $75.80 | $77.37 | $75.67 | $76.09 | $76.09 | 4,733,720 |
| 2023-09-20 | $78.39 | $78.69 | $76.66 | $76.72 | $76.72 | 2,667,701 |
| 2023-09-19 | $77.58 | $78.15 | $76.82 | $77.78 | $77.78 | 2,232,594 |
| 2023-09-18 | $77.32 | $78.16 | $76.80 | $77.95 | $77.95 | 3,746,776 |
| 2023-09-15 | $79.72 | $79.72 | $77.17 | $77.63 | $77.63 | 8,587,264 |
| 2023-09-14 | $79.78 | $80.63 | $78.42 | $80.03 | $80.03 | 3,680,481 |
| 2023-09-13 | $78.64 | $79.78 | $78.38 | $78.67 | $78.67 | 3,315,030 |
| 2023-09-12 | $78.80 | $79.95 | $78.19 | $78.37 | $78.37 | 3,998,285 |
| 2023-09-11 | $80.00 | $80.13 | $78.04 | $79.46 | $79.46 | 3,695,433 |
| 2023-09-08 | $79.10 | $79.71 | $78.44 | $78.78 | $78.78 | 4,875,735 |
| 2023-09-07 | $79.12 | $79.45 | $78.09 | $79.10 | $79.10 | 6,248,127 |
| 2023-09-06 | $81.72 | $82.59 | $80.19 | $81.06 | $81.06 | 3,996,367 |
| 2023-09-05 | $81.69 | $82.34 | $80.93 | $81.56 | $81.56 | 3,258,296 |
| 2023-09-01 | $82.84 | $82.88 | $81.62 | $82.29 | $82.29 | 2,113,130 |
| 2023-08-31 | $82.31 | $82.76 | $81.55 | $81.84 | $81.84 | 4,640,877 |
| 2023-08-30 | $81.59 | $82.36 | $80.34 | $81.99 | $81.99 | 4,880,423 |
| 2023-08-29 | $79.82 | $82.24 | $79.62 | $81.97 | $81.97 | 4,060,899 |
| 2023-08-28 | $80.05 | $80.75 | $79.64 | $80.29 | $80.29 | 3,835,721 |
| 2023-08-25 | $78.08 | $79.67 | $77.22 | $79.37 | $79.37 | 4,553,282 |
| 2023-08-24 | $81.16 | $81.44 | $77.60 | $77.76 | $77.76 | 6,584,818 |
| 2023-08-23 | $78.63 | $81.50 | $78.51 | $80.59 | $80.59 | 5,586,060 |
| 2023-08-22 | $81.57 | $81.85 | $79.71 | $80.23 | $80.23 | 2,883,883 |
| 2023-08-21 | $79.70 | $80.81 | $79.06 | $80.52 | $80.52 | 4,479,643 |
| 2023-08-18 | $78.39 | $79.78 | $77.59 | $79.41 | $79.01 | 4,270,947 |
| 2023-08-17 | $79.85 | $79.97 | $78.84 | $79.10 | $78.70 | 3,993,213 |
| 2023-08-16 | $80.48 | $80.96 | $79.62 | $79.77 | $79.37 | 3,955,684 |
| 2023-08-15 | $82.35 | $82.67 | $80.83 | $80.89 | $80.48 | 3,871,634 |
| 2023-08-14 | $81.55 | $83.05 | $81.35 | $83.04 | $82.62 | 4,483,380 |
| 2023-08-11 | $82.37 | $83.03 | $81.62 | $81.77 | $81.36 | 3,753,429 |
| 2023-08-10 | $85.06 | $85.13 | $82.50 | $83.31 | $82.89 | 4,534,692 |
| 2023-08-09 | $84.72 | $85.34 | $83.59 | $84.06 | $83.63 | 6,357,953 |
| 2023-08-08 | $83.20 | $84.69 | $82.33 | $84.53 | $84.10 | 4,243,577 |
| 2023-08-07 | $83.69 | $84.85 | $83.41 | $84.81 | $84.38 | 5,594,287 |
| 2023-08-04 | $86.02 | $87.13 | $82.02 | $83.46 | $83.46 | 11,225,293 |
| 2023-08-03 | $88.70 | $90.63 | $87.71 | $89.52 | $89.52 | 5,830,097 |
| 2023-08-02 | $92.50 | $92.50 | $89.95 | $90.27 | $90.27 | 5,192,608 |
| 2023-08-01 | $92.62 | $93.71 | $91.90 | $93.35 | $93.35 | 3,512,384 |
| 2023-07-31 | $93.49 | $94.30 | $93.29 | $93.94 | $93.94 | 4,732,635 |
| 2023-07-28 | $91.81 | $93.40 | $90.53 | $93.10 | $93.10 | 5,665,798 |
| 2023-07-27 | $90.81 | $92.51 | $89.66 | $90.43 | $90.43 | 8,102,401 |
| 2023-07-26 | $89.31 | $89.66 | $87.87 | $88.33 | $88.33 | 4,524,685 |
| 2023-07-25 | $89.57 | $91.44 | $89.48 | $90.84 | $90.84 | 4,260,886 |
| 2023-07-24 | $89.58 | $90.74 | $88.23 | $88.87 | $88.87 | 3,362,234 |
| 2023-07-21 | $89.45 | $90.58 | $89.04 | $89.72 | $89.72 | 9,999,401 |
| 2023-07-20 | $90.19 | $90.75 | $87.77 | $88.24 | $88.24 | 6,041,724 |
| 2023-07-19 | $93.37 | $93.58 | $91.60 | $91.73 | $91.73 | 2,553,242 |
| 2023-07-18 | $91.61 | $93.52 | $91.56 | $93.34 | $93.34 | 3,485,306 |
| 2023-07-17 | $89.29 | $92.79 | $89.02 | $92.18 | $92.18 | 4,168,126 |
| 2023-07-14 | $92.15 | $92.45 | $89.34 | $89.72 | $89.72 | 3,838,875 |
| 2023-07-13 | $91.39 | $92.75 | $90.84 | $92.36 | $92.36 | 5,135,092 |
| 2023-07-12 | $89.68 | $91.55 | $89.52 | $90.71 | $90.71 | 4,331,680 |
| 2023-07-11 | $89.48 | $89.82 | $87.11 | $88.39 | $88.39 | 4,065,142 |
| 2023-07-10 | $87.02 | $88.97 | $87.02 | $88.89 | $88.89 | 6,679,399 |
| 2023-07-07 | $87.09 | $87.84 | $86.55 | $86.62 | $86.62 | 4,941,876 |
| 2023-07-06 | $86.67 | $87.70 | $85.91 | $86.89 | $86.89 | 6,117,188 |
| 2023-07-05 | $89.57 | $89.76 | $88.22 | $88.43 | $88.43 | 5,234,219 |
| 2023-07-03 | $90.71 | $91.39 | $88.89 | $90.69 | $90.69 | 2,488,676 |
| 2023-06-30 | $88.27 | $90.05 | $87.96 | $89.59 | $89.59 | 5,289,700 |
| 2023-06-29 | $86.38 | $87.27 | $85.78 | $86.98 | $86.98 | 3,455,125 |
| 2023-06-28 | $85.80 | $86.96 | $85.59 | $85.88 | $85.88 | 4,151,471 |
| 2023-06-27 | $83.12 | $87.08 | $82.90 | $86.78 | $86.78 | 4,904,278 |
| 2023-06-26 | $82.39 | $83.83 | $82.23 | $82.84 | $82.84 | 3,685,910 |
| 2023-06-23 | $81.65 | $82.28 | $80.80 | $81.97 | $81.97 | 4,591,283 |
| 2023-06-22 | $82.58 | $83.55 | $81.93 | $83.12 | $83.12 | 3,254,067 |
| 2023-06-21 | $83.63 | $84.58 | $82.90 | $82.96 | $82.96 | 3,856,648 |
| 2023-06-20 | $84.73 | $85.26 | $83.14 | $84.39 | $84.39 | 4,311,229 |
| 2023-06-16 | $86.44 | $86.44 | $84.85 | $85.49 | $85.49 | 8,885,197 |
| 2023-06-15 | $85.76 | $86.38 | $85.27 | $85.37 | $85.37 | 5,076,988 |
| 2023-06-14 | $85.60 | $87.13 | $85.05 | $86.64 | $86.64 | 5,908,237 |
| 2023-06-13 | $83.74 | $85.86 | $83.74 | $85.71 | $85.71 | 8,013,258 |
| 2023-06-12 | $80.80 | $83.35 | $80.61 | $82.92 | $82.92 | 5,703,525 |
| 2023-06-09 | $81.98 | $82.11 | $79.37 | $80.07 | $80.07 | 3,334,292 |
| 2023-06-08 | $81.17 | $81.88 | $80.16 | $80.75 | $80.75 | 5,027,792 |
| 2023-06-07 | $77.99 | $81.83 | $77.98 | $80.99 | $80.99 | 8,071,508 |
| 2023-06-06 | $75.15 | $77.70 | $75.01 | $77.50 | $77.50 | 4,750,355 |
| 2023-06-05 | $77.50 | $77.63 | $74.74 | $75.27 | $75.27 | 4,185,217 |
| 2023-06-02 | $77.14 | $77.80 | $75.73 | $77.20 | $77.20 | 3,400,192 |
| 2023-06-01 | $75.85 | $77.44 | $74.17 | $76.66 | $76.66 | 5,417,765 |
| 2023-05-31 | $76.29 | $77.46 | $74.93 | $75.26 | $75.26 | 7,860,419 |
| 2023-05-30 | $80.00 | $80.13 | $76.24 | $76.85 | $76.85 | 4,864,019 |
| 2023-05-26 | $75.00 | $78.97 | $74.70 | $78.32 | $78.32 | 8,215,898 |
| 2023-05-25 | $73.12 | $74.43 | $71.35 | $74.14 | $74.14 | 7,471,647 |
| 2023-05-24 | $74.90 | $75.50 | $72.56 | $73.62 | $73.62 | 7,827,792 |
| 2023-05-23 | $78.32 | $78.83 | $77.47 | $77.62 | $77.62 | 4,555,834 |
| 2023-05-22 | $77.38 | $79.63 | $77.35 | $79.19 | $79.19 | 4,828,042 |
| 2023-05-19 | $78.00 | $78.36 | $77.47 | $77.87 | $77.87 | 3,672,630 |
| 2023-05-18 | $77.14 | $78.49 | $76.76 | $78.30 | $78.30 | 4,870,208 |
| 2023-05-17 | $75.07 | $76.88 | $74.44 | $76.60 | $76.60 | 4,100,879 |
| 2023-05-16 | $75.40 | $76.17 | $73.99 | $74.05 | $74.05 | 3,354,358 |
| 2023-05-15 | $73.67 | $75.42 | $73.24 | $75.38 | $75.38 | 3,181,651 |
| 2023-05-12 | $73.99 | $74.18 | $72.80 | $73.81 | $73.81 | 2,907,513 |
| 2023-05-11 | $73.85 | $73.98 | $71.84 | $73.15 | $73.15 | 4,613,198 |
| 2023-05-10 | $73.51 | $74.59 | $73.27 | $74.17 | $74.17 | 5,655,347 |
| 2023-05-09 | $73.45 | $73.52 | $71.53 | $72.71 | $72.71 | 5,017,300 |
| 2023-05-08 | $75.19 | $75.85 | $73.72 | $74.27 | $74.27 | 4,222,751 |
| 2023-05-05 | $71.00 | $76.56 | $70.75 | $75.18 | $75.18 | 9,468,227 |
| 2023-05-04 | $75.71 | $76.28 | $74.83 | $76.03 | $76.03 | 6,144,720 |
| 2023-05-03 | $76.15 | $77.98 | $75.85 | $76.25 | $76.25 | 5,514,866 |
| 2023-05-02 | $76.30 | $78.01 | $75.21 | $76.12 | $76.12 | 5,503,638 |
| 2023-05-01 | $73.40 | $76.01 | $73.40 | $75.38 | $75.38 | 5,312,338 |
| 2023-04-28 | $72.09 | $73.10 | $71.61 | $72.99 | $72.99 | 4,460,674 |
| 2023-04-27 | $72.69 | $72.79 | $70.30 | $71.80 | $71.80 | 7,746,618 |
| 2023-04-26 | $75.04 | $75.24 | $73.64 | $74.11 | $74.11 | 4,182,961 |
| 2023-04-25 | $76.93 | $76.93 | $74.35 | $74.37 | $74.37 | 5,922,983 |
| 2023-04-24 | $76.75 | $77.28 | $76.26 | $77.27 | $77.27 | 2,894,025 |
| 2023-04-21 | $77.10 | $77.14 | $76.17 | $76.80 | $76.80 | 3,683,294 |
| 2023-04-20 | $77.74 | $78.71 | $76.95 | $77.50 | $77.50 | 6,401,578 |
| 2023-04-19 | $80.19 | $80.19 | $78.67 | $79.38 | $79.38 | 2,947,946 |
| 2023-04-18 | $81.48 | $82.26 | $80.02 | $80.77 | $80.77 | 3,415,672 |
| 2023-04-17 | $78.83 | $80.70 | $78.75 | $80.54 | $80.54 | 2,849,084 |
| 2023-04-14 | $80.33 | $81.40 | $78.79 | $79.53 | $79.53 | 2,837,881 |
| 2023-04-13 | $79.26 | $80.68 | $78.42 | $80.13 | $80.13 | 2,885,581 |
| 2023-04-12 | $81.29 | $81.58 | $79.06 | $79.23 | $79.23 | 2,406,780 |
| 2023-04-11 | $81.15 | $81.55 | $80.38 | $80.55 | $80.55 | 2,837,122 |
| 2023-04-10 | $78.18 | $80.76 | $77.91 | $80.55 | $80.55 | 3,132,141 |
| 2023-04-06 | $78.46 | $79.90 | $77.34 | $78.70 | $78.70 | 3,417,146 |
| 2023-04-05 | $80.99 | $80.99 | $78.18 | $79.52 | $79.52 | 6,202,154 |
| 2023-04-04 | $83.05 | $83.06 | $80.81 | $81.64 | $81.64 | 4,198,151 |
| 2023-04-03 | $83.55 | $84.33 | $81.87 | $82.71 | $82.71 | 3,292,540 |
| 2023-03-31 | $82.49 | $83.92 | $82.25 | $83.78 | $83.78 | 3,115,246 |
| 2023-03-30 | $82.05 | $83.09 | $81.64 | $82.78 | $82.78 | 3,555,934 |
| 2023-03-29 | $79.40 | $81.51 | $78.92 | $80.87 | $80.87 | 4,717,356 |
| 2023-03-28 | $77.42 | $77.92 | $76.17 | $77.86 | $77.86 | 4,260,294 |
| 2023-03-27 | $79.58 | $79.79 | $76.99 | $77.55 | $77.55 | 7,203,449 |
| 2023-03-24 | $81.38 | $81.79 | $78.91 | $79.43 | $79.43 | 5,487,639 |
| 2023-03-23 | $82.01 | $83.79 | $80.67 | $82.30 | $82.30 | 4,942,503 |
| 2023-03-22 | $82.25 | $83.72 | $80.47 | $80.57 | $80.57 | 5,048,052 |
| 2023-03-21 | $83.00 | $83.78 | $81.45 | $82.29 | $82.29 | 3,771,865 |
| 2023-03-20 | $81.04 | $82.83 | $80.57 | $82.29 | $82.29 | 3,825,866 |
| 2023-03-17 | $82.21 | $82.24 | $79.90 | $80.71 | $80.71 | 8,782,532 |
| 2023-03-16 | $80.10 | $82.80 | $79.48 | $82.25 | $82.25 | 6,275,856 |
| 2023-03-15 | $82.05 | $82.28 | $79.05 | $80.51 | $80.51 | 6,068,821 |
| 2023-03-14 | $82.76 | $83.71 | $81.83 | $83.24 | $83.24 | 5,799,292 |
| 2023-03-13 | $80.58 | $82.37 | $80.08 | $81.28 | $81.28 | 5,788,138 |
| 2023-03-10 | $83.85 | $84.07 | $81.31 | $81.57 | $81.57 | 4,727,098 |
| 2023-03-09 | $84.61 | $85.78 | $83.08 | $83.26 | $83.26 | 4,814,535 |
| 2023-03-08 | $82.13 | $84.65 | $82.13 | $84.52 | $84.52 | 5,554,854 |
| 2023-03-07 | $82.77 | $83.81 | $81.32 | $82.11 | $82.11 | 4,364,775 |
| 2023-03-06 | $83.15 | $83.62 | $81.58 | $81.97 | $81.97 | 3,443,115 |
| 2023-03-03 | $81.25 | $82.87 | $80.42 | $82.60 | $82.60 | 5,001,525 |
| 2023-03-02 | $79.56 | $81.56 | $78.96 | $81.05 | $81.05 | 3,370,271 |
| 2023-03-01 | $81.37 | $81.95 | $80.58 | $80.78 | $80.78 | 3,383,622 |
| 2023-02-28 | $80.45 | $82.09 | $80.26 | $81.03 | $81.03 | 3,718,101 |
| 2023-02-27 | $81.41 | $81.61 | $80.42 | $80.62 | $80.62 | 3,175,608 |
| 2023-02-24 | $80.08 | $80.40 | $79.44 | $79.68 | $79.68 | 4,280,203 |
| 2023-02-23 | $81.45 | $81.88 | $79.76 | $81.20 | $81.20 | 4,841,545 |
| 2023-02-22 | $81.13 | $81.20 | $79.17 | $79.78 | $79.78 | 3,997,474 |
| 2023-02-21 | $82.37 | $83.21 | $80.37 | $80.68 | $80.68 | 6,795,194 |
| 2023-02-17 | $84.00 | $84.11 | $82.52 | $83.27 | $83.27 | 4,733,528 |
| 2023-02-16 | $84.66 | $85.66 | $84.30 | $84.64 | $84.28 | 4,760,527 |
| 2023-02-15 | $84.29 | $86.00 | $84.15 | $85.91 | $85.54 | 4,016,741 |
| 2023-02-14 | $83.43 | $85.78 | $83.06 | $84.88 | $84.52 | 4,553,694 |
| 2023-02-13 | $82.88 | $84.47 | $82.80 | $84.33 | $83.97 | 4,421,577 |
| 2023-02-10 | $84.09 | $84.17 | $81.95 | $82.60 | $82.25 | 6,291,190 |
| 2023-02-09 | $86.20 | $86.82 | $84.27 | $84.89 | $84.53 | 4,792,293 |
| 2023-02-08 | $85.82 | $86.42 | $84.60 | $84.79 | $84.43 | 4,189,159 |
| 2023-02-07 | $84.63 | $87.00 | $84.16 | $86.52 | $86.15 | 6,388,586 |
| 2023-02-06 | $84.29 | $86.24 | $83.80 | $84.47 | $84.11 | 5,810,356 |
| 2023-02-03 | $83.72 | $87.76 | $83.51 | $85.34 | $85.34 | 8,935,154 |
| 2023-02-02 | $82.02 | $84.95 | $82.00 | $84.53 | $84.53 | 8,886,188 |
| 2023-02-01 | $77.90 | $82.08 | $77.88 | $81.16 | $81.16 | 7,166,987 |
| 2023-01-31 | $75.68 | $77.74 | $75.64 | $77.62 | $77.62 | 9,737,358 |
| 2023-01-30 | $76.81 | $77.41 | $75.49 | $75.68 | $75.68 | 4,427,838 |
| 2023-01-27 | $77.31 | $78.60 | $77.10 | $77.68 | $77.68 | 4,450,187 |
| 2023-01-26 | $77.31 | $78.36 | $76.24 | $78.26 | $78.26 | 4,797,623 |
| 2023-01-25 | $74.57 | $76.22 | $73.80 | $76.13 | $76.13 | 3,697,037 |
| 2023-01-24 | $75.43 | $76.64 | $75.26 | $75.72 | $75.72 | 3,233,464 |
| 2023-01-23 | $73.85 | $76.66 | $73.85 | $76.31 | $76.31 | 4,608,821 |
| 2023-01-20 | $72.53 | $73.75 | $71.47 | $73.60 | $73.60 | 3,925,398 |
| 2023-01-19 | $73.52 | $73.67 | $71.41 | $71.75 | $71.75 | 4,882,464 |
| 2023-01-18 | $75.38 | $76.08 | $73.83 | $73.90 | $73.90 | 4,412,681 |
| 2023-01-17 | $74.87 | $75.77 | $73.59 | $74.49 | $74.49 | 3,030,030 |
| 2023-01-13 | $74.77 | $75.07 | $73.91 | $74.92 | $74.92 | 4,004,333 |
| 2023-01-12 | $75.67 | $75.91 | $73.98 | $75.24 | $75.24 | 3,370,536 |
| 2023-01-11 | $75.74 | $75.99 | $74.73 | $75.40 | $75.40 | 3,997,529 |
| 2023-01-10 | $73.99 | $75.53 | $73.37 | $75.45 | $75.45 | 2,744,662 |
| 2023-01-09 | $74.00 | $75.39 | $73.56 | $73.80 | $73.80 | 3,398,399 |
| 2023-01-06 | $70.68 | $73.26 | $69.74 | $72.77 | $72.77 | 4,858,571 |
| 2023-01-05 | $69.86 | $70.78 | $68.98 | $69.10 | $69.10 | 4,025,980 |
| 2023-01-04 | $70.61 | $71.61 | $69.58 | $70.79 | $70.79 | 5,214,579 |
| 2023-01-03 | $71.29 | $71.58 | $68.41 | $69.10 | $69.10 | 3,536,832 |
| 2022-12-30 | $69.33 | $70.33 | $68.81 | $70.25 | $70.25 | 2,436,729 |
| 2022-12-29 | $68.79 | $70.77 | $68.72 | $70.45 | $70.45 | 3,825,228 |
| 2022-12-28 | $68.55 | $69.61 | $67.69 | $67.87 | $67.87 | 2,674,344 |
| 2022-12-27 | $69.44 | $69.67 | $68.32 | $69.03 | $69.03 | 3,642,293 |
| 2022-12-23 | $69.39 | $69.99 | $68.69 | $69.93 | $69.93 | 2,501,261 |
| 2022-12-22 | $71.37 | $71.37 | $68.45 | $69.91 | $69.91 | 7,644,483 |
| 2022-12-21 | $71.76 | $73.04 | $71.58 | $72.96 | $72.96 | 3,209,481 |
| 2022-12-20 | $70.63 | $72.13 | $70.28 | $71.22 | $71.22 | 2,666,573 |
| 2022-12-19 | $72.95 | $72.95 | $70.49 | $71.48 | $71.48 | 5,084,798 |
| 2022-12-16 | $72.16 | $72.96 | $71.51 | $72.67 | $72.67 | 9,412,532 |
| 2022-12-15 | $74.72 | $75.00 | $72.53 | $72.71 | $72.71 | 6,189,968 |
| 2022-12-14 | $77.42 | $78.37 | $75.51 | $76.11 | $76.11 | 3,707,546 |
| 2022-12-13 | $80.04 | $80.50 | $76.37 | $77.41 | $77.41 | 5,413,356 |
| 2022-12-12 | $75.53 | $77.40 | $75.37 | $77.33 | $77.33 | 4,292,957 |
| 2022-12-09 | $75.91 | $77.39 | $75.35 | $75.88 | $75.88 | 3,210,367 |
| 2022-12-08 | $75.83 | $77.14 | $75.25 | $76.82 | $76.82 | 3,677,557 |
| 2022-12-07 | $74.67 | $75.82 | $74.42 | $75.23 | $75.23 | 3,014,240 |
| 2022-12-06 | $76.42 | $76.64 | $74.53 | $75.14 | $75.14 | 3,428,923 |
| 2022-12-05 | $76.73 | $77.11 | $75.92 | $76.58 | $76.58 | 3,433,567 |
| 2022-12-02 | $76.26 | $77.39 | $76.03 | $77.31 | $77.31 | 4,036,717 |
| 2022-12-01 | $79.75 | $79.91 | $77.35 | $78.32 | $78.32 | 4,114,060 |
| 2022-11-30 | $74.72 | $79.28 | $73.64 | $79.19 | $79.19 | 7,831,911 |
| 2022-11-29 | $74.77 | $74.95 | $73.33 | $74.22 | $74.22 | 2,624,461 |
| 2022-11-28 | $74.78 | $76.48 | $73.74 | $74.34 | $74.34 | 4,811,214 |
| 2022-11-25 | $76.26 | $76.73 | $75.63 | $75.67 | $75.67 | 1,753,429 |
| 2022-11-23 | $75.09 | $77.49 | $74.96 | $76.62 | $76.62 | 5,039,246 |
| 2022-11-22 | $72.88 | $75.29 | $72.65 | $75.18 | $75.18 | 5,455,133 |
| 2022-11-21 | $73.50 | $73.65 | $71.61 | $72.25 | $72.25 | 4,204,446 |
| 2022-11-18 | $75.12 | $75.25 | $73.51 | $74.17 | $74.17 | 2,763,645 |
| 2022-11-17 | $71.94 | $74.13 | $71.84 | $73.79 | $73.79 | 3,296,615 |
| 2022-11-16 | $75.12 | $75.63 | $72.91 | $73.64 | $73.64 | 6,007,470 |
| 2022-11-15 | $77.67 | $78.12 | $75.59 | $76.94 | $76.94 | 4,947,779 |
| 2022-11-14 | $75.12 | $76.99 | $74.80 | $74.89 | $74.89 | 4,908,647 |
| 2022-11-11 | $74.23 | $76.28 | $73.05 | $75.83 | $75.83 | 4,963,814 |
| 2022-11-10 | $70.68 | $74.22 | $70.10 | $73.92 | $73.92 | 10,557,326 |
| 2022-11-09 | $66.80 | $67.39 | $65.61 | $66.50 | $66.50 | 5,483,097 |
| 2022-11-08 | $66.89 | $68.63 | $65.85 | $67.76 | $67.76 | 6,804,449 |
| 2022-11-07 | $64.48 | $65.80 | $63.10 | $65.53 | $65.53 | 6,304,714 |
| 2022-11-04 | $66.44 | $66.50 | $62.13 | $63.86 | $63.86 | 11,234,145 |
| 2022-11-03 | $59.95 | $60.58 | $58.61 | $59.46 | $59.46 | 5,458,213 |
| 2022-11-02 | $62.80 | $64.21 | $60.59 | $60.64 | $60.64 | 6,138,490 |
| 2022-11-01 | $63.15 | $63.48 | $61.82 | $62.36 | $62.36 | 4,694,863 |
| 2022-10-31 | $62.24 | $62.46 | $60.74 | $61.74 | $61.74 | 5,515,382 |
| 2022-10-28 | $61.61 | $63.31 | $60.99 | $63.00 | $63.00 | 11,230,992 |
| 2022-10-27 | $63.52 | $64.00 | $61.11 | $61.24 | $61.24 | 7,152,168 |
| 2022-10-26 | $62.90 | $64.58 | $62.10 | $62.57 | $62.57 | 5,347,949 |
| 2022-10-25 | $62.65 | $65.32 | $62.51 | $64.48 | $64.48 | 6,425,349 |
| 2022-10-24 | $62.14 | $62.67 | $60.89 | $62.43 | $62.43 | 3,274,419 |
| 2022-10-21 | $59.25 | $62.03 | $58.84 | $61.85 | $61.85 | 5,010,158 |
| 2022-10-20 | $58.57 | $60.98 | $58.57 | $59.26 | $59.26 | 3,989,084 |
| 2022-10-19 | $58.50 | $60.09 | $58.41 | $59.32 | $59.32 | 3,495,879 |
| 2022-10-18 | $60.86 | $61.49 | $58.17 | $59.27 | $59.27 | 3,179,736 |
| 2022-10-17 | $59.92 | $60.36 | $58.20 | $58.94 | $58.94 | 4,196,522 |
| 2022-10-14 | $60.10 | $60.34 | $57.20 | $57.31 | $57.31 | 4,601,399 |
| 2022-10-13 | $55.87 | $60.40 | $54.77 | $59.44 | $59.44 | 7,910,393 |
| 2022-10-12 | $58.96 | $59.53 | $57.76 | $57.84 | $57.84 | 4,850,479 |
| 2022-10-11 | $60.00 | $61.15 | $58.65 | $59.55 | $59.55 | 6,887,943 |
| 2022-10-10 | $63.87 | $64.01 | $60.84 | $61.23 | $61.23 | 5,112,599 |
| 2022-10-07 | $65.10 | $65.52 | $63.48 | $63.82 | $63.82 | 6,359,453 |
| 2022-10-06 | $67.18 | $68.39 | $66.89 | $67.12 | $67.12 | 3,175,285 |
| 2022-10-05 | $65.67 | $67.92 | $65.15 | $67.39 | $67.39 | 3,603,148 |
| 2022-10-04 | $65.88 | $66.77 | $65.17 | $66.70 | $66.70 | 4,514,318 |
| 2022-10-03 | $62.21 | $64.31 | $61.44 | $63.66 | $63.66 | 5,170,622 |
| 2022-09-30 | $61.39 | $63.00 | $60.96 | $61.03 | $61.03 | 4,270,875 |
| 2022-09-29 | $63.08 | $63.09 | $60.77 | $61.99 | $61.99 | 5,469,467 |
| 2022-09-28 | $62.24 | $64.24 | $61.95 | $63.90 | $63.90 | 4,101,748 |
| 2022-09-27 | $62.49 | $63.04 | $61.28 | $62.51 | $62.51 | 3,425,079 |
| 2022-09-26 | $62.19 | $63.27 | $61.27 | $61.46 | $61.46 | 4,642,689 |
| 2022-09-23 | $62.69 | $62.90 | $60.75 | $62.18 | $62.18 | 4,725,591 |
| 2022-09-22 | $64.65 | $64.70 | $62.89 | $63.31 | $63.31 | 4,294,881 |
| 2022-09-21 | $65.60 | $67.61 | $64.68 | $64.73 | $64.73 | 3,948,369 |
| 2022-09-20 | $66.21 | $66.79 | $65.09 | $65.37 | $65.37 | 5,180,646 |
| 2022-09-19 | $64.92 | $66.93 | $64.82 | $66.89 | $66.89 | 4,066,303 |
| 2022-09-16 | $64.01 | $65.76 | $63.26 | $65.70 | $65.70 | 6,229,329 |
| 2022-09-15 | $65.32 | $66.61 | $63.96 | $64.60 | $64.60 | 4,397,068 |
| 2022-09-14 | $63.72 | $66.09 | $63.15 | $65.69 | $65.69 | 7,273,377 |
| 2022-09-13 | $64.72 | $65.32 | $62.94 | $63.16 | $63.16 | 6,528,798 |
| 2022-09-12 | $67.34 | $67.91 | $66.77 | $67.42 | $67.42 | 3,506,832 |
| 2022-09-09 | $66.46 | $67.63 | $66.35 | $66.96 | $66.96 | 3,565,932 |
| 2022-09-08 | $64.47 | $66.02 | $63.95 | $65.74 | $65.74 | 4,178,076 |
| 2022-09-07 | $64.11 | $65.55 | $63.79 | $65.03 | $65.03 | 3,703,928 |
| 2022-09-06 | $64.54 | $65.11 | $63.17 | $63.75 | $63.75 | 3,770,824 |
| 2022-09-02 | $65.77 | $66.74 | $64.14 | $64.50 | $64.50 | 4,488,915 |
| 2022-09-01 | $63.76 | $65.01 | $62.86 | $64.93 | $64.93 | 5,225,313 |
| 2022-08-31 | $65.21 | $65.97 | $64.13 | $65.25 | $65.25 | 6,793,645 |
| 2022-08-30 | $65.49 | $65.66 | $63.54 | $65.09 | $65.09 | 5,726,188 |
| 2022-08-29 | $65.49 | $66.06 | $64.59 | $64.71 | $64.71 | 3,817,756 |
| 2022-08-26 | $70.31 | $70.63 | $65.92 | $65.96 | $65.96 | 5,610,696 |
| 2022-08-25 | $68.86 | $70.70 | $68.74 | $70.58 | $70.58 | 3,631,633 |
| 2022-08-24 | $68.73 | $69.03 | $67.76 | $68.52 | $68.52 | 4,729,916 |
| 2022-08-23 | $68.21 | $69.92 | $68.11 | $69.12 | $69.12 | 6,817,782 |
| 2022-08-22 | $69.37 | $69.76 | $67.83 | $68.09 | $68.09 | 4,842,318 |
| 2022-08-19 | $71.56 | $72.14 | $70.51 | $70.84 | $70.84 | 4,797,248 |
| 2022-08-18 | $71.83 | $73.38 | $71.15 | $72.69 | $72.69 | 4,246,091 |
| 2022-08-17 | $73.05 | $73.06 | $69.84 | $71.69 | $71.39 | 6,450,157 |
| 2022-08-16 | $74.12 | $74.79 | $73.36 | $74.09 | $73.78 | 4,169,423 |
| 2022-08-15 | $73.37 | $74.63 | $73.17 | $74.28 | $73.97 | 4,328,840 |
| 2022-08-12 | $71.94 | $73.99 | $71.67 | $73.71 | $73.41 | 4,408,336 |
| 2022-08-11 | $71.12 | $72.35 | $70.77 | $71.37 | $71.08 | 3,732,050 |
| 2022-08-10 | $69.79 | $70.87 | $68.71 | $70.69 | $70.40 | 4,192,715 |
| 2022-08-09 | $69.89 | $70.10 | $67.10 | $68.00 | $67.72 | 5,182,860 |
| 2022-08-08 | $71.16 | $71.81 | $69.68 | $70.90 | $70.61 | 3,131,227 |
| 2022-08-05 | $71.57 | $72.54 | $70.39 | $71.46 | $71.17 | 4,005,681 |
| 2022-08-04 | $73.43 | $73.68 | $72.03 | $72.76 | $72.46 | 3,399,192 |
| 2022-08-03 | $72.25 | $73.57 | $70.52 | $73.22 | $72.92 | 6,170,643 |
| 2022-08-02 | $68.79 | $70.33 | $68.49 | $69.27 | $68.98 | 4,438,569 |
| 2022-08-01 | $68.10 | $69.61 | $67.50 | $69.16 | $68.87 | 3,277,993 |
| 2022-07-29 | $67.10 | $69.31 | $66.45 | $68.86 | $68.58 | 3,880,965 |
| 2022-07-28 | $66.75 | $67.61 | $65.52 | $67.37 | $67.09 | 2,929,251 |
| 2022-07-27 | $64.84 | $67.23 | $64.48 | $66.67 | $66.40 | 5,940,964 |
| 2022-07-26 | $64.41 | $64.74 | $63.39 | $63.49 | $63.23 | 3,028,463 |
| 2022-07-25 | $64.68 | $64.96 | $63.59 | $64.60 | $64.33 | 2,751,720 |
| 2022-07-22 | $66.35 | $66.43 | $64.31 | $64.72 | $64.45 | 4,084,954 |
| 2022-07-21 | $65.94 | $66.23 | $64.57 | $66.20 | $65.93 | 3,163,636 |
| 2022-07-20 | $64.00 | $65.97 | $63.23 | $65.55 | $65.28 | 3,609,653 |
| 2022-07-19 | $62.73 | $64.91 | $62.71 | $64.52 | $64.25 | 4,696,184 |
| 2022-07-18 | $62.94 | $63.60 | $61.36 | $61.75 | $61.50 | 3,554,758 |
| 2022-07-15 | $61.30 | $62.46 | $60.59 | $62.38 | $62.12 | 3,924,815 |
| 2022-07-14 | $59.12 | $61.12 | $58.25 | $60.93 | $60.68 | 3,376,242 |
| 2022-07-13 | $58.19 | $59.71 | $57.85 | $59.34 | $59.10 | 2,944,122 |
| 2022-07-12 | $59.27 | $60.34 | $58.91 | $59.20 | $58.96 | 3,726,174 |
| 2022-07-11 | $58.56 | $59.38 | $58.10 | $58.87 | $58.63 | 4,314,216 |
| 2022-07-08 | $58.03 | $59.62 | $57.50 | $59.45 | $59.20 | 4,484,000 |
| 2022-07-07 | $57.61 | $58.99 | $57.40 | $58.75 | $58.51 | 4,190,266 |
| 2022-07-06 | $56.24 | $56.86 | $55.37 | $56.15 | $55.92 | 4,865,204 |
| 2022-07-05 | $54.96 | $56.16 | $54.33 | $56.14 | $55.91 | 4,536,174 |
| 2022-07-01 | $57.20 | $57.99 | $55.29 | $56.16 | $55.93 | 4,657,487 |
| 2022-06-30 | $57.20 | $59.08 | $56.55 | $58.08 | $57.84 | 5,327,272 |
| 2022-06-29 | $58.77 | $59.06 | $57.31 | $58.05 | $57.81 | 3,981,745 |
| 2022-06-28 | $62.18 | $62.92 | $59.39 | $59.45 | $59.20 | 9,588,389 |
| 2022-06-27 | $61.35 | $61.41 | $60.09 | $60.67 | $60.42 | 3,145,770 |
| 2022-06-24 | $59.07 | $61.08 | $58.72 | $60.58 | $60.33 | 5,795,968 |
| 2022-06-23 | $59.56 | $59.56 | $57.30 | $57.91 | $57.67 | 3,924,204 |
| 2022-06-22 | $58.29 | $59.61 | $57.89 | $58.96 | $58.72 | 4,538,088 |
| 2022-06-21 | $59.29 | $59.88 | $58.73 | $59.35 | $59.11 | 5,083,599 |
| 2022-06-17 | $57.70 | $58.14 | $56.24 | $57.60 | $57.36 | 9,709,909 |
| 2022-06-16 | $59.84 | $59.84 | $56.62 | $57.13 | $56.89 | 8,197,103 |
| 2022-06-15 | $61.58 | $62.73 | $60.34 | $61.55 | $61.30 | 4,726,119 |
| 2022-06-14 | $60.71 | $61.49 | $60.00 | $60.95 | $60.70 | 5,207,717 |
| 2022-06-13 | $62.13 | $62.97 | $59.84 | $59.98 | $59.73 | 7,404,622 |
| 2022-06-10 | $65.28 | $65.81 | $63.67 | $64.15 | $63.89 | 5,841,054 |
| 2022-06-09 | $68.18 | $69.35 | $66.55 | $66.63 | $66.36 | 4,904,136 |
| 2022-06-08 | $70.33 | $70.37 | $68.34 | $68.91 | $68.63 | 4,467,111 |
| 2022-06-07 | $69.77 | $70.90 | $69.02 | $70.68 | $70.39 | 3,067,605 |
| 2022-06-06 | $72.43 | $72.65 | $69.83 | $70.23 | $69.94 | 3,859,948 |
| 2022-06-03 | $72.08 | $72.20 | $70.98 | $71.24 | $70.95 | 3,542,640 |
| 2022-06-02 | $70.38 | $73.36 | $70.38 | $73.32 | $73.02 | 3,898,304 |
| 2022-06-01 | $72.87 | $73.18 | $70.12 | $71.16 | $70.87 | 4,030,451 |
| 2022-05-31 | $72.47 | $73.30 | $70.79 | $72.65 | $72.35 | 7,184,704 |
| 2022-05-27 | $70.77 | $72.82 | $70.64 | $72.79 | $72.49 | 5,133,341 |
| 2022-05-26 | $67.98 | $70.49 | $67.62 | $70.06 | $69.77 | 4,740,417 |
| 2022-05-25 | $66.35 | $68.72 | $66.30 | $68.06 | $67.78 | 4,546,698 |
| 2022-05-24 | $66.04 | $67.57 | $65.82 | $67.10 | $66.82 | 5,462,339 |
| 2022-05-23 | $66.66 | $68.24 | $65.69 | $67.00 | $66.72 | 5,621,423 |
| 2022-05-20 | $67.44 | $67.50 | $64.06 | $66.67 | $66.40 | 6,085,636 |
| 2022-05-19 | $65.69 | $67.90 | $65.22 | $66.01 | $65.74 | 4,098,397 |
| 2022-05-18 | $68.40 | $69.01 | $65.72 | $66.14 | $65.59 | 6,197,639 |
| 2022-05-17 | $67.42 | $69.30 | $67.19 | $69.20 | $68.63 | 5,024,958 |
| 2022-05-16 | $66.38 | $66.95 | $65.62 | $65.93 | $65.38 | 4,988,558 |
| 2022-05-13 | $66.59 | $67.73 | $65.91 | $67.03 | $66.48 | 5,673,230 |
| 2022-05-12 | $64.14 | $65.54 | $63.52 | $65.43 | $64.89 | 6,090,919 |
| 2022-05-11 | $67.33 | $67.94 | $64.45 | $64.56 | $64.03 | 6,486,886 |
| 2022-05-10 | $68.63 | $69.41 | $65.74 | $68.25 | $67.69 | 8,622,212 |
| 2022-05-09 | $66.22 | $67.31 | $64.10 | $64.31 | $63.78 | 6,579,400 |
| 2022-05-06 | $67.46 | $68.65 | $66.30 | $67.56 | $67.00 | 4,157,741 |
| 2022-05-05 | $69.30 | $70.07 | $67.12 | $68.10 | $67.54 | 7,453,723 |
| 2022-05-04 | $68.30 | $70.81 | $66.39 | $70.70 | $70.12 | 5,273,476 |
| 2022-05-03 | $67.50 | $68.64 | $66.58 | $68.19 | $67.63 | 4,029,921 |
| 2022-05-02 | $65.64 | $67.91 | $64.97 | $67.86 | $67.30 | 5,580,696 |
| 2022-04-29 | $67.40 | $68.48 | $64.95 | $65.20 | $64.66 | 4,837,720 |
| 2022-04-28 | $65.79 | $68.97 | $64.75 | $68.18 | $67.62 | 4,864,261 |
| 2022-04-27 | $63.53 | $66.36 | $63.34 | $64.39 | $63.86 | 5,314,068 |
| 2022-04-26 | $67.12 | $67.35 | $65.14 | $65.17 | $64.63 | 5,032,222 |
| 2022-04-25 | $65.74 | $68.21 | $65.54 | $68.10 | $67.54 | 4,919,341 |
| 2022-04-22 | $67.51 | $67.85 | $65.95 | $66.07 | $65.52 | 4,751,527 |
| 2022-04-21 | $70.04 | $70.89 | $67.23 | $67.62 | $67.06 | 3,910,577 |
| 2022-04-20 | $69.69 | $70.87 | $68.87 | $69.15 | $68.58 | 3,761,405 |
| 2022-04-19 | $67.50 | $69.18 | $67.00 | $68.90 | $68.33 | 3,976,186 |
| 2022-04-18 | $65.00 | $68.21 | $65.00 | $67.24 | $66.68 | 6,758,432 |
| 2022-04-14 | $67.04 | $67.09 | $65.13 | $65.22 | $64.68 | 4,127,345 |
| 2022-04-13 | $65.79 | $66.97 | $65.26 | $66.76 | $66.21 | 3,770,898 |
| 2022-04-12 | $67.05 | $67.72 | $65.10 | $65.47 | $64.93 | 3,281,567 |
| 2022-04-11 | $65.48 | $66.67 | $65.19 | $65.81 | $65.27 | 4,261,986 |
| 2022-04-08 | $67.61 | $67.87 | $66.12 | $66.32 | $65.77 | 4,194,422 |
| 2022-04-07 | $68.25 | $69.21 | $66.59 | $68.19 | $67.63 | 4,658,731 |
| 2022-04-06 | $68.95 | $70.15 | $68.17 | $68.28 | $67.72 | 7,284,252 |
| 2022-04-05 | $73.58 | $74.13 | $69.97 | $70.09 | $69.51 | 5,983,711 |
| 2022-04-04 | $74.32 | $75.46 | $73.52 | $74.38 | $73.76 | 3,449,379 |
| 2022-04-01 | $75.67 | $75.99 | $73.19 | $73.97 | $73.36 | 4,366,211 |
| 2022-03-31 | $76.78 | $77.35 | $75.02 | $75.14 | $74.52 | 4,811,568 |
| 2022-03-30 | $78.93 | $79.25 | $76.04 | $76.39 | $75.76 | 4,322,201 |
| 2022-03-29 | $78.84 | $80.10 | $78.20 | $79.78 | $79.12 | 4,481,361 |
| 2022-03-28 | $74.85 | $77.60 | $74.85 | $77.45 | $76.81 | 3,840,036 |
| 2022-03-25 | $77.45 | $77.64 | $76.02 | $77.16 | $76.52 | 3,223,850 |
| 2022-03-24 | $74.46 | $77.79 | $74.15 | $77.68 | $77.04 | 5,363,681 |
| 2022-03-23 | $75.92 | $76.24 | $73.62 | $73.77 | $73.16 | 8,146,925 |
| 2022-03-22 | $76.48 | $77.69 | $76.15 | $76.39 | $75.76 | 3,762,278 |
| 2022-03-21 | $76.88 | $77.56 | $75.23 | $76.57 | $75.94 | 5,176,841 |
| 2022-03-18 | $74.92 | $77.54 | $74.13 | $77.29 | $76.65 | 8,166,495 |
| 2022-03-17 | $73.91 | $75.48 | $73.81 | $75.42 | $74.80 | 3,704,784 |
| 2022-03-16 | $72.48 | $74.83 | $71.53 | $74.75 | $74.13 | 6,361,980 |
| 2022-03-15 | $68.86 | $71.83 | $68.78 | $71.62 | $71.03 | 5,834,984 |
| 2022-03-14 | $68.74 | $69.69 | $67.18 | $68.13 | $67.57 | 5,887,288 |
| 2022-03-11 | $70.96 | $71.61 | $68.90 | $69.04 | $68.47 | 3,528,704 |
| 2022-03-10 | $69.29 | $70.30 | $68.50 | $69.85 | $69.27 | 3,607,907 |
| 2022-03-09 | $70.90 | $71.84 | $69.96 | $70.88 | $70.29 | 6,711,334 |
| 2022-03-08 | $65.33 | $70.52 | $64.26 | $68.53 | $67.96 | 8,018,964 |
| 2022-03-07 | $67.88 | $68.60 | $65.08 | $65.14 | $64.60 | 6,677,559 |
| 2022-03-04 | $68.13 | $68.81 | $66.78 | $67.76 | $67.20 | 4,436,026 |
| 2022-03-03 | $70.49 | $70.57 | $68.42 | $69.04 | $68.47 | 4,334,055 |
| 2022-03-02 | $68.44 | $70.71 | $68.26 | $69.74 | $69.16 | 7,324,053 |
| 2022-03-01 | $70.13 | $70.62 | $67.26 | $67.90 | $67.34 | 7,327,048 |
| 2022-02-28 | $71.20 | $71.73 | $68.94 | $70.33 | $69.75 | 7,527,721 |
| 2022-02-25 | $71.11 | $72.26 | $70.06 | $72.15 | $71.55 | 7,448,073 |
| 2022-02-24 | $67.50 | $71.44 | $66.57 | $71.26 | $70.67 | 10,786,238 |
| 2022-02-23 | $72.84 | $73.58 | $70.11 | $70.30 | $69.72 | 4,527,247 |
| 2022-02-22 | $70.93 | $73.19 | $70.64 | $71.79 | $71.20 | 4,998,964 |
| 2022-02-18 | $71.32 | $72.58 | $70.45 | $71.78 | $71.19 | 4,141,629 |
| 2022-02-17 | $74.25 | $74.59 | $71.04 | $71.17 | $70.33 | 4,860,652 |
| 2022-02-16 | $74.50 | $75.84 | $73.79 | $75.50 | $74.61 | 4,103,989 |
| 2022-02-15 | $72.85 | $75.23 | $72.81 | $74.98 | $74.10 | 3,938,897 |
| 2022-02-14 | $71.88 | $73.42 | $70.25 | $71.19 | $70.35 | 3,802,648 |
| 2022-02-11 | $74.94 | $75.64 | $70.79 | $71.33 | $70.49 | 5,801,608 |
| 2022-02-10 | $76.09 | $78.62 | $74.45 | $74.93 | $74.05 | 6,469,397 |
| 2022-02-09 | $76.71 | $78.52 | $74.88 | $78.43 | $77.51 | 7,302,603 |
| 2022-02-08 | $73.58 | $75.73 | $73.24 | $75.44 | $74.55 | 4,993,107 |
| 2022-02-07 | $73.69 | $74.77 | $72.74 | $73.65 | $72.78 | 5,335,195 |
| 2022-02-04 | $72.11 | $74.29 | $70.44 | $73.18 | $72.32 | 7,395,016 |
| 2022-02-03 | $77.16 | $77.32 | $73.90 | $74.17 | $73.30 | 8,356,586 |
| 2022-02-02 | $79.23 | $79.52 | $77.73 | $79.04 | $78.11 | 4,649,448 |
| 2022-02-01 | $77.44 | $78.44 | $75.66 | $78.29 | $77.37 | 3,920,881 |
| 2022-01-31 | $74.10 | $77.69 | $73.67 | $77.48 | $76.57 | 6,281,569 |
| 2022-01-28 | $70.94 | $72.32 | $68.77 | $72.22 | $71.37 | 4,636,119 |
| 2022-01-27 | $74.70 | $75.37 | $70.60 | $71.04 | $70.21 | 5,503,632 |
| 2022-01-26 | $74.97 | $77.37 | $72.75 | $74.39 | $73.52 | 5,656,977 |
| 2022-01-25 | $72.07 | $74.44 | $71.73 | $72.54 | $71.69 | 5,095,602 |
| 2022-01-24 | $71.88 | $75.02 | $69.57 | $74.85 | $73.97 | 7,057,047 |
| 2022-01-21 | $73.35 | $76.10 | $73.03 | $73.33 | $72.47 | 6,026,931 |
| 2022-01-20 | $77.40 | $78.00 | $73.89 | $73.97 | $73.10 | 5,237,239 |
| 2022-01-19 | $79.97 | $80.43 | $76.60 | $76.66 | $75.76 | 4,000,740 |
| 2022-01-18 | $82.21 | $82.38 | $79.10 | $79.33 | $78.40 | 5,485,621 |
| 2022-01-14 | $82.82 | $84.38 | $82.77 | $84.29 | $83.30 | 3,996,556 |
| 2022-01-13 | $86.04 | $86.80 | $83.41 | $83.69 | $82.71 | 3,710,972 |
| 2022-01-12 | $85.19 | $86.46 | $84.49 | $85.23 | $84.23 | 3,118,038 |
| 2022-01-11 | $82.49 | $84.73 | $81.81 | $84.61 | $83.62 | 3,425,652 |
| 2022-01-10 | $80.79 | $83.12 | $80.22 | $82.93 | $81.96 | 3,670,907 |
| 2022-01-07 | $85.25 | $85.79 | $81.86 | $81.93 | $80.97 | 4,607,543 |
| 2022-01-06 | $84.77 | $86.00 | $84.39 | $85.30 | $84.30 | 3,039,522 |
| 2022-01-05 | $87.23 | $87.93 | $84.43 | $84.52 | $83.53 | 4,219,556 |
| 2022-01-04 | $88.40 | $88.97 | $85.25 | $87.47 | $86.44 | 3,029,829 |
| 2022-01-03 | $87.52 | $88.50 | $86.92 | $88.00 | $86.97 | 3,183,731 |
| 2021-12-31 | $87.42 | $87.61 | $86.63 | $87.06 | $86.04 | 1,441,294 |
| 2021-12-30 | $88.20 | $88.59 | $86.80 | $87.08 | $86.06 | 1,659,398 |
| 2021-12-29 | $88.25 | $89.06 | $88.06 | $88.24 | $87.20 | 1,451,436 |
| 2021-12-28 | $89.98 | $90.00 | $87.73 | $88.03 | $87.00 | 3,335,002 |
| 2021-12-27 | $87.35 | $89.43 | $87.30 | $89.35 | $88.30 | 2,311,256 |
| 2021-12-23 | $86.75 | $87.49 | $86.62 | $86.93 | $85.91 | 2,193,793 |
| 2021-12-22 | $84.47 | $86.44 | $84.36 | $86.37 | $85.35 | 2,551,213 |
| 2021-12-21 | $84.14 | $85.52 | $83.54 | $85.34 | $84.34 | 5,626,660 |
| 2021-12-20 | $83.04 | $83.50 | $81.41 | $82.60 | $81.63 | 3,089,019 |
| 2021-12-17 | $83.75 | $85.85 | $83.42 | $84.36 | $83.37 | 9,012,990 |
| 2021-12-16 | $87.36 | $88.16 | $84.01 | $84.53 | $83.54 | 4,718,931 |
| 2021-12-15 | $85.27 | $88.11 | $83.71 | $87.94 | $86.91 | 4,499,264 |
| 2021-12-14 | $84.03 | $85.37 | $83.41 | $84.89 | $83.89 | 4,250,612 |
| 2021-12-13 | $87.39 | $87.75 | $84.96 | $85.16 | $84.16 | 2,798,240 |
| 2021-12-10 | $88.06 | $88.87 | $86.29 | $87.13 | $86.11 | 3,327,975 |
| 2021-12-09 | $86.71 | $89.04 | $86.50 | $86.63 | $85.61 | 5,070,974 |
| 2021-12-08 | $88.48 | $88.65 | $86.44 | $87.34 | $86.31 | 3,864,381 |
| 2021-12-07 | $85.62 | $88.99 | $85.47 | $88.89 | $87.85 | 4,043,046 |
| 2021-12-06 | $85.13 | $85.56 | $81.70 | $83.95 | $82.96 | 4,746,788 |
| 2021-12-03 | $85.84 | $87.25 | $84.22 | $85.27 | $84.27 | 5,530,735 |
| 2021-12-02 | $82.90 | $85.29 | $82.12 | $84.24 | $83.25 | 4,222,970 |
| 2021-12-01 | $84.79 | $88.93 | $84.24 | $84.47 | $83.48 | 6,156,444 |
| 2021-11-30 | $83.87 | $85.75 | $82.50 | $83.43 | $82.45 | 7,392,194 |
| 2021-11-29 | $81.47 | $84.59 | $81.47 | $84.40 | $83.41 | 4,371,968 |
| 2021-11-26 | $81.56 | $82.04 | $79.53 | $80.07 | $79.13 | 3,198,572 |
| 2021-11-24 | $82.18 | $84.00 | $81.24 | $83.91 | $82.92 | 2,205,814 |
| 2021-11-23 | $82.81 | $83.78 | $81.96 | $83.31 | $82.33 | 6,724,737 |
| 2021-11-22 | $82.75 | $84.38 | $82.12 | $82.69 | $81.72 | 5,895,923 |
| 2021-11-19 | $83.22 | $83.94 | $82.30 | $82.68 | $81.71 | 2,568,759 |
| 2021-11-18 | $83.75 | $83.99 | $81.95 | $83.31 | $82.33 | 2,270,893 |
| 2021-11-17 | $83.94 | $84.00 | $82.56 | $82.86 | $81.66 | 2,986,261 |
| 2021-11-16 | $82.53 | $84.51 | $82.49 | $84.26 | $83.04 | 2,668,303 |
| 2021-11-15 | $84.71 | $85.31 | $82.93 | $83.21 | $82.00 | 2,656,742 |
| 2021-11-12 | $83.54 | $84.63 | $82.83 | $83.35 | $82.14 | 2,550,293 |
| 2021-11-11 | $82.73 | $83.68 | $81.55 | $83.50 | $82.29 | 3,787,896 |
| 2021-11-10 | $81.45 | $82.95 | $79.72 | $80.96 | $79.79 | 5,912,865 |
| 2021-11-09 | $84.13 | $84.76 | $81.69 | $82.92 | $81.72 | 4,918,890 |
| 2021-11-08 | $87.41 | $87.52 | $81.72 | $84.17 | $82.95 | 7,440,691 |
| 2021-11-05 | $82.31 | $87.19 | $82.06 | $85.76 | $84.52 | 6,066,700 |
| 2021-11-04 | $80.63 | $83.13 | $78.79 | $82.92 | $81.72 | 6,614,466 |
| 2021-11-03 | $78.72 | $80.29 | $78.00 | $79.77 | $78.61 | 4,067,452 |
| 2021-11-02 | $76.68 | $78.93 | $76.66 | $78.78 | $77.64 | 3,332,773 |
| 2021-11-01 | $74.60 | $77.49 | $74.48 | $76.90 | $75.79 | 4,104,010 |
| 2021-10-29 | $73.72 | $74.81 | $73.58 | $74.09 | $73.02 | 2,594,501 |
| 2021-10-28 | $73.13 | $75.37 | $73.13 | $74.43 | $73.35 | 3,506,117 |
| 2021-10-27 | $71.91 | $73.49 | $71.33 | $72.37 | $71.32 | 5,055,565 |
| 2021-10-26 | $76.82 | $76.98 | $73.75 | $73.79 | $72.72 | 3,469,243 |
| 2021-10-25 | $75.73 | $76.35 | $74.97 | $75.80 | $74.70 | 2,054,844 |
| 2021-10-22 | $76.02 | $76.75 | $74.75 | $75.20 | $74.11 | 2,459,989 |
| 2021-10-21 | $74.33 | $76.12 | $74.33 | $76.01 | $74.91 | 1,843,936 |
| 2021-10-20 | $74.73 | $75.27 | $74.39 | $74.88 | $73.79 | 2,697,120 |
| 2021-10-19 | $73.99 | $75.00 | $73.57 | $74.85 | $73.76 | 2,085,414 |
| 2021-10-18 | $72.05 | $73.86 | $71.65 | $73.81 | $72.74 | 2,387,533 |
| 2021-10-15 | $73.17 | $73.48 | $72.47 | $72.78 | $71.72 | 2,837,212 |
| 2021-10-14 | $71.50 | $72.54 | $71.31 | $72.48 | $71.43 | 3,668,804 |
| 2021-10-13 | $71.50 | $71.61 | $70.02 | $70.25 | $69.23 | 4,825,878 |
| 2021-10-12 | $144.85 | $145.65 | $139.72 | $140.99 | $69.47 | 4,855,156 |
| 2021-10-11 | $145.66 | $147.77 | $143.81 | $143.91 | $70.91 | 2,893,050 |
| 2021-10-08 | $149.81 | $149.91 | $145.18 | $146.14 | $72.01 | 4,538,786 |
| 2021-10-07 | $149.83 | $151.43 | $149.02 | $149.25 | $73.54 | 3,126,540 |
| 2021-10-06 | $146.03 | $148.17 | $145.65 | $147.75 | $72.80 | 2,847,362 |
| 2021-10-05 | $148.39 | $149.58 | $147.15 | $148.02 | $72.94 | 4,976,056 |
| 2021-10-04 | $150.87 | $151.48 | $145.75 | $146.62 | $72.25 | 5,449,874 |
| 2021-10-01 | $154.60 | $154.69 | $151.12 | $152.71 | $75.25 | 4,276,894 |
| 2021-09-30 | $154.70 | $155.76 | $152.96 | $153.49 | $75.63 | 2,830,744 |
| 2021-09-29 | $157.95 | $158.66 | $152.92 | $153.07 | $75.43 | 4,455,616 |
| 2021-09-28 | $161.68 | $163.58 | $158.23 | $158.34 | $78.02 | 4,259,464 |
| 2021-09-27 | $163.87 | $166.13 | $162.45 | $166.08 | $81.84 | 2,488,740 |
| 2021-09-24 | $164.13 | $165.69 | $163.55 | $165.30 | $81.45 | 1,901,706 |
| 2021-09-23 | $161.19 | $165.77 | $161.19 | $165.17 | $81.39 | 3,162,934 |
| 2021-09-22 | $158.92 | $161.89 | $157.92 | $161.49 | $79.57 | 3,016,542 |
| 2021-09-21 | $157.48 | $158.49 | $155.08 | $157.29 | $77.50 | 5,091,342 |
| 2021-09-20 | $158.21 | $158.38 | $154.31 | $156.51 | $77.12 | 5,917,850 |
| 2021-09-17 | $162.61 | $163.00 | $159.34 | $161.10 | $79.38 | 10,976,228 |
| 2021-09-16 | $160.48 | $164.19 | $160.23 | $163.11 | $80.37 | 3,386,328 |
| 2021-09-15 | $160.75 | $162.24 | $159.33 | $162.19 | $79.92 | 3,434,652 |
| 2021-09-14 | $161.56 | $162.33 | $159.04 | $160.65 | $79.16 | 3,584,390 |
| 2021-09-13 | $159.75 | $160.76 | $157.66 | $160.70 | $79.19 | 3,697,470 |
| 2021-09-10 | $157.28 | $160.75 | $157.28 | $157.48 | $77.60 | 3,836,466 |
| 2021-09-09 | $154.55 | $156.81 | $153.62 | $155.97 | $76.85 | 3,060,988 |
| 2021-09-08 | $155.66 | $155.99 | $152.99 | $154.29 | $76.03 | 2,370,816 |
| 2021-09-07 | $157.31 | $157.31 | $155.43 | $156.03 | $76.88 | 2,510,156 |
| 2021-09-03 | $156.13 | $158.10 | $155.78 | $156.83 | $77.28 | 2,077,540 |
| 2021-09-02 | $155.63 | $156.59 | $155.14 | $156.27 | $77.00 | 3,659,524 |
| 2021-09-01 | $158.65 | $158.68 | $155.03 | $155.61 | $76.68 | 3,887,510 |
| 2021-08-31 | $159.07 | $159.08 | $155.00 | $157.36 | $77.54 | 4,378,342 |
| 2021-08-30 | $159.74 | $160.18 | $158.00 | $159.01 | $78.35 | 2,886,580 |
| 2021-08-27 | $156.25 | $160.36 | $155.78 | $159.38 | $78.53 | 4,060,560 |
| 2021-08-26 | $151.00 | $156.32 | $150.47 | $155.94 | $76.84 | 5,169,130 |
| 2021-08-25 | $150.89 | $152.50 | $149.35 | $151.45 | $74.63 | 5,766,892 |
| 2021-08-24 | $148.52 | $150.10 | $147.79 | $148.05 | $72.95 | 2,292,422 |
| 2021-08-23 | $146.01 | $148.36 | $145.65 | $147.88 | $72.87 | 4,887,278 |
| 2021-08-20 | $144.39 | $146.12 | $142.94 | $144.84 | $71.37 | 5,313,646 |
| 2021-08-19 | $142.32 | $144.79 | $140.98 | $144.25 | $71.08 | 3,787,554 |
| 2021-08-18 | $144.73 | $146.71 | $143.45 | $143.67 | $70.58 | 2,989,506 |
| 2021-08-17 | $148.35 | $148.51 | $144.29 | $145.69 | $71.57 | 4,056,322 |
| 2021-08-16 | $151.50 | $152.55 | $149.91 | $150.41 | $73.89 | 2,996,984 |
| 2021-08-13 | $150.70 | $152.05 | $149.97 | $151.57 | $74.46 | 2,320,566 |
| 2021-08-12 | $149.80 | $151.90 | $147.02 | $151.15 | $74.25 | 6,965,316 |
| 2021-08-11 | $151.50 | $151.50 | $147.71 | $150.47 | $73.92 | 2,056,282 |
| 2021-08-10 | $149.82 | $151.02 | $147.53 | $150.50 | $73.94 | 3,420,760 |
| 2021-08-09 | $150.51 | $150.51 | $147.89 | $149.50 | $73.44 | 2,915,004 |
| 2021-08-06 | $148.89 | $150.15 | $148.29 | $149.73 | $73.56 | 3,035,514 |
| 2021-08-05 | $148.00 | $149.79 | $146.54 | $149.78 | $73.58 | 3,313,520 |
| 2021-08-04 | $147.91 | $151.34 | $147.31 | $147.51 | $72.47 | 6,037,942 |
| 2021-08-03 | $145.72 | $147.52 | $142.97 | $146.82 | $72.13 | 4,502,066 |
| 2021-08-02 | $147.22 | $151.63 | $144.79 | $144.99 | $71.23 | 7,295,136 |
| 2021-07-30 | $139.76 | $143.21 | $139.71 | $143.12 | $70.31 | 3,442,118 |
| 2021-07-29 | $140.00 | $141.26 | $138.67 | $141.03 | $69.28 | 2,490,182 |
| 2021-07-28 | $136.85 | $138.77 | $136.11 | $137.88 | $67.74 | 3,511,080 |
| 2021-07-27 | $138.55 | $138.96 | $132.75 | $135.95 | $66.79 | 4,063,560 |
| 2021-07-26 | $138.39 | $139.95 | $138.04 | $139.39 | $68.48 | 2,309,706 |
| 2021-07-23 | $139.84 | $140.14 | $137.38 | $139.22 | $68.39 | 2,074,040 |
| 2021-07-22 | $138.54 | $138.90 | $137.29 | $138.38 | $67.98 | 4,917,520 |
| 2021-07-21 | $137.71 | $140.70 | $137.01 | $140.66 | $69.10 | 3,573,024 |
| 2021-07-20 | $132.34 | $138.31 | $131.83 | $137.03 | $67.32 | 6,437,808 |
| 2021-07-19 | $131.69 | $132.00 | $129.06 | $131.98 | $64.84 | 8,572,512 |
| 2021-07-16 | $138.10 | $139.20 | $133.47 | $133.76 | $65.71 | 3,635,954 |
| 2021-07-15 | $141.34 | $141.71 | $135.98 | $137.45 | $67.52 | 5,767,250 |
| 2021-07-14 | $145.11 | $146.78 | $143.25 | $143.54 | $70.52 | 4,049,136 |
| 2021-07-13 | $145.15 | $145.80 | $143.78 | $143.93 | $70.71 | 2,878,310 |
| 2021-07-12 | $143.68 | $146.27 | $143.37 | $146.19 | $71.82 | 2,808,302 |
| 2021-07-09 | $141.68 | $144.50 | $140.30 | $144.02 | $70.75 | 3,285,148 |
| 2021-07-08 | $141.01 | $142.23 | $138.31 | $141.02 | $69.28 | 3,486,774 |
| 2021-07-07 | $147.38 | $147.47 | $141.90 | $143.51 | $70.50 | 3,721,756 |
| 2021-07-06 | $147.33 | $148.03 | $143.60 | $146.13 | $71.79 | 4,011,672 |
| 2021-07-02 | $148.86 | $149.05 | $146.74 | $148.25 | $72.83 | 3,002,392 |
| 2021-07-01 | $149.85 | $150.88 | $147.47 | $147.70 | $72.56 | 2,979,214 |
| 2021-06-30 | $152.59 | $152.74 | $148.99 | $149.74 | $73.56 | 4,135,512 |
| 2021-06-29 | $152.02 | $153.20 | $150.71 | $152.82 | $75.07 | 2,174,688 |
| 2021-06-28 | $150.08 | $153.35 | $149.78 | $152.32 | $74.83 | 3,760,172 |
| 2021-06-25 | $149.83 | $151.25 | $147.99 | $148.77 | $73.09 | 4,496,644 |
| 2021-06-24 | $147.85 | $149.92 | $147.35 | $149.12 | $73.26 | 3,971,018 |
| 2021-06-23 | $145.68 | $147.64 | $145.47 | $146.46 | $71.95 | 1,890,920 |
| 2021-06-22 | $147.70 | $147.72 | $145.72 | $145.88 | $71.67 | 4,633,290 |
| 2021-06-21 | $146.61 | $148.27 | $145.44 | $147.75 | $72.58 | 3,377,712 |
| 2021-06-18 | $148.95 | $149.32 | $144.07 | $145.62 | $71.54 | 7,738,458 |
| 2021-06-17 | $151.38 | $152.85 | $148.46 | $150.23 | $73.80 | 4,524,530 |
| 2021-06-16 | $154.64 | $155.74 | $150.75 | $152.39 | $74.86 | 3,248,272 |
| 2021-06-15 | $155.48 | $156.47 | $153.46 | $153.95 | $75.63 | 2,268,418 |
| 2021-06-14 | $154.52 | $155.89 | $152.26 | $155.76 | $76.52 | 2,909,068 |
| 2021-06-11 | $154.17 | $154.21 | $152.65 | $154.09 | $75.70 | 1,428,134 |
| 2021-06-10 | $152.43 | $154.54 | $151.42 | $153.44 | $75.38 | 2,365,008 |
| 2021-06-09 | $153.28 | $153.97 | $151.47 | $151.81 | $74.58 | 2,041,524 |
| 2021-06-08 | $155.91 | $156.05 | $151.21 | $152.61 | $74.97 | 1,763,638 |
| 2021-06-07 | $154.50 | $155.39 | $153.03 | $153.57 | $75.44 | 2,170,530 |
| 2021-06-04 | $153.37 | $155.61 | $152.68 | $155.38 | $76.33 | 2,868,424 |
| 2021-06-03 | $153.01 | $153.72 | $150.77 | $151.71 | $74.53 | 3,726,204 |
| 2021-06-02 | $154.54 | $156.37 | $153.68 | $155.49 | $76.39 | 2,805,102 |
| 2021-06-01 | $158.00 | $159.68 | $155.21 | $155.32 | $76.30 | 2,633,960 |
| 2021-05-28 | $156.23 | $157.65 | $155.32 | $156.95 | $77.10 | 2,324,026 |
| 2021-05-27 | $155.25 | $157.31 | $154.44 | $155.75 | $76.51 | 3,353,710 |
| 2021-05-26 | $154.76 | $156.25 | $153.38 | $155.54 | $76.41 | 3,782,646 |
| 2021-05-25 | $155.49 | $156.13 | $152.41 | $154.75 | $76.02 | 2,686,758 |
| 2021-05-24 | $151.15 | $154.87 | $151.15 | $154.10 | $75.70 | 2,816,196 |
| 2021-05-21 | $150.21 | $151.88 | $148.59 | $149.81 | $73.60 | 3,385,312 |
| 2021-05-20 | $147.55 | $151.95 | $147.55 | $151.15 | $74.25 | 3,906,294 |
| 2021-05-19 | $139.85 | $147.56 | $139.36 | $146.99 | $72.01 | 4,007,444 |
| 2021-05-18 | $142.54 | $145.74 | $142.28 | $142.43 | $69.78 | 2,751,628 |
| 2021-05-17 | $143.70 | $144.52 | $140.80 | $143.52 | $70.31 | 2,226,106 |
| 2021-05-14 | $144.20 | $147.06 | $142.39 | $145.47 | $71.27 | 3,763,620 |
| 2021-05-13 | $141.12 | $143.93 | $139.71 | $142.12 | $69.63 | 3,801,248 |
| 2021-05-12 | $141.95 | $143.08 | $138.54 | $139.14 | $68.17 | 5,059,336 |
| 2021-05-11 | $140.21 | $145.85 | $138.62 | $145.51 | $71.29 | 4,379,518 |
| 2021-05-10 | $148.76 | $149.12 | $143.20 | $143.31 | $70.21 | 4,435,834 |
| 2021-05-07 | $152.42 | $152.42 | $148.08 | $149.75 | $73.37 | 4,884,840 |
| 2021-05-06 | $145.38 | $146.75 | $143.32 | $146.51 | $71.78 | 5,083,340 |
| 2021-05-05 | $147.10 | $149.27 | $144.21 | $145.64 | $71.35 | 4,161,438 |
| 2021-05-04 | $146.59 | $146.74 | $143.21 | $144.88 | $70.98 | 5,769,112 |
| 2021-05-03 | $152.45 | $152.82 | $147.32 | $148.13 | $72.57 | 3,224,314 |
| 2021-04-30 | $153.46 | $154.88 | $149.56 | $150.29 | $73.63 | 4,010,654 |
| 2021-04-29 | $156.08 | $156.86 | $153.57 | $155.91 | $76.38 | 2,016,772 |
| 2021-04-28 | $156.68 | $156.76 | $154.02 | $154.62 | $75.75 | 2,967,846 |
| 2021-04-27 | $159.40 | $161.42 | $157.30 | $157.49 | $77.16 | 3,685,256 |
| 2021-04-26 | $156.18 | $159.96 | $155.72 | $159.16 | $77.98 | 3,840,558 |
| 2021-04-23 | $152.97 | $157.22 | $152.76 | $156.38 | $76.61 | 4,632,352 |
| 2021-04-22 | $154.30 | $155.15 | $150.47 | $151.37 | $74.16 | 3,307,866 |
| 2021-04-21 | $149.38 | $154.94 | $147.90 | $154.65 | $75.77 | 3,761,838 |
| 2021-04-20 | $152.75 | $153.49 | $148.69 | $149.73 | $73.36 | 3,369,076 |
| 2021-04-19 | $157.70 | $158.06 | $152.70 | $154.03 | $75.46 | 2,946,090 |
| 2021-04-16 | $160.08 | $160.59 | $158.11 | $158.29 | $77.55 | 2,504,532 |
| 2021-04-15 | $158.79 | $160.82 | $157.16 | $160.42 | $78.59 | 2,733,056 |
| 2021-04-14 | $156.51 | $159.48 | $155.40 | $156.32 | $76.58 | 2,167,458 |
| 2021-04-13 | $159.70 | $160.56 | $154.29 | $157.36 | $77.09 | 3,042,006 |
| 2021-04-12 | $160.35 | $160.73 | $157.04 | $158.77 | $77.79 | 2,724,582 |
| 2021-04-09 | $160.73 | $162.51 | $159.93 | $161.73 | $79.24 | 2,659,152 |
| 2021-04-08 | $161.31 | $161.90 | $158.73 | $161.79 | $79.26 | 2,926,090 |
| 2021-04-07 | $161.20 | $161.95 | $158.86 | $159.71 | $78.25 | 2,248,942 |
| 2021-04-06 | $162.44 | $164.28 | $160.08 | $160.74 | $78.75 | 2,843,988 |
| 2021-04-05 | $163.24 | $164.48 | $160.91 | $163.82 | $80.26 | 4,198,186 |
| 2021-04-01 | $157.50 | $160.38 | $156.80 | $160.17 | $78.47 | 4,140,634 |
| 2021-03-31 | $152.20 | $156.22 | $151.64 | $155.22 | $76.05 | 4,103,356 |
| 2021-03-30 | $150.12 | $151.28 | $148.67 | $150.11 | $73.54 | 2,794,224 |
| 2021-03-29 | $153.13 | $154.27 | $148.81 | $150.85 | $73.91 | 3,425,312 |
| 2021-03-26 | $146.71 | $155.71 | $146.27 | $155.42 | $76.14 | 4,343,012 |
| 2021-03-25 | $144.42 | $148.20 | $142.31 | $147.16 | $72.10 | 3,459,394 |
| 2021-03-24 | $152.65 | $153.08 | $146.69 | $146.76 | $71.90 | 3,509,340 |
| 2021-03-23 | $158.24 | $158.24 | $148.43 | $149.98 | $73.48 | 4,933,522 |
| 2021-03-22 | $152.88 | $156.57 | $152.64 | $154.86 | $75.87 | 4,816,568 |
| 2021-03-19 | $146.00 | $152.29 | $143.25 | $150.06 | $73.52 | 10,437,186 |
| 2021-03-18 | $149.60 | $151.59 | $145.26 | $145.49 | $71.28 | 4,121,014 |
| 2021-03-17 | $147.62 | $154.32 | $146.68 | $153.82 | $75.36 | 3,583,184 |
| 2021-03-16 | $150.78 | $153.52 | $148.60 | $149.90 | $73.44 | 4,376,462 |
| 2021-03-15 | $146.37 | $149.91 | $146.05 | $149.56 | $73.27 | 3,279,492 |
| 2021-03-12 | $144.91 | $147.82 | $143.73 | $147.45 | $72.24 | 2,962,220 |
| 2021-03-11 | $145.85 | $149.45 | $145.00 | $148.21 | $72.61 | 5,516,916 |
| 2021-03-10 | $148.38 | $148.40 | $141.27 | $141.32 | $69.24 | 3,930,102 |
| 2021-03-09 | $142.03 | $146.68 | $141.07 | $145.46 | $71.26 | 4,900,252 |
| 2021-03-08 | $144.34 | $146.44 | $136.50 | $136.75 | $67.00 | 4,570,478 |
| 2021-03-05 | $144.04 | $145.96 | $135.52 | $145.44 | $71.25 | 6,643,836 |
| 2021-03-04 | $148.17 | $149.21 | $138.70 | $140.09 | $68.63 | 5,098,194 |
| 2021-03-03 | $151.40 | $154.04 | $147.63 | $148.37 | $72.69 | 5,643,352 |
| 2021-03-02 | $156.05 | $157.57 | $151.88 | $152.09 | $74.51 | 3,318,456 |
| 2021-03-01 | $154.99 | $158.36 | $153.64 | $158.10 | $77.46 | 4,041,470 |
| 2021-02-26 | $150.24 | $154.71 | $146.43 | $152.63 | $74.78 | 6,214,386 |
| 2021-02-25 | $155.58 | $156.43 | $146.73 | $147.72 | $72.37 | 4,915,588 |
| 2021-02-24 | $152.55 | $157.75 | $151.84 | $157.25 | $77.04 | 5,496,260 |
| 2021-02-23 | $153.00 | $156.15 | $147.20 | $154.93 | $75.90 | 4,709,916 |
| 2021-02-22 | $159.20 | $161.07 | $154.52 | $155.19 | $76.03 | 3,939,512 |
| 2021-02-19 | $158.94 | $162.90 | $158.10 | $162.35 | $79.54 | 3,551,700 |
| 2021-02-18 | $159.98 | $160.93 | $154.92 | $156.54 | $76.51 | 5,392,028 |
| 2021-02-17 | $166.61 | $166.67 | $160.99 | $163.05 | $79.69 | 9,032,972 |
| 2021-02-16 | $160.81 | $162.87 | $159.84 | $162.24 | $79.29 | 4,353,760 |
| 2021-02-12 | $156.57 | $159.90 | $155.80 | $159.55 | $77.98 | 3,389,468 |
| 2021-02-11 | $152.52 | $157.78 | $151.64 | $157.63 | $77.04 | 3,829,372 |
| 2021-02-10 | $152.44 | $154.52 | $149.44 | $151.64 | $74.11 | 3,714,178 |
| 2021-02-09 | $151.80 | $153.69 | $150.67 | $152.05 | $74.31 | 5,116,556 |
| 2021-02-08 | $146.34 | $152.69 | $146.34 | $152.47 | $74.52 | 4,955,304 |
| 2021-02-05 | $146.50 | $147.00 | $140.25 | $145.44 | $71.08 | 5,959,940 |
| 2021-02-04 | $140.31 | $145.84 | $138.63 | $143.74 | $70.25 | 8,327,764 |
| 2021-02-03 | $142.82 | $144.47 | $139.62 | $139.87 | $68.36 | 4,960,804 |
| 2021-02-02 | $144.74 | $146.88 | $141.90 | $143.92 | $70.34 | 3,174,118 |
| 2021-02-01 | $139.70 | $142.72 | $137.62 | $142.25 | $69.52 | 3,965,932 |
| 2021-01-29 | $137.32 | $138.60 | $134.39 | $136.11 | $66.52 | 3,475,254 |
| 2021-01-28 | $136.88 | $140.42 | $135.02 | $138.65 | $67.77 | 6,000,464 |
| 2021-01-27 | $139.45 | $139.63 | $132.54 | $133.04 | $65.02 | 7,075,346 |
| 2021-01-26 | $149.18 | $149.18 | $144.54 | $144.98 | $70.86 | 3,401,066 |
| 2021-01-25 | $150.77 | $151.68 | $146.83 | $149.18 | $72.91 | 2,765,798 |
| 2021-01-22 | $151.30 | $152.17 | $149.83 | $150.13 | $73.38 | 1,968,188 |
| 2021-01-21 | $153.01 | $153.60 | $150.56 | $152.32 | $74.45 | 2,250,978 |
| 2021-01-20 | $154.48 | $155.36 | $152.00 | $152.38 | $74.48 | 2,628,206 |
| 2021-01-19 | $150.69 | $153.76 | $149.65 | $153.25 | $74.90 | 2,491,086 |
| 2021-01-15 | $152.34 | $152.60 | $148.37 | $148.56 | $72.61 | 3,121,394 |
| 2021-01-14 | $151.63 | $154.27 | $151.39 | $153.28 | $74.92 | 3,068,000 |
| 2021-01-13 | $149.79 | $151.56 | $148.77 | $150.70 | $73.65 | 2,766,672 |
| 2021-01-12 | $147.57 | $150.41 | $145.44 | $149.32 | $72.98 | 5,663,586 |
| 2021-01-11 | $145.04 | $148.48 | $144.67 | $147.81 | $72.24 | 5,742,392 |
| 2021-01-08 | $151.67 | $152.85 | $146.36 | $147.40 | $72.04 | 5,197,748 |
| 2021-01-07 | $144.73 | $149.36 | $144.63 | $148.70 | $72.68 | 6,605,146 |
| 2021-01-06 | $141.82 | $146.90 | $140.20 | $142.88 | $69.83 | 5,817,306 |
| 2021-01-05 | $137.55 | $140.34 | $137.29 | $140.19 | $68.52 | 3,787,984 |
| 2021-01-04 | $138.95 | $142.26 | $136.42 | $137.18 | $67.05 | 4,297,022 |
| 2020-12-31 | $136.63 | $138.19 | $135.63 | $138.11 | $67.50 | 1,594,120 |
| 2020-12-30 | $136.57 | $137.26 | $135.60 | $136.79 | $66.86 | 2,787,518 |
| 2020-12-29 | $137.53 | $137.53 | $133.96 | $135.16 | $66.06 | 1,937,332 |
| 2020-12-28 | $138.09 | $138.58 | $135.92 | $136.25 | $66.59 | 1,553,706 |
| 2020-12-24 | $136.24 | $137.50 | $135.30 | $136.77 | $66.85 | 903,734 |
| 2020-12-23 | $136.83 | $137.94 | $135.87 | $136.00 | $66.47 | 2,115,020 |
| 2020-12-22 | $137.87 | $139.10 | $136.11 | $136.95 | $66.93 | 3,867,536 |
| 2020-12-21 | $134.86 | $138.38 | $134.48 | $138.00 | $67.45 | 4,430,530 |
| 2020-12-18 | $140.58 | $140.58 | $136.69 | $138.01 | $67.45 | 9,038,726 |
| 2020-12-17 | $140.88 | $141.68 | $139.29 | $139.72 | $68.29 | 3,101,006 |
| 2020-12-16 | $141.03 | $141.86 | $138.01 | $138.82 | $67.85 | 6,001,216 |
| 2020-12-15 | $143.76 | $143.98 | $140.11 | $141.16 | $68.99 | 4,082,570 |
| 2020-12-14 | $141.77 | $143.00 | $140.68 | $141.50 | $69.16 | 2,765,748 |
| 2020-12-11 | $137.98 | $141.36 | $137.56 | $140.61 | $68.72 | 3,064,716 |
| 2020-12-10 | $139.56 | $142.05 | $138.58 | $139.91 | $68.38 | 3,118,442 |
| 2020-12-09 | $142.75 | $144.27 | $138.22 | $139.80 | $68.33 | 5,381,386 |
| 2020-12-08 | $143.75 | $145.27 | $143.17 | $144.75 | $70.75 | 2,637,628 |
| 2020-12-07 | $143.76 | $145.34 | $142.60 | $144.99 | $70.86 | 2,464,914 |
| 2020-12-04 | $138.60 | $144.49 | $138.33 | $144.24 | $70.50 | 4,494,340 |
| 2020-12-03 | $137.81 | $140.52 | $137.13 | $138.51 | $67.70 | 5,965,108 |
| 2020-12-02 | $135.48 | $138.00 | $135.38 | $137.38 | $67.14 | 3,293,584 |
| 2020-12-01 | $136.99 | $138.84 | $133.87 | $136.97 | $66.94 | 4,564,394 |
| 2020-11-30 | $133.00 | $134.81 | $131.33 | $134.39 | $65.68 | 3,755,528 |
| 2020-11-27 | $133.77 | $133.99 | $132.30 | $133.01 | $65.01 | 1,332,324 |
| 2020-11-25 | $132.46 | $133.53 | $131.20 | $131.92 | $64.48 | 2,448,842 |
| 2020-11-24 | $132.97 | $134.64 | $131.02 | $133.56 | $65.28 | 2,562,914 |
| 2020-11-23 | $130.70 | $132.39 | $129.56 | $131.62 | $64.33 | 4,776,260 |
| 2020-11-20 | $129.92 | $135.29 | $129.36 | $130.98 | $64.02 | 13,091,368 |
| 2020-11-19 | $123.29 | $127.68 | $122.89 | $127.51 | $62.32 | 2,688,276 |
| 2020-11-18 | $127.27 | $127.79 | $124.74 | $124.85 | $60.84 | 2,602,778 |
| 2020-11-17 | $127.62 | $128.51 | $125.97 | $127.37 | $62.07 | 2,496,780 |
| 2020-11-16 | $127.84 | $129.74 | $126.31 | $129.65 | $63.18 | 2,011,868 |
| 2020-11-13 | $125.15 | $127.14 | $124.71 | $126.15 | $61.48 | 1,874,168 |
| 2020-11-12 | $125.73 | $126.55 | $122.93 | $123.46 | $60.17 | 2,229,372 |
| 2020-11-11 | $123.74 | $126.99 | $123.01 | $126.25 | $61.53 | 4,058,270 |
| 2020-11-10 | $124.59 | $125.71 | $121.25 | $121.92 | $59.42 | 4,951,022 |
| 2020-11-09 | $130.99 | $131.65 | $126.29 | $126.51 | $61.65 | 4,915,958 |
| 2020-11-06 | $122.32 | $126.79 | $120.05 | $125.28 | $61.05 | 7,041,970 |
| 2020-11-05 | $115.31 | $118.63 | $114.01 | $118.38 | $57.69 | 5,205,032 |
| 2020-11-04 | $112.17 | $114.08 | $108.54 | $113.32 | $55.23 | 4,034,730 |
| 2020-11-03 | $106.29 | $109.64 | $106.21 | $108.97 | $53.11 | 3,229,960 |
| 2020-11-02 | $106.87 | $106.98 | $103.99 | $105.11 | $51.22 | 2,668,904 |
| 2020-10-30 | $105.00 | $106.40 | $103.73 | $105.08 | $51.21 | 3,322,408 |
| 2020-10-29 | $102.47 | $107.56 | $102.35 | $106.35 | $51.83 | 3,544,734 |
| 2020-10-28 | $106.05 | $106.52 | $102.40 | $102.54 | $49.97 | 4,239,988 |
| 2020-10-27 | $109.64 | $110.58 | $107.66 | $107.95 | $52.61 | 2,127,778 |
| 2020-10-26 | $111.30 | $111.56 | $108.06 | $109.73 | $53.48 | 2,009,986 |
| 2020-10-23 | $113.36 | $113.36 | $111.72 | $112.52 | $54.84 | 1,908,090 |
| 2020-10-22 | $110.51 | $112.88 | $109.55 | $112.52 | $54.84 | 3,584,784 |
| 2020-10-21 | $111.36 | $112.31 | $109.84 | $110.48 | $53.84 | 2,227,456 |
| 2020-10-20 | $112.21 | $113.78 | $111.22 | $111.23 | $54.21 | 2,463,804 |
| 2020-10-19 | $114.99 | $115.04 | $111.00 | $111.66 | $54.42 | 3,095,438 |
| 2020-10-16 | $111.76 | $112.34 | $110.73 | $110.81 | $54.00 | 2,874,924 |
| 2020-10-15 | $109.38 | $111.46 | $108.86 | $111.34 | $54.26 | 1,973,328 |
| 2020-10-14 | $111.58 | $112.30 | $110.46 | $110.75 | $53.97 | 2,385,892 |
| 2020-10-13 | $112.76 | $113.00 | $111.08 | $111.58 | $54.38 | 3,774,772 |
| 2020-10-12 | $115.36 | $115.50 | $113.62 | $114.13 | $55.62 | 4,049,496 |
| 2020-10-09 | $114.24 | $116.56 | $113.22 | $113.98 | $55.55 | 3,205,616 |
| 2020-10-08 | $109.79 | $111.82 | $109.30 | $111.58 | $54.38 | 3,568,392 |
| 2020-10-07 | $108.38 | $109.18 | $107.73 | $108.79 | $53.02 | 2,700,526 |
| 2020-10-06 | $107.34 | $109.89 | $106.26 | $106.49 | $51.90 | 2,573,140 |
| 2020-10-05 | $104.74 | $107.41 | $104.74 | $107.31 | $52.30 | 2,674,450 |
| 2020-10-02 | $104.25 | $107.33 | $103.76 | $103.76 | $50.57 | 3,328,678 |
| 2020-10-01 | $106.08 | $108.01 | $105.01 | $107.05 | $52.17 | 4,888,858 |
| 2020-09-30 | $103.04 | $104.67 | $102.43 | $102.76 | $50.08 | 4,818,638 |
| 2020-09-29 | $102.74 | $104.04 | $102.01 | $102.74 | $50.07 | 2,799,646 |
| 2020-09-28 | $101.11 | $103.09 | $100.51 | $103.07 | $50.23 | 3,912,436 |
| 2020-09-25 | $97.35 | $99.27 | $95.53 | $99.05 | $48.27 | 2,864,960 |
| 2020-09-24 | $96.82 | $99.10 | $96.31 | $97.75 | $47.64 | 2,915,900 |
| 2020-09-23 | $99.25 | $100.31 | $97.30 | $97.65 | $47.59 | 3,568,978 |
| 2020-09-22 | $99.00 | $99.47 | $97.99 | $99.20 | $48.34 | 3,161,576 |
| 2020-09-21 | $99.50 | $99.82 | $96.16 | $98.50 | $48.00 | 4,684,766 |
| 2020-09-18 | $103.79 | $104.31 | $99.81 | $101.40 | $49.42 | 9,391,568 |
| 2020-09-17 | $100.06 | $103.84 | $99.83 | $103.52 | $50.45 | 2,963,472 |
| 2020-09-16 | $104.19 | $105.42 | $103.29 | $103.57 | $50.47 | 3,164,784 |
| 2020-09-15 | $103.47 | $104.21 | $102.57 | $103.62 | $50.50 | 2,285,296 |
| 2020-09-14 | $103.05 | $103.34 | $101.59 | $102.21 | $49.81 | 2,656,340 |
| 2020-09-11 | $101.50 | $102.42 | $99.57 | $100.70 | $49.08 | 2,529,920 |
| 2020-09-10 | $102.54 | $104.03 | $99.93 | $100.60 | $49.03 | 4,729,212 |
| 2020-09-09 | $101.99 | $103.29 | $100.84 | $101.45 | $49.44 | 6,858,808 |
| 2020-09-08 | $104.97 | $106.25 | $102.79 | $102.88 | $50.14 | 4,376,124 |
| 2020-09-04 | $108.66 | $109.70 | $104.66 | $108.15 | $52.71 | 4,422,776 |
| 2020-09-03 | $113.37 | $113.43 | $108.22 | $109.01 | $53.13 | 4,831,554 |
| 2020-09-02 | $113.00 | $115.11 | $111.50 | $114.69 | $55.89 | 4,861,714 |
| 2020-09-01 | $109.92 | $112.39 | $109.21 | $112.35 | $54.75 | 3,745,674 |
| 2020-08-31 | $110.00 | $110.44 | $109.15 | $109.70 | $53.46 | 4,022,730 |
| 2020-08-28 | $107.70 | $110.55 | $107.46 | $110.52 | $53.86 | 3,311,778 |
| 2020-08-27 | $109.32 | $109.32 | $106.41 | $107.41 | $52.35 | 2,622,990 |
| 2020-08-26 | $107.82 | $108.61 | $107.13 | $107.63 | $52.45 | 3,297,446 |
| 2020-08-25 | $107.50 | $109.19 | $107.21 | $109.00 | $53.12 | 3,296,664 |
| 2020-08-24 | $108.39 | $109.42 | $105.34 | $107.42 | $52.35 | 5,906,272 |
| 2020-08-21 | $104.60 | $108.39 | $103.49 | $107.93 | $52.60 | 7,764,762 |
| 2020-08-20 | $106.53 | $107.35 | $104.18 | $104.92 | $51.13 | 4,165,672 |
| 2020-08-19 | $107.67 | $110.99 | $107.01 | $108.12 | $52.51 | 10,292,466 |
| 2020-08-18 | $103.91 | $107.66 | $103.53 | $107.35 | $52.13 | 11,282,536 |
| 2020-08-17 | $100.60 | $103.58 | $100.44 | $103.36 | $50.20 | 4,050,492 |
| 2020-08-14 | $100.39 | $101.07 | $99.93 | $100.20 | $48.66 | 2,421,156 |
| 2020-08-13 | $102.29 | $102.31 | $100.10 | $100.58 | $48.85 | 3,572,926 |
| 2020-08-12 | $101.86 | $102.42 | $101.04 | $102.09 | $49.58 | 3,433,050 |
| 2020-08-11 | $100.60 | $103.15 | $100.48 | $100.64 | $48.87 | 5,258,252 |
| 2020-08-10 | $98.60 | $100.33 | $98.44 | $100.26 | $48.69 | 3,351,630 |
| 2020-08-07 | $99.18 | $99.80 | $97.67 | $98.97 | $48.06 | 4,364,862 |
| 2020-08-06 | $98.01 | $99.19 | $97.51 | $99.19 | $48.17 | 4,483,930 |
| 2020-08-05 | $100.07 | $100.76 | $97.86 | $98.50 | $47.84 | 14,826,190 |
| 2020-08-04 | $104.22 | $107.65 | $104.19 | $107.32 | $52.12 | 5,552,406 |
| 2020-08-03 | $102.51 | $105.16 | $102.27 | $104.87 | $50.93 | 3,819,898 |
| 2020-07-31 | $102.19 | $102.65 | $100.42 | $101.73 | $49.40 | 3,119,336 |
| 2020-07-30 | $100.52 | $102.38 | $99.75 | $102.25 | $49.66 | 4,285,958 |
| 2020-07-29 | $101.00 | $103.19 | $100.69 | $102.69 | $49.87 | 3,690,626 |
| 2020-07-28 | $102.56 | $102.56 | $100.07 | $100.52 | $48.82 | 3,060,266 |
| 2020-07-27 | $101.81 | $104.37 | $101.25 | $103.09 | $50.06 | 5,619,444 |
| 2020-07-24 | $100.66 | $102.56 | $99.33 | $100.21 | $48.67 | 4,743,544 |
| 2020-07-23 | $104.39 | $104.93 | $100.83 | $101.53 | $49.31 | 5,990,258 |
| 2020-07-22 | $107.14 | $107.39 | $104.37 | $104.49 | $50.74 | 4,412,178 |
| 2020-07-21 | $107.74 | $108.65 | $106.38 | $106.69 | $51.81 | 3,720,286 |
| 2020-07-20 | $106.10 | $107.91 | $104.99 | $107.68 | $52.29 | 4,180,994 |
| 2020-07-17 | $106.47 | $107.11 | $105.23 | $105.67 | $51.32 | 4,083,652 |
| 2020-07-16 | $106.14 | $106.84 | $105.02 | $105.64 | $51.30 | 3,823,324 |
| 2020-07-15 | $108.37 | $108.85 | $106.71 | $107.88 | $52.39 | 3,273,850 |
| 2020-07-14 | $103.88 | $107.85 | $103.31 | $107.57 | $52.24 | 6,773,440 |
| 2020-07-13 | $108.72 | $110.12 | $104.46 | $104.57 | $50.78 | 6,849,914 |
| 2020-07-10 | $108.60 | $108.60 | $105.22 | $106.61 | $51.77 | 3,956,038 |
| 2020-07-09 | $103.82 | $109.34 | $101.60 | $107.55 | $52.23 | 10,315,542 |
| 2020-07-08 | $104.96 | $105.40 | $102.53 | $103.98 | $50.50 | 9,480,878 |
| 2020-07-07 | $107.29 | $107.87 | $104.80 | $104.99 | $50.99 | 4,643,878 |
| 2020-07-06 | $106.74 | $108.87 | $106.01 | $107.75 | $52.33 | 3,078,322 |
| 2020-07-02 | $105.40 | $106.28 | $103.94 | $104.61 | $50.80 | 4,250,034 |
| 2020-07-01 | $105.13 | $105.48 | $103.11 | $103.12 | $50.08 | 3,124,952 |
| 2020-06-30 | $102.86 | $105.76 | $102.24 | $105.31 | $51.14 | 5,751,616 |
| 2020-06-29 | $100.84 | $103.24 | $99.41 | $102.57 | $49.81 | 3,937,152 |
| 2020-06-26 | $101.70 | $101.94 | $99.50 | $100.05 | $48.59 | 8,917,480 |
| 2020-06-25 | $99.97 | $102.19 | $99.00 | $101.98 | $49.53 | 3,351,866 |
| 2020-06-24 | $103.05 | $104.08 | $100.55 | $101.08 | $49.09 | 5,784,978 |
| 2020-06-23 | $105.02 | $105.56 | $103.99 | $104.08 | $50.55 | 2,288,824 |
| 2020-06-22 | $103.76 | $104.30 | $102.04 | $103.71 | $50.37 | 2,861,802 |
| 2020-06-19 | $106.89 | $107.58 | $103.37 | $103.45 | $50.24 | 9,214,186 |
| 2020-06-18 | $103.89 | $104.85 | $103.19 | $104.29 | $50.65 | 3,401,428 |
| 2020-06-17 | $104.83 | $105.91 | $103.85 | $104.59 | $50.79 | 4,799,410 |
| 2020-06-16 | $104.98 | $105.97 | $102.00 | $103.78 | $50.40 | 5,705,744 |
| 2020-06-15 | $96.62 | $101.34 | $96.51 | $101.25 | $49.17 | 5,211,278 |
| 2020-06-12 | $101.46 | $102.59 | $96.86 | $99.63 | $48.38 | 3,874,566 |
| 2020-06-11 | $101.50 | $101.97 | $97.17 | $97.45 | $47.33 | 7,530,966 |
| 2020-06-10 | $106.50 | $106.51 | $103.66 | $104.35 | $50.68 | 5,804,544 |
| 2020-06-09 | $106.96 | $108.49 | $105.29 | $105.73 | $51.35 | 9,208,610 |
| 2020-06-08 | $111.07 | $111.62 | $106.46 | $108.47 | $52.68 | 6,909,632 |
| 2020-06-05 | $109.16 | $113.28 | $109.16 | $110.00 | $53.42 | 7,885,252 |
| 2020-06-04 | $108.09 | $108.76 | $105.74 | $106.85 | $51.89 | 7,794,136 |
| 2020-06-03 | $103.05 | $109.79 | $102.80 | $108.79 | $52.83 | 17,451,098 |
| 2020-06-02 | $96.25 | $98.20 | $95.93 | $96.84 | $47.03 | 7,014,280 |
| 2020-06-01 | $94.98 | $96.64 | $94.05 | $95.74 | $46.50 | 4,911,148 |
| 2020-05-29 | $95.65 | $97.87 | $95.13 | $96.02 | $46.63 | 14,361,650 |
| 2020-05-28 | $96.54 | $98.72 | $95.01 | $95.43 | $46.34 | 12,229,310 |
| 2020-05-27 | $95.37 | $99.24 | $95.07 | $96.75 | $46.99 | 20,745,980 |
| 2020-05-26 | $91.46 | $95.17 | $91.00 | $93.85 | $45.58 | 10,316,700 |
| 2020-05-22 | $86.92 | $88.18 | $86.43 | $87.81 | $42.64 | 3,631,194 |
| 2020-05-21 | $90.47 | $91.48 | $87.47 | $87.63 | $42.56 | 4,672,132 |
| 2020-05-20 | $89.54 | $92.10 | $89.02 | $91.30 | $44.34 | 8,132,262 |
| 2020-05-19 | $88.46 | $90.52 | $88.09 | $88.14 | $42.63 | 4,026,560 |
| 2020-05-18 | $85.81 | $89.51 | $85.56 | $89.02 | $43.06 | 4,543,918 |
| 2020-05-15 | $82.62 | $83.99 | $82.13 | $83.55 | $40.41 | 5,079,280 |
| 2020-05-14 | $82.79 | $85.94 | $81.09 | $85.80 | $41.50 | 4,683,348 |
| 2020-05-13 | $87.11 | $87.35 | $82.56 | $83.95 | $40.61 | 4,468,996 |
| 2020-05-12 | $88.09 | $89.91 | $85.99 | $85.99 | $41.59 | 3,759,464 |
| 2020-05-11 | $88.00 | $89.64 | $87.13 | $88.30 | $42.71 | 3,882,456 |
| 2020-05-08 | $84.84 | $89.83 | $83.50 | $89.70 | $43.39 | 6,769,948 |
| 2020-05-07 | $85.46 | $87.08 | $84.56 | $85.50 | $41.36 | 5,934,538 |
| 2020-05-06 | $85.00 | $85.54 | $83.35 | $83.76 | $40.51 | 2,930,076 |
| 2020-05-05 | $83.65 | $86.57 | $82.97 | $83.47 | $40.37 | 4,375,928 |
| 2020-05-04 | $81.71 | $82.15 | $80.12 | $82.02 | $39.67 | 4,582,200 |
| 2020-05-01 | $85.47 | $85.62 | $81.36 | $81.52 | $39.43 | 6,507,938 |
| 2020-04-30 | $91.48 | $91.60 | $87.08 | $87.73 | $42.43 | 5,900,870 |
| 2020-04-29 | $90.05 | $92.72 | $89.55 | $92.27 | $44.63 | 7,415,422 |
| 2020-04-28 | $87.62 | $89.79 | $86.31 | $87.35 | $42.25 | 7,225,016 |
| 2020-04-27 | $82.60 | $84.87 | $82.60 | $84.71 | $40.97 | 6,619,198 |
| 2020-04-24 | $79.23 | $82.42 | $78.80 | $82.01 | $39.67 | 4,548,506 |
| 2020-04-23 | $79.00 | $80.99 | $78.50 | $78.80 | $38.11 | 3,385,052 |
| 2020-04-22 | $78.01 | $79.53 | $76.76 | $79.03 | $38.23 | 3,702,250 |
| 2020-04-21 | $76.49 | $77.10 | $74.58 | $74.85 | $36.20 | 4,636,382 |
| 2020-04-20 | $78.96 | $80.06 | $77.56 | $77.71 | $37.59 | 4,356,584 |
| 2020-04-17 | $80.59 | $81.47 | $78.18 | $80.34 | $38.86 | 6,322,970 |
| 2020-04-16 | $78.93 | $79.67 | $76.66 | $77.56 | $37.52 | 5,613,266 |
| 2020-04-15 | $79.48 | $79.64 | $77.32 | $78.57 | $38.00 | 5,062,488 |
| 2020-04-14 | $81.61 | $83.41 | $80.60 | $81.94 | $39.63 | 5,572,476 |
| 2020-04-13 | $78.13 | $80.05 | $76.51 | $79.56 | $38.48 | 4,897,320 |
| 2020-04-09 | $79.50 | $83.89 | $77.86 | $78.45 | $37.95 | 12,136,638 |
| 2020-04-08 | $75.38 | $80.03 | $74.39 | $79.52 | $38.46 | 13,348,118 |
| 2020-04-07 | $76.60 | $77.00 | $72.49 | $73.34 | $35.47 | 8,663,754 |
| 2020-04-06 | $67.88 | $74.40 | $67.25 | $73.98 | $35.78 | 9,534,570 |
| 2020-04-03 | $64.35 | $66.01 | $63.02 | $64.04 | $30.98 | 6,238,026 |
| 2020-04-02 | $61.76 | $65.21 | $61.62 | $64.98 | $31.43 | 8,017,556 |
| 2020-04-01 | $65.10 | $66.97 | $62.00 | $62.79 | $30.37 | 7,833,490 |
| 2020-03-31 | $68.11 | $70.93 | $67.38 | $67.80 | $32.79 | 10,725,332 |
| 2020-03-30 | $69.40 | $70.66 | $67.33 | $68.99 | $33.37 | 6,826,594 |
| 2020-03-27 | $71.44 | $71.94 | $67.94 | $68.20 | $32.99 | 9,326,522 |
| 2020-03-26 | $75.45 | $76.10 | $72.29 | $74.52 | $36.04 | 8,952,072 |
| 2020-03-25 | $75.75 | $78.33 | $73.79 | $74.93 | $36.24 | 17,581,664 |
| 2020-03-24 | $69.89 | $75.99 | $69.89 | $75.72 | $36.63 | 17,734,834 |
| 2020-03-23 | $64.26 | $68.64 | $62.36 | $65.51 | $31.69 | 19,436,050 |
| 2020-03-20 | $62.12 | $64.38 | $58.29 | $59.64 | $28.85 | 10,194,582 |
| 2020-03-19 | $55.57 | $63.04 | $53.15 | $60.56 | $29.29 | 13,221,344 |
| 2020-03-18 | $56.32 | $60.84 | $54.57 | $57.95 | $28.03 | 13,475,586 |
| 2020-03-17 | $58.50 | $62.97 | $54.86 | $62.50 | $30.23 | 14,930,912 |
| 2020-03-16 | $61.45 | $65.70 | $55.77 | $55.77 | $26.98 | 13,245,510 |
| 2020-03-13 | $66.75 | $69.99 | $62.39 | $69.97 | $33.84 | 13,216,770 |
| 2020-03-12 | $69.76 | $70.41 | $61.84 | $62.32 | $30.14 | 20,688,430 |
| 2020-03-11 | $78.95 | $80.11 | $73.22 | $73.40 | $35.50 | 18,820,008 |
| 2020-03-10 | $80.98 | $82.00 | $76.05 | $81.48 | $39.41 | 12,821,874 |
| 2020-03-09 | $80.38 | $82.36 | $77.95 | $77.96 | $37.71 | 12,189,810 |
| 2020-03-06 | $85.39 | $88.70 | $84.93 | $86.96 | $42.06 | 10,880,710 |
| 2020-03-05 | $90.03 | $91.57 | $88.08 | $88.68 | $42.89 | 8,313,766 |
| 2020-03-04 | $90.81 | $93.60 | $89.03 | $93.26 | $45.11 | 9,008,620 |
| 2020-03-03 | $94.27 | $96.97 | $89.20 | $89.41 | $43.25 | 11,342,658 |
| 2020-03-02 | $91.60 | $95.28 | $90.09 | $95.22 | $46.06 | 9,250,268 |
| 2020-02-28 | $86.79 | $92.40 | $86.00 | $90.71 | $43.88 | 10,959,314 |
| 2020-02-27 | $92.12 | $93.77 | $89.76 | $89.88 | $43.47 | 8,248,418 |
| 2020-02-26 | $98.40 | $99.43 | $94.15 | $94.77 | $45.84 | 7,456,630 |
| 2020-02-25 | $100.92 | $101.09 | $96.27 | $97.18 | $47.01 | 5,441,058 |
| 2020-02-24 | $101.00 | $102.80 | $99.94 | $100.13 | $48.43 | 6,910,216 |
| 2020-02-21 | $107.17 | $107.81 | $104.60 | $105.08 | $50.83 | 4,047,192 |
| 2020-02-20 | $108.77 | $109.54 | $107.09 | $108.13 | $52.30 | 2,554,512 |
| 2020-02-19 | $108.04 | $109.96 | $107.78 | $109.82 | $52.94 | 3,230,966 |
| 2020-02-18 | $108.22 | $108.79 | $106.85 | $106.96 | $51.56 | 2,194,344 |
| 2020-02-14 | $110.75 | $110.95 | $108.65 | $109.36 | $52.72 | 2,195,056 |
| 2020-02-13 | $109.02 | $110.96 | $108.13 | $110.37 | $53.20 | 3,652,002 |
| 2020-02-12 | $109.50 | $110.82 | $109.32 | $109.70 | $52.88 | 4,005,252 |
| 2020-02-11 | $109.00 | $110.78 | $108.14 | $108.86 | $52.48 | 5,751,126 |
| 2020-02-10 | $105.22 | $108.17 | $105.01 | $108.15 | $52.13 | 4,020,346 |
| 2020-02-07 | $107.66 | $107.99 | $105.89 | $106.21 | $51.20 | 5,007,520 |
| 2020-02-06 | $108.54 | $108.99 | $106.63 | $108.48 | $52.29 | 4,231,972 |
| 2020-02-05 | $107.99 | $111.55 | $105.24 | $108.51 | $52.31 | 12,321,104 |
| 2020-02-04 | $100.71 | $102.18 | $100.08 | $101.71 | $49.03 | 6,819,792 |
| 2020-02-03 | $98.34 | $98.67 | $97.27 | $97.55 | $47.02 | 4,224,908 |
| 2020-01-31 | $100.60 | $100.95 | $96.93 | $97.48 | $46.99 | 7,770,882 |
| 2020-01-30 | $101.56 | $102.09 | $99.65 | $101.56 | $48.96 | 4,912,160 |
| 2020-01-29 | $104.33 | $105.02 | $102.40 | $102.46 | $49.39 | 3,447,802 |
| 2020-01-28 | $104.15 | $105.16 | $103.58 | $104.20 | $50.23 | 3,960,684 |
| 2020-01-27 | $102.88 | $104.48 | $102.33 | $102.98 | $49.64 | 5,319,818 |
| 2020-01-24 | $111.32 | $111.37 | $106.29 | $107.22 | $51.69 | 5,709,802 |
| 2020-01-23 | $109.74 | $110.45 | $108.46 | $110.26 | $53.15 | 3,666,442 |
| 2020-01-22 | $109.77 | $110.97 | $108.80 | $109.35 | $52.71 | 2,710,938 |
| 2020-01-21 | $109.00 | $109.65 | $108.49 | $109.24 | $52.66 | 4,082,882 |
| 2020-01-17 | $109.08 | $109.97 | $108.12 | $109.41 | $52.74 | 4,696,116 |
| 2020-01-16 | $108.35 | $109.34 | $107.49 | $108.82 | $52.46 | 4,878,636 |
| 2020-01-15 | $109.26 | $109.40 | $106.92 | $107.58 | $51.86 | 12,352,070 |
| 2020-01-14 | $110.63 | $112.47 | $109.87 | $110.12 | $53.08 | 6,707,016 |
| 2020-01-13 | $111.25 | $111.70 | $110.57 | $111.21 | $53.61 | 4,634,166 |
| 2020-01-10 | $110.60 | $111.15 | $109.34 | $110.83 | $53.43 | 6,307,860 |
| 2020-01-09 | $110.39 | $110.64 | $108.30 | $110.32 | $53.18 | 4,421,712 |
| 2020-01-08 | $110.60 | $110.76 | $108.83 | $109.29 | $52.68 | 4,806,554 |
| 2020-01-07 | $107.90 | $110.80 | $106.87 | $110.69 | $53.36 | 13,408,952 |
| 2020-01-06 | $103.66 | $104.23 | $103.01 | $103.73 | $50.00 | 4,034,470 |
| 2020-01-03 | $105.40 | $106.85 | $104.86 | $105.24 | $50.73 | 20,029,950 |
| 2020-01-02 | $106.03 | $108.09 | $105.21 | $107.60 | $51.87 | 9,557,102 |
| 2019-12-31 | $105.04 | $105.28 | $103.76 | $104.72 | $50.48 | 3,093,840 |
| 2019-12-30 | $105.52 | $105.58 | $104.29 | $104.99 | $50.61 | 2,266,530 |
| 2019-12-27 | $106.06 | $106.16 | $105.09 | $105.48 | $50.85 | 1,285,542 |
| 2019-12-26 | $105.25 | $105.93 | $104.76 | $105.93 | $51.06 | 1,861,482 |
| 2019-12-24 | $104.81 | $105.15 | $104.01 | $105.05 | $50.64 | 917,302 |
| 2019-12-23 | $104.94 | $105.57 | $104.27 | $104.98 | $50.61 | 3,321,712 |
| 2019-12-20 | $104.10 | $105.30 | $102.44 | $104.67 | $50.46 | 7,550,028 |
| 2019-12-19 | $102.24 | $102.53 | $101.44 | $102.37 | $49.35 | 2,718,658 |
| 2019-12-18 | $102.44 | $102.53 | $101.38 | $101.90 | $49.12 | 5,654,926 |
| 2019-12-17 | $103.50 | $103.62 | $102.41 | $102.47 | $49.40 | 3,428,456 |
| 2019-12-16 | $103.01 | $104.95 | $102.88 | $103.26 | $49.78 | 4,890,312 |
| 2019-12-13 | $102.93 | $104.65 | $101.84 | $102.09 | $49.21 | 5,197,692 |
| 2019-12-12 | $99.34 | $103.46 | $98.88 | $103.16 | $49.73 | 5,299,388 |
| 2019-12-11 | $98.77 | $99.79 | $98.31 | $99.35 | $47.89 | 2,972,858 |
| 2019-12-10 | $99.29 | $99.59 | $98.24 | $98.46 | $47.46 | 2,918,326 |
| 2019-12-09 | $98.77 | $99.38 | $98.40 | $99.02 | $47.73 | 3,590,048 |
| 2019-12-06 | $98.01 | $99.00 | $97.67 | $98.76 | $47.61 | 3,210,258 |
| 2019-12-05 | $96.64 | $97.71 | $95.93 | $96.71 | $46.62 | 3,702,912 |
| 2019-12-04 | $95.64 | $96.95 | $94.50 | $96.54 | $46.54 | 8,642,878 |
| 2019-12-03 | $91.76 | $92.40 | $90.82 | $91.87 | $44.29 | 5,102,752 |
| 2019-12-02 | $95.15 | $95.38 | $93.67 | $94.21 | $45.41 | 4,726,606 |
| 2019-11-29 | $94.97 | $95.36 | $94.27 | $94.54 | $45.57 | 1,465,498 |
| 2019-11-27 | $95.97 | $96.08 | $95.11 | $95.60 | $46.08 | 3,221,960 |
| 2019-11-26 | $93.37 | $95.69 | $92.28 | $95.37 | $45.97 | 7,041,938 |
| 2019-11-25 | $92.31 | $93.70 | $92.26 | $93.62 | $45.13 | 3,979,354 |
| 2019-11-22 | $91.15 | $92.21 | $91.15 | $91.66 | $44.19 | 2,407,754 |
| 2019-11-21 | $91.24 | $91.75 | $90.29 | $91.00 | $43.87 | 3,230,002 |
| 2019-11-20 | $91.73 | $92.71 | $90.46 | $91.15 | $43.94 | 3,829,910 |
| 2019-11-19 | $93.14 | $93.47 | $91.50 | $92.64 | $44.48 | 4,740,762 |
| 2019-11-18 | $94.06 | $94.49 | $92.25 | $92.43 | $44.38 | 3,122,806 |
| 2019-11-15 | $95.06 | $95.36 | $94.11 | $94.60 | $45.42 | 3,732,408 |
| 2019-11-14 | $93.53 | $93.82 | $92.81 | $93.62 | $44.95 | 2,675,172 |
| 2019-11-13 | $92.68 | $94.48 | $92.50 | $94.09 | $45.17 | 2,500,722 |
| 2019-11-12 | $94.85 | $96.00 | $93.21 | $93.68 | $44.98 | 3,802,716 |
| 2019-11-11 | $95.28 | $95.98 | $94.47 | $94.57 | $45.41 | 4,004,182 |
| 2019-11-08 | $94.21 | $96.48 | $93.76 | $96.21 | $46.19 | 3,555,302 |
| 2019-11-07 | $96.10 | $96.90 | $94.62 | $95.36 | $45.78 | 8,046,522 |
| 2019-11-06 | $97.50 | $97.89 | $93.31 | $95.62 | $45.91 | 11,298,006 |
| 2019-11-05 | $99.76 | $101.57 | $98.76 | $100.02 | $48.02 | 7,684,758 |
| 2019-11-04 | $98.76 | $99.81 | $98.61 | $99.78 | $47.91 | 5,580,260 |
| 2019-11-01 | $95.58 | $97.41 | $95.44 | $96.99 | $46.57 | 3,478,676 |
| 2019-10-31 | $95.09 | $95.40 | $93.81 | $94.29 | $45.27 | 2,613,106 |
| 2019-10-30 | $97.31 | $97.47 | $94.99 | $95.40 | $45.80 | 3,102,636 |
| 2019-10-29 | $96.17 | $96.91 | $94.44 | $94.81 | $45.52 | 3,088,766 |
| 2019-10-28 | $95.65 | $96.29 | $95.20 | $95.59 | $45.90 | 3,545,660 |
| 2019-10-25 | $94.03 | $94.56 | $93.14 | $93.90 | $45.08 | 3,289,440 |
| 2019-10-24 | $92.62 | $94.78 | $92.62 | $94.17 | $45.21 | 2,815,530 |
| 2019-10-23 | $93.90 | $94.34 | $91.71 | $92.99 | $44.65 | 6,612,204 |
| 2019-10-22 | $97.33 | $97.83 | $96.26 | $96.37 | $46.27 | 3,250,434 |
| 2019-10-21 | $96.41 | $97.86 | $95.72 | $97.78 | $46.95 | 2,931,474 |
| 2019-10-18 | $95.57 | $95.67 | $93.28 | $95.01 | $45.62 | 2,796,750 |
| 2019-10-17 | $97.13 | $97.56 | $95.25 | $95.69 | $45.94 | 2,132,280 |
| 2019-10-16 | $96.60 | $97.36 | $95.93 | $96.08 | $46.13 | 2,655,776 |
| 2019-10-15 | $96.21 | $97.33 | $95.15 | $96.81 | $46.48 | 3,228,956 |
| 2019-10-14 | $94.98 | $95.79 | $94.32 | $95.68 | $45.94 | 2,183,624 |
| 2019-10-11 | $94.15 | $96.86 | $93.68 | $95.52 | $45.86 | 5,772,696 |
| 2019-10-10 | $91.54 | $93.17 | $91.17 | $92.41 | $44.37 | 3,544,414 |
| 2019-10-09 | $90.62 | $91.66 | $90.22 | $91.19 | $43.78 | 2,986,048 |
| 2019-10-08 | $91.19 | $91.39 | $89.09 | $89.29 | $42.87 | 4,091,154 |
| 2019-10-07 | $93.50 | $94.00 | $92.24 | $92.34 | $44.33 | 4,658,290 |
| 2019-10-04 | $92.52 | $93.79 | $92.00 | $93.74 | $45.01 | 3,274,140 |
| 2019-10-03 | $90.65 | $92.21 | $89.38 | $91.70 | $44.03 | 4,756,536 |
| 2019-10-02 | $91.90 | $92.16 | $90.22 | $90.54 | $43.47 | 3,277,688 |
| 2019-10-01 | $94.87 | $96.08 | $92.36 | $92.92 | $44.61 | 5,373,350 |
| 2019-09-30 | $91.52 | $93.35 | $91.30 | $92.91 | $44.61 | 2,956,328 |
| 2019-09-27 | $92.25 | $93.13 | $90.66 | $91.29 | $43.83 | 3,013,196 |
| 2019-09-26 | $93.13 | $93.13 | $91.36 | $92.37 | $44.35 | 5,758,972 |
| 2019-09-25 | $90.19 | $93.33 | $89.22 | $93.01 | $44.66 | 3,566,846 |
| 2019-09-24 | $92.28 | $92.59 | $89.94 | $90.64 | $43.52 | 2,854,832 |
| 2019-09-23 | $90.29 | $92.69 | $90.07 | $91.92 | $44.13 | 4,026,472 |
| 2019-09-20 | $92.44 | $93.25 | $90.32 | $90.45 | $43.43 | 5,527,402 |
| 2019-09-19 | $93.68 | $94.00 | $92.35 | $92.49 | $44.41 | 2,687,318 |
| 2019-09-18 | $93.73 | $93.98 | $92.20 | $93.57 | $44.93 | 3,900,502 |
| 2019-09-17 | $93.69 | $94.12 | $92.65 | $93.76 | $45.02 | 2,598,612 |
| 2019-09-16 | $93.81 | $95.00 | $93.22 | $94.45 | $45.35 | 2,313,144 |
| 2019-09-13 | $95.92 | $95.97 | $94.94 | $95.00 | $45.61 | 3,071,174 |
| 2019-09-12 | $96.43 | $96.74 | $94.45 | $95.47 | $45.84 | 5,563,432 |
| 2019-09-11 | $92.91 | $95.44 | $91.81 | $95.42 | $45.81 | 5,501,926 |
| 2019-09-10 | $91.22 | $92.62 | $90.80 | $92.57 | $44.45 | 3,813,552 |
| 2019-09-09 | $91.09 | $93.50 | $90.92 | $91.87 | $44.11 | 5,612,526 |
| 2019-09-06 | $89.16 | $90.93 | $88.68 | $90.52 | $43.46 | 6,027,630 |
| 2019-09-05 | $87.83 | $90.06 | $87.83 | $88.83 | $42.65 | 7,615,660 |
| 2019-09-04 | $86.39 | $86.93 | $82.59 | $86.52 | $41.54 | 15,041,172 |
| 2019-09-03 | $85.25 | $86.15 | $84.09 | $84.89 | $40.76 | 4,225,466 |
| 2019-08-30 | $87.34 | $87.55 | $86.17 | $86.33 | $41.45 | 2,415,844 |
| 2019-08-29 | $86.51 | $87.37 | $86.14 | $86.57 | $41.56 | 2,694,774 |
| 2019-08-28 | $83.97 | $85.18 | $83.16 | $84.88 | $40.75 | 2,478,120 |
| 2019-08-27 | $85.40 | $86.36 | $84.09 | $84.35 | $40.50 | 3,693,570 |
| 2019-08-26 | $86.25 | $86.41 | $84.06 | $84.73 | $40.68 | 7,386,200 |
| 2019-08-23 | $88.69 | $88.91 | $84.46 | $84.58 | $40.61 | 5,287,004 |
| 2019-08-22 | $88.60 | $89.96 | $88.02 | $89.58 | $43.01 | 2,861,992 |
| 2019-08-21 | $89.76 | $90.07 | $88.40 | $89.02 | $42.74 | 4,117,358 |
| 2019-08-20 | $89.62 | $89.90 | $88.49 | $88.89 | $42.68 | 4,162,108 |
| 2019-08-19 | $90.21 | $90.96 | $89.46 | $90.05 | $43.06 | 5,778,398 |
| 2019-08-16 | $87.97 | $88.83 | $87.50 | $88.38 | $42.26 | 3,423,320 |
| 2019-08-15 | $87.62 | $88.00 | $85.93 | $86.84 | $41.52 | 2,545,422 |
| 2019-08-14 | $87.09 | $88.24 | $86.46 | $86.91 | $41.56 | 4,011,308 |
| 2019-08-13 | $86.82 | $91.07 | $86.49 | $90.38 | $43.22 | 5,673,034 |
| 2019-08-12 | $86.96 | $87.90 | $86.53 | $87.30 | $41.74 | 3,555,810 |
| 2019-08-09 | $89.78 | $89.78 | $87.17 | $87.85 | $42.01 | 3,756,432 |
| 2019-08-08 | $88.72 | $90.83 | $88.01 | $90.80 | $43.42 | 4,087,308 |
| 2019-08-07 | $86.00 | $88.82 | $85.46 | $88.42 | $42.28 | 7,966,418 |
| 2019-08-06 | $85.33 | $86.49 | $84.01 | $85.06 | $40.67 | 8,469,704 |
| 2019-08-05 | $85.79 | $85.79 | $82.88 | $83.62 | $39.98 | 8,928,228 |
| 2019-08-02 | $91.16 | $91.16 | $87.86 | $88.06 | $42.11 | 7,086,206 |
| 2019-08-01 | $94.45 | $96.68 | $90.44 | $91.60 | $43.80 | 5,248,274 |
| 2019-07-31 | $96.80 | $96.80 | $92.87 | $94.42 | $45.15 | 5,266,028 |
| 2019-07-30 | $96.83 | $97.37 | $95.93 | $96.99 | $46.38 | 4,210,876 |
| 2019-07-29 | $98.38 | $98.69 | $97.41 | $98.38 | $47.04 | 3,435,216 |
| 2019-07-26 | $98.64 | $98.73 | $97.42 | $98.11 | $46.91 | 2,339,288 |
| 2019-07-25 | $98.66 | $99.03 | $97.08 | $98.05 | $46.88 | 3,347,416 |
| 2019-07-24 | $97.45 | $100.06 | $96.67 | $99.84 | $47.74 | 8,131,986 |
| 2019-07-23 | $94.20 | $95.59 | $93.71 | $95.57 | $45.70 | 3,531,830 |
| 2019-07-22 | $92.98 | $94.17 | $92.74 | $93.56 | $44.74 | 3,053,538 |
| 2019-07-19 | $93.76 | $93.87 | $92.25 | $92.31 | $44.14 | 3,855,816 |
| 2019-07-18 | $91.14 | $92.98 | $90.92 | $92.90 | $44.42 | 2,874,272 |
| 2019-07-17 | $90.79 | $91.35 | $90.03 | $90.76 | $43.40 | 2,364,616 |
| 2019-07-16 | $91.50 | $91.72 | $90.22 | $90.75 | $43.39 | 3,217,472 |
| 2019-07-15 | $92.10 | $92.83 | $91.62 | $92.60 | $44.28 | 3,007,278 |
| 2019-07-12 | $90.31 | $91.79 | $89.84 | $91.71 | $43.85 | 3,164,770 |
| 2019-07-11 | $89.25 | $90.05 | $88.30 | $89.73 | $42.90 | 3,666,788 |
| 2019-07-10 | $90.01 | $91.36 | $89.15 | $89.36 | $42.73 | 2,760,682 |
| 2019-07-09 | $87.16 | $89.31 | $87.13 | $89.22 | $42.66 | 3,582,510 |
| 2019-07-08 | $88.30 | $88.89 | $87.80 | $87.93 | $42.04 | 2,715,486 |
| 2019-07-05 | $88.63 | $89.51 | $87.82 | $89.23 | $42.67 | 2,536,302 |
| 2019-07-03 | $89.47 | $90.16 | $88.48 | $89.77 | $42.92 | 1,867,440 |
| 2019-07-02 | $91.40 | $91.49 | $89.30 | $89.74 | $42.91 | 4,317,266 |
| 2019-07-01 | $90.26 | $91.52 | $90.00 | $91.40 | $43.70 | 8,121,780 |
| 2019-06-28 | $88.00 | $88.65 | $86.61 | $86.70 | $41.46 | 12,360,222 |
| 2019-06-27 | $87.99 | $89.13 | $87.00 | $87.14 | $41.67 | 4,601,780 |
| 2019-06-26 | $85.75 | $87.54 | $85.06 | $87.17 | $41.68 | 4,969,234 |
| 2019-06-25 | $86.84 | $86.84 | $83.86 | $83.94 | $40.14 | 4,430,490 |
| 2019-06-24 | $85.11 | $85.59 | $84.68 | $85.13 | $40.71 | 3,635,790 |
| 2019-06-21 | $85.27 | $85.98 | $84.52 | $85.10 | $40.69 | 6,570,434 |
| 2019-06-20 | $87.00 | $87.16 | $85.23 | $85.58 | $40.92 | 3,224,386 |
| 2019-06-19 | $85.75 | $85.75 | $84.59 | $84.75 | $40.52 | 3,662,230 |
| 2019-06-18 | $82.40 | $85.74 | $81.85 | $85.00 | $40.64 | 6,121,840 |
| 2019-06-17 | $82.71 | $83.45 | $81.12 | $81.23 | $38.84 | 3,902,270 |
| 2019-06-14 | $81.41 | $83.52 | $80.15 | $83.19 | $39.78 | 6,845,994 |
| 2019-06-13 | $84.23 | $85.08 | $83.64 | $84.10 | $40.21 | 5,221,292 |
| 2019-06-12 | $84.87 | $84.87 | $83.20 | $83.81 | $40.07 | 2,874,690 |
| 2019-06-11 | $87.24 | $87.42 | $83.66 | $85.34 | $40.81 | 4,388,974 |
| 2019-06-10 | $84.75 | $86.66 | $84.60 | $85.75 | $41.00 | 4,620,848 |
| 2019-06-07 | $83.74 | $85.00 | $83.17 | $83.67 | $40.01 | 3,794,736 |
| 2019-06-06 | $82.58 | $83.50 | $81.61 | $83.13 | $39.75 | 3,887,424 |
| 2019-06-05 | $84.98 | $85.14 | $80.99 | $82.33 | $39.37 | 3,939,944 |
| 2019-06-04 | $80.94 | $84.35 | $80.45 | $84.26 | $40.29 | 4,931,394 |
| 2019-06-03 | $80.39 | $81.96 | $79.34 | $79.75 | $38.13 | 5,377,782 |
| 2019-05-31 | $79.88 | $81.93 | $79.56 | $80.03 | $38.27 | 8,179,768 |
| 2019-05-30 | $80.64 | $81.93 | $80.55 | $81.34 | $38.89 | 6,416,028 |
| 2019-05-29 | $78.57 | $81.21 | $78.19 | $80.55 | $38.52 | 5,903,462 |
| 2019-05-28 | $80.54 | $80.86 | $77.66 | $79.11 | $37.83 | 7,644,816 |
| 2019-05-24 | $82.14 | $82.81 | $80.37 | $80.42 | $38.45 | 3,570,784 |
| 2019-05-23 | $80.50 | $81.66 | $79.73 | $81.59 | $39.01 | 5,790,388 |
| 2019-05-22 | $80.99 | $83.08 | $80.68 | $81.83 | $39.13 | 5,479,324 |
| 2019-05-21 | $80.75 | $82.26 | $80.19 | $81.95 | $39.18 | 5,866,528 |
| 2019-05-20 | $80.48 | $81.75 | $78.73 | $79.54 | $38.03 | 7,699,024 |
| 2019-05-17 | $83.70 | $85.36 | $83.06 | $83.26 | $39.63 | 4,609,454 |
| 2019-05-16 | $84.82 | $85.53 | $83.82 | $85.08 | $40.50 | 6,276,336 |
| 2019-05-15 | $83.71 | $86.45 | $83.42 | $85.80 | $40.84 | 6,792,216 |
| 2019-05-14 | $84.21 | $85.00 | $83.50 | $84.66 | $40.30 | 8,456,930 |
| 2019-05-13 | $85.73 | $86.66 | $82.90 | $83.61 | $39.80 | 9,680,262 |
| 2019-05-10 | $89.36 | $89.95 | $86.96 | $89.24 | $42.48 | 6,645,606 |
| 2019-05-09 | $89.57 | $90.12 | $86.77 | $89.38 | $42.54 | 9,035,216 |
| 2019-05-08 | $89.95 | $94.06 | $89.75 | $91.54 | $43.57 | 8,452,670 |
| 2019-05-07 | $95.75 | $95.79 | $92.70 | $94.15 | $44.81 | 11,424,812 |
| 2019-05-06 | $96.73 | $97.38 | $95.89 | $96.98 | $46.16 | 7,532,454 |
| 2019-05-03 | $100.67 | $100.85 | $99.52 | $100.75 | $47.95 | 2,754,386 |
| 2019-05-02 | $98.96 | $101.35 | $98.12 | $100.12 | $47.65 | 3,927,664 |
| 2019-05-01 | $100.67 | $101.16 | $98.89 | $98.96 | $47.10 | 5,193,968 |
| 2019-04-30 | $99.80 | $100.02 | $98.56 | $99.89 | $47.54 | 3,934,712 |
| 2019-04-29 | $98.25 | $99.28 | $98.15 | $98.72 | $46.99 | 2,590,028 |
| 2019-04-26 | $96.00 | $98.47 | $95.09 | $98.41 | $46.84 | 2,957,166 |
| 2019-04-25 | $97.51 | $98.28 | $95.60 | $97.48 | $46.40 | 4,435,150 |
| 2019-04-24 | $97.47 | $99.97 | $97.43 | $98.84 | $47.04 | 4,524,312 |
| 2019-04-23 | $97.72 | $99.25 | $97.56 | $98.16 | $46.72 | 4,608,622 |
| 2019-04-22 | $98.45 | $98.72 | $97.48 | $97.60 | $46.45 | 5,048,148 |
| 2019-04-18 | $99.73 | $99.90 | $98.02 | $98.71 | $46.98 | 4,823,568 |
| 2019-04-17 | $100.28 | $100.28 | $97.05 | $99.27 | $47.25 | 9,054,534 |
| 2019-04-16 | $96.14 | $97.88 | $96.08 | $97.77 | $46.54 | 9,866,466 |
| 2019-04-15 | $95.33 | $96.06 | $94.76 | $95.60 | $45.50 | 6,371,214 |
| 2019-04-12 | $95.38 | $95.89 | $94.64 | $95.36 | $45.39 | 4,175,208 |
| 2019-04-11 | $94.09 | $94.39 | $93.02 | $93.97 | $44.73 | 3,771,404 |
| 2019-04-10 | $92.87 | $94.45 | $92.25 | $94.25 | $44.86 | 4,511,400 |
| 2019-04-09 | $93.66 | $93.76 | $92.56 | $92.90 | $44.22 | 4,963,560 |
| 2019-04-08 | $92.90 | $94.24 | $91.95 | $94.06 | $44.77 | 5,548,436 |
| 2019-04-05 | $91.57 | $93.20 | $91.32 | $92.92 | $44.23 | 5,748,614 |
| 2019-04-04 | $90.24 | $91.69 | $90.19 | $91.27 | $43.44 | 7,013,262 |
| 2019-04-03 | $89.53 | $91.36 | $88.65 | $90.30 | $42.98 | 8,496,850 |
| 2019-04-02 | $87.43 | $87.87 | $86.51 | $87.72 | $41.75 | 8,129,804 |
| 2019-04-01 | $84.14 | $87.63 | $84.11 | $87.46 | $41.63 | 8,223,022 |
| 2019-03-29 | $82.07 | $83.24 | $81.95 | $82.96 | $39.49 | 5,226,462 |
| 2019-03-28 | $81.55 | $82.39 | $80.03 | $81.15 | $38.62 | 5,987,696 |
| 2019-03-27 | $84.30 | $84.71 | $81.15 | $81.37 | $38.73 | 6,911,588 |
| 2019-03-26 | $84.66 | $85.41 | $83.79 | $84.25 | $40.10 | 2,602,132 |
| 2019-03-25 | $84.88 | $85.26 | $83.01 | $83.82 | $39.90 | 3,852,540 |
| 2019-03-22 | $86.71 | $87.35 | $85.40 | $85.42 | $40.66 | 4,034,648 |
| 2019-03-21 | $84.22 | $87.69 | $84.22 | $87.38 | $41.59 | 3,466,444 |
| 2019-03-20 | $86.26 | $86.72 | $83.67 | $84.28 | $40.11 | 3,214,800 |
| 2019-03-19 | $85.70 | $86.34 | $85.45 | $86.10 | $40.98 | 3,414,492 |
| 2019-03-18 | $85.95 | $86.44 | $84.76 | $85.33 | $40.61 | 4,583,856 |
| 2019-03-15 | $84.69 | $86.89 | $84.34 | $86.10 | $40.98 | 6,030,234 |
| 2019-03-14 | $85.03 | $85.47 | $83.92 | $84.00 | $39.98 | 3,995,286 |
| 2019-03-13 | $86.77 | $87.08 | $84.98 | $85.06 | $40.49 | 4,986,114 |
| 2019-03-12 | $87.11 | $87.11 | $86.01 | $86.30 | $41.08 | 2,230,024 |
| 2019-03-11 | $85.59 | $87.14 | $85.26 | $86.80 | $41.31 | 2,697,674 |
| 2019-03-08 | $83.45 | $85.39 | $83.05 | $85.05 | $40.48 | 3,604,646 |
| 2019-03-07 | $85.94 | $86.03 | $84.25 | $84.45 | $40.20 | 4,267,454 |
| 2019-03-06 | $87.39 | $88.07 | $86.40 | $86.48 | $41.16 | 3,627,380 |
| 2019-03-05 | $88.41 | $88.50 | $87.23 | $87.27 | $41.54 | 3,645,932 |
| 2019-03-04 | $89.34 | $89.57 | $87.59 | $88.57 | $42.16 | 3,278,082 |
| 2019-03-01 | $87.89 | $88.91 | $87.13 | $88.64 | $42.19 | 4,123,812 |
| 2019-02-28 | $86.34 | $87.33 | $86.32 | $86.87 | $41.35 | 5,710,314 |
| 2019-02-27 | $88.44 | $88.77 | $86.63 | $87.07 | $41.44 | 7,908,040 |
| 2019-02-26 | $89.26 | $90.03 | $88.92 | $89.06 | $42.39 | 3,445,672 |
| 2019-02-25 | $90.26 | $91.14 | $89.69 | $89.81 | $42.75 | 4,726,348 |
| 2019-02-22 | $89.71 | $90.00 | $88.46 | $89.04 | $42.38 | 3,207,378 |
| 2019-02-21 | $89.66 | $90.07 | $88.47 | $89.00 | $42.36 | 4,172,066 |
| 2019-02-20 | $90.27 | $91.48 | $89.50 | $89.65 | $42.67 | 6,306,950 |
| 2019-02-19 | $90.62 | $91.36 | $90.06 | $90.69 | $42.99 | 3,182,054 |
| 2019-02-15 | $91.35 | $91.56 | $90.08 | $91.10 | $43.18 | 4,570,126 |
| 2019-02-14 | $90.65 | $91.75 | $89.90 | $90.60 | $42.95 | 8,360,630 |
| 2019-02-13 | $91.33 | $91.82 | $90.60 | $91.19 | $43.23 | 6,560,496 |
| 2019-02-12 | $90.19 | $91.80 | $90.17 | $91.51 | $43.38 | 8,304,888 |
| 2019-02-11 | $87.75 | $89.42 | $87.00 | $88.96 | $42.17 | 6,018,042 |
| 2019-02-08 | $86.73 | $87.75 | $86.03 | $87.41 | $41.44 | 5,673,224 |
| 2019-02-07 | $87.64 | $89.17 | $86.54 | $88.07 | $41.75 | 9,428,916 |
| 2019-02-06 | $88.50 | $91.75 | $88.01 | $89.31 | $42.34 | 20,278,766 |
| 2019-02-05 | $82.27 | $83.76 | $82.27 | $83.24 | $39.46 | 6,837,790 |
| 2019-02-04 | $81.74 | $82.93 | $80.77 | $82.58 | $39.15 | 5,959,538 |
| 2019-02-01 | $80.54 | $81.91 | $79.91 | $81.87 | $38.81 | 6,895,010 |
| 2019-01-31 | $80.35 | $81.34 | $79.81 | $80.37 | $38.10 | 4,468,464 |
| 2019-01-30 | $80.04 | $81.64 | $78.21 | $80.49 | $38.16 | 5,543,848 |
| 2019-01-29 | $81.02 | $81.73 | $79.29 | $79.49 | $37.68 | 4,086,460 |
| 2019-01-28 | $78.20 | $80.60 | $78.02 | $80.25 | $38.04 | 5,290,954 |
| 2019-01-25 | $79.01 | $81.40 | $78.53 | $80.63 | $38.22 | 5,851,596 |
| 2019-01-24 | $75.42 | $79.58 | $74.95 | $78.44 | $37.18 | 10,098,050 |
| 2019-01-23 | $76.96 | $76.96 | $73.74 | $74.36 | $35.25 | 4,923,298 |
| 2019-01-22 | $76.90 | $77.10 | $74.39 | $75.18 | $35.64 | 4,674,066 |
| 2019-01-18 | $76.78 | $78.03 | $75.74 | $77.64 | $36.80 | 4,886,662 |
| 2019-01-17 | $74.53 | $76.55 | $73.25 | $76.15 | $36.10 | 4,357,478 |
| 2019-01-16 | $75.24 | $76.16 | $74.92 | $75.08 | $35.59 | 4,447,700 |
| 2019-01-15 | $74.74 | $75.71 | $74.42 | $75.01 | $35.56 | 4,740,504 |
| 2019-01-14 | $76.47 | $76.64 | $74.19 | $74.24 | $35.19 | 6,501,126 |
| 2019-01-11 | $76.38 | $78.72 | $75.94 | $77.13 | $36.56 | 9,098,878 |
| 2019-01-10 | $75.44 | $76.87 | $75.24 | $76.62 | $36.32 | 5,767,570 |
| 2019-01-09 | $74.25 | $76.62 | $74.15 | $75.85 | $35.96 | 8,838,324 |
| 2019-01-08 | $71.81 | $73.00 | $70.87 | $72.96 | $34.59 | 9,193,698 |
| 2019-01-07 | $69.09 | $71.80 | $68.71 | $71.03 | $33.67 | 5,780,938 |
| 2019-01-04 | $67.37 | $69.36 | $67.08 | $69.01 | $32.71 | 7,479,380 |
| 2019-01-03 | $70.05 | $70.21 | $66.16 | $66.32 | $31.44 | 9,572,802 |
| 2019-01-02 | $70.27 | $72.29 | $70.00 | $71.35 | $33.82 | 5,305,096 |
| 2018-12-31 | $72.24 | $72.55 | $70.92 | $71.92 | $34.09 | 3,148,264 |
| 2018-12-28 | $71.53 | $72.81 | $70.41 | $71.64 | $33.96 | 3,806,422 |
| 2018-12-27 | $68.96 | $71.54 | $68.69 | $71.49 | $33.89 | 4,619,272 |
| 2018-12-26 | $66.45 | $70.45 | $66.00 | $70.38 | $33.36 | 6,066,086 |
| 2018-12-24 | $67.57 | $68.31 | $65.67 | $65.73 | $31.16 | 3,102,204 |
| 2018-12-21 | $68.80 | $70.20 | $67.65 | $67.99 | $32.23 | 10,553,020 |
| 2018-12-20 | $68.53 | $70.00 | $67.42 | $68.71 | $32.57 | 6,701,884 |
| 2018-12-19 | $71.83 | $72.14 | $68.19 | $68.61 | $32.52 | 7,229,404 |
| 2018-12-18 | $71.93 | $74.09 | $71.69 | $72.14 | $34.20 | 6,722,642 |
| 2018-12-17 | $71.65 | $73.52 | $70.76 | $71.21 | $33.76 | 4,924,266 |
| 2018-12-14 | $71.16 | $72.96 | $71.15 | $71.64 | $33.96 | 5,683,988 |
| 2018-12-13 | $73.80 | $74.70 | $72.05 | $72.43 | $34.33 | 4,226,830 |
| 2018-12-12 | $73.91 | $74.51 | $72.50 | $73.58 | $34.88 | 4,457,562 |
| 2018-12-11 | $73.24 | $74.46 | $71.87 | $72.20 | $34.23 | 5,161,472 |
| 2018-12-10 | $70.02 | $71.98 | $69.55 | $71.90 | $34.08 | 6,574,674 |
| 2018-12-07 | $72.79 | $73.41 | $69.95 | $70.26 | $33.31 | 5,335,998 |
| 2018-12-06 | $72.31 | $73.88 | $71.59 | $73.40 | $34.79 | 6,466,410 |
| 2018-12-04 | $76.86 | $77.12 | $74.39 | $74.48 | $35.31 | 6,110,346 |
| 2018-12-03 | $78.10 | $80.61 | $76.90 | $77.76 | $36.86 | 10,028,694 |
| 2018-11-30 | $74.80 | $75.12 | $73.78 | $75.00 | $35.55 | 5,718,690 |
| 2018-11-29 | $75.10 | $76.36 | $74.38 | $74.42 | $35.28 | 5,479,820 |
| 2018-11-28 | $74.51 | $75.93 | $72.93 | $75.89 | $35.97 | 10,498,814 |
| 2018-11-27 | $74.82 | $75.36 | $73.16 | $73.71 | $34.94 | 5,537,844 |
| 2018-11-26 | $75.48 | $75.81 | $74.69 | $75.74 | $35.90 | 4,734,042 |
| 2018-11-23 | $72.06 | $74.94 | $72.03 | $74.33 | $35.24 | 3,120,610 |
| 2018-11-21 | $74.22 | $74.55 | $72.92 | $73.00 | $34.60 | 5,327,492 |
| 2018-11-20 | $72.93 | $74.00 | $71.45 | $73.00 | $34.60 | 5,953,708 |
| 2018-11-19 | $75.54 | $75.84 | $73.41 | $73.88 | $34.85 | 5,570,692 |
| 2018-11-16 | $74.55 | $76.20 | $74.26 | $75.61 | $35.66 | 9,482,016 |
| 2018-11-15 | $71.64 | $75.37 | $71.51 | $75.35 | $35.54 | 9,987,032 |
| 2018-11-14 | $71.96 | $72.49 | $71.10 | $72.02 | $33.97 | 7,178,726 |
| 2018-11-13 | $70.22 | $72.80 | $70.18 | $70.86 | $33.42 | 7,564,648 |
| 2018-11-12 | $71.30 | $71.58 | $69.53 | $69.66 | $32.86 | 5,655,942 |
| 2018-11-09 | $73.43 | $73.86 | $71.28 | $72.13 | $34.02 | 8,716,702 |
| 2018-11-08 | $71.00 | $76.00 | $70.30 | $74.45 | $35.12 | 14,473,204 |
| 2018-11-07 | $70.61 | $70.98 | $69.06 | $70.30 | $33.16 | 6,673,752 |
| 2018-11-06 | $68.87 | $70.38 | $68.77 | $70.03 | $33.03 | 4,288,906 |
| 2018-11-05 | $69.48 | $69.82 | $67.80 | $69.33 | $32.70 | 5,985,990 |
| 2018-11-02 | $71.00 | $71.00 | $68.51 | $69.74 | $32.90 | 7,012,824 |
| 2018-11-01 | $66.25 | $70.97 | $65.67 | $70.37 | $33.19 | 11,146,936 |
| 2018-10-31 | $66.00 | $66.26 | $65.08 | $65.78 | $31.03 | 9,936,220 |
| 2018-10-30 | $62.43 | $64.95 | $62.01 | $64.85 | $30.59 | 6,554,072 |
| 2018-10-29 | $63.68 | $64.59 | $61.23 | $62.29 | $29.38 | 7,482,690 |
| 2018-10-26 | $60.87 | $63.45 | $60.70 | $62.37 | $29.42 | 16,485,816 |
| 2018-10-25 | $62.21 | $64.26 | $62.11 | $62.51 | $29.48 | 17,007,174 |
| 2018-10-24 | $65.88 | $66.49 | $61.27 | $61.30 | $28.91 | 13,701,140 |
| 2018-10-23 | $65.43 | $67.60 | $64.70 | $67.22 | $31.71 | 10,410,080 |
| 2018-10-22 | $67.73 | $68.00 | $66.51 | $66.83 | $31.52 | 5,885,694 |
| 2018-10-19 | $67.46 | $68.70 | $66.84 | $67.03 | $31.62 | 6,449,680 |
| 2018-10-18 | $68.65 | $68.70 | $67.15 | $67.55 | $31.86 | 8,544,592 |
| 2018-10-17 | $69.56 | $69.78 | $68.40 | $69.05 | $32.57 | 6,590,284 |
| 2018-10-16 | $69.02 | $69.58 | $68.31 | $69.15 | $32.62 | 6,255,210 |
| 2018-10-15 | $67.74 | $68.71 | $67.11 | $68.22 | $32.18 | 8,467,296 |
| 2018-10-12 | $69.83 | $70.22 | $67.28 | $68.26 | $32.20 | 10,816,970 |
| 2018-10-11 | $67.33 | $69.37 | $66.52 | $67.70 | $31.93 | 15,483,032 |
| 2018-10-10 | $66.38 | $66.65 | $65.13 | $66.44 | $31.34 | 19,449,830 |
| 2018-10-09 | $67.30 | $67.87 | $66.26 | $67.38 | $31.78 | 13,803,612 |
| 2018-10-08 | $68.62 | $69.59 | $66.82 | $67.70 | $31.93 | 9,690,412 |
| 2018-10-05 | $71.45 | $71.83 | $68.60 | $69.28 | $32.68 | 12,238,186 |
| 2018-10-04 | $75.06 | $75.29 | $70.63 | $71.43 | $33.69 | 19,029,198 |
| 2018-10-03 | $77.47 | $77.65 | $75.03 | $75.12 | $35.43 | 10,387,524 |
| 2018-10-02 | $77.80 | $78.69 | $77.36 | $77.65 | $36.63 | 8,352,970 |
| 2018-10-01 | $79.30 | $79.70 | $77.14 | $77.16 | $36.40 | 10,321,516 |
| 2018-09-28 | $78.42 | $79.12 | $77.87 | $78.91 | $37.22 | 9,762,576 |
| 2018-09-27 | $78.76 | $79.34 | $78.35 | $78.61 | $37.08 | 5,018,240 |
| 2018-09-26 | $78.64 | $79.74 | $78.63 | $78.79 | $37.16 | 7,344,236 |
| 2018-09-25 | $80.72 | $81.09 | $78.58 | $78.77 | $37.15 | 10,138,216 |
| 2018-09-24 | $81.87 | $82.60 | $81.32 | $82.30 | $38.82 | 3,490,888 |
| 2018-09-21 | $83.62 | $83.71 | $82.37 | $82.75 | $39.03 | 8,202,502 |
| 2018-09-20 | $82.30 | $83.95 | $81.72 | $83.38 | $39.33 | 5,453,396 |
| 2018-09-19 | $80.78 | $81.59 | $80.47 | $81.37 | $38.38 | 4,632,058 |
| 2018-09-18 | $81.03 | $81.96 | $80.38 | $80.39 | $37.92 | 5,605,336 |
| 2018-09-17 | $82.45 | $82.80 | $80.86 | $80.88 | $38.15 | 7,492,834 |
| 2018-09-14 | $84.29 | $85.22 | $83.45 | $83.60 | $39.43 | 6,226,334 |
| 2018-09-13 | $84.25 | $85.41 | $83.25 | $83.77 | $39.51 | 7,187,486 |
| 2018-09-12 | $82.06 | $83.66 | $81.03 | $83.47 | $39.37 | 10,794,124 |
| 2018-09-11 | $83.55 | $83.93 | $82.33 | $83.23 | $39.26 | 7,363,790 |
| 2018-09-10 | $83.67 | $84.07 | $82.70 | $84.02 | $39.63 | 3,666,056 |
| 2018-09-07 | $83.60 | $85.03 | $82.67 | $83.05 | $39.17 | 7,008,530 |
| 2018-09-06 | $84.75 | $85.00 | $82.61 | $83.90 | $39.57 | 8,450,646 |
| 2018-09-05 | $85.84 | $86.09 | $84.87 | $85.14 | $40.16 | 4,665,480 |
| 2018-09-04 | $85.16 | $86.16 | $84.87 | $86.09 | $40.61 | 4,313,920 |
| 2018-08-31 | $85.67 | $86.20 | $85.04 | $86.03 | $40.58 | 4,496,880 |
| 2018-08-30 | $86.42 | $87.48 | $85.23 | $85.55 | $40.35 | 5,781,596 |
| 2018-08-29 | $86.95 | $87.47 | $86.13 | $86.82 | $40.95 | 5,558,074 |
| 2018-08-28 | $89.00 | $89.00 | $87.10 | $87.50 | $41.27 | 5,742,500 |
| 2018-08-27 | $87.51 | $88.84 | $87.26 | $88.37 | $41.68 | 5,525,356 |
| 2018-08-24 | $86.42 | $87.10 | $85.84 | $86.98 | $41.03 | 4,980,234 |
| 2018-08-23 | $85.51 | $87.13 | $85.29 | $85.67 | $40.41 | 5,882,252 |
| 2018-08-22 | $84.23 | $85.46 | $83.40 | $85.42 | $40.29 | 5,461,266 |
| 2018-08-21 | $83.12 | $86.01 | $83.12 | $85.02 | $40.10 | 10,125,602 |
| 2018-08-20 | $82.87 | $83.20 | $81.42 | $82.50 | $38.91 | 8,978,888 |
| 2018-08-17 | $81.50 | $83.22 | $79.76 | $83.01 | $38.98 | 9,127,660 |
| 2018-08-16 | $83.11 | $84.25 | $81.57 | $81.79 | $38.41 | 7,669,138 |
| 2018-08-15 | $83.90 | $84.80 | $81.35 | $82.34 | $38.67 | 9,769,420 |
| 2018-08-14 | $87.02 | $87.80 | $83.50 | $84.08 | $39.48 | 14,471,174 |
| 2018-08-13 | $87.68 | $88.60 | $86.86 | $87.03 | $40.87 | 10,822,052 |
| 2018-08-10 | $88.40 | $89.87 | $84.77 | $87.41 | $41.05 | 38,479,066 |
| 2018-08-09 | $96.95 | $98.26 | $96.58 | $98.08 | $46.06 | 6,251,376 |
| 2018-08-08 | $97.39 | $97.91 | $96.82 | $97.76 | $45.91 | 3,702,566 |
| 2018-08-07 | $96.06 | $97.48 | $95.51 | $97.26 | $45.67 | 5,530,164 |
| 2018-08-06 | $94.71 | $96.13 | $94.47 | $95.60 | $44.89 | 8,112,840 |
| 2018-08-03 | $94.58 | $95.16 | $94.00 | $95.09 | $44.66 | 3,382,458 |
| 2018-08-02 | $92.70 | $94.95 | $92.58 | $94.61 | $44.43 | 2,476,774 |
| 2018-08-01 | $93.40 | $94.39 | $93.08 | $93.59 | $43.95 | 2,723,768 |
| 2018-07-31 | $93.89 | $94.98 | $93.31 | $93.43 | $43.88 | 3,519,480 |
| 2018-07-30 | $95.36 | $95.60 | $92.81 | $93.21 | $43.77 | 4,012,748 |
| 2018-07-27 | $95.59 | $96.91 | $94.87 | $95.31 | $44.76 | 4,723,930 |
| 2018-07-26 | $93.62 | $94.73 | $92.95 | $94.67 | $44.46 | 4,337,826 |
| 2018-07-25 | $92.93 | $93.78 | $90.84 | $92.93 | $43.64 | 5,637,602 |
| 2018-07-24 | $94.87 | $95.62 | $93.00 | $93.26 | $43.80 | 2,899,872 |
| 2018-07-23 | $93.89 | $94.60 | $92.74 | $94.20 | $44.24 | 2,218,998 |
| 2018-07-20 | $94.82 | $95.07 | $93.74 | $94.37 | $44.32 | 2,763,244 |
| 2018-07-19 | $95.64 | $95.87 | $94.17 | $94.80 | $44.52 | 2,272,222 |
| 2018-07-18 | $94.72 | $95.96 | $94.72 | $95.76 | $44.97 | 2,220,734 |
| 2018-07-17 | $93.26 | $95.13 | $93.13 | $95.05 | $44.64 | 2,986,258 |
| 2018-07-16 | $94.00 | $94.83 | $93.85 | $94.11 | $44.20 | 2,161,042 |
| 2018-07-13 | $94.34 | $94.53 | $93.64 | $94.03 | $44.16 | 2,967,952 |
| 2018-07-12 | $92.77 | $94.37 | $92.24 | $94.28 | $44.27 | 4,392,752 |
| 2018-07-11 | $93.40 | $94.21 | $91.59 | $92.01 | $43.21 | 4,490,818 |
| 2018-07-10 | $93.76 | $94.76 | $93.24 | $94.60 | $44.43 | 3,115,404 |
| 2018-07-09 | $93.75 | $94.01 | $92.36 | $93.38 | $43.85 | 2,926,946 |
| 2018-07-06 | $91.69 | $93.87 | $91.39 | $93.41 | $43.87 | 3,344,004 |
| 2018-07-05 | $91.23 | $92.34 | $90.83 | $92.13 | $43.27 | 3,441,566 |
| 2018-07-03 | $91.82 | $91.82 | $89.93 | $90.10 | $42.31 | 2,119,962 |
| 2018-07-02 | $90.22 | $91.53 | $89.20 | $91.47 | $42.96 | 3,264,328 |
| 2018-06-29 | $90.73 | $91.96 | $90.41 | $90.95 | $42.71 | 6,352,062 |
| 2018-06-28 | $89.93 | $91.26 | $89.93 | $90.44 | $42.47 | 5,163,302 |
| 2018-06-27 | $93.32 | $94.32 | $90.18 | $90.30 | $42.41 | 5,619,604 |
| 2018-06-26 | $93.76 | $94.26 | $92.70 | $93.14 | $43.74 | 3,536,454 |
| 2018-06-25 | $96.01 | $96.30 | $92.72 | $93.24 | $43.79 | 6,389,140 |
| 2018-06-22 | $98.98 | $99.40 | $96.37 | $96.92 | $45.51 | 5,691,284 |
| 2018-06-21 | $101.69 | $101.69 | $98.63 | $98.70 | $46.35 | 2,933,264 |
| 2018-06-20 | $101.23 | $101.58 | $100.35 | $101.23 | $47.54 | 2,706,916 |
| 2018-06-19 | $100.15 | $101.41 | $99.54 | $100.40 | $47.15 | 3,625,968 |
| 2018-06-18 | $101.24 | $101.88 | $100.50 | $101.64 | $47.73 | 3,288,204 |
| 2018-06-15 | $102.53 | $102.53 | $100.83 | $101.98 | $47.89 | 5,110,182 |
| 2018-06-14 | $102.64 | $103.27 | $102.08 | $102.57 | $48.17 | 3,172,554 |
| 2018-06-13 | $102.89 | $103.09 | $101.76 | $102.08 | $47.94 | 5,326,336 |
| 2018-06-12 | $102.52 | $103.02 | $101.83 | $102.69 | $48.22 | 6,230,836 |
| 2018-06-11 | $102.05 | $102.93 | $101.72 | $102.40 | $48.09 | 2,502,836 |
| 2018-06-08 | $101.37 | $104.20 | $100.79 | $102.15 | $47.97 | 3,072,230 |
| 2018-06-07 | $103.02 | $103.42 | $101.27 | $102.22 | $48.00 | 4,916,752 |
| 2018-06-06 | $102.28 | $103.37 | $101.69 | $103.31 | $48.52 | 4,407,450 |
| 2018-06-05 | $102.75 | $102.80 | $101.41 | $102.14 | $47.97 | 3,981,384 |
| 2018-06-04 | $101.05 | $101.73 | $100.39 | $101.41 | $47.62 | 8,582,972 |
| 2018-06-01 | $98.36 | $101.09 | $97.66 | $101.05 | $47.45 | 5,899,316 |
| 2018-05-31 | $97.23 | $98.74 | $97.02 | $97.38 | $45.73 | 5,184,558 |
| 2018-05-30 | $96.64 | $99.09 | $95.29 | $97.51 | $45.79 | 6,312,572 |
| 2018-05-29 | $94.86 | $95.98 | $94.35 | $95.23 | $44.72 | 3,792,284 |
| 2018-05-25 | $94.81 | $95.94 | $94.79 | $95.81 | $44.99 | 2,756,052 |
| 2018-05-24 | $93.98 | $94.97 | $93.45 | $94.85 | $44.54 | 2,732,598 |
| 2018-05-23 | $93.24 | $94.14 | $92.73 | $94.08 | $44.18 | 3,125,732 |
| 2018-05-22 | $93.55 | $95.00 | $93.41 | $94.33 | $44.30 | 3,407,096 |
| 2018-05-21 | $93.92 | $94.63 | $92.98 | $93.81 | $44.05 | 2,609,922 |
| 2018-05-18 | $92.50 | $93.56 | $91.93 | $92.80 | $43.58 | 2,869,802 |
| 2018-05-17 | $93.21 | $94.00 | $92.64 | $93.37 | $43.68 | 3,268,602 |
| 2018-05-16 | $93.09 | $93.97 | $93.06 | $93.51 | $43.74 | 2,941,266 |
| 2018-05-15 | $94.69 | $94.73 | $92.35 | $93.36 | $43.67 | 5,983,354 |
| 2018-05-14 | $94.10 | $94.70 | $93.19 | $93.46 | $43.72 | 3,317,954 |
| 2018-05-11 | $93.50 | $94.22 | $92.51 | $92.95 | $43.48 | 2,881,588 |
| 2018-05-10 | $91.64 | $93.25 | $91.64 | $93.16 | $43.58 | 3,539,750 |
| 2018-05-09 | $91.00 | $91.92 | $89.10 | $91.86 | $42.97 | 5,472,870 |
| 2018-05-08 | $89.90 | $90.96 | $86.52 | $90.65 | $42.40 | 8,977,640 |
| 2018-05-07 | $88.51 | $89.71 | $87.65 | $88.74 | $41.51 | 7,332,722 |
| 2018-05-04 | $85.47 | $87.76 | $85.47 | $87.51 | $40.94 | 4,377,672 |
| 2018-05-03 | $83.98 | $86.31 | $82.64 | $86.11 | $40.28 | 6,321,222 |
| 2018-05-02 | $85.16 | $85.64 | $84.03 | $84.78 | $39.66 | 4,648,074 |
| 2018-05-01 | $83.19 | $85.11 | $83.00 | $85.02 | $39.77 | 3,376,482 |
| 2018-04-30 | $84.75 | $85.33 | $83.42 | $83.66 | $39.13 | 3,582,772 |
| 2018-04-27 | $85.58 | $86.05 | $83.53 | $84.66 | $39.60 | 3,114,124 |
| 2018-04-26 | $83.90 | $85.36 | $83.32 | $84.90 | $39.71 | 4,950,790 |
| 2018-04-25 | $82.66 | $84.09 | $81.56 | $82.98 | $38.82 | 5,411,446 |
| 2018-04-24 | $85.34 | $85.51 | $81.28 | $82.44 | $38.56 | 8,681,748 |
| 2018-04-23 | $85.83 | $86.61 | $84.33 | $84.40 | $39.48 | 6,629,452 |
| 2018-04-20 | $86.50 | $87.60 | $84.45 | $85.68 | $40.08 | 7,182,312 |
| 2018-04-19 | $86.30 | $86.72 | $84.47 | $85.14 | $39.83 | 6,390,902 |
| 2018-04-18 | $88.67 | $89.25 | $87.50 | $88.00 | $41.16 | 4,493,758 |
| 2018-04-17 | $86.84 | $89.63 | $86.75 | $89.07 | $41.67 | 5,950,368 |
| 2018-04-16 | $88.20 | $88.20 | $85.96 | $86.23 | $40.34 | 7,588,676 |
| 2018-04-13 | $89.57 | $89.68 | $87.00 | $87.33 | $40.85 | 4,903,428 |
| 2018-04-12 | $89.16 | $89.91 | $88.54 | $89.06 | $41.66 | 6,104,068 |
| 2018-04-11 | $87.62 | $90.00 | $87.47 | $88.50 | $41.40 | 4,221,178 |
| 2018-04-10 | $88.07 | $89.24 | $86.96 | $88.73 | $41.51 | 4,582,328 |
| 2018-04-09 | $87.13 | $89.03 | $86.12 | $86.20 | $40.32 | 7,408,976 |
| 2018-04-06 | $88.39 | $89.71 | $85.88 | $86.27 | $40.36 | 4,923,438 |
| 2018-04-05 | $90.62 | $90.92 | $88.44 | $89.62 | $41.92 | 3,984,596 |
| 2018-04-04 | $87.16 | $90.41 | $86.91 | $90.18 | $42.18 | 4,231,076 |
| 2018-04-03 | $88.39 | $89.20 | $87.35 | $89.03 | $41.65 | 4,797,296 |
| 2018-04-02 | $90.99 | $91.50 | $87.23 | $87.63 | $40.99 | 8,732,108 |
| 2018-03-29 | $91.93 | $92.61 | $90.45 | $91.36 | $42.74 | 8,538,820 |
| 2018-03-28 | $94.07 | $94.39 | $90.93 | $91.16 | $42.64 | 7,351,078 |
| 2018-03-27 | $98.67 | $99.09 | $93.73 | $94.40 | $44.16 | 5,387,432 |
| 2018-03-26 | $95.99 | $98.08 | $94.61 | $97.99 | $45.84 | 3,387,540 |
| 2018-03-23 | $96.70 | $96.93 | $94.01 | $94.01 | $43.98 | 7,038,958 |
| 2018-03-22 | $97.65 | $98.83 | $96.50 | $96.55 | $45.16 | 4,374,972 |
| 2018-03-21 | $98.06 | $100.27 | $98.05 | $99.21 | $46.41 | 4,969,112 |
| 2018-03-20 | $97.33 | $98.91 | $97.01 | $98.54 | $46.09 | 4,427,944 |
| 2018-03-19 | $97.24 | $97.47 | $94.89 | $96.97 | $45.36 | 5,161,152 |
| 2018-03-16 | $97.60 | $98.80 | $97.24 | $98.18 | $45.93 | 5,112,620 |
| 2018-03-15 | $97.44 | $97.82 | $96.86 | $97.53 | $45.62 | 3,381,416 |
| 2018-03-14 | $98.53 | $98.70 | $96.76 | $97.25 | $45.49 | 4,654,694 |
| 2018-03-13 | $100.99 | $101.48 | $97.48 | $98.03 | $45.86 | 7,279,576 |
| 2018-03-12 | $99.53 | $100.50 | $99.30 | $100.24 | $46.89 | 5,830,698 |
| 2018-03-09 | $96.91 | $99.13 | $96.45 | $98.97 | $46.30 | 8,501,124 |
| 2018-03-08 | $97.00 | $97.16 | $94.56 | $95.34 | $44.60 | 7,702,894 |
| 2018-03-07 | $95.08 | $96.08 | $94.22 | $95.57 | $44.71 | 6,008,216 |
| 2018-03-06 | $94.99 | $96.76 | $93.74 | $96.57 | $45.17 | 9,563,010 |
| 2018-03-05 | $91.73 | $94.91 | $91.09 | $94.47 | $44.19 | 7,874,830 |
| 2018-03-02 | $92.39 | $93.75 | $89.00 | $91.29 | $42.70 | 17,057,178 |
| 2018-03-01 | $89.02 | $90.00 | $87.56 | $89.02 | $41.64 | 7,676,716 |
| 2018-02-28 | $89.42 | $90.51 | $88.70 | $88.93 | $41.60 | 8,052,056 |
| 2018-02-27 | $87.76 | $92.27 | $87.61 | $88.55 | $41.42 | 12,183,340 |
| 2018-02-26 | $85.45 | $86.46 | $85.25 | $86.38 | $40.41 | 4,226,276 |
| 2018-02-23 | $84.81 | $85.22 | $83.67 | $85.16 | $39.84 | 3,922,956 |
| 2018-02-22 | $84.18 | $85.63 | $83.25 | $83.92 | $39.26 | 4,379,970 |
| 2018-02-21 | $85.23 | $85.84 | $83.60 | $84.15 | $39.36 | 6,287,654 |
| 2018-02-20 | $82.64 | $86.52 | $82.64 | $84.86 | $39.70 | 7,804,304 |
| 2018-02-16 | $82.23 | $83.82 | $82.23 | $83.41 | $38.85 | 6,976,264 |
| 2018-02-15 | $83.11 | $83.28 | $81.00 | $82.49 | $38.42 | 7,118,322 |
| 2018-02-14 | $80.04 | $82.38 | $80.00 | $82.21 | $38.29 | 7,287,388 |
| 2018-02-13 | $82.11 | $82.71 | $80.13 | $80.81 | $37.64 | 8,492,328 |
| 2018-02-12 | $81.51 | $83.51 | $81.51 | $83.02 | $38.67 | 9,978,470 |
| 2018-02-09 | $80.77 | $81.98 | $78.33 | $81.04 | $37.75 | 10,847,758 |
| 2018-02-08 | $83.00 | $83.21 | $79.24 | $79.90 | $37.22 | 15,041,178 |
| 2018-02-07 | $87.55 | $89.00 | $82.81 | $82.91 | $38.62 | 26,923,308 |
| 2018-02-06 | $88.14 | $91.92 | $87.90 | $91.92 | $42.82 | 10,197,250 |
| 2018-02-05 | $93.10 | $94.05 | $89.47 | $89.50 | $41.69 | 5,923,606 |
| 2018-02-02 | $94.00 | $94.94 | $93.24 | $93.31 | $43.46 | 3,844,526 |
| 2018-02-01 | $94.91 | $95.89 | $94.11 | $94.54 | $44.04 | 3,824,318 |
| 2018-01-31 | $95.79 | $96.21 | $94.52 | $95.22 | $44.35 | 3,786,430 |
| 2018-01-30 | $96.35 | $96.51 | $94.89 | $94.99 | $44.25 | 3,818,256 |
| 2018-01-29 | $96.14 | $97.29 | $95.38 | $96.88 | $45.13 | 3,852,136 |
| 2018-01-26 | $93.92 | $97.07 | $93.48 | $96.91 | $45.14 | 6,142,160 |
| 2018-01-25 | $96.31 | $96.35 | $92.25 | $92.48 | $43.08 | 5,403,366 |
| 2018-01-24 | $96.86 | $97.80 | $94.89 | $95.36 | $44.42 | 6,458,048 |
| 2018-01-23 | $98.69 | $99.17 | $98.07 | $98.52 | $45.89 | 3,085,976 |
| 2018-01-22 | $97.61 | $98.71 | $97.23 | $98.69 | $45.97 | 3,465,952 |
| 2018-01-19 | $97.85 | $98.14 | $96.94 | $97.45 | $45.39 | 3,383,474 |
| 2018-01-18 | $96.02 | $97.60 | $95.87 | $97.29 | $45.32 | 4,597,490 |
| 2018-01-17 | $94.38 | $96.38 | $93.92 | $96.02 | $44.72 | 5,499,632 |
| 2018-01-16 | $94.03 | $94.37 | $92.68 | $93.33 | $43.47 | 3,110,996 |
| 2018-01-12 | $92.33 | $93.65 | $91.79 | $93.44 | $43.52 | 2,537,790 |
| 2018-01-11 | $91.18 | $92.34 | $90.72 | $92.11 | $42.90 | 2,137,636 |
| 2018-01-10 | $91.95 | $92.26 | $90.08 | $90.95 | $42.36 | 3,660,120 |
| 2018-01-09 | $92.73 | $93.03 | $91.68 | $92.51 | $43.09 | 4,207,286 |
| 2018-01-08 | $91.94 | $92.87 | $91.34 | $92.62 | $43.14 | 2,167,572 |
| 2018-01-05 | $92.58 | $92.88 | $91.57 | $92.26 | $42.97 | 2,869,782 |
| 2018-01-04 | $92.23 | $92.85 | $91.44 | $91.99 | $42.85 | 3,263,920 |
| 2018-01-03 | $90.51 | $92.18 | $90.38 | $91.77 | $42.75 | 5,048,016 |
| 2018-01-02 | $88.58 | $90.54 | $88.26 | $90.41 | $42.11 | 3,230,444 |
| 2017-12-29 | $88.70 | $89.00 | $87.83 | $87.88 | $40.93 | 1,772,042 |
| 2017-12-28 | $88.90 | $89.00 | $88.18 | $88.61 | $41.27 | 2,217,806 |
| 2017-12-27 | $88.95 | $89.12 | $88.29 | $88.40 | $41.18 | 1,577,142 |
| 2017-12-26 | $88.19 | $88.92 | $87.77 | $88.63 | $41.28 | 1,168,796 |
| 2017-12-22 | $89.33 | $89.61 | $88.12 | $88.92 | $41.42 | 1,654,424 |
| 2017-12-21 | $90.32 | $90.65 | $89.38 | $89.46 | $41.67 | 2,751,506 |
| 2017-12-20 | $90.06 | $90.89 | $89.47 | $90.22 | $42.02 | 3,532,120 |
| 2017-12-19 | $89.22 | $89.84 | $88.42 | $89.59 | $41.73 | 3,359,700 |
| 2017-12-18 | $87.29 | $89.39 | $87.29 | $88.97 | $41.44 | 4,196,478 |
| 2017-12-15 | $86.23 | $87.25 | $85.36 | $86.75 | $40.41 | 6,055,680 |
| 2017-12-14 | $86.45 | $86.64 | $85.37 | $85.47 | $39.81 | 3,855,008 |
| 2017-12-13 | $86.41 | $86.94 | $85.94 | $86.40 | $40.24 | 2,891,506 |
| 2017-12-12 | $86.79 | $87.04 | $85.66 | $85.84 | $39.98 | 3,787,530 |
| 2017-12-11 | $87.46 | $88.43 | $86.92 | $87.39 | $40.71 | 3,145,008 |
| 2017-12-08 | $88.10 | $88.48 | $87.26 | $87.41 | $40.71 | 3,687,514 |
| 2017-12-07 | $86.41 | $87.65 | $86.13 | $87.39 | $40.71 | 3,491,714 |
| 2017-12-06 | $86.08 | $86.83 | $85.29 | $86.31 | $40.20 | 3,023,320 |
| 2017-12-05 | $85.97 | $88.62 | $85.56 | $86.21 | $40.16 | 4,654,398 |
| 2017-12-04 | $87.43 | $87.94 | $85.71 | $86.30 | $40.20 | 4,989,642 |
| 2017-12-01 | $86.40 | $87.31 | $85.10 | $87.00 | $40.52 | 6,198,538 |
| 2017-11-30 | $87.19 | $88.75 | $86.67 | $86.99 | $40.52 | 7,330,678 |
| 2017-11-29 | $90.21 | $90.30 | $85.95 | $86.58 | $40.33 | 8,779,518 |
| 2017-11-28 | $89.15 | $90.68 | $88.85 | $90.58 | $42.19 | 4,325,036 |
| 2017-11-27 | $90.47 | $90.62 | $88.63 | $88.93 | $41.42 | 5,069,448 |
| 2017-11-24 | $90.29 | $91.04 | $90.22 | $90.97 | $42.37 | 1,455,870 |
| 2017-11-22 | $91.66 | $92.26 | $90.39 | $90.40 | $42.11 | 3,179,520 |
| 2017-11-21 | $91.94 | $92.62 | $91.61 | $91.87 | $42.79 | 2,606,606 |
| 2017-11-20 | $91.48 | $91.89 | $91.14 | $91.39 | $42.57 | 2,920,992 |
| 2017-11-17 | $91.02 | $91.59 | $90.64 | $91.30 | $42.36 | 4,058,602 |
| 2017-11-16 | $89.76 | $91.06 | $89.63 | $90.78 | $42.12 | 3,559,512 |
| 2017-11-15 | $90.46 | $90.70 | $89.28 | $89.59 | $41.56 | 2,991,092 |
| 2017-11-14 | $90.67 | $91.12 | $90.01 | $91.01 | $42.22 | 2,997,620 |
| 2017-11-13 | $91.01 | $91.33 | $90.47 | $91.02 | $42.23 | 2,769,100 |
| 2017-11-10 | $90.88 | $91.67 | $90.36 | $91.56 | $42.48 | 3,647,882 |
| 2017-11-09 | $92.33 | $92.44 | $89.58 | $90.81 | $42.13 | 4,957,016 |
| 2017-11-08 | $91.35 | $93.12 | $90.91 | $92.81 | $43.06 | 8,927,552 |
| 2017-11-07 | $95.00 | $95.92 | $90.50 | $91.44 | $42.42 | 8,925,024 |
| 2017-11-06 | $94.31 | $95.62 | $94.17 | $95.36 | $44.24 | 5,940,002 |
| 2017-11-03 | $93.72 | $94.02 | $92.53 | $93.66 | $43.45 | 2,775,304 |
| 2017-11-02 | $92.38 | $93.91 | $92.13 | $93.46 | $43.36 | 2,792,708 |
| 2017-11-01 | $94.30 | $95.14 | $92.52 | $92.99 | $43.14 | 5,853,232 |
| 2017-10-31 | $95.23 | $95.69 | $94.62 | $94.80 | $43.98 | 2,453,494 |
| 2017-10-30 | $94.21 | $95.49 | $93.96 | $95.21 | $44.17 | 3,965,422 |
| 2017-10-27 | $93.81 | $94.81 | $92.73 | $94.72 | $43.95 | 3,927,320 |
| 2017-10-26 | $92.84 | $93.64 | $92.84 | $93.12 | $43.20 | 2,466,298 |
| 2017-10-25 | $92.87 | $93.20 | $91.57 | $92.32 | $42.83 | 3,240,674 |
| 2017-10-24 | $92.63 | $93.41 | $92.53 | $93.31 | $43.29 | 1,645,210 |
| 2017-10-23 | $93.11 | $93.39 | $92.29 | $92.61 | $42.97 | 3,337,564 |
| 2017-10-20 | $93.89 | $94.66 | $92.50 | $92.73 | $43.02 | 3,406,834 |
| 2017-10-19 | $91.60 | $93.11 | $90.55 | $93.05 | $43.17 | 2,949,076 |
| 2017-10-18 | $91.59 | $92.36 | $90.39 | $92.12 | $42.74 | 3,225,964 |
| 2017-10-17 | $91.79 | $91.87 | $91.17 | $91.70 | $42.54 | 1,913,906 |
| 2017-10-16 | $92.23 | $92.29 | $91.60 | $91.89 | $42.63 | 1,666,978 |
| 2017-10-13 | $92.24 | $92.51 | $91.41 | $91.76 | $42.57 | 2,103,120 |
| 2017-10-12 | $91.47 | $92.40 | $91.47 | $91.78 | $42.58 | 2,233,354 |
| 2017-10-11 | $91.73 | $92.13 | $91.37 | $91.93 | $42.65 | 2,235,088 |
| 2017-10-10 | $92.00 | $92.33 | $91.10 | $91.92 | $42.65 | 2,192,962 |
| 2017-10-09 | $91.85 | $91.99 | $91.26 | $91.49 | $42.45 | 2,196,870 |
| 2017-10-06 | $90.91 | $91.59 | $90.29 | $91.55 | $42.47 | 2,689,442 |
| 2017-10-05 | $91.81 | $91.82 | $90.75 | $91.30 | $42.36 | 3,639,270 |
| 2017-10-04 | $90.67 | $91.61 | $90.02 | $91.60 | $42.50 | 5,006,958 |
| 2017-10-03 | $90.55 | $90.95 | $90.26 | $90.72 | $42.09 | 3,380,596 |
| 2017-10-02 | $90.37 | $91.23 | $90.15 | $90.55 | $42.01 | 3,876,326 |
| 2017-09-29 | $89.11 | $89.99 | $88.87 | $89.78 | $41.65 | 4,324,756 |
| 2017-09-28 | $88.63 | $89.28 | $88.29 | $89.14 | $41.36 | 3,795,220 |
| 2017-09-27 | $88.49 | $89.52 | $88.24 | $88.92 | $41.25 | 3,502,140 |
| 2017-09-26 | $88.80 | $89.29 | $87.19 | $87.76 | $40.72 | 3,428,332 |
| 2017-09-25 | $89.05 | $89.38 | $87.59 | $88.07 | $40.86 | 3,196,668 |
| 2017-09-22 | $88.09 | $89.79 | $88.09 | $89.69 | $41.61 | 2,387,420 |
| 2017-09-21 | $88.47 | $88.77 | $87.39 | $88.38 | $41.00 | 2,951,336 |
| 2017-09-20 | $90.82 | $90.91 | $86.77 | $88.32 | $40.98 | 6,553,924 |
| 2017-09-19 | $91.11 | $91.83 | $90.40 | $90.98 | $42.21 | 4,185,400 |
| 2017-09-18 | $90.00 | $91.24 | $89.93 | $91.01 | $42.22 | 4,636,888 |
| 2017-09-15 | $89.78 | $90.57 | $89.33 | $89.62 | $41.58 | 7,982,832 |
| 2017-09-14 | $88.21 | $89.73 | $88.18 | $89.24 | $41.40 | 6,357,122 |
| 2017-09-13 | $88.03 | $88.54 | $87.83 | $88.34 | $40.99 | 2,747,990 |
| 2017-09-12 | $88.62 | $88.89 | $87.75 | $88.45 | $41.04 | 3,043,214 |
| 2017-09-11 | $87.80 | $88.48 | $86.88 | $88.38 | $41.00 | 3,825,650 |
| 2017-09-08 | $87.30 | $87.61 | $86.37 | $86.57 | $40.16 | 3,209,928 |
| 2017-09-07 | $86.19 | $87.50 | $85.71 | $87.39 | $40.54 | 2,990,938 |
| 2017-09-06 | $86.15 | $86.54 | $85.00 | $86.12 | $39.96 | 4,265,364 |
| 2017-09-05 | $86.99 | $87.77 | $85.48 | $86.49 | $40.13 | 4,231,214 |
| 2017-09-01 | $86.96 | $88.00 | $86.71 | $87.85 | $40.76 | 3,360,822 |
| 2017-08-31 | $85.84 | $86.97 | $85.55 | $86.80 | $40.27 | 4,156,262 |
| 2017-08-30 | $84.00 | $85.75 | $83.99 | $85.68 | $39.75 | 5,675,476 |
| 2017-08-29 | $82.89 | $84.00 | $82.86 | $83.83 | $38.89 | 2,985,230 |
| 2017-08-28 | $83.06 | $83.93 | $82.71 | $83.76 | $38.86 | 2,290,592 |
| 2017-08-25 | $82.82 | $83.22 | $82.45 | $82.63 | $38.34 | 1,538,686 |
| 2017-08-24 | $82.95 | $83.49 | $82.35 | $82.69 | $38.36 | 2,571,082 |
| 2017-08-23 | $82.01 | $83.12 | $81.80 | $82.90 | $38.46 | 2,344,952 |
| 2017-08-22 | $81.89 | $82.93 | $81.89 | $82.71 | $38.37 | 2,655,500 |
| 2017-08-21 | $81.85 | $81.92 | $80.92 | $81.53 | $37.83 | 1,823,566 |
| 2017-08-18 | $81.92 | $82.37 | $81.33 | $81.58 | $37.85 | 2,689,578 |
| 2017-08-17 | $83.39 | $83.54 | $81.60 | $81.65 | $37.88 | 3,335,432 |
| 2017-08-16 | $84.39 | $84.77 | $83.66 | $84.16 | $38.87 | 2,588,346 |
| 2017-08-15 | $84.06 | $84.44 | $83.29 | $84.29 | $38.93 | 3,300,794 |
| 2017-08-14 | $83.38 | $84.47 | $83.02 | $84.02 | $38.81 | 4,070,832 |
| 2017-08-11 | $81.40 | $82.72 | $81.37 | $82.21 | $37.97 | 2,791,444 |
| 2017-08-10 | $82.95 | $83.26 | $81.11 | $81.24 | $37.52 | 4,462,330 |
| 2017-08-09 | $83.92 | $84.21 | $83.11 | $83.60 | $38.61 | 2,736,756 |
| 2017-08-08 | $84.93 | $85.94 | $84.23 | $84.62 | $39.09 | 5,000,838 |
| 2017-08-07 | $83.58 | $85.04 | $83.02 | $84.98 | $39.25 | 4,658,774 |
| 2017-08-04 | $81.43 | $83.83 | $80.81 | $83.49 | $38.56 | 10,024,916 |
| 2017-08-03 | $79.87 | $81.00 | $79.57 | $80.68 | $37.27 | 5,787,878 |
| 2017-08-02 | $80.68 | $81.10 | $79.14 | $79.82 | $36.87 | 3,587,254 |
| 2017-08-01 | $80.61 | $80.80 | $80.03 | $80.33 | $37.10 | 2,365,322 |
| 2017-07-31 | $81.00 | $81.36 | $79.95 | $80.04 | $36.97 | 3,698,228 |
| 2017-07-28 | $80.67 | $80.90 | $80.07 | $80.70 | $37.28 | 2,445,368 |
| 2017-07-27 | $82.98 | $83.19 | $79.80 | $80.93 | $37.38 | 4,092,796 |
| 2017-07-26 | $81.55 | $83.24 | $81.40 | $82.69 | $38.19 | 4,425,922 |
| 2017-07-25 | $80.50 | $81.39 | $80.12 | $80.94 | $37.39 | 2,987,080 |
| 2017-07-24 | $81.00 | $81.24 | $80.38 | $80.55 | $37.21 | 3,400,914 |
| 2017-07-21 | $82.00 | $82.05 | $80.66 | $80.88 | $37.36 | 5,234,022 |
| 2017-07-20 | $82.51 | $83.38 | $82.05 | $83.04 | $38.36 | 3,377,694 |
| 2017-07-19 | $82.07 | $82.48 | $81.71 | $82.31 | $38.02 | 3,996,594 |
| 2017-07-18 | $80.81 | $81.61 | $80.39 | $81.57 | $37.68 | 2,319,068 |
| 2017-07-17 | $80.90 | $81.35 | $80.36 | $81.03 | $37.43 | 2,865,548 |
| 2017-07-14 | $79.88 | $81.02 | $79.73 | $80.84 | $37.34 | 2,670,976 |
| 2017-07-13 | $80.38 | $80.59 | $79.35 | $79.49 | $36.72 | 4,464,188 |
| 2017-07-12 | $79.93 | $81.25 | $79.54 | $80.16 | $37.03 | 5,848,846 |
| 2017-07-11 | $78.76 | $79.63 | $78.61 | $79.11 | $36.54 | 2,742,652 |
| 2017-07-10 | $78.39 | $79.08 | $77.95 | $78.76 | $36.38 | 3,527,428 |
| 2017-07-07 | $77.48 | $79.01 | $77.21 | $78.36 | $36.19 | 3,643,272 |
| 2017-07-06 | $77.10 | $78.18 | $76.50 | $77.12 | $35.62 | 3,283,646 |
| 2017-07-05 | $76.02 | $78.11 | $76.02 | $77.94 | $36.00 | 6,150,144 |
| 2017-07-03 | $77.73 | $77.99 | $75.80 | $75.81 | $35.02 | 2,264,728 |
| 2017-06-30 | $77.83 | $78.27 | $76.96 | $77.18 | $35.65 | 4,781,542 |
| 2017-06-29 | $79.25 | $79.34 | $76.31 | $77.38 | $35.74 | 6,388,530 |
| 2017-06-28 | $79.05 | $79.98 | $77.55 | $79.83 | $36.87 | 6,238,716 |
| 2017-06-27 | $80.05 | $80.42 | $78.66 | $78.71 | $36.36 | 4,918,352 |
| 2017-06-26 | $81.60 | $82.71 | $80.22 | $80.30 | $37.09 | 3,309,852 |
| 2017-06-23 | $80.22 | $81.71 | $79.80 | $81.59 | $37.69 | 5,189,048 |
| 2017-06-22 | $80.78 | $81.11 | $80.02 | $80.07 | $36.98 | 5,431,774 |
| 2017-06-21 | $80.67 | $81.18 | $79.89 | $80.83 | $37.34 | 9,578,844 |
| 2017-06-20 | $82.71 | $82.84 | $80.27 | $80.35 | $37.11 | 4,640,488 |
| 2017-06-19 | $81.96 | $83.04 | $81.81 | $82.61 | $38.16 | 4,829,230 |
| 2017-06-16 | $81.81 | $82.18 | $80.77 | $81.23 | $37.52 | 7,546,562 |
| 2017-06-15 | $81.06 | $81.84 | $80.71 | $81.57 | $37.68 | 4,296,680 |
| 2017-06-14 | $83.90 | $84.10 | $81.38 | $82.30 | $38.01 | 4,480,904 |
| 2017-06-13 | $83.63 | $84.50 | $82.05 | $83.53 | $38.58 | 6,495,542 |
| 2017-06-12 | $81.83 | $83.10 | $80.30 | $83.08 | $38.37 | 8,230,096 |
| 2017-06-09 | $87.25 | $87.49 | $81.72 | $83.48 | $38.56 | 8,557,754 |
| 2017-06-08 | $86.58 | $86.90 | $85.64 | $86.86 | $40.12 | 3,422,104 |
| 2017-06-07 | $85.56 | $86.51 | $85.32 | $86.30 | $39.86 | 5,468,848 |
| 2017-06-06 | $84.32 | $85.60 | $83.56 | $85.19 | $39.35 | 6,430,162 |
| 2017-06-05 | $84.55 | $85.55 | $84.41 | $84.51 | $39.04 | 5,005,444 |
| 2017-06-02 | $83.74 | $84.63 | $82.89 | $84.34 | $38.96 | 4,557,618 |
| 2017-06-01 | $83.62 | $83.98 | $83.22 | $83.43 | $38.54 | 4,012,746 |
| 2017-05-31 | $83.09 | $84.00 | $82.48 | $83.30 | $38.48 | 5,012,780 |
| 2017-05-30 | $81.82 | $82.86 | $81.70 | $82.51 | $38.11 | 4,940,784 |
| 2017-05-26 | $81.49 | $81.79 | $81.06 | $81.70 | $37.74 | 3,174,676 |
| 2017-05-25 | $82.00 | $82.36 | $81.58 | $81.77 | $37.77 | 4,748,112 |
| 2017-05-24 | $81.53 | $81.81 | $81.08 | $81.66 | $37.72 | 3,726,706 |
| 2017-05-23 | $81.27 | $81.94 | $80.64 | $81.35 | $37.58 | 3,801,962 |
| 2017-05-22 | $80.29 | $81.32 | $80.18 | $81.11 | $37.46 | 3,217,782 |
| 2017-05-19 | $79.48 | $80.42 | $79.37 | $80.18 | $37.04 | 3,528,158 |
| 2017-05-18 | $78.39 | $79.75 | $77.88 | $79.34 | $36.48 | 5,223,952 |
| 2017-05-17 | $80.90 | $81.22 | $78.24 | $78.34 | $36.02 | 5,762,546 |
| 2017-05-16 | $79.92 | $81.73 | $79.71 | $81.63 | $37.54 | 5,146,214 |
| 2017-05-15 | $79.06 | $80.14 | $78.97 | $80.13 | $36.85 | 4,494,060 |
| 2017-05-12 | $79.00 | $79.27 | $78.62 | $79.00 | $36.33 | 3,829,020 |
| 2017-05-11 | $78.39 | $79.56 | $77.97 | $79.04 | $36.34 | 7,219,526 |
| 2017-05-10 | $79.89 | $80.20 | $77.67 | $78.51 | $36.10 | 12,985,712 |
| 2017-05-09 | $75.46 | $76.48 | $75.18 | $76.45 | $35.15 | 7,018,398 |
| 2017-05-08 | $75.33 | $75.83 | $74.86 | $75.46 | $34.70 | 4,405,054 |
| 2017-05-05 | $75.37 | $75.37 | $74.55 | $75.17 | $34.57 | 4,289,826 |
| 2017-05-04 | $75.34 | $75.65 | $74.83 | $75.01 | $34.49 | 4,286,746 |
| 2017-05-03 | $75.53 | $75.76 | $74.97 | $75.25 | $34.60 | 4,441,482 |
| 2017-05-02 | $76.10 | $76.15 | $75.12 | $75.69 | $34.80 | 4,007,550 |
| 2017-05-01 | $75.92 | $76.26 | $75.05 | $76.16 | $35.02 | 2,469,426 |
| 2017-04-28 | $76.72 | $76.72 | $75.41 | $75.58 | $34.75 | 3,858,940 |
| 2017-04-27 | $76.55 | $77.32 | $76.46 | $76.75 | $35.29 | 3,496,702 |
| 2017-04-26 | $76.73 | $76.81 | $75.75 | $76.15 | $35.02 | 4,621,026 |
| 2017-04-25 | $76.00 | $76.80 | $75.76 | $76.73 | $35.28 | 5,200,854 |
| 2017-04-24 | $75.48 | $76.10 | $75.11 | $75.95 | $34.92 | 3,217,612 |
| 2017-04-21 | $74.76 | $75.00 | $73.87 | $74.43 | $34.22 | 5,927,772 |
| 2017-04-20 | $75.51 | $75.96 | $75.15 | $75.63 | $34.78 | 6,418,494 |
| 2017-04-19 | $74.54 | $75.43 | $74.47 | $74.86 | $34.42 | 6,558,136 |
| 2017-04-18 | $72.60 | $74.31 | $72.56 | $74.13 | $34.09 | 4,660,866 |
| 2017-04-17 | $72.55 | $73.18 | $72.36 | $73.02 | $33.58 | 2,862,132 |
| 2017-04-13 | $72.02 | $72.89 | $71.91 | $72.24 | $33.22 | 5,443,972 |
| 2017-04-12 | $72.63 | $72.70 | $71.71 | $72.15 | $33.18 | 6,463,446 |
| 2017-04-11 | $73.04 | $73.13 | $71.40 | $72.66 | $33.41 | 7,021,996 |
| 2017-04-10 | $74.06 | $74.37 | $73.28 | $73.41 | $33.76 | 3,816,606 |
| 2017-04-07 | $73.56 | $74.26 | $73.27 | $74.06 | $34.05 | 4,978,044 |
| 2017-04-06 | $72.90 | $73.81 | $72.12 | $73.52 | $33.81 | 4,129,994 |
| 2017-04-05 | $73.53 | $74.47 | $72.81 | $73.02 | $33.58 | 3,891,352 |
| 2017-04-04 | $73.76 | $74.60 | $73.24 | $73.45 | $33.77 | 4,397,796 |
| 2017-04-03 | $73.94 | $74.46 | $72.46 | $73.21 | $33.66 | 4,203,400 |
| 2017-03-31 | $73.71 | $74.33 | $73.00 | $73.78 | $33.93 | 4,746,138 |
| 2017-03-30 | $73.63 | $74.37 | $73.50 | $73.88 | $33.97 | 2,652,212 |
| 2017-03-29 | $73.14 | $73.88 | $73.01 | $73.68 | $33.88 | 5,092,596 |
| 2017-03-28 | $72.81 | $74.04 | $72.62 | $73.50 | $33.80 | 4,062,486 |
| 2017-03-27 | $72.60 | $73.42 | $71.88 | $72.82 | $33.48 | 3,799,610 |
| 2017-03-24 | $73.59 | $74.13 | $72.95 | $73.15 | $33.64 | 4,031,314 |
| 2017-03-23 | $73.38 | $73.38 | $72.48 | $72.75 | $33.45 | 3,572,894 |
| 2017-03-22 | $72.51 | $73.69 | $72.35 | $73.50 | $33.80 | 4,473,892 |
| 2017-03-21 | $74.63 | $74.82 | $72.23 | $72.34 | $33.26 | 5,158,676 |
| 2017-03-20 | $74.40 | $74.78 | $74.21 | $74.35 | $34.19 | 2,861,226 |
| 2017-03-17 | $74.48 | $74.86 | $74.14 | $74.28 | $34.16 | 6,808,990 |
| 2017-03-16 | $74.75 | $74.90 | $73.85 | $74.12 | $34.08 | 3,393,608 |
| 2017-03-15 | $74.17 | $74.65 | $73.68 | $74.52 | $34.27 | 4,494,710 |
| 2017-03-14 | $74.31 | $74.31 | $73.71 | $73.99 | $34.02 | 3,573,288 |
| 2017-03-13 | $74.08 | $74.58 | $73.87 | $74.50 | $34.26 | 3,232,806 |
| 2017-03-10 | $74.11 | $74.39 | $73.75 | $73.95 | $34.00 | 3,061,890 |
| 2017-03-09 | $73.43 | $73.62 | $73.02 | $73.48 | $33.79 | 3,430,790 |
| 2017-03-08 | $74.12 | $74.63 | $73.39 | $73.53 | $33.81 | 7,071,840 |
| 2017-03-07 | $73.85 | $74.48 | $73.40 | $73.84 | $33.95 | 8,834,336 |
| 2017-03-06 | $72.87 | $74.20 | $72.62 | $73.92 | $33.99 | 7,180,046 |
| 2017-03-03 | $73.12 | $73.37 | $72.71 | $73.30 | $33.71 | 4,747,122 |
| 2017-03-02 | $73.31 | $73.83 | $72.75 | $73.01 | $33.57 | 6,170,362 |
| 2017-03-01 | $73.24 | $73.80 | $72.23 | $73.64 | $33.86 | 11,052,868 |
| 2017-02-28 | $72.94 | $73.22 | $72.10 | $72.52 | $33.35 | 11,334,816 |
| 2017-02-27 | $72.71 | $73.15 | $72.42 | $73.13 | $33.63 | 6,677,892 |
| 2017-02-24 | $72.24 | $72.91 | $71.84 | $72.83 | $33.49 | 5,587,102 |
| 2017-02-23 | $73.04 | $73.10 | $72.34 | $72.71 | $33.43 | 8,553,012 |
| 2017-02-22 | $72.51 | $73.13 | $72.24 | $73.04 | $33.59 | 8,645,974 |
| 2017-02-21 | $71.89 | $72.53 | $71.75 | $72.48 | $33.33 | 7,802,054 |
| 2017-02-17 | $71.54 | $71.70 | $71.06 | $71.68 | $32.96 | 4,590,364 |
| 2017-02-16 | $71.55 | $71.75 | $70.97 | $71.71 | $32.97 | 6,523,462 |
| 2017-02-15 | $70.96 | $72.06 | $70.72 | $71.90 | $32.90 | 11,276,864 |
| 2017-02-14 | $70.63 | $71.32 | $70.18 | $70.78 | $32.38 | 10,793,866 |
| 2017-02-13 | $71.04 | $71.53 | $70.41 | $70.66 | $32.33 | 14,992,460 |
| 2017-02-10 | $70.54 | $71.02 | $69.76 | $70.90 | $32.44 | 35,279,638 |
| 2017-02-09 | $72.05 | $73.50 | $70.62 | $70.93 | $32.45 | 60,882,298 |
| 2017-02-08 | $76.50 | $76.50 | $73.02 | $73.80 | $33.77 | 236,188 |
| 2017-02-07 | $69.28 | $69.65 | $69.03 | $69.62 | $31.85 | 4,644,394 |
| 2017-02-06 | $69.15 | $69.43 | $68.83 | $69.17 | $31.65 | 4,488,250 |
| 2017-02-03 | $69.22 | $69.73 | $68.49 | $69.43 | $31.77 | 3,699,184 |
| 2017-02-02 | $67.83 | $68.83 | $67.44 | $68.78 | $31.47 | 3,521,328 |
| 2017-02-01 | $67.71 | $68.52 | $67.37 | $68.41 | $31.30 | 3,875,972 |
| 2017-01-31 | $68.83 | $68.86 | $66.85 | $67.35 | $30.81 | 4,797,470 |
| 2017-01-30 | $68.65 | $69.09 | $67.77 | $69.06 | $31.60 | 3,305,280 |
| 2017-01-27 | $67.95 | $68.78 | $67.83 | $68.76 | $31.46 | 2,840,782 |
| 2017-01-26 | $68.94 | $68.94 | $67.58 | $67.63 | $30.94 | 5,307,896 |
| 2017-01-25 | $68.40 | $69.02 | $68.25 | $68.82 | $31.49 | 4,255,840 |
| 2017-01-24 | $67.34 | $67.96 | $67.06 | $67.90 | $31.07 | 3,504,870 |
| 2017-01-23 | $66.72 | $67.20 | $66.37 | $67.03 | $30.67 | 3,517,696 |
| 2017-01-20 | $65.96 | $66.97 | $65.85 | $66.93 | $30.62 | 3,904,296 |
| 2017-01-19 | $66.30 | $67.19 | $65.60 | $65.69 | $30.05 | 3,190,538 |
| 2017-01-18 | $65.21 | $66.65 | $65.03 | $66.50 | $30.43 | 6,319,404 |
| 2017-01-17 | $66.02 | $66.13 | $64.68 | $64.95 | $29.72 | 2,971,754 |
| 2017-01-13 | $66.62 | $66.70 | $66.23 | $66.34 | $30.35 | 2,764,202 |
| 2017-01-12 | $66.36 | $66.63 | $65.47 | $66.48 | $30.42 | 4,881,876 |
| 2017-01-11 | $64.69 | $66.51 | $64.50 | $66.48 | $30.42 | 6,497,976 |
| 2017-01-10 | $64.42 | $64.98 | $64.12 | $64.85 | $29.67 | 2,316,646 |
| 2017-01-09 | $63.61 | $64.82 | $63.61 | $64.42 | $29.47 | 3,907,368 |
| 2017-01-06 | $62.75 | $63.93 | $62.52 | $63.68 | $29.14 | 2,737,106 |
| 2017-01-05 | $63.54 | $63.83 | $62.21 | $62.59 | $28.64 | 5,424,830 |
| 2017-01-04 | $64.07 | $64.13 | $63.45 | $63.82 | $29.20 | 4,460,640 |
| 2017-01-03 | $64.51 | $64.98 | $63.17 | $63.85 | $29.21 | 5,107,790 |
| 2016-12-30 | $65.05 | $65.05 | $63.81 | $64.15 | $29.35 | 2,013,430 |
| 2016-12-29 | $64.65 | $65.00 | $64.41 | $64.76 | $29.63 | 2,483,916 |
| 2016-12-28 | $65.51 | $65.66 | $64.66 | $64.67 | $29.59 | 1,687,344 |
| 2016-12-27 | $65.36 | $66.06 | $65.31 | $65.40 | $29.92 | 1,796,262 |
| 2016-12-23 | $65.11 | $65.42 | $64.88 | $65.40 | $29.92 | 1,040,694 |
| 2016-12-22 | $65.53 | $65.53 | $64.83 | $65.38 | $29.91 | 2,381,658 |
| 2016-12-21 | $65.46 | $65.71 | $64.76 | $65.17 | $29.82 | 2,086,022 |
| 2016-12-20 | $65.36 | $65.78 | $65.01 | $65.30 | $29.88 | 2,217,018 |
| 2016-12-19 | $64.57 | $65.49 | $64.48 | $65.01 | $29.74 | 2,013,382 |
| 2016-12-16 | $66.19 | $66.24 | $64.42 | $64.53 | $29.52 | 5,762,622 |
| 2016-12-15 | $65.32 | $66.29 | $64.90 | $65.83 | $30.12 | 6,318,248 |
| 2016-12-14 | $64.96 | $65.60 | $64.90 | $65.05 | $29.76 | 3,201,588 |
| 2016-12-13 | $64.18 | $65.40 | $64.01 | $65.10 | $29.78 | 2,651,262 |
| 2016-12-12 | $64.37 | $64.58 | $62.95 | $63.61 | $29.10 | 3,341,016 |
| 2016-12-09 | $65.32 | $65.36 | $64.14 | $64.53 | $29.52 | 2,911,426 |
| 2016-12-08 | $64.56 | $65.27 | $64.19 | $65.19 | $29.83 | 3,644,686 |
| 2016-12-07 | $63.52 | $64.59 | $63.04 | $64.50 | $29.51 | 3,257,198 |
| 2016-12-06 | $63.22 | $63.70 | $62.98 | $63.49 | $29.05 | 4,300,438 |
| 2016-12-05 | $62.73 | $63.71 | $62.39 | $63.23 | $28.93 | 5,873,528 |
| 2016-12-02 | $61.19 | $62.70 | $60.85 | $62.05 | $28.39 | 5,464,730 |
| 2016-12-01 | $66.33 | $66.39 | $60.77 | $61.23 | $28.01 | 17,624,832 |
| 2016-11-30 | $66.01 | $66.76 | $65.54 | $66.18 | $30.28 | 6,499,596 |
| 2016-11-29 | $65.76 | $66.33 | $65.49 | $66.03 | $30.21 | 3,885,030 |
| 2016-11-28 | $65.98 | $66.81 | $65.64 | $65.90 | $30.15 | 4,067,228 |
| 2016-11-25 | $65.96 | $66.25 | $65.84 | $66.08 | $30.23 | 1,251,712 |
| 2016-11-23 | $65.50 | $66.12 | $65.28 | $66.11 | $30.25 | 3,424,532 |
| 2016-11-22 | $65.18 | $65.66 | $64.84 | $65.57 | $30.00 | 4,657,862 |
| 2016-11-21 | $64.90 | $65.61 | $64.62 | $65.20 | $29.83 | 5,826,330 |
| 2016-11-18 | $65.16 | $65.45 | $64.26 | $64.57 | $29.54 | 6,136,788 |
| 2016-11-17 | $65.31 | $65.90 | $64.84 | $65.45 | $29.94 | 3,158,198 |
| 2016-11-16 | $64.77 | $65.73 | $64.50 | $65.65 | $29.87 | 3,663,482 |
| 2016-11-15 | $63.63 | $65.26 | $63.46 | $65.19 | $29.66 | 4,592,644 |
| 2016-11-14 | $63.68 | $63.81 | $63.10 | $63.53 | $28.91 | 4,827,574 |
| 2016-11-11 | $62.44 | $63.21 | $62.16 | $63.15 | $28.73 | 4,819,326 |
| 2016-11-10 | $64.54 | $65.42 | $62.11 | $62.44 | $28.41 | 10,096,982 |
| 2016-11-09 | $62.21 | $64.72 | $61.55 | $64.31 | $29.26 | 6,642,352 |
| 2016-11-08 | $65.23 | $65.61 | $63.19 | $63.96 | $29.10 | 10,176,658 |
| 2016-11-07 | $61.12 | $62.33 | $60.90 | $62.23 | $28.32 | 6,885,146 |
| 2016-11-04 | $59.52 | $60.52 | $59.45 | $60.22 | $27.40 | 4,218,364 |
| 2016-11-03 | $59.98 | $60.18 | $59.38 | $59.63 | $27.13 | 2,423,472 |
| 2016-11-02 | $60.22 | $60.68 | $59.78 | $59.86 | $27.24 | 4,126,250 |
| 2016-11-01 | $60.80 | $60.89 | $59.50 | $60.18 | $27.38 | 3,987,288 |
| 2016-10-31 | $60.69 | $61.21 | $60.53 | $60.55 | $27.55 | 4,822,378 |
| 2016-10-28 | $60.46 | $61.02 | $60.09 | $60.30 | $27.44 | 2,125,988 |
| 2016-10-27 | $60.75 | $61.42 | $60.14 | $60.36 | $27.46 | 3,226,198 |
| 2016-10-26 | $60.53 | $60.76 | $60.11 | $60.55 | $27.55 | 3,104,018 |
| 2016-10-25 | $60.66 | $61.18 | $60.59 | $60.91 | $27.72 | 3,309,054 |
| 2016-10-24 | $59.93 | $60.70 | $59.93 | $60.64 | $27.59 | 2,318,664 |
| 2016-10-21 | $59.41 | $59.66 | $58.79 | $59.50 | $27.07 | 2,008,206 |
| 2016-10-20 | $59.81 | $60.08 | $59.10 | $59.71 | $27.17 | 2,602,480 |
| 2016-10-19 | $58.72 | $60.27 | $58.42 | $60.01 | $27.31 | 6,165,120 |
| 2016-10-18 | $59.41 | $59.63 | $58.79 | $58.86 | $26.78 | 3,481,004 |
| 2016-10-17 | $58.90 | $59.41 | $58.66 | $58.70 | $26.71 | 2,694,810 |
| 2016-10-14 | $58.78 | $59.74 | $58.48 | $59.00 | $26.85 | 4,058,784 |
| 2016-10-13 | $58.53 | $58.53 | $57.52 | $58.41 | $26.58 | 4,045,612 |
| 2016-10-12 | $59.51 | $59.59 | $58.47 | $59.00 | $26.85 | 5,796,886 |
| 2016-10-11 | $61.10 | $61.40 | $59.08 | $59.69 | $27.16 | 4,868,590 |
| 2016-10-10 | $62.30 | $62.56 | $61.23 | $61.31 | $27.90 | 2,724,824 |
| 2016-10-07 | $62.60 | $62.60 | $61.52 | $62.06 | $28.24 | 2,369,524 |
| 2016-10-06 | $62.12 | $62.60 | $61.79 | $62.58 | $28.47 | 3,033,782 |
| 2016-10-05 | $61.66 | $62.60 | $61.50 | $62.12 | $28.27 | 2,803,836 |
| 2016-10-04 | $61.78 | $62.20 | $61.12 | $61.32 | $27.90 | 2,564,516 |
| 2016-10-03 | $62.06 | $62.43 | $61.65 | $61.82 | $28.13 | 2,433,510 |
| 2016-09-30 | $62.11 | $62.73 | $61.85 | $62.14 | $28.27 | 5,265,252 |
| 2016-09-29 | $61.65 | $62.38 | $60.89 | $61.97 | $28.20 | 3,943,588 |
| 2016-09-28 | $61.41 | $61.78 | $61.08 | $61.65 | $28.05 | 2,670,046 |
| 2016-09-27 | $60.31 | $61.39 | $60.00 | $61.32 | $27.90 | 3,059,594 |
| 2016-09-26 | $60.50 | $60.75 | $60.10 | $60.47 | $27.51 | 1,912,198 |
| 2016-09-23 | $61.24 | $61.34 | $60.60 | $60.64 | $27.59 | 1,970,326 |
| 2016-09-22 | $61.55 | $61.84 | $60.57 | $61.18 | $27.84 | 3,381,522 |
| 2016-09-21 | $60.52 | $61.17 | $60.32 | $61.12 | $27.81 | 2,848,788 |
| 2016-09-20 | $60.79 | $60.84 | $60.07 | $60.20 | $27.39 | 2,974,900 |
| 2016-09-19 | $60.73 | $61.29 | $60.30 | $60.59 | $27.57 | 2,464,716 |
| 2016-09-16 | $60.41 | $60.74 | $59.62 | $60.31 | $27.44 | 6,765,300 |
| 2016-09-15 | $59.48 | $60.89 | $59.33 | $60.44 | $27.50 | 5,869,402 |
| 2016-09-14 | $59.08 | $59.56 | $58.60 | $59.41 | $27.03 | 2,823,086 |
| 2016-09-13 | $59.58 | $59.96 | $58.87 | $59.13 | $26.91 | 4,871,484 |
| 2016-09-12 | $58.38 | $59.99 | $58.15 | $59.86 | $27.24 | 3,907,174 |
| 2016-09-09 | $60.16 | $60.38 | $58.32 | $58.52 | $26.63 | 5,893,586 |
| 2016-09-08 | $60.76 | $60.95 | $60.30 | $60.66 | $27.60 | 3,504,796 |
| 2016-09-07 | $61.48 | $61.86 | $60.55 | $60.78 | $27.66 | 10,122,168 |
| 2016-09-06 | $62.81 | $63.11 | $61.81 | $62.27 | $28.33 | 5,510,384 |
| 2016-09-02 | $62.74 | $63.00 | $62.27 | $62.69 | $28.52 | 3,731,900 |
| 2016-09-01 | $62.10 | $62.80 | $61.56 | $62.80 | $28.58 | 6,826,886 |
| 2016-08-31 | $61.57 | $61.99 | $61.15 | $61.91 | $28.17 | 4,531,074 |
| 2016-08-30 | $61.77 | $62.24 | $61.25 | $61.43 | $27.95 | 3,032,616 |
| 2016-08-29 | $61.67 | $62.00 | $61.56 | $61.60 | $28.03 | 2,232,818 |
| 2016-08-26 | $61.22 | $62.24 | $61.19 | $61.58 | $28.02 | 3,074,714 |
| 2016-08-25 | $61.04 | $61.63 | $60.90 | $61.13 | $27.82 | 3,540,826 |
| 2016-08-24 | $61.15 | $61.45 | $60.88 | $61.02 | $27.77 | 2,914,812 |
| 2016-08-23 | $61.57 | $61.91 | $61.37 | $61.40 | $27.94 | 3,481,878 |
| 2016-08-22 | $60.95 | $61.33 | $60.92 | $61.27 | $27.88 | 2,469,672 |
| 2016-08-19 | $61.29 | $61.82 | $61.05 | $61.30 | $27.89 | 3,411,300 |
| 2016-08-18 | $60.79 | $61.32 | $60.50 | $61.23 | $27.86 | 3,473,612 |
| 2016-08-17 | $60.76 | $61.00 | $60.30 | $60.95 | $27.57 | 2,234,696 |
| 2016-08-16 | $60.89 | $61.28 | $60.59 | $60.83 | $27.52 | 2,795,334 |
| 2016-08-15 | $60.78 | $61.27 | $60.53 | $61.21 | $27.69 | 4,751,384 |
| 2016-08-12 | $61.52 | $61.52 | $60.29 | $60.51 | $27.37 | 2,941,286 |
| 2016-08-11 | $60.37 | $60.86 | $60.16 | $60.77 | $27.49 | 5,149,460 |
| 2016-08-10 | $60.61 | $60.85 | $60.18 | $60.35 | $27.30 | 7,084,456 |
| 2016-08-09 | $59.63 | $61.97 | $59.46 | $60.63 | $27.43 | 16,461,506 |
| 2016-08-08 | $56.60 | $57.13 | $56.52 | $56.63 | $25.62 | 3,906,388 |
| 2016-08-05 | $55.97 | $56.57 | $55.84 | $56.56 | $25.59 | 4,006,324 |
| 2016-08-04 | $55.40 | $55.83 | $55.35 | $55.75 | $25.22 | 3,575,272 |
| 2016-08-03 | $54.91 | $55.38 | $54.82 | $55.33 | $25.03 | 3,171,190 |
| 2016-08-02 | $55.58 | $55.75 | $54.51 | $54.98 | $24.87 | 3,626,030 |
| 2016-08-01 | $56.04 | $56.24 | $55.56 | $55.81 | $25.25 | 4,318,282 |
| 2016-07-29 | $56.84 | $56.94 | $55.64 | $55.64 | $25.17 | 7,443,918 |
| 2016-07-28 | $57.00 | $57.31 | $56.29 | $56.69 | $25.64 | 3,337,542 |
| 2016-07-27 | $57.54 | $57.54 | $56.36 | $57.08 | $25.82 | 6,445,180 |
| 2016-07-26 | $54.75 | $58.74 | $54.31 | $57.34 | $25.94 | 12,398,174 |
| 2016-07-25 | $53.68 | $54.53 | $53.68 | $54.27 | $24.55 | 3,468,258 |
| 2016-07-22 | $53.91 | $54.22 | $53.33 | $54.17 | $24.50 | 3,231,738 |
| 2016-07-21 | $54.15 | $54.33 | $53.63 | $53.80 | $24.34 | 3,437,088 |
| 2016-07-20 | $53.95 | $54.52 | $53.64 | $54.34 | $24.58 | 2,981,292 |
| 2016-07-19 | $53.79 | $53.95 | $53.45 | $53.71 | $24.30 | 2,682,210 |
| 2016-07-18 | $54.60 | $54.67 | $53.87 | $54.04 | $24.45 | 3,109,474 |
| 2016-07-15 | $53.71 | $53.97 | $53.39 | $53.77 | $24.32 | 11,689,780 |
| 2016-07-14 | $53.80 | $54.04 | $53.38 | $53.61 | $24.25 | 3,028,220 |
| 2016-07-13 | $53.34 | $53.71 | $53.14 | $53.25 | $24.09 | 3,557,796 |
| 2016-07-12 | $52.68 | $53.22 | $52.68 | $53.10 | $24.02 | 3,653,858 |
| 2016-07-11 | $52.60 | $52.60 | $51.92 | $52.35 | $23.68 | 4,399,042 |
| 2016-07-08 | $50.87 | $51.93 | $50.77 | $51.87 | $23.46 | 3,122,030 |
| 2016-07-07 | $49.67 | $52.03 | $49.67 | $50.40 | $22.80 | 3,915,690 |
| 2016-07-06 | $49.60 | $49.72 | $48.97 | $49.49 | $22.39 | 5,027,188 |
| 2016-07-05 | $50.16 | $50.16 | $49.38 | $49.84 | $22.55 | 4,294,964 |
| 2016-07-01 | $50.59 | $50.72 | $50.04 | $50.42 | $22.81 | 2,901,784 |
| 2016-06-30 | $49.78 | $50.81 | $49.50 | $50.76 | $22.96 | 6,714,366 |
| 2016-06-29 | $49.66 | $50.02 | $49.38 | $49.70 | $22.48 | 5,473,040 |
| 2016-06-28 | $48.79 | $49.54 | $48.61 | $49.36 | $22.33 | 3,953,278 |
| 2016-06-27 | $49.89 | $50.00 | $47.81 | $48.13 | $21.77 | 6,483,270 |
| 2016-06-24 | $50.70 | $51.67 | $50.17 | $50.47 | $22.83 | 6,313,904 |
| 2016-06-23 | $51.89 | $52.86 | $51.75 | $52.84 | $23.90 | 3,022,986 |
| 2016-06-22 | $51.86 | $52.25 | $51.45 | $51.59 | $23.34 | 2,999,242 |
| 2016-06-21 | $52.03 | $52.17 | $51.69 | $51.91 | $23.48 | 2,794,086 |
| 2016-06-20 | $51.85 | $52.30 | $51.57 | $51.87 | $23.46 | 3,527,624 |
| 2016-06-17 | $51.96 | $51.96 | $51.00 | $51.21 | $23.17 | 7,348,768 |
| 2016-06-16 | $51.84 | $52.12 | $51.22 | $52.05 | $23.55 | 3,765,678 |
| 2016-06-15 | $52.34 | $52.46 | $51.79 | $52.10 | $23.57 | 3,140,562 |
| 2016-06-14 | $51.65 | $52.29 | $51.46 | $52.20 | $23.61 | 3,341,490 |
| 2016-06-13 | $52.01 | $52.43 | $51.84 | $51.91 | $23.48 | 2,865,654 |
| 2016-06-10 | $52.34 | $52.68 | $52.04 | $52.25 | $23.64 | 5,738,260 |
| 2016-06-09 | $52.78 | $52.80 | $51.88 | $52.77 | $23.87 | 3,136,266 |
| 2016-06-08 | $52.90 | $53.17 | $52.54 | $52.99 | $23.97 | 3,323,250 |
| 2016-06-07 | $51.91 | $52.94 | $51.88 | $52.81 | $23.89 | 4,210,554 |
| 2016-06-06 | $51.80 | $52.20 | $51.73 | $51.76 | $23.41 | 3,695,606 |
| 2016-06-03 | $51.70 | $51.99 | $51.33 | $51.81 | $23.44 | 3,536,470 |
| 2016-06-02 | $51.54 | $51.94 | $51.48 | $51.72 | $23.40 | 3,316,336 |
| 2016-06-01 | $51.38 | $51.78 | $51.15 | $51.71 | $23.39 | 2,831,634 |
| 2016-05-31 | $51.13 | $51.74 | $50.34 | $51.68 | $23.38 | 5,199,612 |
| 2016-05-27 | $50.76 | $51.05 | $50.51 | $50.99 | $23.07 | 2,989,406 |
| 2016-05-26 | $50.07 | $50.74 | $50.07 | $50.66 | $22.92 | 3,529,776 |
| 2016-05-25 | $50.13 | $50.59 | $50.05 | $50.17 | $22.69 | 4,077,830 |
| 2016-05-24 | $49.05 | $50.12 | $49.03 | $49.96 | $22.60 | 4,044,170 |
| 2016-05-23 | $48.71 | $49.43 | $48.67 | $48.86 | $22.10 | 2,741,158 |
| 2016-05-20 | $47.92 | $49.02 | $47.92 | $48.82 | $22.08 | 3,498,288 |
| 2016-05-19 | $47.52 | $48.03 | $47.14 | $47.64 | $21.55 | 2,317,786 |
| 2016-05-18 | $47.55 | $48.73 | $47.55 | $48.33 | $21.70 | 3,470,910 |
| 2016-05-17 | $48.02 | $48.21 | $47.62 | $47.78 | $21.45 | 3,036,206 |
| 2016-05-16 | $47.15 | $48.35 | $47.03 | $47.95 | $21.53 | 3,340,156 |
| 2016-05-13 | $47.35 | $47.80 | $46.98 | $47.16 | $21.17 | 5,068,264 |
| 2016-05-12 | $48.39 | $48.66 | $47.20 | $47.33 | $21.25 | 4,623,670 |
| 2016-05-11 | $48.06 | $48.83 | $47.91 | $48.32 | $21.69 | 2,353,770 |
| 2016-05-10 | $47.81 | $48.36 | $47.55 | $48.34 | $21.70 | 3,092,424 |
| 2016-05-09 | $47.88 | $48.19 | $47.50 | $47.57 | $21.36 | 2,958,074 |
| 2016-05-06 | $47.46 | $47.95 | $47.07 | $47.95 | $21.53 | 4,984,632 |
| 2016-05-05 | $48.83 | $48.83 | $47.20 | $47.82 | $21.47 | 5,598,654 |
| 2016-05-04 | $48.52 | $48.91 | $48.26 | $48.42 | $21.74 | 3,930,304 |
| 2016-05-03 | $49.07 | $49.13 | $48.57 | $48.80 | $21.91 | 4,238,496 |
| 2016-05-02 | $48.86 | $49.43 | $48.37 | $49.35 | $22.16 | 3,427,398 |
| 2016-04-29 | $49.34 | $49.34 | $48.13 | $48.59 | $21.82 | 4,633,130 |
| 2016-04-28 | $50.00 | $50.64 | $49.40 | $49.51 | $22.23 | 6,003,044 |
| 2016-04-27 | $49.65 | $50.52 | $49.32 | $50.34 | $22.60 | 4,663,470 |
| 2016-04-26 | $49.76 | $50.68 | $49.64 | $50.08 | $22.48 | 5,387,910 |
| 2016-04-25 | $49.69 | $49.89 | $49.50 | $49.57 | $22.26 | 3,122,530 |
| 2016-04-22 | $49.38 | $50.54 | $49.37 | $49.71 | $22.32 | 4,192,650 |
| 2016-04-21 | $49.47 | $50.00 | $49.36 | $49.43 | $22.19 | 3,861,884 |
| 2016-04-20 | $48.46 | $49.72 | $48.34 | $49.59 | $22.26 | 4,530,196 |
| 2016-04-19 | $49.08 | $49.29 | $48.41 | $48.52 | $21.78 | 4,136,268 |
| 2016-04-18 | $48.67 | $49.05 | $48.51 | $48.90 | $21.95 | 4,486,688 |
| 2016-04-15 | $49.18 | $49.20 | $48.62 | $48.76 | $21.89 | 5,224,178 |
| 2016-04-14 | $49.11 | $49.46 | $48.66 | $49.27 | $22.12 | 3,399,126 |
| 2016-04-13 | $48.38 | $49.25 | $48.32 | $49.22 | $22.10 | 2,329,870 |
| 2016-04-12 | $48.58 | $48.68 | $47.94 | $48.30 | $21.69 | 2,935,332 |
| 2016-04-11 | $48.78 | $49.12 | $48.37 | $48.40 | $21.73 | 4,018,960 |
| 2016-04-08 | $48.20 | $48.81 | $48.11 | $48.45 | $21.75 | 3,774,620 |
| 2016-04-07 | $48.49 | $48.49 | $47.80 | $47.88 | $21.50 | 4,689,398 |
| 2016-04-06 | $48.55 | $48.92 | $47.52 | $48.64 | $21.84 | 10,016,878 |
| 2016-04-05 | $48.00 | $49.29 | $47.89 | $48.65 | $21.84 | 7,538,228 |
| 2016-04-04 | $48.18 | $48.61 | $47.84 | $48.38 | $21.72 | 4,596,610 |
| 2016-04-01 | $47.91 | $48.33 | $47.54 | $48.28 | $21.68 | 4,260,218 |
| 2016-03-31 | $48.84 | $48.84 | $48.17 | $48.20 | $21.64 | 5,576,522 |
| 2016-03-30 | $49.04 | $49.48 | $48.76 | $48.84 | $21.93 | 3,446,442 |
| 2016-03-29 | $47.81 | $48.92 | $47.61 | $48.81 | $21.91 | 3,482,190 |
| 2016-03-28 | $48.35 | $48.40 | $47.95 | $48.01 | $21.55 | 3,327,696 |
| 2016-03-24 | $47.57 | $48.27 | $47.33 | $48.12 | $21.60 | 2,367,368 |
| 2016-03-23 | $48.37 | $48.55 | $47.89 | $47.96 | $21.53 | 2,743,188 |
| 2016-03-22 | $48.45 | $48.91 | $48.13 | $48.31 | $21.69 | 3,659,650 |
| 2016-03-21 | $48.89 | $48.99 | $48.21 | $48.75 | $21.89 | 4,321,576 |
| 2016-03-18 | $48.46 | $49.25 | $48.18 | $49.11 | $22.05 | 9,760,744 |
| 2016-03-17 | $48.00 | $48.49 | $47.55 | $48.43 | $21.74 | 5,398,550 |
| 2016-03-16 | $47.98 | $48.31 | $47.39 | $48.03 | $21.56 | 4,504,170 |
| 2016-03-15 | $47.72 | $48.09 | $47.29 | $48.09 | $21.59 | 3,935,512 |
| 2016-03-14 | $48.60 | $48.61 | $47.80 | $48.10 | $21.60 | 3,293,464 |
| 2016-03-11 | $47.60 | $48.71 | $47.33 | $48.61 | $21.82 | 4,397,968 |
| 2016-03-10 | $47.56 | $47.80 | $46.55 | $47.10 | $21.15 | 4,080,704 |
| 2016-03-09 | $47.03 | $47.51 | $46.74 | $47.51 | $21.33 | 4,826,748 |
| 2016-03-08 | $47.28 | $47.69 | $46.59 | $46.67 | $20.95 | 4,529,256 |
| 2016-03-07 | $46.86 | $47.89 | $46.81 | $47.72 | $21.42 | 7,268,110 |
| 2016-03-04 | $46.19 | $47.32 | $45.90 | $46.83 | $21.03 | 5,843,088 |
| 2016-03-03 | $45.79 | $46.16 | $45.49 | $46.12 | $20.71 | 3,315,946 |
| 2016-03-02 | $44.90 | $45.85 | $44.78 | $45.74 | $20.54 | 5,001,894 |
| 2016-03-01 | $44.60 | $45.27 | $44.08 | $45.22 | $20.30 | 5,898,302 |
| 2016-02-29 | $44.68 | $45.18 | $44.25 | $44.49 | $19.97 | 5,782,710 |
| 2016-02-26 | $44.04 | $44.95 | $43.86 | $44.88 | $20.15 | 5,157,236 |
| 2016-02-25 | $43.87 | $43.92 | $43.08 | $43.81 | $19.67 | 3,551,160 |
| 2016-02-24 | $41.55 | $44.01 | $41.53 | $43.68 | $19.61 | 7,820,172 |
| 2016-02-23 | $42.79 | $43.31 | $42.19 | $42.26 | $18.97 | 3,168,308 |
| 2016-02-22 | $42.68 | $43.41 | $42.58 | $43.07 | $19.34 | 4,462,496 |
| 2016-02-19 | $41.95 | $42.61 | $41.70 | $42.37 | $19.02 | 4,065,570 |
| 2016-02-18 | $42.42 | $42.74 | $41.90 | $41.98 | $18.85 | 4,026,108 |
| 2016-02-17 | $41.77 | $42.71 | $41.77 | $42.66 | $18.99 | 4,534,630 |
| 2016-02-16 | $41.03 | $42.07 | $40.81 | $41.63 | $18.53 | 7,717,116 |
| 2016-02-12 | $40.00 | $40.55 | $39.37 | $40.41 | $17.99 | 3,493,930 |
| 2016-02-11 | $39.68 | $39.99 | $39.01 | $39.65 | $17.65 | 5,916,264 |
| 2016-02-10 | $41.33 | $41.75 | $40.24 | $40.27 | $17.93 | 6,194,246 |
| 2016-02-09 | $40.94 | $42.05 | $40.82 | $41.26 | $18.37 | 5,366,564 |
| 2016-02-08 | $41.77 | $42.00 | $40.78 | $41.22 | $18.35 | 7,051,358 |
| 2016-02-05 | $42.64 | $43.70 | $42.06 | $42.22 | $18.79 | 6,776,810 |
| 2016-02-04 | $42.44 | $43.80 | $40.53 | $42.74 | $19.03 | 12,037,810 |
| 2016-02-03 | $42.06 | $43.22 | $41.78 | $42.32 | $18.84 | 11,815,986 |
| 2016-02-02 | $43.67 | $43.88 | $43.13 | $43.18 | $19.22 | 4,798,740 |
| 2016-02-01 | $44.46 | $45.01 | $43.92 | $44.43 | $19.78 | 5,097,528 |
| 2016-01-29 | $43.31 | $44.91 | $43.31 | $44.81 | $19.95 | 8,056,224 |
| 2016-01-28 | $43.68 | $43.87 | $42.65 | $43.16 | $19.21 | 4,733,606 |
| 2016-01-27 | $44.07 | $44.58 | $43.13 | $43.33 | $19.29 | 5,816,966 |
| 2016-01-26 | $43.11 | $44.79 | $43.11 | $44.25 | $19.70 | 7,373,990 |
| 2016-01-25 | $43.02 | $43.85 | $42.58 | $43.20 | $19.23 | 5,421,464 |
| 2016-01-22 | $44.29 | $44.55 | $42.37 | $43.14 | $19.20 | 8,170,552 |
| 2016-01-21 | $43.32 | $44.41 | $42.83 | $43.61 | $19.41 | 9,031,918 |
| 2016-01-20 | $42.83 | $43.59 | $41.54 | $42.85 | $19.08 | 17,610,632 |
| 2016-01-19 | $42.18 | $44.11 | $40.94 | $41.70 | $18.56 | 10,196,988 |
| 2016-01-15 | $40.97 | $41.31 | $39.64 | $40.52 | $18.04 | 8,426,720 |
| 2016-01-14 | $41.46 | $42.52 | $41.00 | $42.04 | $18.71 | 8,390,586 |
| 2016-01-13 | $42.12 | $43.87 | $41.26 | $41.31 | $18.39 | 10,078,236 |
| 2016-01-12 | $41.99 | $42.20 | $41.32 | $41.85 | $18.63 | 4,182,896 |
| 2016-01-11 | $41.90 | $42.15 | $41.06 | $41.50 | $18.47 | 5,237,642 |
| 2016-01-08 | $43.00 | $43.00 | $41.45 | $41.53 | $18.49 | 5,630,592 |
| 2016-01-07 | $43.99 | $44.71 | $42.39 | $42.66 | $18.99 | 6,740,924 |
| 2016-01-06 | $44.76 | $45.34 | $44.51 | $44.93 | $20.00 | 3,655,828 |
| 2016-01-05 | $45.98 | $46.31 | $45.44 | $45.64 | $20.32 | 3,603,022 |
| 2016-01-04 | $45.66 | $46.09 | $45.26 | $45.98 | $20.47 | 4,940,300 |
| 2015-12-31 | $47.65 | $47.85 | $46.54 | $46.54 | $20.72 | 2,316,182 |
| 2015-12-30 | $48.01 | $48.18 | $47.60 | $47.74 | $21.25 | 1,993,786 |
| 2015-12-29 | $47.74 | $48.35 | $47.53 | $48.12 | $21.42 | 2,085,570 |
| 2015-12-28 | $47.12 | $47.56 | $46.53 | $47.53 | $21.16 | 3,585,914 |
| 2015-12-24 | $47.15 | $47.60 | $47.15 | $47.26 | $21.04 | 742,264 |
| 2015-12-23 | $47.34 | $47.56 | $47.07 | $47.31 | $21.06 | 1,829,446 |
| 2015-12-22 | $47.07 | $47.26 | $46.75 | $47.17 | $21.00 | 2,290,732 |
| 2015-12-21 | $46.20 | $46.88 | $46.20 | $46.85 | $20.86 | 3,813,282 |
| 2015-12-18 | $46.04 | $46.33 | $45.53 | $46.09 | $20.52 | 12,320,460 |
| 2015-12-17 | $47.55 | $47.90 | $46.44 | $46.44 | $20.67 | 4,716,110 |
| 2015-12-16 | $46.39 | $47.30 | $45.83 | $47.11 | $20.97 | 6,480,870 |
| 2015-12-15 | $44.90 | $46.30 | $44.90 | $46.07 | $20.51 | 6,661,270 |
| 2015-12-14 | $44.82 | $44.98 | $44.16 | $44.61 | $19.86 | 3,366,244 |
| 2015-12-11 | $44.88 | $45.42 | $44.58 | $44.64 | $19.87 | 4,328,118 |
| 2015-12-10 | $45.48 | $45.67 | $45.00 | $45.35 | $20.19 | 3,040,208 |
| 2015-12-09 | $46.01 | $46.28 | $45.31 | $45.51 | $20.26 | 3,536,134 |
| 2015-12-08 | $46.17 | $46.35 | $45.75 | $46.21 | $20.57 | 3,355,842 |
| 2015-12-07 | $47.24 | $47.48 | $46.55 | $46.68 | $20.78 | 2,878,352 |
| 2015-12-04 | $46.49 | $47.49 | $46.15 | $47.37 | $21.09 | 5,700,288 |
| 2015-12-03 | $47.05 | $47.42 | $46.07 | $46.43 | $20.67 | 3,652,096 |
| 2015-12-02 | $48.09 | $48.40 | $46.50 | $46.66 | $20.77 | 6,016,600 |
| 2015-12-01 | $48.55 | $48.68 | $47.92 | $48.49 | $21.59 | 3,369,218 |
| 2015-11-30 | $47.71 | $48.53 | $47.66 | $48.28 | $21.49 | 4,334,002 |
| 2015-11-27 | $47.16 | $47.80 | $46.88 | $47.69 | $21.23 | 1,441,888 |
| 2015-11-25 | $47.19 | $47.42 | $46.88 | $47.15 | $20.99 | 2,184,472 |
| 2015-11-24 | $46.48 | $47.28 | $45.63 | $47.23 | $21.02 | 3,159,758 |
| 2015-11-23 | $47.49 | $47.49 | $46.43 | $46.60 | $20.74 | 2,395,134 |
| 2015-11-20 | $47.35 | $47.61 | $47.03 | $47.38 | $21.09 | 2,171,930 |
| 2015-11-19 | $47.07 | $47.58 | $46.43 | $47.18 | $21.00 | 2,286,062 |
| 2015-11-18 | $45.68 | $47.07 | $45.67 | $46.98 | $20.91 | 3,342,232 |
| 2015-11-17 | $45.85 | $46.31 | $45.63 | $46.08 | $20.36 | 2,865,910 |
| 2015-11-16 | $44.01 | $45.98 | $44.01 | $45.95 | $20.30 | 3,523,534 |
| 2015-11-13 | $46.35 | $46.96 | $45.53 | $45.64 | $20.16 | 3,070,022 |
| 2015-11-12 | $46.79 | $47.39 | $46.35 | $46.37 | $20.49 | 3,755,414 |
| 2015-11-11 | $47.22 | $47.62 | $47.08 | $47.10 | $20.81 | 2,145,742 |
| 2015-11-10 | $47.51 | $47.58 | $46.94 | $47.16 | $20.83 | 3,222,422 |
| 2015-11-09 | $47.54 | $47.88 | $46.92 | $47.82 | $21.12 | 5,820,814 |
| 2015-11-06 | $47.58 | $48.17 | $47.40 | $47.85 | $21.14 | 5,911,080 |
| 2015-11-05 | $49.75 | $49.84 | $47.32 | $47.91 | $21.17 | 5,381,260 |
| 2015-11-04 | $48.75 | $49.12 | $48.42 | $48.99 | $21.64 | 4,368,020 |
| 2015-11-03 | $48.92 | $48.99 | $48.37 | $48.82 | $21.57 | 2,809,240 |
| 2015-11-02 | $48.20 | $48.95 | $48.09 | $48.89 | $21.60 | 3,358,796 |
| 2015-10-30 | $47.41 | $48.42 | $47.41 | $48.29 | $21.33 | 5,110,154 |
| 2015-10-29 | $48.03 | $48.23 | $47.20 | $47.39 | $20.94 | 3,854,890 |
| 2015-10-28 | $47.96 | $48.60 | $47.53 | $48.56 | $21.45 | 3,787,484 |
| 2015-10-27 | $48.13 | $49.25 | $47.79 | $47.93 | $21.17 | 4,338,088 |
| 2015-10-26 | $49.01 | $49.60 | $48.36 | $48.51 | $21.43 | 3,202,142 |
| 2015-10-23 | $49.39 | $49.55 | $48.59 | $49.11 | $21.70 | 4,584,428 |
| 2015-10-22 | $47.93 | $48.97 | $47.52 | $48.86 | $21.59 | 7,051,220 |
| 2015-10-21 | $47.68 | $48.24 | $47.09 | $47.16 | $20.83 | 4,117,502 |
| 2015-10-20 | $47.00 | $47.56 | $46.95 | $47.40 | $20.94 | 2,346,144 |
| 2015-10-19 | $46.88 | $47.50 | $46.78 | $47.23 | $20.87 | 890,498 |
| 2015-10-16 | $47.35 | $47.35 | $46.69 | $46.94 | $20.74 | 1,357,236 |
| 2015-10-15 | $47.73 | $48.37 | $47.21 | $47.33 | $20.91 | 5,378,396 |
| 2015-10-14 | $45.97 | $48.17 | $45.97 | $47.31 | $20.90 | 7,240,806 |
| 2015-10-13 | $46.02 | $46.21 | $45.77 | $46.06 | $20.35 | 3,341,340 |
| 2015-10-12 | $46.09 | $46.54 | $45.75 | $46.28 | $20.45 | 2,810,840 |
| 2015-10-09 | $46.50 | $47.10 | $46.14 | $46.27 | $20.44 | 2,410,096 |
| 2015-10-08 | $45.89 | $46.70 | $45.60 | $46.65 | $20.61 | 4,245,968 |
| 2015-10-07 | $45.50 | $46.30 | $45.12 | $45.98 | $20.31 | 3,773,360 |
| 2015-10-06 | $44.89 | $45.48 | $44.52 | $45.36 | $20.04 | 4,452,334 |
| 2015-10-05 | $43.70 | $45.51 | $43.69 | $45.08 | $19.92 | 5,914,362 |
| 2015-10-02 | $41.61 | $43.39 | $41.35 | $43.38 | $19.16 | 5,392,418 |
| 2015-10-01 | $43.09 | $43.21 | $41.59 | $42.19 | $18.64 | 1,584,950 |
| 2015-09-30 | $42.19 | $43.16 | $41.68 | $43.09 | $19.04 | 1,481,032 |
| 2015-09-29 | $41.00 | $41.77 | $40.74 | $41.67 | $18.41 | 3,889,242 |
| 2015-09-28 | $41.48 | $41.74 | $40.83 | $40.86 | $18.05 | 5,270,812 |
| 2015-09-25 | $41.60 | $41.95 | $41.02 | $41.38 | $18.28 | 1,895,080 |
| 2015-09-24 | $40.98 | $41.51 | $40.09 | $41.28 | $18.24 | 3,061,742 |
| 2015-09-23 | $41.92 | $42.29 | $41.25 | $41.35 | $18.27 | 3,902,780 |
| 2015-09-22 | $42.04 | $42.88 | $41.76 | $41.99 | $18.55 | 2,679,696 |
| 2015-09-21 | $43.20 | $43.37 | $42.56 | $42.73 | $18.88 | 2,482,104 |
| 2015-09-18 | $42.81 | $43.32 | $42.50 | $42.80 | $18.91 | 5,048,340 |
| 2015-09-17 | $43.89 | $44.00 | $43.09 | $43.33 | $19.14 | 6,366,542 |
| 2015-09-16 | $43.97 | $44.03 | $43.71 | $43.91 | $19.40 | 5,973,332 |
| 2015-09-15 | $44.17 | $44.35 | $43.78 | $44.01 | $19.44 | 6,048,874 |
| 2015-09-14 | $44.05 | $44.32 | $43.77 | $43.92 | $19.40 | 5,370,238 |
| 2015-09-11 | $43.85 | $44.65 | $43.63 | $43.89 | $19.39 | 5,936,094 |
| 2015-09-10 | $44.23 | $44.63 | $43.37 | $44.20 | $19.53 | 6,696,378 |
| 2015-09-09 | $45.03 | $45.75 | $44.28 | $44.37 | $19.60 | 11,532,494 |
| 2015-09-08 | $43.52 | $45.00 | $42.63 | $44.86 | $19.66 | 11,262,540 |
| 2015-09-04 | $41.10 | $41.47 | $40.85 | $41.00 | $17.97 | 3,791,618 |
| 2015-09-03 | $41.29 | $41.85 | $41.14 | $41.74 | $18.29 | 5,026,248 |
| 2015-09-02 | $40.84 | $41.12 | $40.22 | $41.09 | $18.01 | 7,566,442 |
| 2015-09-01 | $41.45 | $41.75 | $40.16 | $40.34 | $17.68 | 6,893,972 |
Microchip Technology Inc (MCHP) News Headlines
.jpg)
.jpg)
Microchip Technology Slashes More Jobs as Sales Sputter
Microchip Technology is reducing its workforce across manufacturing and corporate operations by about 2,000 as the embattled chip maker looks to cut …
wsj.com March 3, 2025.jpg)
Microchip Technology shares fall after $1.35 billion convertible stock offering plan announced
None
reuters.com March 19, 2025Recent Microchip Technology Inc (MCHP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Microchip Technology Inc (MCHP) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |