McCormick & Co. Inc (Non Voting) (MKC) Exchange: NYSE
Data as of May 2, 2024
$73.42 ($-1.36) -1.82%
McCormick & Co. Inc (Non Voting) - Daily Information
Click for more stock information on McCormick & Co. Inc (Non Voting).| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $74.90 |
| Previous Close | $73.42 |
| High | $74.90 |
| Low | $72.90 |
| Adjusted Open | $74.90 |
| Previous Adjusted Close | $73.42 |
| Adjusted High | $74.90 |
| Adjusted Low | $72.90 |
About McCormick & Co. Inc (Non Voting) (MKC)
McCormick & Co. Inc. (Non-Voting) (MKC) is a publicly-traded spice, flavor, and seasonings manufacturing company founded in 1889. It is the worldâs most renowned flavor company and has experienced significant growth since its inception. In the past 3 years, McCormick has achieved a quarterly sales increase of 8.3%, and its total sales have climbed to $1.79 billion in fiscal 2017. The company is well-known for its diverse product lines including food extracts, spices, herbs, desserts and beverages, and has a presence in over 160 countries around the world. It currently has approximately 10,000 employees and is headquartered in Sparks, Maryland, USA.
Invest in McCormick & Co. Inc (Non Voting) (MKC)
Historical Stock Data for McCormick & Co. Inc (Non Voting) (MKC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $74.90 | $74.90 | $72.90 | $73.42 | $73.42 | 1,697,116 |
| 2024-04-10 | $75.00 | $75.38 | $74.22 | $74.78 | $74.78 | 1,235,150 |
| 2024-04-09 | $75.89 | $76.03 | $75.26 | $75.63 | $75.63 | 1,044,679 |
| 2024-04-08 | $75.40 | $76.34 | $75.37 | $75.63 | $75.63 | 1,276,984 |
| 2024-04-05 | $75.94 | $75.98 | $74.63 | $75.47 | $75.47 | 1,600,264 |
| 2024-04-04 | $76.35 | $77.04 | $75.73 | $76.41 | $75.99 | 1,856,101 |
| 2024-04-03 | $78.00 | $78.22 | $75.98 | $76.25 | $75.83 | 1,824,734 |
| 2024-04-02 | $77.58 | $78.41 | $76.93 | $78.27 | $77.84 | 3,727,897 |
| 2024-04-01 | $75.79 | $76.97 | $75.28 | $76.62 | $76.20 | 2,277,329 |
| 2024-03-28 | $76.79 | $77.46 | $76.48 | $76.81 | $76.38 | 2,583,936 |
| 2024-03-27 | $77.75 | $77.77 | $75.21 | $76.03 | $75.61 | 4,352,522 |
| 2024-03-26 | $74.85 | $77.75 | $73.75 | $77.30 | $76.87 | 6,318,377 |
| 2024-03-25 | $70.28 | $70.94 | $69.54 | $69.94 | $69.94 | 4,874,908 |
| 2024-03-22 | $69.72 | $70.12 | $69.50 | $70.03 | $70.03 | 1,577,323 |
| 2024-03-21 | $68.61 | $69.71 | $67.94 | $69.48 | $69.48 | 1,731,487 |
| 2024-03-20 | $69.65 | $70.54 | $68.34 | $68.73 | $68.73 | 2,096,136 |
| 2024-03-19 | $68.08 | $69.57 | $67.70 | $69.40 | $69.40 | 1,846,734 |
| 2024-03-18 | $68.16 | $69.17 | $67.96 | $68.12 | $68.12 | 2,081,347 |
| 2024-03-15 | $67.49 | $68.43 | $67.02 | $68.17 | $68.17 | 3,794,572 |
| 2024-03-14 | $68.39 | $68.86 | $67.69 | $67.98 | $67.98 | 1,986,981 |
| 2024-03-13 | $69.29 | $70.14 | $68.58 | $68.67 | $68.67 | 2,311,126 |
| 2024-03-12 | $69.58 | $70.50 | $68.93 | $68.96 | $68.96 | 1,468,259 |
| 2024-03-11 | $68.56 | $70.00 | $68.56 | $69.89 | $69.89 | 1,549,314 |
| 2024-03-08 | $68.27 | $68.92 | $67.97 | $68.58 | $68.58 | 957,567 |
| 2024-03-07 | $68.67 | $68.68 | $67.67 | $68.39 | $68.39 | 1,232,504 |
| 2024-03-06 | $69.43 | $69.50 | $67.82 | $68.31 | $68.31 | 1,558,245 |
| 2024-03-05 | $68.73 | $69.16 | $68.35 | $68.90 | $68.90 | 1,841,878 |
| 2024-03-04 | $67.68 | $68.53 | $67.53 | $68.48 | $68.48 | 1,233,483 |
| 2024-03-01 | $68.65 | $68.73 | $67.56 | $67.81 | $67.81 | 1,325,887 |
| 2024-02-29 | $68.24 | $69.05 | $67.63 | $68.86 | $68.86 | 2,743,479 |
| 2024-02-28 | $67.65 | $68.24 | $67.33 | $67.73 | $67.73 | 1,396,953 |
| 2024-02-27 | $68.00 | $68.10 | $67.53 | $67.84 | $67.84 | 1,053,915 |
| 2024-02-26 | $67.97 | $68.50 | $67.35 | $67.88 | $67.88 | 1,319,872 |
| 2024-02-23 | $67.66 | $68.71 | $67.47 | $68.08 | $68.08 | 2,966,090 |
| 2024-02-22 | $67.09 | $67.83 | $65.72 | $67.79 | $67.79 | 2,088,982 |
| 2024-02-21 | $68.36 | $68.36 | $66.93 | $67.53 | $67.53 | 2,292,185 |
| 2024-02-20 | $66.24 | $68.20 | $66.24 | $68.06 | $68.06 | 2,326,526 |
| 2024-02-16 | $65.26 | $66.74 | $64.86 | $66.15 | $66.15 | 1,746,645 |
| 2024-02-15 | $65.50 | $66.42 | $64.93 | $65.55 | $65.55 | 2,016,044 |
| 2024-02-14 | $65.56 | $65.56 | $64.44 | $64.99 | $64.99 | 1,325,167 |
| 2024-02-13 | $65.95 | $66.41 | $64.33 | $65.35 | $65.35 | 1,990,372 |
| 2024-02-12 | $64.60 | $66.09 | $64.50 | $66.07 | $66.07 | 1,850,480 |
| 2024-02-09 | $66.00 | $66.00 | $64.33 | $64.65 | $64.65 | 2,111,095 |
| 2024-02-08 | $65.59 | $66.21 | $65.26 | $65.82 | $65.82 | 1,936,972 |
| 2024-02-07 | $67.34 | $67.36 | $65.52 | $65.62 | $65.62 | 1,544,188 |
| 2024-02-06 | $65.92 | $67.89 | $65.87 | $67.05 | $67.05 | 1,719,089 |
| 2024-02-05 | $67.29 | $67.39 | $65.84 | $65.85 | $65.85 | 1,523,727 |
| 2024-02-02 | $68.59 | $68.94 | $67.11 | $67.68 | $67.68 | 2,293,896 |
| 2024-02-01 | $67.69 | $68.71 | $67.05 | $68.69 | $68.69 | 1,855,160 |
| 2024-01-31 | $68.91 | $69.14 | $67.94 | $68.16 | $68.16 | 2,795,458 |
| 2024-01-30 | $68.19 | $69.87 | $68.15 | $69.27 | $69.27 | 2,967,887 |
| 2024-01-29 | $69.28 | $69.36 | $68.28 | $68.58 | $68.58 | 2,598,441 |
| 2024-01-26 | $68.84 | $69.33 | $68.05 | $69.08 | $69.08 | 2,894,487 |
| 2024-01-25 | $66.51 | $69.52 | $66.51 | $68.60 | $68.60 | 4,464,201 |
| 2024-01-24 | $66.93 | $67.00 | $65.78 | $65.78 | $65.78 | 2,484,760 |
| 2024-01-23 | $64.88 | $66.91 | $64.88 | $66.80 | $66.80 | 2,274,723 |
| 2024-01-22 | $64.35 | $65.10 | $64.07 | $64.61 | $64.61 | 2,378,885 |
| 2024-01-19 | $65.03 | $65.38 | $64.25 | $65.03 | $65.03 | 2,299,902 |
| 2024-01-18 | $64.42 | $65.11 | $63.88 | $64.92 | $64.92 | 1,837,537 |
| 2024-01-17 | $64.83 | $65.52 | $64.55 | $65.02 | $65.02 | 1,603,773 |
| 2024-01-16 | $66.05 | $66.34 | $64.78 | $65.18 | $65.18 | 2,729,123 |
| 2024-01-12 | $66.27 | $66.54 | $65.99 | $66.35 | $66.35 | 1,514,642 |
| 2024-01-11 | $66.25 | $66.31 | $65.52 | $65.72 | $65.72 | 1,380,143 |
| 2024-01-10 | $66.79 | $67.35 | $65.61 | $66.27 | $66.27 | 2,201,800 |
| 2024-01-09 | $66.71 | $67.72 | $66.44 | $67.63 | $67.63 | 1,964,632 |
| 2024-01-08 | $67.17 | $67.53 | $66.76 | $67.22 | $67.22 | 1,846,577 |
| 2024-01-05 | $68.31 | $68.45 | $66.79 | $67.24 | $67.24 | 1,190,370 |
| 2024-01-04 | $68.65 | $68.89 | $67.93 | $68.05 | $68.05 | 2,409,873 |
| 2024-01-03 | $69.41 | $70.07 | $68.72 | $68.96 | $68.96 | 1,765,433 |
| 2024-01-02 | $68.19 | $69.98 | $68.19 | $69.54 | $69.54 | 1,709,187 |
| 2023-12-29 | $67.90 | $68.64 | $67.90 | $68.42 | $68.42 | 1,170,812 |
| 2023-12-28 | $67.85 | $68.50 | $67.79 | $68.23 | $68.23 | 918,898 |
| 2023-12-27 | $68.11 | $68.33 | $67.86 | $68.21 | $67.79 | 1,239,116 |
| 2023-12-26 | $67.69 | $68.65 | $67.44 | $68.16 | $67.74 | 2,017,054 |
| 2023-12-22 | $68.19 | $69.13 | $67.80 | $67.87 | $67.45 | 1,003,074 |
| 2023-12-21 | $67.27 | $68.07 | $67.11 | $67.87 | $67.45 | 990,210 |
| 2023-12-20 | $67.74 | $68.06 | $66.93 | $66.94 | $66.94 | 1,021,719 |
| 2023-12-19 | $67.85 | $68.41 | $67.72 | $68.21 | $68.21 | 1,481,423 |
| 2023-12-18 | $67.11 | $67.78 | $66.51 | $67.71 | $67.71 | 1,623,475 |
| 2023-12-15 | $67.60 | $68.19 | $66.49 | $66.88 | $66.88 | 3,956,927 |
| 2023-12-14 | $70.09 | $70.48 | $68.24 | $68.28 | $68.28 | 2,475,709 |
| 2023-12-13 | $67.58 | $69.91 | $67.48 | $69.79 | $69.79 | 1,345,320 |
| 2023-12-12 | $67.98 | $67.98 | $67.13 | $67.68 | $67.68 | 1,273,590 |
| 2023-12-11 | $67.13 | $68.13 | $67.12 | $67.85 | $67.85 | 1,079,891 |
| 2023-12-08 | $67.91 | $68.00 | $66.79 | $67.09 | $67.09 | 991,861 |
| 2023-12-07 | $67.80 | $68.29 | $67.13 | $67.73 | $67.73 | 1,084,440 |
| 2023-12-06 | $66.69 | $68.05 | $66.49 | $67.73 | $67.73 | 1,342,915 |
| 2023-12-05 | $66.94 | $67.40 | $66.36 | $66.65 | $66.65 | 1,306,870 |
| 2023-12-04 | $65.78 | $67.01 | $65.74 | $66.79 | $66.79 | 2,029,262 |
| 2023-12-01 | $64.91 | $66.00 | $64.59 | $65.99 | $65.99 | 1,608,454 |
| 2023-11-30 | $64.28 | $64.88 | $63.67 | $64.83 | $64.83 | 2,406,148 |
| 2023-11-29 | $65.36 | $65.40 | $64.02 | $64.28 | $64.28 | 1,650,866 |
| 2023-11-28 | $64.91 | $65.45 | $64.50 | $65.01 | $65.01 | 1,663,765 |
| 2023-11-27 | $66.28 | $66.28 | $64.92 | $64.94 | $64.94 | 1,326,510 |
| 2023-11-24 | $65.82 | $66.97 | $65.82 | $66.44 | $66.44 | 553,489 |
| 2023-11-22 | $65.84 | $66.45 | $65.77 | $66.15 | $66.15 | 1,302,534 |
| 2023-11-21 | $65.54 | $65.75 | $65.01 | $65.38 | $65.38 | 1,900,814 |
| 2023-11-20 | $66.26 | $66.26 | $65.15 | $65.63 | $65.63 | 1,693,879 |
| 2023-11-17 | $66.62 | $66.62 | $65.50 | $66.36 | $66.36 | 1,765,196 |
| 2023-11-16 | $65.80 | $66.21 | $65.57 | $66.04 | $66.04 | 1,246,437 |
| 2023-11-15 | $66.64 | $66.80 | $65.75 | $65.87 | $65.87 | 1,540,141 |
| 2023-11-14 | $65.80 | $66.38 | $65.51 | $66.31 | $66.31 | 1,622,000 |
| 2023-11-13 | $64.93 | $65.77 | $64.93 | $65.10 | $65.10 | 1,159,961 |
| 2023-11-10 | $64.62 | $64.97 | $64.08 | $64.93 | $64.93 | 902,425 |
| 2023-11-09 | $65.51 | $65.68 | $64.30 | $64.55 | $64.55 | 1,064,789 |
| 2023-11-08 | $64.95 | $65.37 | $64.41 | $65.30 | $65.30 | 1,316,346 |
| 2023-11-07 | $64.59 | $65.10 | $64.28 | $64.77 | $64.77 | 907,035 |
| 2023-11-06 | $64.59 | $65.37 | $64.50 | $64.71 | $64.71 | 968,585 |
| 2023-11-03 | $65.70 | $65.91 | $64.84 | $64.96 | $64.96 | 1,341,700 |
| 2023-11-02 | $64.60 | $65.35 | $64.47 | $64.82 | $64.82 | 1,738,586 |
| 2023-11-01 | $64.05 | $65.01 | $63.57 | $64.11 | $64.11 | 1,651,629 |
| 2023-10-31 | $64.15 | $64.49 | $63.28 | $63.90 | $63.90 | 6,000,202 |
| 2023-10-30 | $63.36 | $64.05 | $62.72 | $63.78 | $63.78 | 2,123,580 |
| 2023-10-27 | $64.27 | $64.75 | $62.54 | $62.98 | $62.98 | 1,888,483 |
| 2023-10-26 | $64.26 | $65.46 | $64.00 | $64.43 | $64.43 | 3,532,685 |
| 2023-10-25 | $62.23 | $64.65 | $62.10 | $64.38 | $64.38 | 3,439,321 |
| 2023-10-24 | $61.12 | $62.78 | $61.12 | $62.30 | $62.30 | 3,590,112 |
| 2023-10-23 | $59.70 | $61.49 | $59.45 | $60.84 | $60.84 | 4,475,302 |
| 2023-10-20 | $60.20 | $60.52 | $59.56 | $59.76 | $59.76 | 2,688,699 |
| 2023-10-19 | $61.11 | $61.33 | $59.94 | $60.04 | $60.04 | 2,564,366 |
| 2023-10-18 | $61.89 | $62.55 | $61.18 | $61.21 | $61.21 | 2,525,174 |
| 2023-10-17 | $61.14 | $62.26 | $61.14 | $61.86 | $61.86 | 2,704,501 |
| 2023-10-16 | $61.29 | $61.82 | $60.54 | $61.50 | $61.50 | 3,586,297 |
| 2023-10-13 | $59.72 | $61.04 | $59.50 | $60.99 | $60.99 | 3,939,318 |
| 2023-10-12 | $61.87 | $62.00 | $59.13 | $59.56 | $59.56 | 4,390,493 |
| 2023-10-11 | $63.35 | $63.61 | $61.69 | $62.02 | $62.02 | 2,864,353 |
| 2023-10-10 | $63.89 | $64.29 | $62.85 | $63.21 | $63.21 | 3,570,528 |
| 2023-10-09 | $64.22 | $64.53 | $61.92 | $63.16 | $63.16 | 5,231,671 |
| 2023-10-06 | $64.96 | $64.96 | $62.24 | $64.55 | $64.55 | 4,143,886 |
| 2023-10-05 | $68.58 | $68.58 | $65.31 | $65.39 | $65.00 | 3,350,773 |
| 2023-10-04 | $68.56 | $69.29 | $66.08 | $68.41 | $68.00 | 3,804,453 |
| 2023-10-03 | $70.31 | $71.44 | $66.60 | $68.40 | $67.99 | 7,564,712 |
| 2023-10-02 | $75.28 | $75.48 | $74.31 | $74.72 | $74.27 | 2,825,444 |
| 2023-09-29 | $75.13 | $76.13 | $75.02 | $75.64 | $75.19 | 1,661,702 |
| 2023-09-28 | $74.40 | $74.91 | $74.11 | $74.65 | $74.20 | 1,236,969 |
| 2023-09-27 | $75.33 | $75.86 | $73.82 | $74.09 | $74.09 | 1,427,035 |
| 2023-09-26 | $74.94 | $75.95 | $74.86 | $75.48 | $75.48 | 1,317,194 |
| 2023-09-25 | $76.26 | $76.43 | $75.30 | $75.56 | $75.56 | 1,378,893 |
| 2023-09-22 | $77.15 | $77.82 | $76.53 | $76.55 | $76.55 | 958,813 |
| 2023-09-21 | $78.30 | $78.68 | $77.36 | $77.41 | $77.41 | 995,736 |
| 2023-09-20 | $79.06 | $79.25 | $78.46 | $78.56 | $78.56 | 1,329,875 |
| 2023-09-19 | $79.77 | $80.16 | $78.64 | $78.72 | $78.72 | 1,377,633 |
| 2023-09-18 | $80.08 | $80.19 | $79.15 | $79.92 | $79.92 | 1,100,130 |
| 2023-09-15 | $80.41 | $80.63 | $79.70 | $79.79 | $79.79 | 1,796,944 |
| 2023-09-14 | $80.03 | $80.49 | $79.68 | $80.38 | $80.38 | 1,103,782 |
| 2023-09-13 | $80.46 | $80.77 | $79.60 | $79.84 | $79.84 | 1,090,802 |
| 2023-09-12 | $81.75 | $81.87 | $80.45 | $80.73 | $80.73 | 763,161 |
| 2023-09-11 | $80.90 | $81.98 | $80.72 | $81.75 | $81.75 | 1,039,085 |
| 2023-09-08 | $80.03 | $80.72 | $79.85 | $80.70 | $80.70 | 783,409 |
| 2023-09-07 | $80.46 | $81.02 | $79.96 | $80.12 | $80.12 | 973,009 |
| 2023-09-06 | $80.43 | $80.63 | $80.05 | $80.10 | $80.10 | 812,870 |
| 2023-09-05 | $80.30 | $80.83 | $79.74 | $80.49 | $80.49 | 1,141,462 |
| 2023-09-01 | $82.16 | $82.39 | $80.21 | $80.46 | $80.46 | 1,460,246 |
| 2023-08-31 | $83.02 | $83.12 | $81.93 | $82.08 | $82.08 | 1,394,308 |
| 2023-08-30 | $83.02 | $83.48 | $82.62 | $82.92 | $82.92 | 702,496 |
| 2023-08-29 | $82.30 | $82.89 | $81.52 | $82.80 | $82.80 | 943,232 |
| 2023-08-28 | $81.62 | $82.15 | $81.56 | $82.00 | $82.00 | 1,090,108 |
| 2023-08-25 | $81.55 | $81.91 | $80.62 | $81.48 | $81.48 | 1,411,106 |
| 2023-08-24 | $81.80 | $82.24 | $80.76 | $80.99 | $80.99 | 1,441,726 |
| 2023-08-23 | $82.65 | $82.88 | $81.48 | $81.65 | $81.65 | 1,161,487 |
| 2023-08-22 | $83.48 | $83.58 | $82.04 | $82.35 | $82.35 | 1,140,029 |
| 2023-08-21 | $84.77 | $84.77 | $83.43 | $83.66 | $83.66 | 990,268 |
| 2023-08-18 | $84.99 | $85.42 | $84.67 | $84.97 | $84.97 | 789,491 |
| 2023-08-17 | $85.95 | $86.11 | $84.97 | $85.09 | $85.09 | 637,664 |
| 2023-08-16 | $86.00 | $86.42 | $85.79 | $85.80 | $85.80 | 476,648 |
| 2023-08-15 | $86.55 | $86.55 | $85.40 | $85.88 | $85.88 | 781,971 |
| 2023-08-14 | $86.70 | $87.07 | $86.45 | $86.83 | $86.83 | 878,589 |
| 2023-08-11 | $86.37 | $86.64 | $85.95 | $86.43 | $86.43 | 1,101,842 |
| 2023-08-10 | $87.07 | $87.43 | $86.06 | $86.14 | $86.14 | 755,265 |
| 2023-08-09 | $85.78 | $87.37 | $85.50 | $86.97 | $86.97 | 1,006,552 |
| 2023-08-08 | $87.62 | $87.62 | $85.55 | $85.78 | $85.78 | 790,307 |
| 2023-08-07 | $87.31 | $87.85 | $86.97 | $87.62 | $87.62 | 725,253 |
| 2023-08-04 | $88.43 | $88.78 | $87.29 | $87.34 | $87.34 | 992,559 |
| 2023-08-03 | $88.14 | $88.61 | $87.85 | $88.17 | $88.17 | 1,016,327 |
| 2023-08-02 | $87.85 | $88.88 | $87.71 | $88.29 | $88.29 | 1,132,690 |
| 2023-08-01 | $89.43 | $89.84 | $88.00 | $88.05 | $88.05 | 1,508,779 |
| 2023-07-31 | $89.83 | $89.99 | $88.33 | $89.48 | $89.48 | 2,362,714 |
| 2023-07-28 | $90.19 | $90.37 | $89.28 | $89.83 | $89.83 | 1,006,566 |
| 2023-07-27 | $89.92 | $90.45 | $89.52 | $89.57 | $89.57 | 1,444,477 |
| 2023-07-26 | $89.74 | $90.11 | $89.29 | $89.93 | $89.93 | 1,186,670 |
| 2023-07-25 | $89.01 | $89.95 | $88.45 | $89.82 | $89.82 | 1,632,387 |
| 2023-07-24 | $87.98 | $89.15 | $87.79 | $88.77 | $88.77 | 1,131,376 |
| 2023-07-21 | $87.55 | $88.32 | $87.21 | $88.13 | $88.13 | 1,456,597 |
| 2023-07-20 | $86.37 | $87.62 | $86.19 | $87.56 | $87.56 | 957,951 |
| 2023-07-19 | $85.63 | $86.26 | $85.06 | $86.06 | $86.06 | 1,178,715 |
| 2023-07-18 | $85.92 | $86.50 | $85.07 | $85.43 | $85.43 | 955,046 |
| 2023-07-17 | $85.48 | $86.27 | $85.42 | $85.75 | $85.75 | 938,899 |
| 2023-07-14 | $85.11 | $85.98 | $84.83 | $85.77 | $85.77 | 901,485 |
| 2023-07-13 | $84.80 | $85.36 | $84.14 | $85.21 | $85.21 | 872,904 |
| 2023-07-12 | $83.73 | $85.28 | $83.54 | $84.95 | $84.95 | 1,329,941 |
| 2023-07-11 | $83.30 | $83.64 | $82.94 | $83.52 | $83.52 | 1,821,201 |
| 2023-07-10 | $84.54 | $84.83 | $83.16 | $83.32 | $83.32 | 1,712,032 |
| 2023-07-07 | $85.15 | $85.71 | $84.62 | $84.67 | $84.67 | 1,346,665 |
| 2023-07-06 | $86.82 | $86.92 | $85.37 | $85.71 | $85.32 | 1,674,975 |
| 2023-07-05 | $87.83 | $87.97 | $86.89 | $87.07 | $86.67 | 1,883,721 |
| 2023-07-03 | $87.24 | $88.17 | $86.50 | $88.17 | $87.77 | 1,164,890 |
| 2023-06-30 | $87.60 | $87.99 | $86.50 | $87.23 | $86.83 | 2,368,622 |
| 2023-06-29 | $90.83 | $90.83 | $86.29 | $86.78 | $86.38 | 4,993,844 |
| 2023-06-28 | $92.45 | $92.47 | $91.08 | $91.85 | $91.43 | 3,916,618 |
| 2023-06-27 | $93.52 | $93.77 | $92.72 | $93.25 | $92.82 | 2,792,367 |
| 2023-06-26 | $93.75 | $93.75 | $92.71 | $93.29 | $92.86 | 1,853,306 |
| 2023-06-23 | $94.27 | $94.39 | $93.50 | $93.79 | $93.36 | 1,779,859 |
| 2023-06-22 | $93.89 | $94.14 | $93.35 | $93.75 | $93.32 | 1,293,488 |
| 2023-06-21 | $92.77 | $93.70 | $92.39 | $93.31 | $92.88 | 1,776,157 |
| 2023-06-20 | $93.28 | $94.25 | $92.93 | $92.94 | $92.51 | 2,782,423 |
| 2023-06-16 | $92.05 | $93.30 | $91.98 | $92.65 | $92.65 | 1,713,973 |
| 2023-06-15 | $91.37 | $92.06 | $90.88 | $91.98 | $91.98 | 1,303,094 |
| 2023-06-14 | $90.79 | $91.27 | $90.39 | $90.98 | $90.98 | 759,089 |
| 2023-06-13 | $90.43 | $91.08 | $90.20 | $90.34 | $90.34 | 897,973 |
| 2023-06-12 | $90.88 | $91.00 | $90.19 | $90.63 | $90.63 | 765,737 |
| 2023-06-09 | $89.89 | $90.96 | $89.76 | $90.67 | $90.67 | 693,240 |
| 2023-06-08 | $90.61 | $90.80 | $89.42 | $90.13 | $90.13 | 761,060 |
| 2023-06-07 | $89.25 | $91.00 | $88.32 | $90.75 | $90.75 | 1,419,657 |
| 2023-06-06 | $91.75 | $92.40 | $89.59 | $90.15 | $90.15 | 1,718,281 |
| 2023-06-05 | $88.40 | $89.61 | $88.38 | $88.76 | $88.76 | 814,700 |
| 2023-06-02 | $87.46 | $88.54 | $87.46 | $88.46 | $88.46 | 1,139,299 |
| 2023-06-01 | $86.41 | $87.62 | $86.38 | $87.58 | $87.58 | 1,644,674 |
| 2023-05-31 | $85.61 | $86.57 | $84.76 | $85.73 | $85.73 | 5,843,359 |
| 2023-05-30 | $86.19 | $86.52 | $85.06 | $85.42 | $85.42 | 1,390,348 |
| 2023-05-26 | $86.79 | $87.30 | $86.06 | $86.93 | $86.93 | 1,070,152 |
| 2023-05-25 | $87.13 | $87.68 | $86.80 | $87.21 | $87.21 | 1,013,615 |
| 2023-05-24 | $87.28 | $88.30 | $86.60 | $87.69 | $87.69 | 1,032,841 |
| 2023-05-23 | $87.78 | $87.78 | $86.89 | $87.29 | $87.29 | 972,327 |
| 2023-05-22 | $88.65 | $89.00 | $87.22 | $87.72 | $87.72 | 1,544,938 |
| 2023-05-19 | $88.59 | $89.46 | $88.37 | $88.92 | $88.92 | 2,950,087 |
| 2023-05-18 | $88.33 | $88.75 | $87.93 | $88.58 | $88.58 | 903,616 |
| 2023-05-17 | $89.78 | $90.00 | $88.08 | $88.78 | $88.78 | 1,020,971 |
| 2023-05-16 | $90.65 | $90.65 | $89.39 | $89.70 | $89.70 | 1,064,466 |
| 2023-05-15 | $90.31 | $91.17 | $89.52 | $90.85 | $90.85 | 1,422,799 |
| 2023-05-12 | $89.37 | $90.31 | $89.35 | $90.28 | $90.28 | 1,298,709 |
| 2023-05-11 | $88.93 | $89.62 | $88.58 | $89.51 | $89.51 | 1,000,484 |
| 2023-05-10 | $88.53 | $89.48 | $88.23 | $89.02 | $89.02 | 1,100,454 |
| 2023-05-09 | $88.08 | $89.04 | $87.83 | $88.45 | $88.45 | 1,125,171 |
| 2023-05-08 | $88.52 | $88.86 | $87.99 | $88.29 | $88.29 | 775,611 |
| 2023-05-05 | $87.89 | $88.98 | $87.89 | $88.95 | $88.95 | 776,637 |
| 2023-05-04 | $88.11 | $88.56 | $87.23 | $88.27 | $88.27 | 974,656 |
| 2023-05-03 | $88.54 | $89.17 | $87.79 | $87.92 | $87.92 | 1,258,511 |
| 2023-05-02 | $88.20 | $88.51 | $87.51 | $88.23 | $88.23 | 982,800 |
| 2023-05-01 | $87.84 | $88.78 | $87.71 | $88.41 | $88.41 | 1,763,580 |
| 2023-04-28 | $87.66 | $88.17 | $87.20 | $87.85 | $87.85 | 2,218,281 |
| 2023-04-27 | $84.87 | $87.45 | $84.87 | $87.40 | $87.40 | 1,387,161 |
| 2023-04-26 | $85.21 | $85.74 | $84.81 | $84.98 | $84.98 | 1,008,406 |
| 2023-04-25 | $85.39 | $86.06 | $85.21 | $85.84 | $85.84 | 1,023,214 |
| 2023-04-24 | $85.81 | $86.21 | $84.83 | $85.22 | $85.22 | 1,157,588 |
| 2023-04-21 | $85.81 | $86.12 | $85.16 | $85.68 | $85.68 | 936,968 |
| 2023-04-20 | $85.17 | $85.44 | $84.66 | $85.40 | $85.40 | 720,432 |
| 2023-04-19 | $85.34 | $85.52 | $84.97 | $85.26 | $85.26 | 859,584 |
| 2023-04-18 | $85.39 | $85.80 | $84.07 | $85.15 | $85.15 | 1,276,043 |
| 2023-04-17 | $85.12 | $85.67 | $84.37 | $85.52 | $85.52 | 1,159,063 |
| 2023-04-14 | $86.29 | $86.40 | $84.80 | $84.99 | $84.99 | 1,105,291 |
| 2023-04-13 | $85.80 | $86.82 | $85.40 | $86.47 | $86.47 | 1,363,731 |
| 2023-04-12 | $85.89 | $86.62 | $85.65 | $85.89 | $85.89 | 1,148,728 |
| 2023-04-11 | $85.45 | $86.65 | $85.04 | $86.11 | $86.11 | 1,332,974 |
| 2023-04-10 | $85.35 | $85.73 | $84.85 | $85.25 | $85.25 | 1,459,351 |
| 2023-04-06 | $85.14 | $85.82 | $84.74 | $85.80 | $85.80 | 1,188,073 |
| 2023-04-05 | $85.68 | $86.23 | $85.15 | $85.31 | $84.92 | 1,613,991 |
| 2023-04-04 | $84.78 | $85.30 | $84.31 | $85.14 | $84.75 | 1,851,624 |
| 2023-04-03 | $82.87 | $84.55 | $82.86 | $84.32 | $83.94 | 1,870,526 |
| 2023-03-31 | $81.49 | $83.44 | $81.49 | $83.21 | $82.83 | 2,106,817 |
| 2023-03-30 | $81.41 | $81.84 | $80.33 | $81.01 | $80.64 | 1,883,078 |
| 2023-03-29 | $81.50 | $81.98 | $81.00 | $81.20 | $80.83 | 2,550,694 |
| 2023-03-28 | $79.02 | $83.89 | $78.39 | $81.18 | $80.81 | 6,331,883 |
| 2023-03-27 | $73.23 | $74.44 | $73.03 | $74.06 | $73.72 | 2,233,269 |
| 2023-03-24 | $71.41 | $73.11 | $71.36 | $72.87 | $72.54 | 1,259,293 |
| 2023-03-23 | $72.02 | $72.66 | $71.16 | $71.20 | $70.88 | 1,448,240 |
| 2023-03-22 | $72.63 | $73.18 | $72.09 | $72.11 | $71.78 | 1,203,225 |
| 2023-03-21 | $73.22 | $73.44 | $72.09 | $72.79 | $72.46 | 1,329,733 |
| 2023-03-20 | $72.64 | $73.41 | $72.57 | $73.28 | $72.95 | 1,348,778 |
| 2023-03-17 | $73.46 | $73.46 | $72.38 | $72.62 | $72.29 | 2,680,300 |
| 2023-03-16 | $73.04 | $73.33 | $72.04 | $73.25 | $72.92 | 1,416,723 |
| 2023-03-15 | $71.55 | $73.19 | $70.95 | $72.92 | $72.59 | 1,507,906 |
| 2023-03-14 | $72.50 | $72.52 | $71.04 | $71.84 | $71.51 | 1,406,099 |
| 2023-03-13 | $70.68 | $72.79 | $70.60 | $72.12 | $71.79 | 1,456,597 |
| 2023-03-10 | $71.69 | $71.86 | $70.69 | $70.95 | $70.95 | 1,358,843 |
| 2023-03-09 | $73.18 | $73.39 | $71.74 | $72.00 | $72.00 | 1,743,497 |
| 2023-03-08 | $72.34 | $73.08 | $71.86 | $72.74 | $72.74 | 1,565,650 |
| 2023-03-07 | $73.32 | $73.59 | $71.80 | $72.13 | $72.13 | 1,836,323 |
| 2023-03-06 | $72.74 | $73.37 | $72.49 | $73.23 | $73.23 | 1,194,820 |
| 2023-03-03 | $73.38 | $73.38 | $72.37 | $72.90 | $72.90 | 1,794,847 |
| 2023-03-02 | $72.95 | $73.04 | $71.84 | $73.04 | $73.04 | 2,324,072 |
| 2023-03-01 | $74.00 | $74.00 | $72.59 | $72.97 | $72.97 | 1,403,851 |
| 2023-02-28 | $74.63 | $74.80 | $74.06 | $74.32 | $74.32 | 1,576,112 |
| 2023-02-27 | $75.42 | $75.80 | $74.66 | $75.01 | $75.01 | 1,056,562 |
| 2023-02-24 | $74.80 | $75.24 | $74.60 | $74.98 | $74.98 | 820,551 |
| 2023-02-23 | $75.84 | $76.15 | $74.60 | $75.40 | $75.40 | 945,174 |
| 2023-02-22 | $75.90 | $76.88 | $75.46 | $75.84 | $75.84 | 1,320,808 |
| 2023-02-21 | $75.70 | $75.79 | $74.68 | $75.53 | $75.53 | 1,002,152 |
| 2023-02-17 | $74.38 | $75.98 | $74.05 | $75.75 | $75.75 | 1,031,216 |
| 2023-02-16 | $74.01 | $74.65 | $73.45 | $74.31 | $74.31 | 974,033 |
| 2023-02-15 | $74.74 | $75.05 | $74.15 | $74.80 | $74.80 | 1,099,477 |
| 2023-02-14 | $75.50 | $75.50 | $74.11 | $74.91 | $74.91 | 990,543 |
| 2023-02-13 | $74.66 | $75.60 | $74.61 | $75.59 | $75.59 | 1,036,030 |
| 2023-02-10 | $73.50 | $74.51 | $73.04 | $74.50 | $74.50 | 1,174,191 |
| 2023-02-09 | $74.09 | $74.44 | $72.88 | $73.42 | $73.42 | 1,386,520 |
| 2023-02-08 | $74.28 | $74.46 | $73.68 | $73.79 | $73.79 | 1,210,993 |
| 2023-02-07 | $74.82 | $74.82 | $73.35 | $74.58 | $74.58 | 1,470,597 |
| 2023-02-06 | $74.17 | $75.42 | $74.17 | $75.32 | $75.32 | 1,059,010 |
| 2023-02-03 | $74.83 | $76.02 | $73.87 | $74.54 | $74.54 | 1,198,640 |
| 2023-02-02 | $75.31 | $75.69 | $74.64 | $74.97 | $74.97 | 1,696,388 |
| 2023-02-01 | $74.94 | $75.93 | $74.50 | $75.62 | $75.62 | 1,436,400 |
| 2023-01-31 | $75.06 | $75.49 | $74.51 | $75.12 | $75.12 | 1,732,614 |
| 2023-01-30 | $74.28 | $75.17 | $74.08 | $74.68 | $74.68 | 1,270,583 |
| 2023-01-27 | $73.74 | $75.49 | $73.74 | $74.44 | $74.44 | 2,217,370 |
| 2023-01-26 | $73.00 | $74.93 | $72.25 | $73.46 | $73.46 | 3,481,064 |
| 2023-01-25 | $78.18 | $78.46 | $76.77 | $77.98 | $77.98 | 1,660,545 |
| 2023-01-24 | $79.21 | $79.21 | $77.78 | $78.60 | $78.60 | 1,056,449 |
| 2023-01-23 | $77.46 | $78.74 | $77.36 | $78.65 | $78.65 | 1,142,494 |
| 2023-01-20 | $76.63 | $77.46 | $75.85 | $77.44 | $77.44 | 1,046,061 |
| 2023-01-19 | $77.00 | $77.54 | $76.62 | $76.65 | $76.65 | 984,745 |
| 2023-01-18 | $80.94 | $81.14 | $77.13 | $77.17 | $77.17 | 1,326,719 |
| 2023-01-17 | $81.10 | $82.20 | $80.83 | $81.10 | $81.10 | 1,191,608 |
| 2023-01-13 | $80.61 | $81.52 | $80.12 | $81.10 | $81.10 | 839,953 |
| 2023-01-12 | $83.28 | $83.44 | $80.07 | $80.97 | $80.97 | 1,637,269 |
| 2023-01-11 | $84.30 | $84.59 | $82.44 | $83.52 | $83.52 | 1,148,513 |
| 2023-01-10 | $84.78 | $85.05 | $84.06 | $84.37 | $84.37 | 1,067,807 |
| 2023-01-09 | $85.97 | $86.36 | $84.52 | $84.61 | $84.61 | 1,167,005 |
| 2023-01-06 | $85.29 | $86.61 | $84.58 | $86.30 | $86.30 | 937,236 |
| 2023-01-05 | $84.88 | $85.27 | $84.11 | $84.45 | $84.45 | 776,872 |
| 2023-01-04 | $83.76 | $85.50 | $83.55 | $84.96 | $84.96 | 890,815 |
| 2023-01-03 | $83.24 | $83.48 | $82.09 | $83.47 | $83.47 | 931,040 |
| 2022-12-30 | $84.11 | $84.21 | $81.96 | $82.89 | $82.89 | 842,480 |
| 2022-12-29 | $83.24 | $84.29 | $83.07 | $84.14 | $84.14 | 685,573 |
| 2022-12-28 | $85.02 | $85.36 | $83.22 | $83.24 | $82.86 | 700,603 |
| 2022-12-27 | $84.45 | $85.09 | $84.10 | $84.83 | $84.44 | 665,250 |
| 2022-12-23 | $84.08 | $84.46 | $83.73 | $84.22 | $84.22 | 602,861 |
| 2022-12-22 | $84.07 | $84.33 | $83.17 | $84.18 | $84.18 | 916,354 |
| 2022-12-21 | $83.22 | $84.72 | $83.22 | $84.25 | $84.25 | 669,435 |
| 2022-12-20 | $82.61 | $83.27 | $81.92 | $82.99 | $82.99 | 787,595 |
| 2022-12-19 | $83.43 | $84.21 | $82.11 | $82.84 | $82.84 | 1,064,873 |
| 2022-12-16 | $83.77 | $84.18 | $82.43 | $83.41 | $83.41 | 2,481,497 |
| 2022-12-15 | $85.54 | $85.94 | $84.06 | $84.46 | $84.46 | 1,109,877 |
| 2022-12-14 | $86.80 | $87.83 | $86.00 | $86.27 | $86.27 | 1,151,882 |
| 2022-12-13 | $87.38 | $88.03 | $85.98 | $86.60 | $86.60 | 1,188,580 |
| 2022-12-12 | $85.69 | $86.10 | $85.24 | $85.98 | $85.98 | 781,503 |
| 2022-12-09 | $85.38 | $85.87 | $85.12 | $85.28 | $85.28 | 776,561 |
| 2022-12-08 | $85.17 | $86.12 | $85.11 | $85.65 | $85.65 | 820,255 |
| 2022-12-07 | $84.74 | $85.40 | $84.65 | $85.35 | $85.35 | 937,437 |
| 2022-12-06 | $83.87 | $84.81 | $83.87 | $84.38 | $84.38 | 850,677 |
| 2022-12-05 | $85.40 | $85.48 | $83.69 | $84.05 | $84.05 | 898,699 |
| 2022-12-02 | $85.56 | $86.53 | $85.21 | $86.38 | $86.38 | 1,002,619 |
| 2022-12-01 | $86.00 | $86.53 | $84.98 | $85.73 | $85.73 | 1,171,973 |
| 2022-11-30 | $83.65 | $85.21 | $82.99 | $85.18 | $85.18 | 4,854,208 |
| 2022-11-29 | $83.46 | $83.75 | $82.03 | $83.75 | $83.75 | 1,490,345 |
| 2022-11-28 | $84.65 | $85.31 | $83.66 | $83.75 | $83.75 | 1,523,366 |
| 2022-11-25 | $86.28 | $86.28 | $84.41 | $84.91 | $84.91 | 1,003,054 |
| 2022-11-23 | $86.24 | $86.52 | $85.66 | $86.11 | $86.11 | 865,255 |
| 2022-11-22 | $85.54 | $86.30 | $84.91 | $86.12 | $86.12 | 1,233,429 |
| 2022-11-21 | $83.86 | $85.30 | $83.01 | $85.15 | $85.15 | 1,349,347 |
| 2022-11-18 | $83.96 | $83.96 | $82.80 | $83.76 | $83.76 | 996,186 |
| 2022-11-17 | $83.00 | $83.44 | $81.84 | $83.12 | $83.12 | 1,127,555 |
| 2022-11-16 | $83.94 | $84.56 | $82.49 | $83.65 | $83.65 | 1,011,481 |
| 2022-11-15 | $83.71 | $84.87 | $82.89 | $83.65 | $83.65 | 1,274,486 |
| 2022-11-14 | $83.90 | $84.40 | $82.75 | $82.75 | $82.75 | 1,082,241 |
| 2022-11-11 | $81.89 | $84.10 | $80.06 | $83.77 | $83.77 | 1,818,652 |
| 2022-11-10 | $81.35 | $82.19 | $79.62 | $81.86 | $81.86 | 1,464,383 |
| 2022-11-09 | $80.80 | $81.27 | $79.11 | $79.21 | $79.21 | 1,006,128 |
| 2022-11-08 | $80.24 | $81.68 | $79.55 | $80.70 | $80.70 | 1,082,002 |
| 2022-11-07 | $79.35 | $80.14 | $78.54 | $79.94 | $79.94 | 1,020,700 |
| 2022-11-04 | $77.35 | $79.62 | $77.09 | $79.02 | $79.02 | 1,466,040 |
| 2022-11-03 | $76.42 | $77.45 | $75.67 | $76.76 | $76.76 | 884,941 |
| 2022-11-02 | $78.51 | $79.42 | $77.12 | $77.23 | $77.23 | 1,062,642 |
| 2022-11-01 | $78.88 | $79.63 | $78.27 | $78.59 | $78.59 | 896,392 |
| 2022-10-31 | $79.22 | $79.46 | $78.47 | $78.64 | $78.64 | 1,848,380 |
| 2022-10-28 | $77.76 | $79.49 | $77.01 | $79.20 | $79.20 | 1,355,500 |
| 2022-10-27 | $76.74 | $78.47 | $76.61 | $77.62 | $77.62 | 1,129,937 |
| 2022-10-26 | $76.38 | $77.16 | $75.58 | $76.40 | $76.40 | 1,090,780 |
| 2022-10-25 | $74.53 | $76.37 | $74.27 | $76.13 | $76.13 | 1,138,855 |
| 2022-10-24 | $74.45 | $75.23 | $73.58 | $74.50 | $74.50 | 938,877 |
| 2022-10-21 | $72.58 | $73.92 | $72.07 | $73.84 | $73.84 | 1,114,588 |
| 2022-10-20 | $74.52 | $75.14 | $72.75 | $72.79 | $72.79 | 1,156,707 |
| 2022-10-19 | $74.80 | $75.74 | $74.22 | $74.69 | $74.69 | 1,112,763 |
| 2022-10-18 | $74.64 | $75.67 | $74.10 | $74.61 | $74.61 | 1,065,613 |
| 2022-10-17 | $74.07 | $74.52 | $73.12 | $73.63 | $73.63 | 1,102,603 |
| 2022-10-14 | $75.23 | $75.82 | $73.35 | $73.54 | $73.54 | 1,047,361 |
| 2022-10-13 | $73.37 | $75.40 | $73.02 | $74.87 | $74.87 | 1,492,779 |
| 2022-10-12 | $76.16 | $76.36 | $74.46 | $74.48 | $74.48 | 1,356,134 |
| 2022-10-11 | $75.73 | $76.94 | $75.37 | $75.84 | $75.84 | 1,916,513 |
| 2022-10-10 | $73.98 | $76.14 | $73.81 | $75.86 | $75.86 | 1,931,088 |
| 2022-10-07 | $72.18 | $74.09 | $71.95 | $73.44 | $73.44 | 1,986,611 |
| 2022-10-06 | $74.13 | $77.97 | $72.20 | $72.43 | $72.07 | 2,635,091 |
| 2022-10-05 | $73.83 | $73.97 | $71.76 | $73.31 | $72.94 | 1,859,168 |
| 2022-10-04 | $72.69 | $74.54 | $72.58 | $74.43 | $74.06 | 1,444,456 |
| 2022-10-03 | $72.06 | $72.69 | $71.19 | $72.41 | $72.05 | 1,314,121 |
| 2022-09-30 | $73.68 | $73.94 | $71.19 | $71.27 | $70.91 | 1,612,731 |
| 2022-09-29 | $74.99 | $74.99 | $72.96 | $73.51 | $73.14 | 1,326,796 |
| 2022-09-28 | $74.86 | $75.50 | $73.92 | $75.04 | $74.66 | 1,333,534 |
| 2022-09-27 | $75.65 | $76.48 | $74.18 | $74.45 | $74.08 | 1,195,745 |
| 2022-09-26 | $75.91 | $76.18 | $74.93 | $75.36 | $74.98 | 1,057,202 |
| 2022-09-23 | $76.07 | $76.30 | $74.96 | $76.03 | $76.03 | 971,711 |
| 2022-09-22 | $77.29 | $77.53 | $76.62 | $76.67 | $76.67 | 1,009,018 |
| 2022-09-21 | $77.77 | $78.89 | $77.29 | $77.30 | $77.30 | 1,240,727 |
| 2022-09-20 | $78.56 | $78.79 | $77.14 | $77.36 | $77.36 | 1,178,545 |
| 2022-09-19 | $79.29 | $79.39 | $78.03 | $78.86 | $78.86 | 1,010,561 |
| 2022-09-16 | $78.48 | $79.21 | $77.81 | $79.14 | $79.14 | 2,166,640 |
| 2022-09-15 | $79.32 | $79.62 | $78.48 | $78.51 | $78.51 | 1,243,573 |
| 2022-09-14 | $79.51 | $80.00 | $79.05 | $79.41 | $79.41 | 1,574,958 |
| 2022-09-13 | $80.85 | $81.11 | $79.26 | $79.48 | $79.48 | 1,601,471 |
| 2022-09-12 | $80.00 | $81.57 | $79.73 | $81.41 | $81.41 | 1,579,265 |
| 2022-09-09 | $79.51 | $80.90 | $77.94 | $79.89 | $79.89 | 1,890,798 |
| 2022-09-08 | $78.98 | $80.49 | $77.67 | $79.30 | $79.30 | 3,878,057 |
| 2022-09-07 | $82.26 | $85.07 | $82.19 | $85.00 | $85.00 | 1,130,323 |
| 2022-09-06 | $83.22 | $83.52 | $81.83 | $82.20 | $82.20 | 1,064,968 |
| 2022-09-02 | $85.26 | $85.62 | $82.59 | $83.05 | $83.05 | 987,974 |
| 2022-09-01 | $83.67 | $84.97 | $83.03 | $84.79 | $84.79 | 1,081,874 |
| 2022-08-31 | $84.91 | $85.24 | $83.95 | $84.07 | $84.07 | 1,412,229 |
| 2022-08-30 | $85.77 | $85.90 | $84.47 | $84.77 | $84.77 | 887,752 |
| 2022-08-29 | $86.00 | $86.53 | $85.18 | $85.87 | $85.87 | 1,063,441 |
| 2022-08-26 | $88.98 | $89.05 | $86.48 | $86.60 | $86.60 | 752,013 |
| 2022-08-25 | $88.86 | $89.28 | $88.26 | $89.04 | $89.04 | 612,088 |
| 2022-08-24 | $89.31 | $89.36 | $88.43 | $88.82 | $88.82 | 834,393 |
| 2022-08-23 | $90.14 | $90.14 | $88.57 | $89.03 | $89.03 | 845,088 |
| 2022-08-22 | $91.67 | $91.67 | $89.87 | $90.34 | $90.34 | 698,272 |
| 2022-08-19 | $92.06 | $92.23 | $91.20 | $91.78 | $91.78 | 1,031,256 |
| 2022-08-18 | $92.62 | $93.00 | $91.41 | $92.07 | $92.07 | 759,408 |
| 2022-08-17 | $92.45 | $93.00 | $92.32 | $92.58 | $92.58 | 1,073,221 |
| 2022-08-16 | $91.63 | $92.97 | $91.63 | $92.47 | $92.47 | 832,030 |
| 2022-08-15 | $90.69 | $91.95 | $90.31 | $91.85 | $91.85 | 698,458 |
| 2022-08-12 | $90.18 | $90.72 | $89.37 | $90.67 | $90.67 | 801,058 |
| 2022-08-11 | $90.24 | $90.82 | $89.42 | $89.63 | $89.63 | 865,185 |
| 2022-08-10 | $91.02 | $91.04 | $89.23 | $89.81 | $89.81 | 796,158 |
| 2022-08-09 | $90.00 | $90.66 | $89.43 | $90.32 | $90.32 | 749,375 |
| 2022-08-08 | $88.81 | $89.59 | $88.61 | $89.18 | $89.18 | 844,243 |
| 2022-08-05 | $87.84 | $88.37 | $87.05 | $88.33 | $88.33 | 810,813 |
| 2022-08-04 | $88.39 | $88.92 | $88.00 | $88.29 | $88.29 | 804,280 |
| 2022-08-03 | $88.34 | $88.55 | $87.65 | $88.41 | $88.41 | 986,539 |
| 2022-08-02 | $88.19 | $88.94 | $87.15 | $88.37 | $88.37 | 1,051,982 |
| 2022-08-01 | $86.92 | $88.00 | $86.91 | $87.73 | $87.73 | 1,243,019 |
| 2022-07-29 | $86.98 | $87.78 | $86.65 | $87.35 | $87.35 | 2,344,391 |
| 2022-07-28 | $85.44 | $87.62 | $85.18 | $87.53 | $87.53 | 1,182,075 |
| 2022-07-27 | $84.68 | $85.61 | $83.44 | $85.40 | $85.40 | 942,737 |
| 2022-07-26 | $83.66 | $84.98 | $83.04 | $84.85 | $84.85 | 919,596 |
| 2022-07-25 | $84.00 | $85.49 | $83.80 | $84.57 | $84.57 | 945,987 |
| 2022-07-22 | $84.05 | $84.74 | $83.41 | $84.11 | $84.11 | 1,212,763 |
| 2022-07-21 | $82.03 | $83.03 | $81.81 | $83.00 | $83.00 | 968,531 |
| 2022-07-20 | $82.36 | $82.51 | $81.52 | $82.01 | $82.01 | 976,239 |
| 2022-07-19 | $81.42 | $82.16 | $81.14 | $81.96 | $81.96 | 1,307,584 |
| 2022-07-18 | $81.68 | $81.92 | $80.89 | $80.95 | $80.95 | 1,382,968 |
| 2022-07-15 | $82.92 | $82.92 | $81.48 | $81.74 | $81.74 | 1,299,925 |
| 2022-07-14 | $82.00 | $83.06 | $81.78 | $82.43 | $82.43 | 1,044,192 |
| 2022-07-13 | $82.00 | $83.56 | $81.54 | $83.12 | $83.12 | 1,070,492 |
| 2022-07-12 | $82.32 | $83.47 | $81.92 | $82.26 | $82.26 | 842,744 |
| 2022-07-11 | $82.16 | $83.08 | $82.04 | $82.33 | $82.33 | 890,667 |
| 2022-07-08 | $82.31 | $83.15 | $81.81 | $82.07 | $82.07 | 686,899 |
| 2022-07-07 | $83.51 | $83.88 | $82.29 | $82.68 | $82.31 | 967,694 |
| 2022-07-06 | $83.38 | $84.33 | $83.19 | $83.43 | $83.06 | 1,256,390 |
| 2022-07-05 | $82.43 | $84.30 | $81.74 | $84.10 | $83.72 | 1,708,874 |
| 2022-07-01 | $83.22 | $83.49 | $82.20 | $82.67 | $82.30 | 1,510,718 |
| 2022-06-30 | $84.67 | $85.67 | $82.34 | $83.25 | $82.88 | 2,099,056 |
| 2022-06-29 | $85.50 | $86.21 | $82.67 | $85.63 | $85.25 | 2,849,808 |
| 2022-06-28 | $87.91 | $88.73 | $86.77 | $86.84 | $86.45 | 1,255,008 |
| 2022-06-27 | $87.72 | $88.40 | $87.21 | $87.91 | $87.52 | 1,278,960 |
| 2022-06-24 | $86.01 | $87.96 | $85.77 | $87.84 | $87.45 | 1,385,143 |
| 2022-06-23 | $83.99 | $85.71 | $83.99 | $85.50 | $85.12 | 956,631 |
| 2022-06-22 | $83.18 | $83.92 | $82.01 | $83.45 | $83.08 | 1,078,397 |
| 2022-06-21 | $82.81 | $84.35 | $82.61 | $83.57 | $83.19 | 1,212,543 |
| 2022-06-17 | $82.87 | $83.56 | $81.72 | $82.54 | $82.17 | 2,068,864 |
| 2022-06-16 | $82.37 | $83.33 | $81.59 | $82.86 | $82.49 | 1,431,956 |
| 2022-06-15 | $84.27 | $85.80 | $83.36 | $83.73 | $83.35 | 1,433,922 |
| 2022-06-14 | $86.87 | $87.03 | $83.06 | $83.80 | $83.42 | 1,639,117 |
| 2022-06-13 | $87.07 | $87.72 | $86.42 | $86.73 | $86.34 | 1,156,982 |
| 2022-06-10 | $86.36 | $88.70 | $86.13 | $87.98 | $87.59 | 1,049,821 |
| 2022-06-09 | $89.59 | $90.38 | $87.33 | $87.36 | $86.97 | 842,368 |
| 2022-06-08 | $89.34 | $90.40 | $89.03 | $89.46 | $89.06 | 703,836 |
| 2022-06-07 | $88.82 | $89.76 | $88.27 | $89.65 | $89.25 | 846,791 |
| 2022-06-06 | $90.40 | $90.48 | $89.17 | $89.73 | $89.33 | 784,615 |
| 2022-06-03 | $90.54 | $91.22 | $89.01 | $89.85 | $89.45 | 905,058 |
| 2022-06-02 | $90.88 | $91.52 | $88.70 | $91.08 | $90.67 | 921,308 |
| 2022-06-01 | $92.52 | $92.71 | $89.74 | $90.72 | $90.31 | 1,367,942 |
| 2022-05-31 | $93.00 | $93.38 | $90.94 | $92.72 | $92.30 | 3,659,976 |
| 2022-05-27 | $91.92 | $93.00 | $91.92 | $92.94 | $92.52 | 1,548,825 |
| 2022-05-26 | $93.66 | $94.52 | $91.90 | $91.96 | $91.55 | 1,268,144 |
| 2022-05-25 | $93.63 | $93.93 | $92.31 | $93.41 | $92.99 | 1,558,994 |
| 2022-05-24 | $91.65 | $93.88 | $91.65 | $93.71 | $93.29 | 1,084,793 |
| 2022-05-23 | $91.23 | $92.06 | $90.43 | $91.62 | $91.21 | 1,360,234 |
| 2022-05-20 | $90.24 | $90.59 | $88.27 | $90.32 | $89.91 | 1,291,334 |
| 2022-05-19 | $90.92 | $91.20 | $88.70 | $89.44 | $89.04 | 2,163,925 |
| 2022-05-18 | $100.12 | $100.42 | $91.31 | $91.65 | $91.24 | 1,926,577 |
| 2022-05-17 | $100.72 | $101.03 | $98.00 | $101.01 | $100.56 | 1,050,111 |
| 2022-05-16 | $100.31 | $101.40 | $100.03 | $100.94 | $100.49 | 707,922 |
| 2022-05-13 | $98.16 | $100.28 | $97.61 | $100.27 | $99.82 | 945,926 |
| 2022-05-12 | $98.37 | $98.94 | $96.47 | $97.87 | $97.43 | 846,417 |
| 2022-05-11 | $97.63 | $99.18 | $97.36 | $98.14 | $97.70 | 647,746 |
| 2022-05-10 | $98.89 | $99.59 | $97.40 | $97.97 | $97.53 | 806,936 |
| 2022-05-09 | $96.76 | $99.13 | $96.54 | $98.52 | $98.08 | 1,043,131 |
| 2022-05-06 | $96.00 | $98.20 | $95.75 | $97.54 | $97.10 | 945,051 |
| 2022-05-05 | $98.70 | $99.02 | $96.03 | $96.44 | $96.01 | 1,747,125 |
| 2022-05-04 | $97.94 | $99.62 | $97.54 | $99.45 | $99.00 | 779,435 |
| 2022-05-03 | $97.85 | $99.11 | $97.04 | $97.73 | $97.29 | 1,349,729 |
| 2022-05-02 | $101.32 | $101.50 | $96.65 | $97.94 | $97.50 | 1,645,219 |
| 2022-04-29 | $103.30 | $103.36 | $100.44 | $100.57 | $100.12 | 1,727,861 |
| 2022-04-28 | $102.37 | $103.84 | $101.70 | $103.73 | $103.26 | 950,494 |
| 2022-04-27 | $100.98 | $103.23 | $100.92 | $101.95 | $101.49 | 995,112 |
| 2022-04-26 | $102.27 | $103.01 | $100.58 | $100.59 | $100.14 | 1,223,891 |
| 2022-04-25 | $102.28 | $102.75 | $100.58 | $102.37 | $101.91 | 945,192 |
| 2022-04-22 | $104.42 | $104.77 | $102.16 | $102.28 | $101.82 | 1,026,014 |
| 2022-04-21 | $103.64 | $105.19 | $103.31 | $104.28 | $103.81 | 957,430 |
| 2022-04-20 | $101.73 | $104.98 | $101.73 | $104.00 | $103.53 | 1,421,548 |
| 2022-04-19 | $100.50 | $101.70 | $100.28 | $101.53 | $101.07 | 776,456 |
| 2022-04-18 | $101.58 | $102.00 | $99.95 | $100.25 | $99.80 | 715,057 |
| 2022-04-14 | $102.14 | $102.77 | $101.47 | $101.57 | $101.11 | 1,066,400 |
| 2022-04-13 | $101.84 | $102.41 | $100.92 | $102.00 | $101.54 | 830,530 |
| 2022-04-12 | $101.74 | $102.55 | $101.00 | $102.04 | $101.58 | 669,976 |
| 2022-04-11 | $102.56 | $103.00 | $101.86 | $102.09 | $101.63 | 649,647 |
| 2022-04-08 | $103.00 | $103.33 | $101.86 | $102.12 | $101.66 | 763,568 |
| 2022-04-07 | $102.50 | $103.60 | $102.19 | $102.99 | $102.16 | 1,096,993 |
| 2022-04-06 | $103.15 | $103.90 | $100.99 | $102.52 | $101.69 | 1,011,572 |
| 2022-04-05 | $100.77 | $103.40 | $100.77 | $102.79 | $101.96 | 2,225,237 |
| 2022-04-04 | $101.40 | $101.78 | $99.65 | $101.35 | $100.53 | 1,353,488 |
| 2022-04-01 | $100.01 | $102.19 | $99.73 | $101.92 | $101.10 | 1,876,433 |
| 2022-03-31 | $96.85 | $100.28 | $96.73 | $99.80 | $98.99 | 2,757,914 |
| 2022-03-30 | $97.46 | $97.55 | $94.55 | $97.26 | $96.47 | 1,645,163 |
| 2022-03-29 | $99.14 | $99.78 | $95.62 | $96.90 | $96.12 | 1,896,886 |
| 2022-03-28 | $98.05 | $98.19 | $96.97 | $97.62 | $96.83 | 1,168,995 |
| 2022-03-25 | $97.53 | $98.15 | $96.82 | $97.92 | $97.13 | 1,313,559 |
| 2022-03-24 | $96.13 | $96.82 | $95.74 | $96.65 | $95.87 | 928,775 |
| 2022-03-23 | $97.17 | $97.72 | $95.39 | $96.14 | $95.36 | 711,585 |
| 2022-03-22 | $96.54 | $97.07 | $95.63 | $96.78 | $96.00 | 740,716 |
| 2022-03-21 | $96.43 | $97.95 | $95.98 | $96.72 | $95.94 | 725,880 |
| 2022-03-18 | $97.27 | $97.27 | $94.81 | $96.24 | $95.46 | 1,858,198 |
| 2022-03-17 | $96.90 | $97.13 | $95.13 | $96.89 | $96.11 | 1,351,289 |
| 2022-03-16 | $98.23 | $98.23 | $95.95 | $96.83 | $96.05 | 1,411,309 |
| 2022-03-15 | $98.32 | $98.75 | $96.22 | $98.28 | $97.49 | 1,154,693 |
| 2022-03-14 | $97.00 | $98.27 | $95.71 | $98.20 | $97.41 | 1,054,465 |
| 2022-03-11 | $97.99 | $98.85 | $96.41 | $96.52 | $95.74 | 916,226 |
| 2022-03-10 | $98.18 | $98.53 | $97.04 | $97.94 | $97.15 | 874,487 |
| 2022-03-09 | $98.09 | $99.16 | $97.29 | $98.31 | $97.52 | 1,219,108 |
| 2022-03-08 | $103.10 | $103.98 | $97.48 | $97.55 | $96.76 | 2,198,708 |
| 2022-03-07 | $102.86 | $107.35 | $102.77 | $104.06 | $103.22 | 3,039,247 |
| 2022-03-04 | $99.16 | $103.63 | $98.70 | $103.41 | $102.57 | 2,372,408 |
| 2022-03-03 | $97.62 | $99.66 | $97.51 | $99.56 | $98.76 | 1,585,939 |
| 2022-03-02 | $95.73 | $98.09 | $95.73 | $97.33 | $96.54 | 1,358,785 |
| 2022-03-01 | $95.05 | $97.05 | $94.80 | $96.25 | $95.47 | 1,735,811 |
| 2022-02-28 | $94.97 | $95.80 | $93.91 | $95.17 | $94.40 | 2,473,995 |
| 2022-02-25 | $94.57 | $96.40 | $94.54 | $96.21 | $95.43 | 1,295,874 |
| 2022-02-24 | $95.53 | $95.88 | $92.37 | $94.12 | $93.36 | 1,922,184 |
| 2022-02-23 | $97.37 | $97.80 | $96.45 | $96.61 | $95.83 | 1,038,882 |
| 2022-02-22 | $97.71 | $97.95 | $96.42 | $96.97 | $96.19 | 1,695,641 |
| 2022-02-18 | $97.92 | $98.57 | $96.85 | $97.79 | $97.00 | 2,235,612 |
| 2022-02-17 | $98.82 | $98.82 | $97.69 | $98.08 | $97.29 | 1,415,034 |
| 2022-02-16 | $100.04 | $100.53 | $97.58 | $98.39 | $97.59 | 1,592,984 |
| 2022-02-15 | $100.66 | $101.29 | $99.63 | $100.12 | $99.31 | 1,247,029 |
| 2022-02-14 | $100.96 | $101.32 | $99.30 | $100.40 | $99.59 | 1,117,338 |
| 2022-02-11 | $100.88 | $101.66 | $100.37 | $100.75 | $99.94 | 1,322,597 |
| 2022-02-10 | $102.17 | $102.69 | $100.23 | $100.44 | $99.63 | 1,416,632 |
| 2022-02-09 | $102.77 | $103.17 | $101.98 | $102.30 | $101.47 | 1,785,140 |
| 2022-02-08 | $102.38 | $102.80 | $101.78 | $102.44 | $101.61 | 935,395 |
| 2022-02-07 | $102.06 | $102.31 | $101.19 | $101.89 | $101.07 | 1,347,092 |
| 2022-02-04 | $102.36 | $103.04 | $101.19 | $101.73 | $100.91 | 1,721,086 |
| 2022-02-03 | $102.00 | $103.76 | $101.78 | $102.90 | $102.07 | 1,432,034 |
| 2022-02-02 | $100.80 | $102.01 | $100.50 | $101.66 | $100.84 | 1,271,706 |
| 2022-02-01 | $100.48 | $100.93 | $99.04 | $100.49 | $99.68 | 2,321,522 |
| 2022-01-31 | $98.11 | $100.38 | $97.82 | $100.31 | $99.50 | 3,450,969 |
| 2022-01-28 | $98.15 | $98.40 | $96.15 | $98.23 | $97.44 | 2,449,511 |
| 2022-01-27 | $96.77 | $99.15 | $96.13 | $98.20 | $97.41 | 3,162,636 |
| 2022-01-26 | $92.56 | $93.92 | $91.44 | $91.94 | $91.20 | 2,074,742 |
| 2022-01-25 | $93.55 | $94.31 | $92.00 | $93.02 | $92.27 | 1,663,718 |
| 2022-01-24 | $95.63 | $96.41 | $92.44 | $94.17 | $93.41 | 1,947,162 |
| 2022-01-21 | $96.06 | $96.94 | $95.37 | $95.71 | $94.94 | 1,252,659 |
| 2022-01-20 | $95.94 | $96.79 | $95.16 | $95.34 | $94.57 | 1,620,708 |
| 2022-01-19 | $95.41 | $97.13 | $95.30 | $96.06 | $95.28 | 1,618,238 |
| 2022-01-18 | $95.80 | $97.70 | $95.51 | $97.47 | $96.68 | 2,240,115 |
| 2022-01-14 | $95.32 | $96.62 | $94.72 | $96.35 | $95.57 | 1,670,815 |
| 2022-01-13 | $95.56 | $95.85 | $94.94 | $95.51 | $94.74 | 1,327,222 |
| 2022-01-12 | $95.03 | $95.40 | $94.15 | $95.37 | $94.60 | 1,170,126 |
| 2022-01-11 | $94.85 | $95.21 | $93.20 | $95.21 | $94.44 | 1,432,258 |
| 2022-01-10 | $96.12 | $96.25 | $93.68 | $94.62 | $93.86 | 2,271,169 |
| 2022-01-07 | $96.28 | $97.06 | $95.84 | $96.04 | $95.26 | 1,276,036 |
| 2022-01-06 | $97.13 | $98.09 | $96.30 | $96.49 | $95.71 | 1,115,677 |
| 2022-01-05 | $96.54 | $97.80 | $96.54 | $96.92 | $96.14 | 1,155,516 |
| 2022-01-04 | $95.68 | $96.77 | $94.85 | $96.50 | $95.72 | 1,434,744 |
| 2022-01-03 | $96.10 | $96.21 | $94.72 | $95.82 | $95.05 | 1,633,836 |
| 2021-12-31 | $95.76 | $96.82 | $95.57 | $96.61 | $95.83 | 819,921 |
| 2021-12-30 | $95.70 | $95.82 | $94.97 | $95.57 | $94.80 | 601,805 |
| 2021-12-29 | $95.04 | $95.96 | $94.86 | $95.62 | $94.48 | 836,378 |
| 2021-12-28 | $94.08 | $94.97 | $93.73 | $94.96 | $93.83 | 804,084 |
| 2021-12-27 | $93.06 | $94.15 | $93.03 | $94.13 | $93.01 | 1,049,154 |
| 2021-12-23 | $93.47 | $93.64 | $93.00 | $93.03 | $91.92 | 692,610 |
| 2021-12-22 | $93.16 | $93.47 | $92.29 | $93.39 | $92.28 | 786,650 |
| 2021-12-21 | $93.53 | $93.69 | $91.80 | $93.02 | $91.91 | 2,081,782 |
| 2021-12-20 | $93.51 | $94.16 | $92.85 | $93.91 | $92.79 | 1,630,783 |
| 2021-12-17 | $94.65 | $96.28 | $93.87 | $94.12 | $93.00 | 3,505,791 |
| 2021-12-16 | $91.95 | $95.07 | $91.53 | $94.66 | $93.53 | 2,154,723 |
| 2021-12-15 | $91.62 | $92.68 | $91.37 | $92.21 | $91.11 | 1,927,320 |
| 2021-12-14 | $93.26 | $93.62 | $91.55 | $91.58 | $90.49 | 2,068,783 |
| 2021-12-13 | $90.46 | $93.67 | $90.27 | $93.06 | $91.95 | 2,184,051 |
| 2021-12-10 | $89.00 | $90.64 | $88.80 | $90.51 | $89.43 | 1,577,857 |
| 2021-12-09 | $88.70 | $89.00 | $88.13 | $88.72 | $87.66 | 937,311 |
| 2021-12-08 | $87.84 | $89.02 | $87.84 | $88.65 | $87.59 | 961,087 |
| 2021-12-07 | $90.15 | $90.29 | $87.04 | $87.83 | $86.78 | 2,459,065 |
| 2021-12-06 | $89.04 | $90.45 | $88.79 | $90.11 | $89.04 | 2,080,703 |
| 2021-12-03 | $87.63 | $88.57 | $87.10 | $88.54 | $87.49 | 1,223,733 |
| 2021-12-02 | $86.94 | $88.11 | $86.89 | $87.01 | $85.97 | 1,672,571 |
| 2021-12-01 | $86.17 | $88.28 | $86.10 | $86.55 | $85.52 | 2,402,462 |
| 2021-11-30 | $86.35 | $87.20 | $85.38 | $85.82 | $84.80 | 6,211,408 |
| 2021-11-29 | $85.81 | $87.25 | $85.40 | $86.99 | $85.95 | 2,159,151 |
| 2021-11-26 | $85.50 | $87.30 | $85.18 | $85.54 | $84.52 | 1,402,288 |
| 2021-11-24 | $85.41 | $85.82 | $84.83 | $85.49 | $84.47 | 948,277 |
| 2021-11-23 | $84.93 | $85.78 | $84.62 | $85.41 | $84.39 | 1,115,564 |
| 2021-11-22 | $83.91 | $85.09 | $83.36 | $84.77 | $83.76 | 1,677,821 |
| 2021-11-19 | $84.11 | $85.03 | $83.70 | $83.97 | $82.97 | 1,686,116 |
| 2021-11-18 | $83.80 | $83.80 | $82.64 | $83.55 | $82.56 | 1,007,723 |
| 2021-11-17 | $83.37 | $83.99 | $82.95 | $83.95 | $82.95 | 984,492 |
| 2021-11-16 | $82.88 | $83.65 | $82.85 | $83.48 | $82.49 | 877,189 |
| 2021-11-15 | $82.11 | $83.07 | $81.64 | $82.69 | $81.71 | 876,810 |
| 2021-11-12 | $81.81 | $82.53 | $81.53 | $81.76 | $80.79 | 679,502 |
| 2021-11-11 | $82.31 | $82.31 | $81.17 | $81.46 | $80.49 | 805,797 |
| 2021-11-10 | $81.18 | $82.35 | $81.00 | $82.31 | $81.33 | 1,117,400 |
| 2021-11-09 | $80.28 | $80.99 | $79.93 | $80.98 | $80.02 | 840,829 |
| 2021-11-08 | $81.06 | $81.06 | $79.27 | $80.32 | $79.36 | 1,240,584 |
| 2021-11-05 | $81.30 | $81.89 | $80.98 | $81.23 | $80.26 | 714,652 |
| 2021-11-04 | $81.89 | $82.08 | $81.05 | $81.31 | $80.34 | 883,973 |
| 2021-11-03 | $81.42 | $82.28 | $81.31 | $82.25 | $81.27 | 897,815 |
| 2021-11-02 | $80.94 | $81.42 | $79.66 | $81.36 | $80.39 | 870,893 |
| 2021-11-01 | $80.03 | $80.94 | $80.03 | $80.69 | $79.73 | 814,374 |
| 2021-10-29 | $81.04 | $81.76 | $79.85 | $80.23 | $79.27 | 1,571,263 |
| 2021-10-28 | $80.41 | $81.24 | $80.30 | $81.18 | $80.21 | 812,565 |
| 2021-10-27 | $81.42 | $81.50 | $79.97 | $80.47 | $79.51 | 862,703 |
| 2021-10-26 | $80.76 | $81.36 | $80.56 | $81.06 | $80.09 | 831,686 |
| 2021-10-25 | $80.64 | $80.83 | $80.00 | $80.68 | $79.72 | 862,531 |
| 2021-10-22 | $80.29 | $81.57 | $80.29 | $80.73 | $79.77 | 815,738 |
| 2021-10-21 | $80.95 | $81.01 | $80.18 | $80.31 | $79.35 | 1,043,577 |
| 2021-10-20 | $80.13 | $81.08 | $80.13 | $80.69 | $79.73 | 880,748 |
| 2021-10-19 | $79.67 | $79.93 | $79.16 | $79.88 | $78.93 | 626,689 |
| 2021-10-18 | $79.21 | $80.15 | $78.99 | $79.41 | $78.46 | 881,191 |
| 2021-10-15 | $80.42 | $80.50 | $79.38 | $79.63 | $78.68 | 875,694 |
| 2021-10-14 | $79.13 | $80.29 | $79.04 | $80.26 | $79.30 | 1,096,286 |
| 2021-10-13 | $78.20 | $79.06 | $77.85 | $78.89 | $77.95 | 1,092,504 |
| 2021-10-12 | $78.31 | $78.90 | $77.85 | $78.10 | $77.17 | 1,453,428 |
| 2021-10-11 | $79.08 | $79.91 | $78.40 | $78.42 | $77.49 | 1,008,456 |
| 2021-10-08 | $80.40 | $80.63 | $79.13 | $79.31 | $78.37 | 1,084,146 |
| 2021-10-07 | $80.35 | $81.36 | $80.27 | $80.43 | $79.13 | 1,679,880 |
| 2021-10-06 | $79.86 | $80.34 | $79.11 | $80.28 | $78.99 | 1,245,569 |
| 2021-10-05 | $80.59 | $80.99 | $79.97 | $80.05 | $78.76 | 1,602,502 |
| 2021-10-04 | $80.69 | $82.04 | $80.49 | $80.69 | $79.39 | 1,451,656 |
| 2021-10-01 | $80.80 | $81.49 | $80.34 | $80.71 | $79.41 | 1,432,454 |
| 2021-09-30 | $81.00 | $83.17 | $80.32 | $81.03 | $79.72 | 2,377,354 |
| 2021-09-29 | $83.20 | $84.28 | $83.20 | $83.69 | $82.34 | 1,680,802 |
| 2021-09-28 | $84.24 | $84.54 | $82.72 | $83.26 | $81.92 | 1,559,915 |
| 2021-09-27 | $84.60 | $85.36 | $84.24 | $84.35 | $82.99 | 1,255,784 |
| 2021-09-24 | $84.63 | $85.19 | $84.35 | $84.55 | $83.19 | 850,083 |
| 2021-09-23 | $85.52 | $86.16 | $84.63 | $84.78 | $83.41 | 806,465 |
| 2021-09-22 | $86.12 | $86.27 | $85.04 | $85.33 | $83.95 | 972,637 |
| 2021-09-21 | $85.73 | $86.59 | $85.36 | $85.47 | $84.09 | 1,039,351 |
| 2021-09-20 | $85.81 | $86.63 | $85.11 | $85.65 | $84.27 | 1,596,891 |
| 2021-09-17 | $86.18 | $86.80 | $85.76 | $86.27 | $84.88 | 2,386,808 |
| 2021-09-16 | $85.40 | $86.52 | $84.89 | $86.11 | $84.72 | 1,180,429 |
| 2021-09-15 | $84.80 | $85.84 | $84.62 | $85.35 | $83.97 | 1,021,735 |
| 2021-09-14 | $85.07 | $85.47 | $84.78 | $85.08 | $83.71 | 1,143,011 |
| 2021-09-13 | $85.82 | $86.62 | $85.12 | $85.15 | $83.78 | 850,759 |
| 2021-09-10 | $86.65 | $86.91 | $85.47 | $85.55 | $84.17 | 1,938,532 |
| 2021-09-09 | $88.29 | $88.34 | $86.74 | $86.76 | $85.36 | 979,962 |
| 2021-09-08 | $87.10 | $88.51 | $87.10 | $88.35 | $86.93 | 946,267 |
| 2021-09-07 | $87.99 | $87.99 | $86.54 | $86.97 | $85.57 | 777,983 |
| 2021-09-03 | $88.00 | $88.40 | $87.54 | $88.08 | $86.66 | 517,566 |
| 2021-09-02 | $87.35 | $88.07 | $87.33 | $88.04 | $86.62 | 822,117 |
| 2021-09-01 | $86.51 | $87.62 | $86.38 | $87.40 | $85.99 | 964,805 |
| 2021-08-31 | $85.58 | $86.38 | $85.01 | $86.29 | $84.90 | 1,019,190 |
| 2021-08-30 | $85.12 | $85.84 | $84.88 | $85.45 | $84.07 | 397,507 |
| 2021-08-27 | $84.93 | $85.67 | $84.64 | $85.22 | $83.85 | 532,109 |
| 2021-08-26 | $85.31 | $85.50 | $84.31 | $84.93 | $83.56 | 659,372 |
| 2021-08-25 | $85.66 | $85.89 | $84.92 | $85.56 | $84.18 | 766,285 |
| 2021-08-24 | $86.74 | $86.74 | $85.53 | $85.88 | $84.50 | 1,036,333 |
| 2021-08-23 | $87.40 | $87.50 | $86.43 | $86.73 | $85.33 | 979,062 |
| 2021-08-20 | $87.20 | $87.92 | $86.81 | $87.56 | $86.15 | 1,001,980 |
| 2021-08-19 | $86.21 | $87.59 | $86.21 | $87.48 | $86.07 | 830,587 |
| 2021-08-18 | $87.72 | $87.98 | $86.31 | $86.34 | $84.95 | 700,741 |
| 2021-08-17 | $87.43 | $88.03 | $87.08 | $87.84 | $86.42 | 654,757 |
| 2021-08-16 | $86.80 | $87.44 | $86.42 | $87.38 | $85.97 | 825,017 |
| 2021-08-13 | $86.04 | $86.95 | $85.90 | $86.68 | $85.28 | 876,477 |
| 2021-08-12 | $85.61 | $85.84 | $85.09 | $85.68 | $84.30 | 908,377 |
| 2021-08-11 | $84.24 | $85.92 | $84.24 | $85.48 | $84.10 | 1,218,286 |
| 2021-08-10 | $83.81 | $84.32 | $83.64 | $84.24 | $82.88 | 1,520,764 |
| 2021-08-09 | $83.68 | $84.00 | $83.24 | $83.70 | $82.35 | 655,715 |
| 2021-08-06 | $83.18 | $83.95 | $83.08 | $83.43 | $82.08 | 809,422 |
| 2021-08-05 | $83.36 | $83.64 | $82.91 | $83.25 | $81.91 | 908,794 |
| 2021-08-04 | $83.73 | $83.83 | $82.67 | $83.18 | $81.84 | 1,048,314 |
| 2021-08-03 | $83.99 | $84.94 | $83.73 | $83.79 | $82.44 | 848,568 |
| 2021-08-02 | $84.21 | $84.76 | $83.85 | $84.09 | $82.73 | 826,541 |
| 2021-07-30 | $84.47 | $85.09 | $84.09 | $84.17 | $82.81 | 1,402,376 |
| 2021-07-29 | $85.01 | $85.07 | $84.08 | $84.25 | $82.89 | 870,485 |
| 2021-07-28 | $85.42 | $85.71 | $84.27 | $84.70 | $83.33 | 972,792 |
| 2021-07-27 | $85.34 | $86.58 | $85.07 | $85.75 | $84.37 | 1,168,398 |
| 2021-07-26 | $85.17 | $85.75 | $84.99 | $85.38 | $84.00 | 817,364 |
| 2021-07-23 | $84.82 | $85.96 | $84.51 | $85.72 | $84.34 | 986,479 |
| 2021-07-22 | $85.36 | $85.41 | $84.37 | $84.73 | $83.36 | 1,130,867 |
| 2021-07-21 | $87.59 | $87.65 | $85.54 | $85.56 | $84.18 | 1,354,716 |
| 2021-07-20 | $88.65 | $89.53 | $87.62 | $87.70 | $86.29 | 1,004,727 |
| 2021-07-19 | $87.71 | $88.64 | $87.33 | $88.61 | $87.18 | 1,234,920 |
| 2021-07-16 | $87.29 | $87.97 | $87.00 | $87.90 | $86.48 | 790,158 |
| 2021-07-15 | $86.15 | $87.09 | $85.84 | $87.07 | $85.67 | 611,165 |
| 2021-07-14 | $85.63 | $86.44 | $85.29 | $86.18 | $84.79 | 952,963 |
| 2021-07-13 | $86.55 | $86.89 | $85.52 | $85.70 | $84.32 | 867,911 |
| 2021-07-12 | $86.95 | $86.95 | $85.85 | $86.69 | $85.29 | 1,208,344 |
| 2021-07-09 | $87.16 | $87.27 | $86.37 | $87.10 | $85.70 | 1,060,509 |
| 2021-07-08 | $87.87 | $88.65 | $86.89 | $87.08 | $85.34 | 1,285,114 |
| 2021-07-07 | $87.90 | $88.78 | $87.69 | $88.18 | $86.42 | 989,383 |
| 2021-07-06 | $88.50 | $88.62 | $87.40 | $88.05 | $86.29 | 1,045,158 |
| 2021-07-02 | $88.62 | $89.23 | $88.19 | $88.59 | $86.82 | 1,127,917 |
| 2021-07-01 | $87.49 | $88.96 | $86.69 | $87.97 | $86.21 | 2,431,788 |
| 2021-06-30 | $87.98 | $88.48 | $87.45 | $88.32 | $86.56 | 1,817,527 |
| 2021-06-29 | $88.15 | $88.70 | $87.33 | $87.62 | $85.87 | 1,280,589 |
| 2021-06-28 | $87.63 | $88.71 | $87.55 | $88.15 | $86.39 | 1,252,766 |
| 2021-06-25 | $86.32 | $87.46 | $86.03 | $87.28 | $85.54 | 4,280,931 |
| 2021-06-24 | $86.21 | $86.40 | $85.58 | $86.28 | $84.56 | 911,022 |
| 2021-06-23 | $87.22 | $87.22 | $86.08 | $86.11 | $84.39 | 1,621,638 |
| 2021-06-22 | $87.17 | $87.89 | $87.00 | $87.26 | $85.52 | 1,081,580 |
| 2021-06-21 | $86.17 | $87.27 | $86.17 | $87.17 | $85.43 | 1,301,259 |
| 2021-06-18 | $87.28 | $87.73 | $86.05 | $86.13 | $84.41 | 2,690,397 |
| 2021-06-17 | $87.48 | $87.82 | $86.68 | $87.54 | $85.79 | 1,111,417 |
| 2021-06-16 | $88.85 | $89.00 | $87.43 | $87.57 | $85.82 | 952,330 |
| 2021-06-15 | $89.41 | $89.54 | $88.65 | $88.77 | $87.00 | 1,005,804 |
| 2021-06-14 | $88.70 | $89.21 | $88.38 | $89.20 | $87.42 | 861,663 |
| 2021-06-11 | $88.79 | $89.00 | $88.10 | $88.85 | $87.08 | 1,565,151 |
| 2021-06-10 | $88.40 | $88.85 | $88.04 | $88.74 | $86.97 | 1,190,897 |
| 2021-06-09 | $88.07 | $88.91 | $87.75 | $88.13 | $86.37 | 1,620,901 |
| 2021-06-08 | $89.73 | $89.97 | $88.00 | $88.50 | $86.73 | 1,177,622 |
| 2021-06-07 | $89.80 | $89.85 | $88.62 | $89.49 | $87.70 | 1,064,532 |
| 2021-06-04 | $89.83 | $90.00 | $89.25 | $89.81 | $88.02 | 698,243 |
| 2021-06-03 | $89.51 | $89.73 | $88.88 | $89.67 | $87.88 | 927,778 |
| 2021-06-02 | $89.21 | $89.77 | $88.89 | $89.68 | $87.89 | 882,759 |
| 2021-06-01 | $89.42 | $89.78 | $88.46 | $88.93 | $87.16 | 1,274,748 |
| 2021-05-28 | $88.99 | $89.90 | $88.88 | $89.06 | $87.28 | 1,794,478 |
| 2021-05-27 | $89.81 | $90.05 | $88.57 | $88.70 | $86.93 | 3,122,723 |
| 2021-05-26 | $90.45 | $90.66 | $88.11 | $89.66 | $87.87 | 1,418,633 |
| 2021-05-25 | $90.62 | $90.62 | $89.43 | $90.30 | $88.50 | 1,089,121 |
| 2021-05-24 | $90.80 | $91.35 | $90.45 | $90.60 | $88.79 | 959,370 |
| 2021-05-21 | $91.13 | $91.67 | $90.23 | $90.60 | $88.79 | 1,354,599 |
| 2021-05-20 | $89.61 | $91.37 | $89.32 | $90.87 | $89.06 | 1,123,385 |
| 2021-05-19 | $89.11 | $89.85 | $88.68 | $89.81 | $88.02 | 1,174,611 |
| 2021-05-18 | $88.85 | $90.18 | $88.56 | $89.19 | $87.41 | 1,048,409 |
| 2021-05-17 | $89.83 | $90.48 | $89.11 | $89.14 | $87.36 | 948,875 |
| 2021-05-14 | $90.20 | $90.57 | $89.56 | $89.56 | $87.77 | 876,753 |
| 2021-05-13 | $88.59 | $90.67 | $88.50 | $90.26 | $88.46 | 1,384,892 |
| 2021-05-12 | $89.80 | $90.07 | $88.75 | $88.94 | $87.17 | 951,310 |
| 2021-05-11 | $91.11 | $91.32 | $89.25 | $89.72 | $87.93 | 1,029,582 |
| 2021-05-10 | $89.55 | $91.62 | $89.41 | $90.68 | $88.87 | 1,765,175 |
| 2021-05-07 | $90.13 | $90.50 | $88.81 | $89.33 | $87.55 | 843,245 |
| 2021-05-06 | $90.98 | $91.83 | $89.71 | $90.23 | $88.43 | 1,206,297 |
| 2021-05-05 | $90.15 | $90.62 | $89.84 | $90.46 | $88.66 | 717,602 |
| 2021-05-04 | $91.16 | $91.45 | $89.85 | $90.37 | $88.57 | 1,104,167 |
| 2021-05-03 | $90.26 | $91.54 | $90.26 | $90.90 | $89.09 | 725,579 |
| 2021-04-30 | $90.62 | $90.81 | $89.79 | $90.36 | $88.56 | 1,719,378 |
| 2021-04-29 | $89.43 | $90.82 | $89.43 | $90.60 | $88.79 | 669,548 |
| 2021-04-28 | $90.08 | $90.59 | $89.12 | $89.32 | $87.54 | 712,537 |
| 2021-04-27 | $90.30 | $90.50 | $89.41 | $89.87 | $88.08 | 956,885 |
| 2021-04-26 | $91.50 | $91.50 | $90.10 | $90.35 | $88.55 | 1,651,604 |
| 2021-04-23 | $91.40 | $91.82 | $90.77 | $91.47 | $89.65 | 1,369,036 |
| 2021-04-22 | $91.92 | $92.11 | $91.20 | $91.42 | $89.60 | 1,042,935 |
| 2021-04-21 | $91.17 | $92.12 | $91.00 | $91.92 | $90.09 | 1,770,030 |
| 2021-04-20 | $88.76 | $90.68 | $88.58 | $90.62 | $88.81 | 1,822,074 |
| 2021-04-19 | $88.60 | $89.08 | $87.87 | $88.85 | $87.08 | 1,315,531 |
| 2021-04-16 | $88.74 | $88.89 | $88.03 | $88.79 | $87.02 | 934,963 |
| 2021-04-15 | $88.22 | $88.57 | $87.95 | $88.48 | $86.71 | 769,407 |
| 2021-04-14 | $88.09 | $88.24 | $86.98 | $87.91 | $86.16 | 877,359 |
| 2021-04-13 | $88.03 | $88.76 | $87.86 | $88.02 | $86.26 | 1,496,033 |
| 2021-04-12 | $88.07 | $88.50 | $87.61 | $88.23 | $86.47 | 1,277,416 |
| 2021-04-09 | $89.18 | $89.81 | $87.72 | $88.11 | $86.35 | 959,581 |
| 2021-04-08 | $89.01 | $89.93 | $89.01 | $89.64 | $87.51 | 2,671,680 |
| 2021-04-07 | $90.05 | $90.05 | $88.70 | $89.16 | $87.05 | 1,211,607 |
| 2021-04-06 | $88.81 | $89.94 | $88.71 | $89.73 | $87.60 | 1,231,418 |
| 2021-04-05 | $89.17 | $90.26 | $88.59 | $89.08 | $86.97 | 1,226,332 |
| 2021-04-01 | $89.09 | $90.15 | $87.58 | $89.24 | $87.12 | 1,808,832 |
| 2021-03-31 | $89.72 | $89.87 | $88.82 | $89.16 | $87.05 | 1,795,527 |
| 2021-03-30 | $95.85 | $95.89 | $89.57 | $89.90 | $87.77 | 4,028,614 |
| 2021-03-29 | $90.00 | $91.00 | $89.40 | $90.13 | $87.99 | 1,647,935 |
| 2021-03-26 | $88.50 | $90.51 | $88.50 | $90.21 | $88.07 | 1,411,147 |
| 2021-03-25 | $88.10 | $89.26 | $87.40 | $88.70 | $86.60 | 973,952 |
| 2021-03-24 | $86.63 | $88.04 | $86.00 | $87.53 | $85.45 | 1,238,400 |
| 2021-03-23 | $88.18 | $88.34 | $87.02 | $87.56 | $85.48 | 1,043,475 |
| 2021-03-22 | $86.64 | $87.92 | $86.39 | $87.85 | $85.77 | 976,082 |
| 2021-03-19 | $86.50 | $87.91 | $86.35 | $86.54 | $84.49 | 2,363,089 |
| 2021-03-18 | $86.22 | $86.94 | $85.48 | $86.32 | $84.27 | 1,093,664 |
| 2021-03-17 | $86.66 | $87.42 | $86.20 | $86.65 | $84.59 | 1,410,570 |
| 2021-03-16 | $87.31 | $87.90 | $86.78 | $87.23 | $85.16 | 966,454 |
| 2021-03-15 | $87.17 | $88.05 | $86.93 | $87.34 | $85.27 | 1,530,737 |
| 2021-03-12 | $86.21 | $86.89 | $85.46 | $86.81 | $84.75 | 1,097,095 |
| 2021-03-11 | $85.66 | $86.80 | $85.39 | $85.82 | $83.78 | 851,711 |
| 2021-03-10 | $85.22 | $86.29 | $84.05 | $85.90 | $83.86 | 1,034,471 |
| 2021-03-09 | $84.50 | $86.32 | $84.32 | $85.02 | $83.00 | 1,351,618 |
| 2021-03-08 | $84.53 | $84.75 | $83.66 | $84.15 | $82.15 | 1,401,823 |
| 2021-03-05 | $83.14 | $84.90 | $82.03 | $84.43 | $82.43 | 1,162,467 |
| 2021-03-04 | $83.59 | $84.63 | $82.58 | $82.90 | $80.93 | 1,664,991 |
| 2021-03-03 | $84.65 | $84.90 | $83.14 | $83.19 | $81.22 | 1,440,550 |
| 2021-03-02 | $84.69 | $85.51 | $84.11 | $84.90 | $82.89 | 866,530 |
| 2021-03-01 | $84.79 | $85.40 | $84.19 | $84.55 | $82.54 | 1,287,667 |
| 2021-02-26 | $84.51 | $84.79 | $83.76 | $84.28 | $82.28 | 1,348,014 |
| 2021-02-25 | $84.89 | $85.84 | $83.92 | $84.41 | $82.41 | 763,630 |
| 2021-02-24 | $83.65 | $85.35 | $83.54 | $84.80 | $82.79 | 2,024,788 |
| 2021-02-23 | $84.26 | $85.64 | $83.91 | $84.37 | $82.37 | 1,375,686 |
| 2021-02-22 | $84.12 | $84.12 | $82.76 | $83.96 | $81.97 | 1,404,157 |
| 2021-02-19 | $86.82 | $86.82 | $83.97 | $84.12 | $82.12 | 1,446,304 |
| 2021-02-18 | $85.87 | $87.59 | $85.07 | $86.49 | $84.44 | 1,916,965 |
| 2021-02-17 | $86.22 | $86.81 | $85.60 | $85.95 | $83.91 | 3,034,482 |
| 2021-02-16 | $89.70 | $90.11 | $86.87 | $86.93 | $84.87 | 2,056,768 |
| 2021-02-12 | $89.88 | $90.13 | $88.64 | $89.65 | $87.52 | 1,061,970 |
| 2021-02-11 | $90.61 | $91.09 | $89.45 | $89.88 | $87.75 | 611,428 |
| 2021-02-10 | $91.49 | $91.49 | $90.12 | $90.80 | $88.65 | 710,257 |
| 2021-02-09 | $90.99 | $91.35 | $90.25 | $90.77 | $88.62 | 792,540 |
| 2021-02-08 | $90.91 | $91.20 | $89.71 | $90.83 | $88.68 | 858,978 |
| 2021-02-05 | $89.25 | $90.99 | $88.60 | $90.29 | $88.15 | 1,610,417 |
| 2021-02-04 | $88.76 | $89.63 | $88.50 | $88.88 | $86.77 | 835,238 |
| 2021-02-03 | $89.37 | $89.91 | $87.66 | $88.72 | $86.62 | 1,315,956 |
| 2021-02-02 | $89.24 | $91.17 | $88.58 | $89.48 | $87.36 | 1,132,730 |
| 2021-02-01 | $89.26 | $90.03 | $87.39 | $89.18 | $87.06 | 1,402,787 |
| 2021-01-29 | $90.65 | $91.20 | $88.38 | $89.54 | $87.42 | 2,733,544 |
| 2021-01-28 | $91.00 | $94.99 | $89.66 | $91.02 | $88.86 | 1,862,724 |
| 2021-01-27 | $95.87 | $98.80 | $93.96 | $94.07 | $91.84 | 2,608,530 |
| 2021-01-26 | $94.55 | $96.41 | $93.78 | $96.09 | $93.81 | 1,613,806 |
| 2021-01-25 | $92.11 | $94.86 | $91.93 | $94.55 | $92.31 | 1,513,094 |
| 2021-01-22 | $91.51 | $92.32 | $90.49 | $91.87 | $89.69 | 1,051,972 |
| 2021-01-21 | $91.75 | $91.84 | $90.56 | $91.46 | $89.29 | 878,938 |
| 2021-01-20 | $92.80 | $93.05 | $91.22 | $91.75 | $89.57 | 1,143,052 |
| 2021-01-19 | $93.81 | $94.18 | $91.92 | $93.01 | $90.80 | 1,442,342 |
| 2021-01-15 | $91.86 | $93.96 | $91.48 | $93.43 | $91.21 | 1,893,255 |
| 2021-01-14 | $93.04 | $93.04 | $90.92 | $91.62 | $89.45 | 2,018,709 |
| 2021-01-13 | $92.84 | $93.75 | $92.35 | $93.26 | $91.05 | 953,700 |
| 2021-01-12 | $93.68 | $93.95 | $91.96 | $92.45 | $90.26 | 1,118,494 |
| 2021-01-11 | $95.54 | $95.86 | $93.08 | $93.63 | $91.41 | 764,981 |
| 2021-01-08 | $95.02 | $95.40 | $94.05 | $95.21 | $92.95 | 842,415 |
| 2021-01-07 | $93.96 | $94.89 | $92.65 | $94.79 | $92.54 | 1,090,448 |
| 2021-01-06 | $93.76 | $95.25 | $93.34 | $93.93 | $91.70 | 1,199,526 |
| 2021-01-05 | $93.80 | $94.49 | $92.33 | $94.23 | $92.00 | 825,166 |
| 2021-01-04 | $95.78 | $95.96 | $93.18 | $93.99 | $91.76 | 987,551 |
| 2020-12-31 | $94.56 | $95.76 | $94.00 | $95.60 | $93.33 | 1,190,934 |
| 2020-12-30 | $95.42 | $95.49 | $94.24 | $94.56 | $92.32 | 1,157,844 |
| 2020-12-29 | $93.42 | $95.69 | $93.28 | $94.82 | $91.91 | 1,205,581 |
| 2020-12-28 | $93.68 | $94.03 | $92.90 | $93.42 | $90.55 | 444,999 |
| 2020-12-24 | $92.98 | $93.59 | $92.46 | $93.47 | $90.60 | 217,637 |
| 2020-12-23 | $93.30 | $93.59 | $92.58 | $92.98 | $90.13 | 650,512 |
| 2020-12-22 | $93.61 | $93.82 | $92.36 | $92.96 | $90.11 | 808,724 |
| 2020-12-21 | $92.26 | $94.12 | $91.89 | $93.69 | $90.81 | 1,221,177 |
| 2020-12-18 | $94.49 | $95.05 | $92.28 | $93.37 | $90.50 | 2,191,385 |
| 2020-12-17 | $93.14 | $95.34 | $92.93 | $94.60 | $91.70 | 1,182,807 |
| 2020-12-16 | $91.98 | $93.17 | $91.81 | $92.71 | $89.86 | 982,927 |
| 2020-12-15 | $93.30 | $93.81 | $91.58 | $91.77 | $88.95 | 1,312,853 |
| 2020-12-14 | $93.84 | $94.98 | $93.24 | $93.28 | $90.42 | 759,203 |
| 2020-12-11 | $92.90 | $93.72 | $92.80 | $93.42 | $90.55 | 828,752 |
| 2020-12-10 | $93.22 | $93.64 | $92.45 | $93.05 | $90.19 | 655,855 |
| 2020-12-09 | $93.33 | $93.41 | $91.76 | $93.12 | $90.26 | 827,009 |
| 2020-12-08 | $92.17 | $93.85 | $92.05 | $93.44 | $90.57 | 710,844 |
| 2020-12-07 | $93.89 | $94.31 | $92.17 | $92.64 | $89.80 | 816,239 |
| 2020-12-04 | $92.51 | $93.95 | $92.01 | $93.95 | $91.07 | 838,950 |
| 2020-12-03 | $91.40 | $92.91 | $91.26 | $92.65 | $89.81 | 837,621 |
| 2020-12-02 | $93.49 | $94.40 | $91.16 | $91.42 | $88.61 | 979,859 |
| 2020-12-01 | $95.02 | $95.02 | $92.34 | $93.64 | $90.77 | 1,390,661 |
| 2020-11-30 | $185.81 | $187.22 | $182.27 | $186.98 | $90.62 | 1,792,388 |
| 2020-11-27 | $187.00 | $188.20 | $184.25 | $186.48 | $90.38 | 575,162 |
| 2020-11-25 | $186.68 | $188.87 | $185.22 | $185.59 | $89.95 | 731,834 |
| 2020-11-24 | $185.00 | $188.08 | $184.13 | $186.54 | $90.41 | 1,804,330 |
| 2020-11-23 | $184.23 | $185.02 | $181.83 | $183.00 | $88.69 | 1,054,290 |
| 2020-11-20 | $184.05 | $185.31 | $182.87 | $183.67 | $89.02 | 957,652 |
| 2020-11-19 | $181.82 | $183.62 | $180.19 | $183.24 | $88.81 | 864,450 |
| 2020-11-18 | $182.96 | $184.84 | $181.75 | $182.19 | $88.30 | 1,097,084 |
| 2020-11-17 | $183.23 | $184.73 | $181.81 | $182.66 | $88.53 | 1,334,304 |
| 2020-11-16 | $185.19 | $185.83 | $181.53 | $184.18 | $89.26 | 1,145,368 |
| 2020-11-13 | $184.88 | $185.96 | $182.30 | $184.62 | $89.48 | 596,158 |
| 2020-11-12 | $188.16 | $188.73 | $182.88 | $184.98 | $89.65 | 623,006 |
| 2020-11-11 | $183.65 | $187.08 | $183.41 | $186.89 | $90.58 | 1,026,988 |
| 2020-11-10 | $179.00 | $183.86 | $178.16 | $181.94 | $88.18 | 1,152,706 |
| 2020-11-09 | $191.75 | $194.00 | $177.84 | $178.32 | $86.42 | 2,137,454 |
| 2020-11-06 | $188.76 | $191.88 | $187.00 | $188.66 | $91.44 | 718,556 |
| 2020-11-05 | $191.79 | $191.93 | $187.65 | $188.54 | $91.38 | 826,432 |
| 2020-11-04 | $188.83 | $192.55 | $188.36 | $188.98 | $91.59 | 786,968 |
| 2020-11-03 | $187.18 | $189.42 | $186.02 | $187.68 | $90.96 | 698,578 |
| 2020-11-02 | $183.38 | $186.57 | $183.14 | $185.17 | $89.74 | 1,005,124 |
| 2020-10-30 | $183.10 | $184.31 | $178.51 | $180.51 | $87.49 | 1,375,632 |
| 2020-10-29 | $185.59 | $186.99 | $183.85 | $183.90 | $89.13 | 862,904 |
| 2020-10-28 | $189.72 | $191.06 | $185.40 | $185.67 | $89.99 | 907,878 |
| 2020-10-27 | $194.50 | $195.28 | $192.04 | $192.21 | $93.16 | 1,094,734 |
| 2020-10-26 | $194.83 | $195.94 | $192.73 | $194.06 | $94.05 | 535,550 |
| 2020-10-23 | $195.53 | $196.92 | $194.63 | $196.46 | $95.22 | 553,902 |
| 2020-10-22 | $195.00 | $195.63 | $193.73 | $194.63 | $94.33 | 554,514 |
| 2020-10-21 | $195.89 | $197.35 | $195.09 | $195.34 | $94.67 | 398,852 |
| 2020-10-20 | $197.80 | $198.74 | $195.70 | $195.94 | $94.96 | 532,976 |
| 2020-10-19 | $199.95 | $201.42 | $197.13 | $197.53 | $95.73 | 681,024 |
| 2020-10-16 | $200.13 | $201.98 | $199.38 | $199.39 | $96.64 | 808,984 |
| 2020-10-15 | $196.72 | $200.11 | $196.27 | $199.15 | $96.52 | 699,150 |
| 2020-10-14 | $199.74 | $201.54 | $197.74 | $198.01 | $95.97 | 635,056 |
| 2020-10-13 | $200.53 | $203.33 | $198.61 | $200.23 | $97.04 | 1,297,590 |
| 2020-10-12 | $196.11 | $201.21 | $195.99 | $200.90 | $97.37 | 1,039,688 |
| 2020-10-09 | $195.79 | $197.03 | $195.27 | $196.11 | $95.05 | 732,748 |
| 2020-10-08 | $194.92 | $195.25 | $193.67 | $194.33 | $94.18 | 695,124 |
| 2020-10-07 | $192.66 | $195.04 | $192.12 | $194.18 | $94.11 | 977,014 |
| 2020-10-06 | $195.77 | $195.77 | $191.24 | $191.64 | $92.88 | 1,087,104 |
| 2020-10-05 | $193.33 | $195.34 | $192.81 | $195.08 | $94.55 | 816,566 |
| 2020-10-02 | $190.77 | $193.91 | $190.15 | $192.84 | $93.46 | 1,005,976 |
| 2020-10-01 | $194.74 | $195.46 | $191.13 | $193.20 | $93.34 | 1,524,482 |
| 2020-09-30 | $191.38 | $196.17 | $191.00 | $194.10 | $93.77 | 1,861,898 |
| 2020-09-29 | $192.80 | $193.16 | $183.22 | $189.89 | $91.74 | 4,812,466 |
| 2020-09-28 | $194.74 | $196.56 | $193.78 | $195.18 | $94.29 | 2,829,758 |
| 2020-09-25 | $189.00 | $192.17 | $188.31 | $191.57 | $92.55 | 1,080,678 |
| 2020-09-24 | $186.06 | $192.39 | $185.81 | $188.85 | $91.23 | 1,240,196 |
| 2020-09-23 | $193.37 | $193.60 | $185.09 | $185.49 | $89.61 | 1,410,510 |
| 2020-09-22 | $190.05 | $192.94 | $189.71 | $192.39 | $92.94 | 1,355,468 |
| 2020-09-21 | $188.53 | $190.93 | $187.43 | $190.40 | $91.98 | 1,185,574 |
| 2020-09-18 | $192.42 | $194.59 | $188.40 | $189.96 | $91.77 | 1,790,600 |
| 2020-09-17 | $195.97 | $196.73 | $191.11 | $192.73 | $93.11 | 1,771,382 |
| 2020-09-16 | $201.36 | $202.60 | $198.50 | $198.68 | $95.98 | 1,057,770 |
| 2020-09-15 | $200.73 | $203.16 | $199.64 | $200.35 | $96.79 | 1,067,270 |
| 2020-09-14 | $200.00 | $202.82 | $198.99 | $200.10 | $96.67 | 1,044,670 |
| 2020-09-11 | $198.71 | $199.37 | $196.84 | $198.64 | $95.96 | 746,496 |
| 2020-09-10 | $201.85 | $202.71 | $196.88 | $198.19 | $95.75 | 792,898 |
| 2020-09-09 | $199.02 | $205.84 | $199.02 | $202.69 | $97.92 | 1,246,806 |
| 2020-09-08 | $201.77 | $201.85 | $197.16 | $197.52 | $95.42 | 1,175,530 |
| 2020-09-04 | $204.40 | $205.37 | $198.80 | $201.85 | $97.51 | 1,151,068 |
| 2020-09-03 | $208.90 | $211.07 | $202.41 | $204.01 | $98.56 | 891,504 |
| 2020-09-02 | $207.00 | $210.43 | $206.33 | $209.78 | $101.35 | 847,736 |
| 2020-09-01 | $205.37 | $206.19 | $203.39 | $205.93 | $99.49 | 650,474 |
| 2020-08-31 | $204.45 | $206.87 | $204.34 | $206.20 | $99.62 | 759,276 |
| 2020-08-28 | $205.12 | $205.62 | $202.75 | $204.59 | $98.84 | 573,526 |
| 2020-08-27 | $205.95 | $207.24 | $205.35 | $205.45 | $99.25 | 525,426 |
| 2020-08-26 | $202.42 | $206.58 | $200.87 | $205.50 | $99.28 | 828,396 |
| 2020-08-25 | $204.26 | $204.26 | $201.63 | $202.78 | $97.96 | 583,740 |
| 2020-08-24 | $203.59 | $204.16 | $201.79 | $202.84 | $97.99 | 660,766 |
| 2020-08-21 | $203.14 | $203.98 | $202.50 | $203.15 | $98.14 | 714,176 |
| 2020-08-20 | $200.79 | $204.14 | $200.47 | $202.89 | $98.02 | 734,514 |
| 2020-08-19 | $203.40 | $203.40 | $201.24 | $202.52 | $97.84 | 611,742 |
| 2020-08-18 | $202.33 | $204.00 | $200.92 | $202.49 | $97.82 | 603,544 |
| 2020-08-17 | $200.49 | $203.41 | $200.07 | $202.30 | $97.73 | 915,844 |
| 2020-08-14 | $202.00 | $203.51 | $200.84 | $201.55 | $97.37 | 837,492 |
| 2020-08-13 | $201.47 | $202.98 | $198.75 | $202.04 | $97.61 | 999,614 |
| 2020-08-12 | $198.51 | $203.14 | $198.49 | $201.66 | $97.42 | 860,264 |
| 2020-08-11 | $202.00 | $202.00 | $197.13 | $197.77 | $95.54 | 785,576 |
| 2020-08-10 | $201.49 | $202.55 | $200.02 | $201.82 | $97.50 | 877,982 |
| 2020-08-07 | $198.13 | $201.84 | $198.13 | $201.55 | $97.37 | 1,243,472 |
| 2020-08-06 | $196.54 | $199.36 | $196.27 | $199.05 | $96.16 | 694,344 |
| 2020-08-05 | $198.70 | $198.77 | $195.64 | $197.25 | $95.29 | 987,414 |
| 2020-08-04 | $196.01 | $198.83 | $195.93 | $198.26 | $95.78 | 736,454 |
| 2020-08-03 | $195.69 | $197.18 | $194.47 | $196.29 | $94.83 | 881,734 |
| 2020-07-31 | $193.20 | $194.90 | $190.93 | $194.90 | $94.16 | 1,286,488 |
| 2020-07-30 | $193.36 | $194.09 | $191.50 | $193.84 | $93.64 | 799,054 |
| 2020-07-29 | $193.92 | $195.56 | $193.36 | $194.34 | $93.89 | 747,058 |
| 2020-07-28 | $191.50 | $195.25 | $190.47 | $192.99 | $93.23 | 1,164,752 |
| 2020-07-27 | $193.81 | $196.08 | $193.19 | $196.02 | $94.70 | 780,854 |
| 2020-07-24 | $195.52 | $196.51 | $192.62 | $193.52 | $93.49 | 1,058,390 |
| 2020-07-23 | $194.20 | $196.77 | $194.20 | $195.89 | $94.63 | 736,788 |
| 2020-07-22 | $194.91 | $194.91 | $191.58 | $193.82 | $93.63 | 1,314,732 |
| 2020-07-21 | $194.00 | $196.52 | $193.05 | $193.58 | $93.52 | 1,111,746 |
| 2020-07-20 | $190.41 | $191.71 | $189.75 | $191.56 | $92.54 | 771,228 |
| 2020-07-17 | $190.75 | $192.33 | $189.84 | $190.89 | $92.22 | 870,478 |
| 2020-07-16 | $189.04 | $190.85 | $188.78 | $189.72 | $91.65 | 659,002 |
| 2020-07-15 | $190.20 | $191.40 | $188.62 | $189.20 | $91.40 | 911,906 |
| 2020-07-14 | $182.48 | $189.83 | $182.48 | $189.42 | $91.51 | 1,261,806 |
| 2020-07-13 | $186.49 | $188.29 | $182.58 | $182.91 | $88.36 | 969,174 |
| 2020-07-10 | $183.87 | $186.10 | $182.53 | $185.91 | $89.81 | 816,798 |
| 2020-07-09 | $182.48 | $184.62 | $182.34 | $183.85 | $88.82 | 737,038 |
| 2020-07-08 | $182.57 | $183.75 | $181.75 | $183.64 | $88.72 | 920,256 |
| 2020-07-07 | $180.82 | $184.00 | $180.82 | $183.14 | $88.48 | 927,402 |
| 2020-07-06 | $182.42 | $183.63 | $180.56 | $181.57 | $87.72 | 1,003,550 |
| 2020-07-02 | $181.21 | $184.48 | $180.63 | $181.61 | $87.74 | 1,325,508 |
| 2020-07-01 | $179.31 | $180.78 | $178.45 | $179.50 | $86.42 | 1,292,786 |
| 2020-06-30 | $179.83 | $180.97 | $177.43 | $179.41 | $86.38 | 1,619,706 |
| 2020-06-29 | $177.32 | $182.30 | $176.61 | $179.38 | $86.36 | 1,720,098 |
| 2020-06-26 | $180.50 | $182.92 | $175.28 | $176.25 | $84.86 | 2,895,808 |
| 2020-06-25 | $174.34 | $180.93 | $173.56 | $178.54 | $85.96 | 2,902,430 |
| 2020-06-24 | $172.00 | $173.57 | $169.15 | $172.27 | $82.94 | 2,024,104 |
| 2020-06-23 | $175.00 | $175.36 | $172.17 | $172.41 | $83.01 | 1,268,328 |
| 2020-06-22 | $173.58 | $174.79 | $172.06 | $172.70 | $83.15 | 1,261,980 |
| 2020-06-19 | $175.54 | $176.09 | $172.09 | $172.20 | $82.91 | 1,745,968 |
| 2020-06-18 | $174.13 | $174.77 | $172.88 | $173.88 | $83.72 | 791,976 |
| 2020-06-17 | $173.19 | $175.37 | $172.89 | $174.14 | $83.84 | 1,023,178 |
| 2020-06-16 | $171.63 | $173.75 | $169.58 | $172.97 | $83.28 | 1,353,292 |
| 2020-06-15 | $165.28 | $170.49 | $165.05 | $170.40 | $82.04 | 1,071,808 |
| 2020-06-12 | $169.86 | $169.86 | $165.68 | $166.54 | $80.18 | 1,045,168 |
| 2020-06-11 | $172.00 | $173.02 | $167.19 | $167.84 | $80.81 | 1,152,506 |
| 2020-06-10 | $172.33 | $174.38 | $171.15 | $172.41 | $83.01 | 1,346,632 |
| 2020-06-09 | $172.93 | $172.93 | $170.34 | $171.10 | $82.38 | 954,108 |
| 2020-06-08 | $169.30 | $173.59 | $169.02 | $172.77 | $83.18 | 1,371,248 |
| 2020-06-05 | $170.77 | $171.37 | $167.87 | $170.83 | $82.25 | 1,798,866 |
| 2020-06-04 | $173.84 | $174.27 | $169.76 | $170.77 | $82.22 | 1,148,702 |
| 2020-06-03 | $175.31 | $175.99 | $173.53 | $174.30 | $83.92 | 1,108,498 |
| 2020-06-02 | $176.34 | $177.29 | $174.51 | $175.42 | $84.46 | 1,408,352 |
| 2020-06-01 | $176.00 | $177.92 | $175.04 | $176.57 | $85.01 | 1,087,980 |
| 2020-05-29 | $172.40 | $176.23 | $171.40 | $175.16 | $84.33 | 2,862,608 |
| 2020-05-28 | $173.69 | $174.12 | $171.39 | $172.51 | $83.06 | 1,233,424 |
| 2020-05-27 | $170.79 | $172.24 | $169.87 | $172.00 | $82.81 | 1,141,558 |
| 2020-05-26 | $173.21 | $174.99 | $170.50 | $171.03 | $82.34 | 1,217,368 |
| 2020-05-22 | $170.37 | $172.08 | $170.15 | $171.87 | $82.75 | 737,286 |
| 2020-05-21 | $174.03 | $174.03 | $169.23 | $170.56 | $82.12 | 1,498,470 |
| 2020-05-20 | $174.07 | $174.20 | $171.69 | $173.59 | $83.58 | 1,764,840 |
| 2020-05-19 | $175.63 | $177.07 | $172.42 | $172.52 | $83.06 | 1,411,336 |
| 2020-05-18 | $179.67 | $180.38 | $176.19 | $176.33 | $84.90 | 1,825,102 |
| 2020-05-15 | $174.72 | $180.18 | $174.14 | $177.98 | $85.69 | 3,712,188 |
| 2020-05-14 | $173.28 | $176.59 | $171.42 | $175.52 | $84.51 | 2,354,158 |
| 2020-05-13 | $168.62 | $170.64 | $167.06 | $168.52 | $81.14 | 1,903,908 |
| 2020-05-12 | $166.13 | $169.12 | $165.76 | $168.62 | $81.18 | 2,095,904 |
| 2020-05-11 | $164.66 | $166.67 | $163.32 | $164.85 | $79.37 | 1,346,832 |
| 2020-05-08 | $162.50 | $164.59 | $161.13 | $164.03 | $78.97 | 1,067,370 |
| 2020-05-07 | $161.26 | $162.12 | $159.55 | $160.86 | $77.45 | 1,235,746 |
| 2020-05-06 | $160.64 | $162.53 | $159.93 | $160.22 | $77.14 | 1,718,852 |
| 2020-05-05 | $157.49 | $161.54 | $157.49 | $160.21 | $77.13 | 1,463,342 |
| 2020-05-04 | $154.25 | $158.00 | $152.84 | $157.39 | $75.78 | 1,351,726 |
| 2020-05-01 | $155.39 | $157.13 | $153.46 | $154.42 | $74.35 | 1,038,562 |
| 2020-04-30 | $155.92 | $157.51 | $154.35 | $156.84 | $75.51 | 2,047,688 |
| 2020-04-29 | $156.52 | $158.50 | $154.55 | $156.46 | $75.33 | 1,613,890 |
| 2020-04-28 | $156.75 | $158.49 | $155.46 | $156.70 | $75.44 | 1,292,618 |
| 2020-04-27 | $155.01 | $157.25 | $154.11 | $156.87 | $75.53 | 985,926 |
| 2020-04-24 | $151.99 | $154.69 | $150.97 | $154.26 | $74.27 | 775,834 |
| 2020-04-23 | $151.87 | $153.44 | $150.27 | $151.62 | $73.00 | 1,109,454 |
| 2020-04-22 | $151.90 | $154.54 | $150.03 | $153.37 | $73.84 | 1,005,402 |
| 2020-04-21 | $155.60 | $156.06 | $149.45 | $151.18 | $72.79 | 1,328,492 |
| 2020-04-20 | $156.21 | $159.22 | $154.93 | $156.12 | $75.17 | 1,113,906 |
| 2020-04-17 | $157.68 | $157.75 | $154.05 | $156.89 | $75.54 | 1,627,368 |
| 2020-04-16 | $153.75 | $156.90 | $151.29 | $155.42 | $74.83 | 1,449,216 |
| 2020-04-15 | $152.00 | $153.14 | $150.55 | $152.56 | $73.45 | 1,061,384 |
| 2020-04-14 | $152.66 | $153.97 | $151.37 | $153.19 | $73.75 | 1,725,072 |
| 2020-04-13 | $152.96 | $152.96 | $145.57 | $148.69 | $71.59 | 1,777,204 |
| 2020-04-09 | $148.53 | $154.95 | $148.53 | $154.30 | $74.29 | 1,558,580 |
| 2020-04-08 | $149.68 | $150.84 | $146.56 | $149.10 | $71.50 | 1,622,518 |
| 2020-04-07 | $152.58 | $153.00 | $146.94 | $150.30 | $72.07 | 1,759,624 |
| 2020-04-06 | $148.90 | $153.19 | $142.60 | $152.01 | $72.89 | 1,944,880 |
| 2020-04-03 | $143.65 | $147.75 | $143.27 | $146.88 | $70.43 | 1,489,054 |
| 2020-04-02 | $138.35 | $146.24 | $138.35 | $145.21 | $69.63 | 2,930,916 |
| 2020-04-01 | $137.17 | $143.52 | $136.55 | $138.62 | $66.47 | 2,426,458 |
| 2020-03-31 | $139.86 | $143.00 | $139.35 | $141.21 | $67.71 | 2,925,330 |
| 2020-03-30 | $135.00 | $144.40 | $134.00 | $143.15 | $68.64 | 3,328,664 |
| 2020-03-27 | $129.09 | $134.64 | $128.00 | $132.29 | $63.44 | 1,992,268 |
| 2020-03-26 | $124.04 | $132.78 | $123.95 | $131.64 | $63.13 | 2,022,440 |
| 2020-03-25 | $123.51 | $126.38 | $119.19 | $124.19 | $59.55 | 2,829,934 |
| 2020-03-24 | $117.17 | $125.53 | $116.90 | $124.93 | $59.91 | 2,855,932 |
| 2020-03-23 | $124.71 | $125.96 | $112.23 | $113.83 | $54.59 | 3,428,690 |
| 2020-03-20 | $125.03 | $137.02 | $123.12 | $124.54 | $59.72 | 3,330,490 |
| 2020-03-19 | $135.48 | $138.82 | $124.00 | $125.63 | $60.24 | 3,857,712 |
| 2020-03-18 | $131.44 | $149.31 | $130.37 | $141.03 | $67.63 | 4,908,226 |
| 2020-03-17 | $122.50 | $139.55 | $120.45 | $138.70 | $66.51 | 4,872,436 |
| 2020-03-16 | $123.51 | $128.51 | $119.20 | $120.37 | $57.72 | 4,148,360 |
| 2020-03-13 | $135.63 | $137.52 | $128.15 | $135.00 | $64.74 | 3,300,308 |
| 2020-03-12 | $138.82 | $141.20 | $131.09 | $131.18 | $62.90 | 4,329,344 |
| 2020-03-11 | $148.34 | $149.13 | $145.47 | $146.61 | $70.30 | 3,014,912 |
| 2020-03-10 | $146.62 | $151.78 | $144.59 | $151.53 | $72.66 | 2,818,018 |
| 2020-03-09 | $145.00 | $147.83 | $142.88 | $144.03 | $69.07 | 2,872,648 |
| 2020-03-06 | $149.60 | $151.30 | $146.95 | $150.64 | $72.24 | 2,346,290 |
| 2020-03-05 | $152.06 | $155.29 | $151.53 | $153.54 | $73.63 | 2,189,682 |
| 2020-03-04 | $152.09 | $153.93 | $150.48 | $153.88 | $73.79 | 2,873,394 |
| 2020-03-03 | $152.50 | $154.54 | $148.77 | $149.90 | $71.88 | 1,972,842 |
| 2020-03-02 | $146.81 | $152.58 | $145.82 | $152.47 | $73.11 | 2,245,428 |
| 2020-02-28 | $148.35 | $148.88 | $142.39 | $146.19 | $70.10 | 3,578,822 |
| 2020-02-27 | $152.87 | $154.33 | $150.02 | $150.26 | $72.05 | 2,253,014 |
| 2020-02-26 | $158.00 | $159.29 | $152.94 | $153.11 | $73.42 | 2,354,694 |
| 2020-02-25 | $160.70 | $161.54 | $158.06 | $158.37 | $75.94 | 2,959,592 |
| 2020-02-24 | $160.90 | $162.32 | $159.42 | $160.99 | $77.20 | 1,442,398 |
| 2020-02-21 | $163.28 | $163.98 | $162.05 | $162.20 | $77.78 | 936,848 |
| 2020-02-20 | $164.15 | $164.35 | $162.17 | $163.83 | $78.56 | 1,135,428 |
| 2020-02-19 | $164.91 | $165.62 | $163.69 | $164.03 | $78.66 | 962,348 |
| 2020-02-18 | $166.23 | $166.64 | $164.35 | $164.91 | $79.08 | 1,286,644 |
| 2020-02-14 | $167.62 | $168.87 | $166.61 | $166.84 | $80.01 | 924,774 |
| 2020-02-13 | $164.86 | $167.56 | $164.27 | $167.08 | $80.12 | 916,048 |
| 2020-02-12 | $163.21 | $165.36 | $162.42 | $165.04 | $79.14 | 1,113,622 |
| 2020-02-11 | $163.61 | $164.75 | $163.02 | $163.25 | $78.28 | 879,232 |
| 2020-02-10 | $164.14 | $164.59 | $162.96 | $163.61 | $78.46 | 891,156 |
| 2020-02-07 | $162.49 | $163.71 | $162.11 | $163.11 | $78.22 | 1,080,384 |
| 2020-02-06 | $162.01 | $163.88 | $161.80 | $162.12 | $77.74 | 1,159,140 |
| 2020-02-05 | $161.65 | $162.56 | $160.74 | $162.01 | $77.69 | 1,353,988 |
| 2020-02-04 | $163.40 | $164.22 | $160.45 | $160.70 | $77.06 | 1,756,504 |
| 2020-02-03 | $164.15 | $164.79 | $162.49 | $163.16 | $78.24 | 1,793,744 |
| 2020-01-31 | $165.78 | $167.58 | $163.24 | $163.37 | $78.34 | 2,006,360 |
| 2020-01-30 | $167.74 | $168.57 | $164.50 | $165.51 | $79.37 | 1,848,208 |
| 2020-01-29 | $165.00 | $168.57 | $163.19 | $167.41 | $80.28 | 1,872,716 |
| 2020-01-28 | $164.30 | $169.95 | $163.60 | $166.06 | $79.63 | 4,551,328 |
| 2020-01-27 | $172.33 | $173.77 | $171.95 | $172.71 | $82.82 | 1,697,958 |
| 2020-01-24 | $174.27 | $174.58 | $172.02 | $172.67 | $82.80 | 1,396,178 |
| 2020-01-23 | $170.74 | $173.15 | $170.71 | $172.77 | $82.85 | 1,590,584 |
| 2020-01-22 | $171.62 | $173.52 | $171.40 | $172.53 | $82.73 | 1,690,454 |
| 2020-01-21 | $168.85 | $171.35 | $168.73 | $171.15 | $82.07 | 1,982,554 |
| 2020-01-17 | $167.33 | $168.76 | $166.98 | $168.68 | $80.89 | 1,084,260 |
| 2020-01-16 | $167.93 | $168.16 | $166.12 | $167.15 | $80.15 | 1,698,152 |
| 2020-01-15 | $167.17 | $169.24 | $167.17 | $167.61 | $80.37 | 1,453,002 |
| 2020-01-14 | $165.51 | $167.02 | $165.51 | $166.89 | $80.03 | 1,898,522 |
| 2020-01-13 | $164.30 | $166.02 | $164.30 | $165.30 | $79.27 | 1,232,178 |
| 2020-01-10 | $161.72 | $164.97 | $161.72 | $164.23 | $78.75 | 1,100,052 |
| 2020-01-09 | $164.71 | $165.72 | $161.11 | $162.24 | $77.80 | 2,770,782 |
| 2020-01-08 | $169.27 | $169.54 | $167.30 | $167.38 | $80.26 | 1,014,302 |
| 2020-01-07 | $170.73 | $171.14 | $168.16 | $168.28 | $80.70 | 1,431,928 |
| 2020-01-06 | $170.26 | $171.72 | $169.62 | $171.22 | $82.11 | 1,326,196 |
| 2020-01-03 | $167.67 | $170.93 | $167.13 | $170.20 | $81.62 | 1,469,872 |
| 2020-01-02 | $169.37 | $170.57 | $167.37 | $167.53 | $80.34 | 1,561,236 |
| 2019-12-31 | $170.38 | $170.99 | $169.67 | $169.73 | $81.39 | 1,795,146 |
| 2019-12-30 | $170.84 | $170.93 | $168.95 | $170.38 | $81.70 | 1,566,542 |
| 2019-12-27 | $169.98 | $172.15 | $169.82 | $171.85 | $82.11 | 1,085,316 |
| 2019-12-26 | $168.29 | $169.70 | $167.87 | $169.62 | $81.04 | 1,426,122 |
| 2019-12-24 | $167.36 | $168.61 | $167.22 | $168.25 | $80.39 | 435,204 |
| 2019-12-23 | $169.09 | $169.74 | $167.15 | $167.25 | $79.91 | 833,750 |
| 2019-12-20 | $169.19 | $170.21 | $168.21 | $168.25 | $80.39 | 3,253,762 |
| 2019-12-19 | $167.23 | $169.13 | $167.20 | $168.31 | $80.42 | 1,061,894 |
| 2019-12-18 | $167.71 | $168.13 | $166.48 | $167.47 | $80.02 | 1,170,682 |
| 2019-12-17 | $167.60 | $168.61 | $166.71 | $167.03 | $79.81 | 908,406 |
| 2019-12-16 | $167.82 | $168.24 | $167.08 | $167.62 | $80.09 | 1,537,642 |
| 2019-12-13 | $165.97 | $167.86 | $165.67 | $167.50 | $80.03 | 1,103,678 |
| 2019-12-12 | $169.81 | $170.81 | $166.33 | $166.46 | $79.53 | 1,194,046 |
| 2019-12-11 | $171.33 | $171.61 | $169.10 | $170.65 | $81.54 | 900,272 |
| 2019-12-10 | $168.99 | $171.96 | $168.01 | $171.36 | $81.87 | 1,175,248 |
| 2019-12-09 | $172.21 | $172.95 | $171.59 | $172.74 | $82.53 | 750,734 |
| 2019-12-06 | $172.40 | $173.31 | $171.56 | $171.99 | $82.18 | 743,336 |
| 2019-12-05 | $171.16 | $172.24 | $170.45 | $172.18 | $82.27 | 854,562 |
| 2019-12-04 | $169.57 | $171.83 | $169.34 | $171.37 | $81.88 | 963,770 |
| 2019-12-03 | $169.05 | $170.97 | $168.18 | $170.84 | $81.63 | 1,178,072 |
| 2019-12-02 | $168.85 | $169.51 | $167.93 | $169.21 | $80.85 | 1,043,028 |
| 2019-11-29 | $169.53 | $169.98 | $168.89 | $169.25 | $80.87 | 1,008,842 |
| 2019-11-27 | $168.93 | $170.40 | $167.75 | $169.43 | $80.95 | 938,254 |
| 2019-11-26 | $166.97 | $168.98 | $166.15 | $168.93 | $80.71 | 1,815,996 |
| 2019-11-25 | $167.43 | $167.50 | $165.75 | $166.62 | $79.61 | 950,834 |
| 2019-11-22 | $166.74 | $167.45 | $164.50 | $166.91 | $79.75 | 906,076 |
| 2019-11-21 | $167.51 | $167.91 | $166.00 | $166.43 | $79.52 | 1,290,738 |
| 2019-11-20 | $166.15 | $168.16 | $165.44 | $167.95 | $80.25 | 1,220,732 |
| 2019-11-19 | $165.45 | $166.41 | $164.61 | $165.96 | $79.29 | 777,968 |
| 2019-11-18 | $162.47 | $165.58 | $160.93 | $165.47 | $79.06 | 1,830,160 |
| 2019-11-15 | $162.99 | $162.99 | $160.70 | $162.38 | $77.58 | 3,128,636 |
| 2019-11-14 | $163.96 | $164.12 | $162.67 | $163.11 | $77.93 | 937,366 |
| 2019-11-13 | $161.23 | $163.82 | $160.76 | $163.66 | $78.20 | 1,111,718 |
| 2019-11-12 | $160.43 | $161.21 | $159.60 | $161.12 | $76.98 | 1,025,468 |
| 2019-11-11 | $159.51 | $160.75 | $159.35 | $160.44 | $76.66 | 1,106,686 |
| 2019-11-08 | $160.07 | $160.48 | $158.49 | $159.69 | $76.30 | 1,203,114 |
| 2019-11-07 | $159.00 | $160.59 | $157.89 | $160.43 | $76.65 | 1,041,106 |
| 2019-11-06 | $159.26 | $160.63 | $158.72 | $159.32 | $76.12 | 1,145,402 |
| 2019-11-05 | $158.08 | $159.61 | $157.86 | $159.02 | $75.98 | 1,629,112 |
| 2019-11-04 | $160.50 | $161.31 | $157.61 | $158.46 | $75.71 | 1,897,420 |
| 2019-11-01 | $160.82 | $162.02 | $160.22 | $160.63 | $76.75 | 814,548 |
| 2019-10-31 | $162.86 | $163.06 | $160.00 | $160.69 | $76.78 | 1,224,336 |
| 2019-10-30 | $162.73 | $163.91 | $161.45 | $163.06 | $77.91 | 993,414 |
| 2019-10-29 | $160.34 | $163.11 | $160.02 | $162.42 | $77.60 | 916,188 |
| 2019-10-28 | $159.91 | $160.41 | $159.01 | $160.22 | $76.55 | 1,085,008 |
| 2019-10-25 | $160.21 | $160.35 | $158.19 | $159.38 | $76.15 | 1,112,272 |
| 2019-10-24 | $160.41 | $160.52 | $158.94 | $160.00 | $76.45 | 888,474 |
| 2019-10-23 | $160.65 | $161.15 | $159.20 | $160.46 | $76.67 | 969,128 |
| 2019-10-22 | $162.88 | $163.42 | $160.46 | $160.50 | $76.69 | 1,304,194 |
| 2019-10-21 | $161.39 | $162.88 | $161.17 | $162.38 | $77.58 | 1,089,106 |
| 2019-10-18 | $161.84 | $162.27 | $161.53 | $161.59 | $77.21 | 1,148,532 |
| 2019-10-17 | $160.88 | $163.18 | $160.46 | $162.10 | $77.45 | 1,046,628 |
| 2019-10-16 | $161.46 | $161.46 | $159.75 | $160.43 | $76.65 | 1,144,376 |
| 2019-10-15 | $163.65 | $163.66 | $160.82 | $161.00 | $76.92 | 1,108,968 |
| 2019-10-14 | $165.00 | $165.93 | $162.76 | $163.01 | $77.89 | 923,370 |
| 2019-10-11 | $165.95 | $165.95 | $164.05 | $164.76 | $78.72 | 1,240,468 |
| 2019-10-10 | $165.09 | $167.22 | $164.35 | $165.69 | $79.17 | 1,216,414 |
| 2019-10-09 | $166.78 | $167.11 | $164.36 | $166.40 | $79.50 | 1,133,546 |
| 2019-10-08 | $168.32 | $168.44 | $166.64 | $166.64 | $79.62 | 1,129,820 |
| 2019-10-07 | $168.23 | $169.13 | $166.76 | $168.22 | $80.37 | 1,185,442 |
| 2019-10-04 | $167.35 | $169.00 | $166.79 | $168.96 | $80.73 | 1,158,410 |
| 2019-10-03 | $165.01 | $167.98 | $164.90 | $167.35 | $79.69 | 2,146,586 |
| 2019-10-02 | $165.66 | $166.44 | $162.51 | $164.74 | $78.45 | 2,518,062 |
| 2019-10-01 | $158.74 | $168.86 | $158.65 | $166.95 | $79.50 | 6,270,772 |
| 2019-09-30 | $156.82 | $157.64 | $156.01 | $156.30 | $74.43 | 2,040,836 |
| 2019-09-27 | $161.07 | $161.24 | $155.93 | $156.80 | $74.67 | 1,681,250 |
| 2019-09-26 | $161.87 | $161.97 | $160.27 | $160.60 | $76.48 | 1,108,622 |
| 2019-09-25 | $160.18 | $161.26 | $159.36 | $160.55 | $76.45 | 1,036,476 |
| 2019-09-24 | $160.78 | $161.98 | $158.87 | $159.84 | $76.11 | 1,377,744 |
| 2019-09-23 | $161.04 | $162.83 | $159.71 | $159.81 | $76.10 | 908,234 |
| 2019-09-20 | $160.67 | $161.27 | $160.09 | $160.14 | $76.26 | 1,832,324 |
| 2019-09-19 | $159.67 | $160.99 | $159.19 | $160.03 | $76.20 | 1,168,362 |
| 2019-09-18 | $159.69 | $160.18 | $157.43 | $159.25 | $75.83 | 1,237,824 |
| 2019-09-17 | $158.74 | $161.08 | $158.59 | $158.98 | $75.70 | 1,284,682 |
| 2019-09-16 | $156.45 | $158.98 | $156.25 | $158.28 | $75.37 | 786,138 |
| 2019-09-13 | $156.87 | $158.89 | $155.83 | $157.12 | $74.82 | 967,294 |
| 2019-09-12 | $159.01 | $161.07 | $157.58 | $157.81 | $75.15 | 1,128,872 |
| 2019-09-11 | $155.25 | $158.87 | $154.94 | $157.43 | $74.97 | 1,476,320 |
| 2019-09-10 | $160.35 | $160.56 | $154.10 | $156.00 | $74.29 | 3,555,716 |
| 2019-09-09 | $164.95 | $164.95 | $160.55 | $161.20 | $76.76 | 1,112,746 |
| 2019-09-06 | $164.48 | $165.08 | $163.51 | $164.98 | $78.56 | 1,134,118 |
| 2019-09-05 | $165.71 | $165.79 | $163.08 | $163.75 | $77.98 | 1,149,902 |
| 2019-09-04 | $164.66 | $165.39 | $163.17 | $165.17 | $78.65 | 897,836 |
| 2019-09-03 | $162.70 | $164.28 | $162.20 | $164.11 | $78.15 | 1,690,752 |
| 2019-08-30 | $163.92 | $164.37 | $162.69 | $162.87 | $77.56 | 1,184,002 |
| 2019-08-29 | $164.73 | $164.75 | $162.74 | $163.13 | $77.68 | 1,375,032 |
| 2019-08-28 | $162.75 | $164.62 | $162.26 | $163.86 | $78.03 | 989,414 |
| 2019-08-27 | $161.29 | $163.55 | $160.94 | $163.03 | $77.63 | 1,738,782 |
| 2019-08-26 | $161.75 | $162.45 | $160.70 | $161.59 | $76.95 | 1,060,112 |
| 2019-08-23 | $162.68 | $162.76 | $160.06 | $160.80 | $76.57 | 1,141,176 |
| 2019-08-22 | $161.01 | $162.80 | $160.52 | $162.38 | $77.32 | 1,579,666 |
| 2019-08-21 | $161.06 | $162.05 | $159.50 | $161.01 | $76.67 | 1,231,184 |
| 2019-08-20 | $165.68 | $165.88 | $160.55 | $161.23 | $76.78 | 2,714,242 |
| 2019-08-19 | $170.71 | $171.10 | $164.86 | $168.56 | $80.27 | 1,864,848 |
| 2019-08-16 | $169.77 | $170.61 | $168.26 | $169.94 | $80.92 | 4,237,262 |
| 2019-08-15 | $166.79 | $170.09 | $166.63 | $169.00 | $80.48 | 1,801,064 |
| 2019-08-14 | $166.69 | $169.74 | $165.95 | $166.65 | $79.36 | 2,536,562 |
| 2019-08-13 | $165.00 | $167.73 | $164.95 | $167.13 | $79.59 | 2,367,284 |
| 2019-08-12 | $163.20 | $165.52 | $163.19 | $165.10 | $78.62 | 1,223,600 |
| 2019-08-09 | $162.31 | $164.71 | $161.89 | $163.50 | $77.86 | 1,155,448 |
| 2019-08-08 | $159.98 | $162.41 | $159.04 | $162.22 | $77.25 | 1,424,588 |
| 2019-08-07 | $155.10 | $160.06 | $153.79 | $159.66 | $76.03 | 2,387,710 |
| 2019-08-06 | $155.01 | $157.16 | $154.18 | $155.51 | $74.05 | 2,848,474 |
| 2019-08-05 | $159.31 | $160.19 | $153.93 | $154.74 | $73.69 | 4,073,880 |
| 2019-08-02 | $158.22 | $160.47 | $157.67 | $159.18 | $75.80 | 1,527,340 |
| 2019-08-01 | $159.26 | $159.44 | $157.28 | $157.45 | $74.98 | 1,533,364 |
| 2019-07-31 | $160.93 | $161.45 | $157.02 | $158.54 | $75.49 | 1,345,452 |
| 2019-07-30 | $162.50 | $163.70 | $160.74 | $161.35 | $76.83 | 1,003,652 |
| 2019-07-29 | $162.91 | $162.91 | $160.86 | $162.48 | $77.37 | 1,050,840 |
| 2019-07-26 | $161.13 | $163.01 | $160.03 | $162.57 | $77.41 | 1,428,670 |
| 2019-07-25 | $158.30 | $161.26 | $157.77 | $160.59 | $76.47 | 1,173,840 |
| 2019-07-24 | $158.16 | $158.84 | $156.75 | $158.83 | $75.63 | 1,099,282 |
| 2019-07-23 | $159.45 | $159.76 | $158.17 | $158.53 | $75.49 | 892,670 |
| 2019-07-22 | $159.08 | $159.73 | $158.29 | $158.86 | $75.65 | 934,910 |
| 2019-07-19 | $160.15 | $160.80 | $158.72 | $158.75 | $75.59 | 850,850 |
| 2019-07-18 | $160.49 | $161.60 | $159.64 | $160.18 | $76.28 | 1,378,330 |
| 2019-07-17 | $159.94 | $160.70 | $159.35 | $160.06 | $76.22 | 905,172 |
| 2019-07-16 | $160.00 | $160.72 | $158.87 | $159.72 | $76.06 | 894,760 |
| 2019-07-15 | $158.91 | $160.60 | $158.56 | $159.88 | $76.13 | 2,077,778 |
| 2019-07-12 | $157.50 | $158.68 | $156.49 | $158.51 | $75.48 | 963,904 |
| 2019-07-11 | $157.47 | $158.11 | $155.95 | $157.00 | $74.76 | 1,326,910 |
| 2019-07-10 | $158.43 | $158.70 | $157.21 | $157.45 | $74.98 | 1,757,926 |
| 2019-07-09 | $159.76 | $159.84 | $157.72 | $158.07 | $75.27 | 1,560,934 |
| 2019-07-08 | $161.38 | $161.95 | $159.37 | $159.70 | $76.05 | 1,410,932 |
| 2019-07-05 | $161.21 | $162.48 | $159.57 | $161.44 | $76.88 | 1,514,404 |
| 2019-07-03 | $158.57 | $162.63 | $157.99 | $162.36 | $77.04 | 1,788,204 |
| 2019-07-02 | $155.70 | $158.07 | $155.26 | $158.00 | $74.97 | 2,027,044 |
| 2019-07-01 | $155.04 | $156.48 | $154.34 | $155.70 | $73.88 | 1,821,236 |
| 2019-06-28 | $154.49 | $155.79 | $150.41 | $155.01 | $73.55 | 6,430,832 |
| 2019-06-27 | $146.00 | $156.19 | $146.00 | $155.87 | $73.96 | 4,103,644 |
| 2019-06-26 | $152.20 | $152.20 | $148.66 | $150.63 | $71.48 | 2,948,140 |
| 2019-06-25 | $154.84 | $155.46 | $152.69 | $153.09 | $72.64 | 2,434,322 |
| 2019-06-24 | $154.67 | $154.82 | $153.24 | $154.15 | $73.15 | 1,329,826 |
| 2019-06-21 | $155.98 | $155.98 | $154.26 | $154.41 | $73.27 | 2,121,598 |
| 2019-06-20 | $156.18 | $157.21 | $154.22 | $155.97 | $74.01 | 1,418,786 |
| 2019-06-19 | $153.63 | $156.36 | $153.23 | $155.75 | $73.91 | 1,373,964 |
| 2019-06-18 | $156.02 | $156.36 | $153.17 | $153.64 | $72.90 | 1,955,842 |
| 2019-06-17 | $156.82 | $157.18 | $153.41 | $155.48 | $73.78 | 1,227,438 |
| 2019-06-14 | $156.66 | $157.48 | $156.20 | $156.60 | $74.31 | 829,924 |
| 2019-06-13 | $157.11 | $157.99 | $154.81 | $156.85 | $74.43 | 1,220,202 |
| 2019-06-12 | $157.61 | $158.25 | $156.31 | $157.11 | $74.55 | 1,142,230 |
| 2019-06-11 | $156.90 | $158.10 | $156.07 | $156.78 | $74.39 | 1,243,868 |
| 2019-06-10 | $157.75 | $158.08 | $156.19 | $156.94 | $74.47 | 875,656 |
| 2019-06-07 | $158.00 | $159.57 | $157.30 | $157.80 | $74.88 | 1,374,256 |
| 2019-06-06 | $156.56 | $158.33 | $155.59 | $157.72 | $74.84 | 1,324,176 |
| 2019-06-05 | $154.69 | $156.54 | $153.48 | $156.41 | $74.22 | 1,980,234 |
| 2019-06-04 | $157.73 | $158.19 | $152.71 | $153.12 | $72.66 | 1,957,040 |
| 2019-06-03 | $156.43 | $157.40 | $155.42 | $157.10 | $74.55 | 1,606,230 |
| 2019-05-31 | $154.86 | $156.33 | $153.51 | $156.04 | $74.04 | 1,147,122 |
| 2019-05-30 | $153.27 | $155.33 | $153.25 | $155.25 | $73.67 | 1,027,274 |
| 2019-05-29 | $152.51 | $153.43 | $152.10 | $153.01 | $72.60 | 1,467,558 |
| 2019-05-28 | $155.11 | $156.10 | $152.79 | $152.88 | $72.54 | 4,604,622 |
| 2019-05-24 | $156.26 | $156.73 | $154.60 | $155.19 | $73.64 | 972,738 |
| 2019-05-23 | $154.93 | $156.71 | $154.34 | $156.27 | $74.15 | 1,279,550 |
| 2019-05-22 | $153.84 | $155.72 | $152.80 | $155.60 | $73.83 | 1,385,232 |
| 2019-05-21 | $155.55 | $155.56 | $153.49 | $153.73 | $72.95 | 1,190,342 |
| 2019-05-20 | $154.54 | $155.83 | $154.28 | $154.92 | $73.51 | 1,113,694 |
| 2019-05-17 | $155.08 | $156.88 | $154.47 | $155.06 | $73.58 | 1,219,982 |
| 2019-05-16 | $155.28 | $156.87 | $154.26 | $155.84 | $73.95 | 1,308,862 |
| 2019-05-15 | $153.90 | $155.78 | $153.71 | $155.01 | $73.55 | 1,219,284 |
| 2019-05-14 | $154.48 | $155.91 | $154.03 | $154.53 | $73.33 | 1,674,222 |
| 2019-05-13 | $154.95 | $155.00 | $152.00 | $154.01 | $73.08 | 2,596,230 |
| 2019-05-10 | $154.76 | $157.00 | $153.58 | $156.67 | $74.34 | 1,141,446 |
| 2019-05-09 | $153.98 | $155.68 | $153.15 | $154.93 | $73.52 | 2,126,048 |
| 2019-05-08 | $153.00 | $155.00 | $152.58 | $154.25 | $73.19 | 1,234,106 |
| 2019-05-07 | $152.67 | $153.47 | $151.72 | $153.09 | $72.64 | 1,745,196 |
| 2019-05-06 | $151.66 | $153.79 | $151.02 | $153.13 | $72.66 | 1,798,052 |
| 2019-05-03 | $153.12 | $153.28 | $151.95 | $152.16 | $72.20 | 899,444 |
| 2019-05-02 | $152.01 | $153.54 | $150.68 | $152.83 | $72.52 | 1,327,476 |
| 2019-05-01 | $153.83 | $154.24 | $152.36 | $152.49 | $72.36 | 1,213,982 |
| 2019-04-30 | $153.37 | $154.69 | $153.07 | $153.97 | $73.06 | 2,814,922 |
| 2019-04-29 | $152.28 | $153.78 | $152.28 | $153.37 | $72.78 | 1,146,878 |
| 2019-04-26 | $151.16 | $152.87 | $150.67 | $152.84 | $72.52 | 1,025,616 |
| 2019-04-25 | $150.25 | $151.50 | $149.54 | $150.97 | $71.64 | 1,299,048 |
| 2019-04-24 | $151.77 | $152.34 | $150.43 | $151.33 | $71.81 | 1,360,920 |
| 2019-04-23 | $152.91 | $153.06 | $150.96 | $151.28 | $71.78 | 1,579,400 |
| 2019-04-22 | $154.33 | $154.59 | $151.68 | $152.67 | $72.44 | 2,227,486 |
| 2019-04-18 | $153.12 | $154.85 | $151.13 | $154.38 | $73.26 | 1,359,024 |
| 2019-04-17 | $153.76 | $154.12 | $151.87 | $152.46 | $72.34 | 1,154,474 |
| 2019-04-16 | $154.90 | $155.10 | $152.69 | $153.20 | $72.70 | 2,168,946 |
| 2019-04-15 | $153.82 | $155.00 | $153.68 | $154.98 | $73.54 | 1,269,826 |
| 2019-04-12 | $153.24 | $154.99 | $153.06 | $153.86 | $73.01 | 989,386 |
| 2019-04-11 | $154.30 | $155.00 | $153.34 | $154.04 | $73.09 | 1,250,636 |
| 2019-04-10 | $153.58 | $154.86 | $153.18 | $154.57 | $73.35 | 2,327,844 |
| 2019-04-09 | $152.80 | $153.63 | $152.34 | $153.30 | $72.74 | 2,108,256 |
| 2019-04-08 | $151.41 | $153.29 | $148.79 | $153.28 | $72.73 | 3,392,876 |
| 2019-04-05 | $151.44 | $152.65 | $150.54 | $151.89 | $72.07 | 2,179,128 |
| 2019-04-04 | $151.34 | $152.27 | $150.71 | $152.00 | $71.86 | 3,507,444 |
| 2019-04-03 | $150.79 | $151.65 | $149.56 | $151.21 | $71.48 | 2,645,304 |
| 2019-04-02 | $150.47 | $151.04 | $149.23 | $151.01 | $71.39 | 2,096,926 |
| 2019-04-01 | $150.56 | $150.82 | $148.61 | $150.35 | $71.08 | 2,445,540 |
| 2019-03-29 | $148.86 | $150.89 | $148.49 | $150.63 | $71.21 | 2,500,626 |
| 2019-03-28 | $147.67 | $148.81 | $147.05 | $148.70 | $70.30 | 5,767,438 |
| 2019-03-27 | $146.32 | $148.26 | $145.67 | $147.39 | $69.68 | 2,058,782 |
| 2019-03-26 | $144.92 | $147.47 | $143.95 | $145.36 | $68.72 | 3,047,264 |
| 2019-03-25 | $142.60 | $144.35 | $141.94 | $143.93 | $68.04 | 3,276,024 |
| 2019-03-22 | $143.25 | $144.19 | $141.96 | $142.37 | $67.30 | 2,691,198 |
| 2019-03-21 | $139.68 | $143.49 | $138.78 | $143.28 | $67.73 | 1,691,216 |
| 2019-03-20 | $140.61 | $140.62 | $138.94 | $139.39 | $65.89 | 2,290,550 |
| 2019-03-19 | $140.75 | $141.44 | $139.51 | $140.30 | $66.33 | 1,897,770 |
| 2019-03-18 | $139.64 | $141.16 | $139.62 | $140.71 | $66.52 | 1,401,278 |
| 2019-03-15 | $139.31 | $140.01 | $138.51 | $139.99 | $66.18 | 2,824,712 |
| 2019-03-14 | $139.54 | $139.87 | $138.81 | $139.46 | $65.93 | 1,263,078 |
| 2019-03-13 | $138.86 | $139.68 | $138.46 | $139.20 | $65.81 | 2,063,776 |
| 2019-03-12 | $139.10 | $139.55 | $137.65 | $138.40 | $65.43 | 2,182,846 |
| 2019-03-11 | $136.83 | $139.15 | $136.61 | $139.08 | $65.75 | 1,721,680 |
| 2019-03-08 | $135.96 | $137.20 | $135.76 | $137.05 | $64.79 | 1,463,490 |
| 2019-03-07 | $136.65 | $137.36 | $135.47 | $135.63 | $64.12 | 1,854,726 |
| 2019-03-06 | $135.90 | $136.69 | $135.42 | $136.47 | $64.51 | 1,102,356 |
| 2019-03-05 | $135.30 | $136.32 | $134.96 | $135.83 | $64.21 | 2,349,714 |
| 2019-03-04 | $137.30 | $137.35 | $133.37 | $135.47 | $64.04 | 1,526,070 |
| 2019-03-01 | $136.16 | $137.32 | $135.60 | $136.71 | $64.63 | 1,488,724 |
| 2019-02-28 | $134.77 | $136.22 | $134.64 | $135.98 | $64.28 | 1,639,974 |
| 2019-02-27 | $132.47 | $134.85 | $132.21 | $134.75 | $63.70 | 1,524,138 |
| 2019-02-26 | $134.35 | $134.37 | $132.77 | $133.04 | $62.89 | 1,486,308 |
| 2019-02-25 | $135.83 | $135.95 | $132.69 | $133.43 | $63.08 | 2,688,178 |
| 2019-02-22 | $132.13 | $135.84 | $131.17 | $135.74 | $64.17 | 3,914,542 |
| 2019-02-21 | $130.67 | $133.94 | $130.59 | $133.76 | $63.23 | 3,491,704 |
| 2019-02-20 | $129.51 | $131.13 | $129.23 | $130.42 | $61.65 | 2,031,072 |
| 2019-02-19 | $128.69 | $130.72 | $128.40 | $129.69 | $61.31 | 2,660,392 |
| 2019-02-15 | $128.43 | $129.24 | $128.12 | $128.47 | $60.73 | 3,832,108 |
| 2019-02-14 | $127.95 | $128.40 | $126.96 | $127.40 | $60.23 | 1,859,440 |
| 2019-02-13 | $128.84 | $129.50 | $127.85 | $128.59 | $60.79 | 1,935,348 |
| 2019-02-12 | $127.77 | $129.71 | $126.94 | $128.75 | $60.86 | 2,610,768 |
| 2019-02-11 | $126.68 | $127.56 | $125.91 | $127.49 | $60.27 | 2,507,636 |
| 2019-02-08 | $124.16 | $126.75 | $124.11 | $126.69 | $59.89 | 2,737,350 |
| 2019-02-07 | $121.86 | $124.99 | $121.70 | $124.85 | $59.02 | 2,200,460 |
| 2019-02-06 | $124.37 | $124.66 | $122.85 | $123.16 | $58.22 | 1,977,762 |
| 2019-02-05 | $122.06 | $125.00 | $122.02 | $124.79 | $58.99 | 3,987,130 |
| 2019-02-04 | $123.44 | $123.92 | $120.49 | $121.78 | $57.57 | 4,371,750 |
| 2019-02-01 | $123.71 | $123.87 | $122.53 | $123.06 | $58.18 | 2,822,484 |
| 2019-01-31 | $122.19 | $125.30 | $122.19 | $123.64 | $58.45 | 4,295,216 |
| 2019-01-30 | $121.78 | $124.05 | $121.73 | $122.62 | $57.97 | 3,182,914 |
| 2019-01-29 | $121.88 | $122.61 | $120.06 | $121.19 | $57.29 | 3,248,142 |
| 2019-01-28 | $120.11 | $121.85 | $119.72 | $121.85 | $57.60 | 4,483,076 |
| 2019-01-25 | $125.03 | $125.23 | $121.00 | $121.36 | $57.37 | 6,080,684 |
| 2019-01-24 | $120.19 | $125.88 | $119.00 | $124.35 | $58.78 | 15,280,932 |
| 2019-01-23 | $139.46 | $139.46 | $137.61 | $139.00 | $65.71 | 2,354,618 |
| 2019-01-22 | $139.53 | $139.91 | $136.59 | $138.80 | $65.62 | 3,455,706 |
| 2019-01-18 | $141.49 | $141.96 | $138.55 | $139.44 | $65.92 | 3,208,950 |
| 2019-01-17 | $139.54 | $140.50 | $138.61 | $140.48 | $66.41 | 1,846,320 |
| 2019-01-16 | $140.74 | $141.24 | $139.04 | $139.57 | $65.98 | 2,424,276 |
| 2019-01-15 | $139.91 | $141.76 | $139.07 | $140.79 | $66.56 | 1,525,940 |
| 2019-01-14 | $138.78 | $139.94 | $138.38 | $139.39 | $65.89 | 1,932,854 |
| 2019-01-11 | $141.08 | $141.34 | $139.00 | $140.12 | $66.24 | 1,898,072 |
| 2019-01-10 | $139.97 | $140.97 | $138.32 | $140.88 | $66.60 | 2,475,168 |
| 2019-01-09 | $140.07 | $141.59 | $139.56 | $140.29 | $66.32 | 2,091,692 |
| 2019-01-08 | $137.92 | $140.38 | $137.28 | $140.30 | $66.33 | 2,451,738 |
| 2019-01-07 | $136.70 | $140.15 | $136.29 | $137.84 | $65.16 | 2,660,846 |
| 2019-01-04 | $136.68 | $138.67 | $136.09 | $136.67 | $64.61 | 2,890,660 |
| 2019-01-03 | $135.67 | $138.10 | $135.53 | $136.26 | $64.42 | 2,306,238 |
| 2019-01-02 | $137.78 | $138.15 | $134.49 | $135.62 | $64.11 | 3,677,156 |
| 2018-12-31 | $139.44 | $139.84 | $137.80 | $139.24 | $65.82 | 1,316,534 |
| 2018-12-28 | $140.12 | $140.58 | $137.44 | $139.01 | $65.72 | 2,586,222 |
| 2018-12-27 | $137.33 | $140.10 | $135.19 | $140.04 | $65.93 | 2,011,560 |
| 2018-12-26 | $134.58 | $138.34 | $134.02 | $138.34 | $65.13 | 1,690,406 |
| 2018-12-24 | $138.04 | $138.18 | $134.05 | $134.05 | $63.11 | 1,425,582 |
| 2018-12-21 | $138.99 | $143.86 | $137.77 | $138.14 | $65.04 | 4,311,970 |
| 2018-12-20 | $141.39 | $143.10 | $137.55 | $139.05 | $65.47 | 4,507,866 |
| 2018-12-19 | $147.06 | $148.61 | $141.69 | $141.95 | $66.83 | 5,363,530 |
| 2018-12-18 | $146.56 | $148.22 | $144.73 | $145.68 | $68.59 | 3,057,942 |
| 2018-12-17 | $150.90 | $151.60 | $145.20 | $146.13 | $68.80 | 3,624,344 |
| 2018-12-14 | $155.29 | $155.51 | $151.31 | $151.57 | $71.36 | 2,120,160 |
| 2018-12-13 | $154.66 | $156.00 | $153.76 | $155.83 | $73.37 | 1,733,358 |
| 2018-12-12 | $154.43 | $155.79 | $153.79 | $154.89 | $72.92 | 2,281,244 |
| 2018-12-11 | $152.19 | $154.70 | $151.48 | $152.91 | $71.99 | 1,848,748 |
| 2018-12-10 | $150.81 | $151.31 | $147.60 | $151.25 | $71.21 | 2,306,500 |
| 2018-12-07 | $151.76 | $152.09 | $149.45 | $150.39 | $70.80 | 1,566,558 |
| 2018-12-06 | $151.70 | $152.48 | $148.16 | $151.63 | $71.39 | 2,571,618 |
| 2018-12-04 | $151.62 | $154.32 | $151.20 | $151.56 | $71.36 | 2,106,248 |
| 2018-12-03 | $150.65 | $151.73 | $149.56 | $151.50 | $71.33 | 2,298,132 |
| 2018-11-30 | $148.97 | $150.20 | $148.58 | $150.00 | $70.62 | 2,676,118 |
| 2018-11-29 | $147.92 | $150.39 | $147.76 | $149.05 | $70.17 | 1,761,992 |
| 2018-11-28 | $147.29 | $147.96 | $146.06 | $147.96 | $69.66 | 1,825,052 |
| 2018-11-27 | $145.58 | $147.40 | $144.47 | $147.12 | $69.27 | 2,293,200 |
| 2018-11-26 | $145.73 | $146.08 | $143.85 | $144.74 | $68.14 | 2,979,036 |
| 2018-11-23 | $144.01 | $145.90 | $143.39 | $145.18 | $68.35 | 1,839,014 |
| 2018-11-21 | $146.63 | $147.62 | $144.10 | $144.44 | $68.00 | 2,735,742 |
| 2018-11-20 | $149.10 | $149.53 | $146.50 | $146.67 | $69.05 | 2,669,972 |
| 2018-11-19 | $149.93 | $151.36 | $148.75 | $149.15 | $70.22 | 1,870,660 |
| 2018-11-16 | $148.48 | $150.71 | $147.91 | $150.00 | $70.62 | 3,743,568 |
| 2018-11-15 | $147.67 | $150.42 | $146.66 | $148.64 | $69.98 | 2,781,242 |
| 2018-11-14 | $148.29 | $149.14 | $146.85 | $147.69 | $69.53 | 2,702,062 |
| 2018-11-13 | $149.01 | $149.54 | $146.92 | $148.21 | $69.78 | 3,250,028 |
| 2018-11-12 | $150.43 | $151.34 | $148.37 | $149.23 | $70.26 | 2,529,412 |
| 2018-11-09 | $150.95 | $151.31 | $149.16 | $150.40 | $70.81 | 2,343,462 |
| 2018-11-08 | $150.00 | $151.42 | $148.80 | $151.34 | $71.25 | 2,089,770 |
| 2018-11-07 | $149.27 | $150.59 | $148.66 | $150.01 | $70.63 | 2,170,596 |
| 2018-11-06 | $146.87 | $148.58 | $146.16 | $148.50 | $69.91 | 1,816,720 |
| 2018-11-05 | $144.07 | $147.20 | $144.00 | $146.85 | $69.14 | 1,946,958 |
| 2018-11-02 | $145.44 | $145.96 | $142.09 | $143.46 | $67.54 | 2,704,288 |
| 2018-11-01 | $144.29 | $146.57 | $143.37 | $145.20 | $68.36 | 2,551,640 |
| 2018-10-31 | $143.50 | $144.94 | $141.50 | $144.00 | $67.80 | 3,974,156 |
| 2018-10-30 | $140.43 | $145.04 | $140.20 | $144.75 | $68.15 | 3,325,862 |
| 2018-10-29 | $139.37 | $141.62 | $139.04 | $140.43 | $66.12 | 1,594,992 |
| 2018-10-26 | $138.86 | $139.14 | $136.65 | $138.39 | $65.15 | 2,443,590 |
| 2018-10-25 | $140.49 | $140.69 | $138.65 | $139.67 | $65.76 | 3,044,542 |
| 2018-10-24 | $141.32 | $143.62 | $140.50 | $141.29 | $66.52 | 2,365,340 |
| 2018-10-23 | $139.97 | $141.63 | $138.78 | $141.03 | $66.40 | 2,067,932 |
| 2018-10-22 | $140.68 | $142.03 | $139.50 | $141.41 | $66.58 | 1,962,974 |
| 2018-10-19 | $138.51 | $141.08 | $138.43 | $140.65 | $66.22 | 2,645,728 |
| 2018-10-18 | $138.04 | $138.82 | $136.62 | $137.47 | $64.72 | 1,237,730 |
| 2018-10-17 | $136.93 | $137.81 | $135.18 | $137.69 | $64.83 | 1,915,914 |
| 2018-10-16 | $134.86 | $137.43 | $134.39 | $137.04 | $64.52 | 1,497,580 |
| 2018-10-15 | $132.80 | $135.30 | $132.55 | $134.27 | $63.22 | 1,211,954 |
| 2018-10-12 | $132.35 | $133.27 | $130.92 | $132.82 | $62.53 | 2,492,038 |
| 2018-10-11 | $134.66 | $134.89 | $131.39 | $131.67 | $61.99 | 2,164,858 |
| 2018-10-10 | $136.14 | $137.33 | $134.13 | $134.30 | $63.23 | 2,075,376 |
| 2018-10-09 | $136.42 | $137.13 | $135.28 | $135.82 | $63.94 | 1,367,728 |
| 2018-10-08 | $135.63 | $136.41 | $135.18 | $136.07 | $64.06 | 1,690,708 |
| 2018-10-05 | $134.98 | $136.24 | $134.98 | $135.75 | $63.91 | 1,647,192 |
| 2018-10-04 | $133.36 | $135.78 | $132.81 | $135.71 | $63.65 | 2,310,386 |
| 2018-10-03 | $133.84 | $134.83 | $132.81 | $134.02 | $62.86 | 2,540,600 |
| 2018-10-02 | $132.73 | $135.72 | $132.19 | $133.40 | $62.57 | 3,472,616 |
| 2018-10-01 | $132.00 | $133.12 | $130.80 | $132.62 | $62.20 | 1,656,852 |
| 2018-09-28 | $128.51 | $131.98 | $128.19 | $131.75 | $61.79 | 2,262,380 |
| 2018-09-27 | $124.50 | $129.57 | $122.00 | $128.29 | $60.17 | 3,519,000 |
| 2018-09-26 | $129.32 | $130.64 | $129.10 | $129.89 | $60.92 | 2,526,842 |
| 2018-09-25 | $129.79 | $130.67 | $129.17 | $129.27 | $60.63 | 1,516,738 |
| 2018-09-24 | $130.00 | $130.82 | $129.37 | $129.62 | $60.79 | 1,120,118 |
| 2018-09-21 | $130.15 | $130.93 | $129.79 | $130.22 | $61.07 | 2,203,140 |
| 2018-09-20 | $130.00 | $130.23 | $128.76 | $130.10 | $61.02 | 1,458,024 |
| 2018-09-19 | $131.10 | $131.71 | $129.62 | $129.89 | $60.92 | 1,215,072 |
| 2018-09-18 | $132.29 | $132.29 | $129.49 | $131.24 | $61.55 | 1,138,284 |
| 2018-09-17 | $132.21 | $132.83 | $131.41 | $132.67 | $62.22 | 1,183,108 |
| 2018-09-14 | $131.27 | $132.35 | $130.81 | $132.29 | $62.05 | 1,081,150 |
| 2018-09-13 | $131.52 | $131.52 | $129.94 | $131.28 | $61.57 | 1,572,290 |
| 2018-09-12 | $130.49 | $131.39 | $129.72 | $131.17 | $61.52 | 1,618,462 |
| 2018-09-11 | $131.46 | $131.88 | $130.00 | $130.20 | $61.07 | 1,852,830 |
| 2018-09-10 | $130.83 | $131.81 | $130.62 | $131.51 | $61.68 | 1,162,308 |
| 2018-09-07 | $129.15 | $130.86 | $128.50 | $130.60 | $61.25 | 1,981,888 |
| 2018-09-06 | $127.50 | $129.76 | $126.79 | $129.56 | $60.76 | 2,016,340 |
| 2018-09-05 | $126.22 | $127.86 | $125.93 | $127.73 | $59.91 | 1,178,900 |
| 2018-09-04 | $124.53 | $126.82 | $124.53 | $126.24 | $59.21 | 1,198,652 |
| 2018-08-31 | $124.06 | $125.00 | $123.72 | $124.88 | $58.57 | 1,092,970 |
| 2018-08-30 | $123.71 | $124.45 | $123.26 | $123.66 | $58.00 | 832,054 |
| 2018-08-29 | $123.72 | $124.34 | $123.08 | $124.23 | $58.27 | 910,888 |
| 2018-08-28 | $123.36 | $123.85 | $122.55 | $123.13 | $57.75 | 814,882 |
| 2018-08-27 | $124.71 | $124.91 | $122.91 | $123.74 | $58.04 | 894,716 |
| 2018-08-24 | $123.90 | $124.51 | $123.24 | $124.26 | $58.28 | 625,576 |
| 2018-08-23 | $123.15 | $123.96 | $122.98 | $123.94 | $58.13 | 893,094 |
| 2018-08-22 | $123.50 | $123.83 | $122.33 | $123.57 | $57.96 | 929,200 |
| 2018-08-21 | $126.49 | $126.84 | $123.00 | $123.86 | $58.09 | 1,491,594 |
| 2018-08-20 | $126.56 | $126.87 | $125.96 | $126.53 | $59.34 | 1,606,606 |
| 2018-08-17 | $125.29 | $126.54 | $125.02 | $126.40 | $59.28 | 1,259,340 |
| 2018-08-16 | $124.50 | $125.85 | $124.50 | $125.39 | $58.81 | 2,529,184 |
| 2018-08-15 | $122.09 | $124.17 | $122.06 | $124.13 | $58.22 | 1,563,544 |
| 2018-08-14 | $121.06 | $122.21 | $120.88 | $122.07 | $57.25 | 1,156,840 |
| 2018-08-13 | $121.18 | $121.53 | $120.36 | $121.08 | $56.79 | 799,990 |
| 2018-08-10 | $120.30 | $121.44 | $119.64 | $121.00 | $56.75 | 928,186 |
| 2018-08-09 | $121.31 | $121.73 | $120.26 | $120.82 | $56.67 | 1,110,074 |
| 2018-08-08 | $120.98 | $121.78 | $120.27 | $121.34 | $56.91 | 1,210,170 |
| 2018-08-07 | $121.80 | $121.86 | $120.46 | $120.97 | $56.74 | 2,723,424 |
| 2018-08-06 | $121.92 | $122.30 | $121.41 | $121.86 | $57.15 | 978,250 |
| 2018-08-03 | $120.04 | $122.58 | $119.89 | $121.52 | $56.99 | 1,691,778 |
| 2018-08-02 | $117.48 | $119.94 | $117.46 | $119.63 | $56.11 | 1,430,762 |
| 2018-08-01 | $117.69 | $118.40 | $116.65 | $117.46 | $55.09 | 1,364,738 |
| 2018-07-31 | $117.12 | $117.91 | $116.36 | $117.54 | $55.13 | 1,947,636 |
| 2018-07-30 | $117.19 | $117.23 | $116.00 | $116.68 | $54.72 | 1,865,342 |
| 2018-07-27 | $119.07 | $119.14 | $117.64 | $117.74 | $55.22 | 1,160,698 |
| 2018-07-26 | $118.45 | $119.57 | $117.69 | $118.78 | $55.71 | 1,550,352 |
| 2018-07-25 | $116.98 | $117.84 | $116.35 | $117.68 | $55.19 | 1,587,540 |
| 2018-07-24 | $117.24 | $117.63 | $115.95 | $117.17 | $54.95 | 1,716,102 |
| 2018-07-23 | $117.85 | $118.05 | $116.44 | $117.20 | $54.97 | 1,104,490 |
| 2018-07-20 | $118.42 | $118.42 | $117.20 | $117.83 | $55.26 | 1,223,046 |
| 2018-07-19 | $117.27 | $118.90 | $117.17 | $118.12 | $55.40 | 1,332,224 |
| 2018-07-18 | $119.30 | $119.30 | $117.21 | $117.52 | $55.12 | 1,251,258 |
| 2018-07-17 | $118.13 | $119.49 | $118.13 | $119.42 | $56.01 | 1,243,140 |
| 2018-07-16 | $119.15 | $119.33 | $118.12 | $118.47 | $55.56 | 1,434,400 |
| 2018-07-13 | $117.62 | $119.27 | $117.59 | $119.14 | $55.88 | 1,086,486 |
| 2018-07-12 | $119.13 | $119.60 | $117.58 | $118.04 | $55.36 | 1,224,868 |
| 2018-07-11 | $117.86 | $118.62 | $117.08 | $118.31 | $55.49 | 1,668,282 |
| 2018-07-10 | $119.52 | $120.00 | $117.44 | $117.92 | $55.31 | 2,063,776 |
| 2018-07-09 | $119.87 | $120.23 | $119.18 | $119.68 | $56.13 | 2,304,768 |
| 2018-07-06 | $118.28 | $119.86 | $117.44 | $119.38 | $55.99 | 2,583,492 |
| 2018-07-05 | $116.00 | $118.17 | $115.59 | $118.12 | $55.16 | 3,281,686 |
| 2018-07-03 | $116.14 | $116.61 | $114.97 | $115.31 | $53.85 | 1,892,004 |
| 2018-07-02 | $116.17 | $117.58 | $114.81 | $115.68 | $54.02 | 3,173,788 |
| 2018-06-29 | $115.09 | $117.13 | $113.89 | $116.09 | $54.21 | 4,227,284 |
| 2018-06-28 | $109.25 | $117.82 | $108.20 | $114.83 | $53.62 | 8,311,688 |
| 2018-06-27 | $106.64 | $108.28 | $105.66 | $105.93 | $49.47 | 2,414,970 |
| 2018-06-26 | $106.90 | $107.86 | $105.60 | $106.54 | $49.75 | 2,120,772 |
| 2018-06-25 | $106.05 | $107.07 | $105.34 | $106.86 | $49.90 | 1,973,780 |
| 2018-06-22 | $104.53 | $106.48 | $104.53 | $106.09 | $49.54 | 4,701,996 |
| 2018-06-21 | $105.90 | $106.15 | $104.83 | $105.07 | $49.07 | 1,427,090 |
| 2018-06-20 | $105.75 | $106.22 | $105.19 | $105.81 | $49.41 | 1,700,764 |
| 2018-06-19 | $105.31 | $106.27 | $104.97 | $105.75 | $49.38 | 1,823,628 |
| 2018-06-18 | $106.08 | $106.58 | $104.88 | $105.55 | $49.29 | 1,459,352 |
| 2018-06-15 | $105.94 | $106.64 | $105.53 | $106.40 | $49.69 | 2,676,622 |
| 2018-06-14 | $104.88 | $105.99 | $104.22 | $105.86 | $49.43 | 1,658,902 |
| 2018-06-13 | $105.33 | $105.78 | $104.34 | $104.72 | $48.90 | 1,437,624 |
| 2018-06-12 | $105.15 | $105.50 | $103.83 | $105.18 | $49.12 | 1,384,884 |
| 2018-06-11 | $103.87 | $105.84 | $103.87 | $105.17 | $49.11 | 2,592,000 |
| 2018-06-08 | $101.34 | $103.57 | $101.20 | $103.48 | $48.32 | 2,171,274 |
| 2018-06-07 | $100.68 | $102.62 | $99.53 | $101.05 | $47.19 | 1,990,878 |
| 2018-06-06 | $100.97 | $101.28 | $100.04 | $101.20 | $47.26 | 2,147,002 |
| 2018-06-05 | $101.36 | $101.36 | $100.02 | $100.84 | $47.09 | 1,764,744 |
| 2018-06-04 | $100.88 | $102.11 | $100.55 | $101.23 | $47.27 | 1,544,328 |
| 2018-06-01 | $101.27 | $101.27 | $100.17 | $100.51 | $46.94 | 2,263,064 |
| 2018-05-31 | $104.09 | $104.09 | $100.24 | $101.00 | $47.16 | 2,797,828 |
| 2018-05-30 | $103.18 | $104.36 | $102.30 | $104.02 | $48.57 | 1,635,300 |
| 2018-05-29 | $102.86 | $103.62 | $102.51 | $102.95 | $48.08 | 1,360,760 |
| 2018-05-25 | $103.14 | $104.98 | $102.96 | $103.44 | $48.30 | 1,337,530 |
| 2018-05-24 | $103.13 | $103.22 | $101.97 | $103.19 | $48.19 | 1,193,162 |
| 2018-05-23 | $102.35 | $103.32 | $102.27 | $102.99 | $48.09 | 1,572,122 |
| 2018-05-22 | $103.19 | $104.24 | $102.13 | $102.32 | $47.78 | 1,784,662 |
| 2018-05-21 | $103.33 | $103.61 | $102.10 | $102.92 | $48.06 | 1,694,686 |
| 2018-05-18 | $104.00 | $104.65 | $100.78 | $102.95 | $48.08 | 3,669,632 |
| 2018-05-17 | $106.43 | $106.63 | $104.64 | $105.15 | $49.10 | 2,069,006 |
| 2018-05-16 | $105.89 | $106.63 | $105.40 | $106.62 | $49.79 | 1,234,810 |
| 2018-05-15 | $106.25 | $106.69 | $105.30 | $105.97 | $49.49 | 1,514,566 |
| 2018-05-14 | $107.13 | $107.30 | $106.45 | $106.93 | $49.93 | 1,133,442 |
| 2018-05-11 | $107.40 | $108.07 | $106.70 | $107.02 | $49.98 | 1,629,916 |
| 2018-05-10 | $106.28 | $107.60 | $105.72 | $107.40 | $50.15 | 1,624,736 |
| 2018-05-09 | $104.69 | $106.01 | $104.38 | $105.36 | $49.20 | 1,081,220 |
| 2018-05-08 | $103.81 | $104.61 | $103.81 | $104.39 | $48.75 | 1,608,666 |
| 2018-05-07 | $103.21 | $104.58 | $103.21 | $104.05 | $48.59 | 1,070,448 |
| 2018-05-04 | $100.92 | $103.71 | $100.91 | $103.20 | $48.19 | 1,369,810 |
| 2018-05-03 | $101.74 | $102.24 | $100.82 | $101.03 | $47.18 | 2,178,176 |
| 2018-05-02 | $104.48 | $104.64 | $101.38 | $101.62 | $47.45 | 2,550,108 |
| 2018-05-01 | $104.81 | $105.04 | $103.81 | $104.70 | $48.89 | 1,611,986 |
| 2018-04-30 | $106.96 | $107.38 | $105.33 | $105.41 | $49.22 | 2,785,998 |
| 2018-04-27 | $107.02 | $107.23 | $106.37 | $106.69 | $49.82 | 1,509,368 |
| 2018-04-26 | $106.15 | $106.95 | $104.69 | $106.85 | $49.90 | 2,003,904 |
| 2018-04-25 | $103.64 | $105.50 | $103.43 | $105.19 | $49.12 | 2,089,586 |
| 2018-04-24 | $104.15 | $104.47 | $102.87 | $103.66 | $48.41 | 1,441,730 |
| 2018-04-23 | $103.30 | $103.87 | $102.74 | $103.77 | $48.46 | 1,443,526 |
| 2018-04-20 | $106.55 | $107.00 | $103.02 | $103.24 | $48.21 | 3,138,268 |
| 2018-04-19 | $107.65 | $107.84 | $106.04 | $106.45 | $49.71 | 1,616,560 |
| 2018-04-18 | $108.41 | $108.88 | $107.76 | $108.13 | $50.49 | 1,024,244 |
| 2018-04-17 | $107.65 | $108.93 | $107.14 | $108.45 | $50.64 | 1,738,374 |
| 2018-04-16 | $106.44 | $107.73 | $105.47 | $107.26 | $50.09 | 1,218,448 |
| 2018-04-13 | $105.45 | $106.13 | $104.63 | $105.80 | $49.41 | 1,414,604 |
| 2018-04-12 | $106.73 | $106.97 | $104.99 | $105.08 | $49.07 | 1,828,780 |
| 2018-04-11 | $105.44 | $106.83 | $105.44 | $106.59 | $49.77 | 1,651,234 |
| 2018-04-10 | $105.70 | $106.09 | $105.02 | $105.72 | $49.37 | 1,967,640 |
| 2018-04-09 | $104.50 | $106.30 | $104.09 | $105.42 | $49.23 | 1,886,262 |
| 2018-04-06 | $104.60 | $106.19 | $103.69 | $104.20 | $48.66 | 1,857,612 |
| 2018-04-05 | $105.58 | $105.76 | $104.27 | $105.30 | $48.93 | 1,617,684 |
| 2018-04-04 | $103.37 | $105.88 | $103.37 | $105.04 | $48.81 | 2,347,148 |
| 2018-04-03 | $104.11 | $104.59 | $103.29 | $104.03 | $48.34 | 3,244,920 |
| 2018-04-02 | $106.43 | $106.55 | $103.23 | $103.83 | $48.25 | 2,637,114 |
| 2018-03-29 | $106.15 | $107.28 | $106.07 | $106.39 | $49.43 | 2,432,620 |
| 2018-03-28 | $109.59 | $109.59 | $105.52 | $105.95 | $49.23 | 5,050,780 |
| 2018-03-27 | $110.04 | $111.07 | $106.19 | $107.35 | $49.88 | 4,680,454 |
| 2018-03-26 | $106.53 | $107.26 | $105.63 | $106.97 | $49.70 | 3,494,326 |
| 2018-03-23 | $106.83 | $108.12 | $105.65 | $105.72 | $49.12 | 2,164,140 |
| 2018-03-22 | $106.85 | $108.22 | $106.53 | $106.56 | $49.51 | 2,132,144 |
| 2018-03-21 | $107.00 | $107.68 | $104.92 | $107.04 | $49.74 | 2,303,802 |
| 2018-03-20 | $108.07 | $108.57 | $107.25 | $107.75 | $50.07 | 1,339,010 |
| 2018-03-19 | $107.64 | $108.90 | $107.29 | $107.87 | $50.12 | 1,397,792 |
| 2018-03-16 | $108.81 | $109.55 | $107.70 | $107.81 | $50.09 | 2,536,336 |
| 2018-03-15 | $110.62 | $110.94 | $108.60 | $108.97 | $50.63 | 1,280,728 |
| 2018-03-14 | $111.02 | $111.38 | $110.27 | $110.56 | $51.37 | 1,553,786 |
| 2018-03-13 | $111.29 | $111.29 | $110.51 | $110.74 | $51.46 | 1,285,046 |
| 2018-03-12 | $110.71 | $111.46 | $110.30 | $110.69 | $51.43 | 1,111,010 |
| 2018-03-09 | $110.00 | $110.57 | $109.38 | $110.54 | $51.36 | 2,540,428 |
| 2018-03-08 | $109.18 | $109.63 | $108.70 | $109.62 | $50.94 | 1,183,634 |
| 2018-03-07 | $109.20 | $109.92 | $108.80 | $109.19 | $50.74 | 1,595,718 |
| 2018-03-06 | $109.67 | $110.27 | $108.67 | $110.06 | $51.14 | 1,840,610 |
| 2018-03-05 | $107.96 | $110.15 | $107.96 | $109.74 | $50.99 | 2,473,572 |
| 2018-03-02 | $106.29 | $108.43 | $106.21 | $108.29 | $50.32 | 1,297,592 |
| 2018-03-01 | $106.32 | $108.22 | $106.18 | $106.74 | $49.60 | 2,567,118 |
| 2018-02-28 | $107.12 | $108.14 | $106.58 | $106.78 | $49.62 | 2,465,622 |
| 2018-02-27 | $107.73 | $108.45 | $106.59 | $106.59 | $49.53 | 2,125,238 |
| 2018-02-26 | $106.21 | $107.73 | $105.73 | $107.42 | $49.91 | 2,211,918 |
| 2018-02-23 | $105.09 | $106.63 | $104.16 | $106.22 | $49.36 | 1,713,698 |
| 2018-02-22 | $104.32 | $105.85 | $104.05 | $105.06 | $48.82 | 1,893,436 |
| 2018-02-21 | $104.50 | $105.86 | $104.00 | $104.06 | $48.35 | 1,641,764 |
| 2018-02-20 | $105.49 | $105.66 | $104.06 | $104.60 | $48.60 | 1,791,764 |
| 2018-02-16 | $104.39 | $105.87 | $103.76 | $105.50 | $49.02 | 1,170,280 |
| 2018-02-15 | $104.00 | $104.90 | $102.19 | $104.81 | $48.70 | 1,184,592 |
| 2018-02-14 | $102.20 | $103.89 | $101.48 | $103.76 | $48.21 | 1,251,950 |
| 2018-02-13 | $101.91 | $103.22 | $101.27 | $102.71 | $47.72 | 1,176,592 |
| 2018-02-12 | $102.19 | $103.13 | $102.02 | $102.30 | $47.53 | 1,391,584 |
| 2018-02-09 | $102.15 | $102.55 | $99.87 | $101.84 | $47.32 | 2,114,204 |
| 2018-02-08 | $102.93 | $104.49 | $101.33 | $101.36 | $47.10 | 2,188,764 |
| 2018-02-07 | $102.04 | $104.37 | $102.03 | $102.66 | $47.70 | 2,069,284 |
| 2018-02-06 | $100.52 | $102.95 | $99.49 | $102.46 | $47.61 | 3,204,226 |
| 2018-02-05 | $103.39 | $104.25 | $101.53 | $101.53 | $47.18 | 3,185,464 |
| 2018-02-02 | $106.99 | $106.99 | $103.51 | $103.56 | $48.12 | 2,490,616 |
| 2018-02-01 | $108.71 | $109.07 | $107.41 | $107.52 | $49.96 | 2,453,110 |
| 2018-01-31 | $108.13 | $109.67 | $107.76 | $108.77 | $50.54 | 3,668,080 |
| 2018-01-30 | $107.81 | $108.62 | $107.43 | $107.97 | $50.17 | 2,461,674 |
| 2018-01-29 | $107.36 | $108.97 | $106.55 | $107.78 | $50.08 | 2,877,712 |
| 2018-01-26 | $104.75 | $107.56 | $104.26 | $107.45 | $49.93 | 3,095,472 |
| 2018-01-25 | $103.70 | $106.19 | $103.00 | $105.09 | $48.83 | 5,537,920 |
| 2018-01-24 | $99.33 | $100.99 | $98.99 | $100.09 | $46.51 | 3,553,734 |
| 2018-01-23 | $98.91 | $99.40 | $98.34 | $98.89 | $45.95 | 2,826,520 |
| 2018-01-22 | $99.34 | $100.00 | $98.42 | $99.13 | $46.06 | 2,552,002 |
| 2018-01-19 | $101.89 | $101.90 | $98.57 | $99.19 | $46.09 | 5,782,938 |
| 2018-01-18 | $102.79 | $103.26 | $102.10 | $102.91 | $47.82 | 1,944,604 |
| 2018-01-17 | $101.76 | $103.10 | $101.43 | $102.65 | $47.70 | 1,380,198 |
| 2018-01-16 | $101.05 | $101.98 | $100.94 | $101.29 | $47.07 | 1,841,252 |
| 2018-01-12 | $101.28 | $101.98 | $100.62 | $101.01 | $46.94 | 1,145,436 |
| 2018-01-11 | $101.52 | $101.85 | $100.82 | $101.00 | $46.93 | 1,529,406 |
| 2018-01-10 | $102.43 | $102.80 | $101.24 | $101.58 | $47.20 | 1,097,136 |
| 2018-01-09 | $103.30 | $103.82 | $103.08 | $103.12 | $47.92 | 1,138,994 |
| 2018-01-08 | $102.82 | $103.59 | $102.68 | $103.22 | $47.96 | 1,459,482 |
| 2018-01-05 | $102.51 | $103.30 | $101.74 | $103.11 | $47.91 | 1,810,460 |
| 2018-01-04 | $101.33 | $102.84 | $100.94 | $102.11 | $47.45 | 1,522,984 |
| 2018-01-03 | $101.08 | $101.55 | $100.37 | $101.47 | $47.15 | 1,640,340 |
| 2018-01-02 | $102.01 | $102.32 | $100.53 | $101.23 | $47.04 | 1,680,202 |
| 2017-12-29 | $102.47 | $103.06 | $101.84 | $101.91 | $47.35 | 1,436,498 |
| 2017-12-28 | $101.89 | $102.32 | $101.74 | $102.24 | $47.51 | 1,761,472 |
| 2017-12-27 | $102.41 | $102.78 | $101.81 | $102.13 | $47.22 | 858,902 |
| 2017-12-26 | $101.98 | $102.70 | $101.90 | $102.01 | $47.16 | 694,926 |
| 2017-12-22 | $101.65 | $102.34 | $100.98 | $101.92 | $47.12 | 955,850 |
| 2017-12-21 | $101.63 | $101.77 | $100.99 | $101.15 | $46.76 | 1,230,400 |
| 2017-12-20 | $101.97 | $101.97 | $100.25 | $101.40 | $46.88 | 1,510,914 |
| 2017-12-19 | $102.05 | $102.86 | $101.57 | $101.57 | $46.96 | 1,326,652 |
| 2017-12-18 | $101.75 | $102.85 | $101.61 | $101.69 | $47.01 | 1,542,688 |
| 2017-12-15 | $100.59 | $101.81 | $100.50 | $101.43 | $46.89 | 2,571,584 |
| 2017-12-14 | $101.02 | $101.02 | $100.23 | $100.24 | $46.34 | 1,174,394 |
| 2017-12-13 | $101.47 | $101.47 | $100.35 | $100.96 | $46.67 | 1,363,624 |
| 2017-12-12 | $101.00 | $101.65 | $100.25 | $101.07 | $46.73 | 1,951,386 |
| 2017-12-11 | $100.91 | $101.17 | $99.41 | $100.52 | $46.47 | 2,411,656 |
| 2017-12-08 | $102.03 | $102.35 | $100.89 | $101.16 | $46.77 | 2,046,684 |
| 2017-12-07 | $103.13 | $103.16 | $101.95 | $102.14 | $47.22 | 2,133,046 |
| 2017-12-06 | $102.95 | $103.60 | $102.78 | $103.00 | $47.62 | 1,392,884 |
| 2017-12-05 | $104.67 | $104.76 | $102.69 | $102.96 | $47.60 | 2,015,710 |
| 2017-12-04 | $103.29 | $104.74 | $102.90 | $104.48 | $48.30 | 1,945,040 |
| 2017-12-01 | $102.23 | $102.99 | $100.80 | $102.85 | $47.55 | 1,849,488 |
| 2017-11-30 | $102.56 | $103.94 | $101.72 | $102.18 | $47.24 | 3,103,792 |
| 2017-11-29 | $101.06 | $103.37 | $100.48 | $102.12 | $47.21 | 2,312,798 |
| 2017-11-28 | $100.26 | $100.97 | $99.92 | $100.81 | $46.61 | 1,890,614 |
| 2017-11-27 | $99.44 | $100.26 | $99.12 | $100.12 | $46.29 | 1,446,272 |
| 2017-11-24 | $99.32 | $99.75 | $99.06 | $99.13 | $45.83 | 428,566 |
| 2017-11-22 | $99.89 | $100.14 | $98.70 | $99.01 | $45.77 | 1,351,226 |
| 2017-11-21 | $100.07 | $101.57 | $99.81 | $100.06 | $46.26 | 1,739,606 |
| 2017-11-20 | $99.37 | $101.28 | $99.37 | $100.08 | $46.27 | 2,035,856 |
| 2017-11-17 | $99.06 | $100.57 | $99.06 | $99.33 | $45.92 | 4,634,364 |
| 2017-11-16 | $97.15 | $99.96 | $96.99 | $99.55 | $46.02 | 2,719,846 |
| 2017-11-15 | $98.34 | $98.46 | $96.40 | $96.49 | $44.61 | 1,592,324 |
| 2017-11-14 | $96.81 | $98.61 | $96.55 | $98.58 | $45.57 | 2,472,974 |
| 2017-11-13 | $96.98 | $97.78 | $96.89 | $96.96 | $44.83 | 1,560,260 |
| 2017-11-10 | $95.48 | $97.08 | $95.43 | $96.92 | $44.81 | 1,679,250 |
| 2017-11-09 | $96.44 | $96.84 | $95.38 | $95.51 | $44.15 | 1,658,006 |
| 2017-11-08 | $95.32 | $96.57 | $95.32 | $96.43 | $44.58 | 1,714,588 |
| 2017-11-07 | $93.83 | $95.39 | $93.70 | $95.18 | $44.00 | 2,982,582 |
| 2017-11-06 | $96.90 | $97.00 | $93.93 | $93.99 | $43.45 | 2,700,762 |
| 2017-11-03 | $98.01 | $98.35 | $96.74 | $96.90 | $44.80 | 2,209,644 |
| 2017-11-02 | $99.73 | $99.89 | $97.68 | $98.05 | $45.33 | 1,767,658 |
| 2017-11-01 | $99.94 | $100.34 | $99.12 | $99.85 | $46.16 | 2,596,216 |
| 2017-10-31 | $98.67 | $100.17 | $98.34 | $99.53 | $46.01 | 1,966,514 |
| 2017-10-30 | $99.50 | $99.57 | $97.96 | $97.98 | $45.30 | 1,826,352 |
| 2017-10-27 | $98.91 | $99.43 | $98.46 | $99.36 | $45.93 | 1,330,700 |
| 2017-10-26 | $99.44 | $99.44 | $98.65 | $99.04 | $45.79 | 1,246,328 |
| 2017-10-25 | $98.76 | $98.96 | $98.02 | $98.86 | $45.70 | 1,253,734 |
| 2017-10-24 | $99.17 | $99.47 | $98.66 | $99.16 | $45.84 | 1,488,230 |
| 2017-10-23 | $99.15 | $99.28 | $98.53 | $99.22 | $45.87 | 1,661,068 |
| 2017-10-20 | $99.72 | $99.77 | $98.79 | $99.26 | $45.89 | 1,892,854 |
| 2017-10-19 | $99.01 | $99.60 | $98.40 | $99.37 | $45.94 | 1,819,468 |
| 2017-10-18 | $99.29 | $99.53 | $98.78 | $99.14 | $45.83 | 1,307,460 |
| 2017-10-17 | $99.04 | $99.39 | $98.36 | $99.17 | $45.85 | 1,336,234 |
| 2017-10-16 | $98.55 | $99.39 | $98.50 | $99.13 | $45.83 | 1,041,114 |
| 2017-10-13 | $99.13 | $99.18 | $98.38 | $98.51 | $45.54 | 1,444,556 |
| 2017-10-12 | $98.43 | $99.24 | $98.29 | $99.02 | $45.78 | 1,283,222 |
| 2017-10-11 | $97.54 | $98.49 | $97.54 | $98.29 | $45.44 | 1,367,080 |
| 2017-10-10 | $97.21 | $97.75 | $96.88 | $97.45 | $45.05 | 1,839,376 |
| 2017-10-09 | $98.35 | $98.61 | $96.81 | $96.83 | $44.77 | 2,456,248 |
| 2017-10-06 | $97.79 | $98.25 | $97.50 | $98.18 | $45.39 | 3,105,718 |
| 2017-10-05 | $99.73 | $100.15 | $98.22 | $98.32 | $45.24 | 3,413,452 |
| 2017-10-04 | $98.52 | $100.14 | $97.91 | $99.77 | $45.90 | 4,527,850 |
| 2017-10-03 | $99.74 | $99.77 | $97.77 | $98.08 | $45.13 | 3,540,000 |
| 2017-10-02 | $102.64 | $102.76 | $99.46 | $99.77 | $45.90 | 3,230,444 |
| 2017-09-29 | $102.26 | $103.57 | $102.05 | $102.64 | $47.23 | 6,351,422 |
| 2017-09-28 | $99.08 | $102.66 | $99.07 | $101.65 | $46.77 | 5,198,000 |
| 2017-09-27 | $97.36 | $97.36 | $95.47 | $96.45 | $44.38 | 2,719,236 |
| 2017-09-26 | $96.94 | $97.65 | $96.56 | $97.28 | $44.76 | 2,123,228 |
| 2017-09-25 | $96.10 | $96.78 | $95.60 | $96.78 | $44.53 | 2,208,714 |
| 2017-09-22 | $97.11 | $97.54 | $96.02 | $96.06 | $44.20 | 1,379,686 |
| 2017-09-21 | $97.69 | $98.17 | $96.68 | $96.85 | $44.56 | 1,397,626 |
| 2017-09-20 | $98.15 | $98.42 | $97.32 | $97.72 | $44.96 | 1,798,484 |
| 2017-09-19 | $98.99 | $99.00 | $98.00 | $98.65 | $45.39 | 1,596,562 |
| 2017-09-18 | $99.48 | $99.54 | $98.53 | $98.93 | $45.52 | 1,741,126 |
| 2017-09-15 | $98.46 | $99.37 | $98.39 | $98.94 | $45.52 | 4,558,072 |
| 2017-09-14 | $98.22 | $98.75 | $97.69 | $98.47 | $45.31 | 1,815,408 |
| 2017-09-13 | $98.59 | $99.25 | $98.22 | $98.36 | $45.26 | 1,250,208 |
| 2017-09-12 | $97.94 | $98.75 | $97.14 | $98.67 | $45.40 | 2,303,872 |
| 2017-09-11 | $97.87 | $98.62 | $97.64 | $98.04 | $45.11 | 1,915,662 |
| 2017-09-08 | $96.34 | $97.67 | $96.05 | $97.60 | $44.91 | 2,059,788 |
| 2017-09-07 | $97.71 | $98.19 | $95.86 | $96.63 | $44.46 | 2,193,576 |
| 2017-09-06 | $96.58 | $97.56 | $96.09 | $97.54 | $44.88 | 1,607,622 |
| 2017-09-05 | $96.00 | $96.87 | $95.58 | $96.27 | $44.29 | 1,474,036 |
| 2017-09-01 | $95.62 | $96.27 | $95.20 | $96.14 | $44.23 | 1,560,366 |
| 2017-08-31 | $95.11 | $95.61 | $94.79 | $95.13 | $43.77 | 1,611,192 |
| 2017-08-30 | $95.19 | $95.88 | $94.92 | $95.58 | $43.98 | 1,145,796 |
| 2017-08-29 | $94.64 | $95.55 | $94.50 | $95.36 | $43.88 | 1,368,550 |
| 2017-08-28 | $95.22 | $95.22 | $94.50 | $94.65 | $43.55 | 1,459,822 |
| 2017-08-25 | $95.10 | $95.25 | $94.44 | $94.91 | $43.67 | 1,623,998 |
| 2017-08-24 | $96.96 | $97.27 | $94.77 | $94.78 | $43.61 | 2,051,530 |
| 2017-08-23 | $97.10 | $97.40 | $96.75 | $97.06 | $44.66 | 871,542 |
| 2017-08-22 | $96.40 | $97.49 | $96.12 | $97.30 | $44.77 | 1,598,802 |
| 2017-08-21 | $96.38 | $96.50 | $95.70 | $96.23 | $44.28 | 1,913,594 |
| 2017-08-18 | $96.52 | $96.79 | $95.69 | $96.09 | $44.21 | 1,373,972 |
| 2017-08-17 | $97.62 | $98.27 | $96.56 | $96.63 | $44.46 | 1,747,782 |
| 2017-08-16 | $96.75 | $98.45 | $96.68 | $97.97 | $45.08 | 2,046,874 |
| 2017-08-15 | $98.14 | $98.24 | $96.41 | $96.75 | $44.52 | 2,571,430 |
| 2017-08-14 | $97.43 | $99.72 | $97.34 | $98.03 | $45.10 | 2,300,132 |
| 2017-08-11 | $95.54 | $97.73 | $95.23 | $97.03 | $44.64 | 3,925,168 |
| 2017-08-10 | $95.37 | $96.14 | $94.78 | $95.20 | $43.80 | 2,838,030 |
| 2017-08-09 | $93.55 | $97.44 | $93.55 | $95.76 | $44.06 | 11,451,794 |
| 2017-08-08 | $93.95 | $94.87 | $92.93 | $93.01 | $42.79 | 3,235,722 |
| 2017-08-07 | $94.55 | $95.26 | $94.52 | $95.05 | $43.73 | 855,926 |
| 2017-08-04 | $95.35 | $95.35 | $94.17 | $94.51 | $43.48 | 941,654 |
| 2017-08-03 | $95.65 | $96.18 | $95.04 | $95.18 | $43.79 | 1,135,652 |
| 2017-08-02 | $95.17 | $95.95 | $94.32 | $95.63 | $44.00 | 1,915,062 |
| 2017-08-01 | $95.30 | $95.85 | $94.55 | $95.25 | $43.82 | 1,239,526 |
| 2017-07-31 | $95.55 | $95.90 | $95.05 | $95.30 | $43.85 | 2,090,514 |
| 2017-07-28 | $96.56 | $96.60 | $94.51 | $95.52 | $43.95 | 2,022,818 |
| 2017-07-27 | $94.91 | $95.25 | $94.13 | $95.25 | $43.82 | 1,495,428 |
| 2017-07-26 | $94.81 | $95.53 | $94.36 | $94.70 | $43.57 | 2,220,448 |
| 2017-07-25 | $94.19 | $94.85 | $93.83 | $94.81 | $43.62 | 2,089,052 |
| 2017-07-24 | $93.66 | $94.45 | $93.33 | $93.95 | $43.23 | 2,127,216 |
| 2017-07-21 | $92.42 | $93.68 | $92.42 | $93.67 | $43.10 | 3,499,202 |
| 2017-07-20 | $92.30 | $93.34 | $92.21 | $92.48 | $42.55 | 3,697,362 |
| 2017-07-19 | $90.50 | $92.81 | $90.25 | $92.07 | $42.36 | 9,789,200 |
| 2017-07-18 | $97.37 | $97.58 | $97.01 | $97.14 | $44.69 | 1,830,996 |
| 2017-07-17 | $97.61 | $97.61 | $97.04 | $97.28 | $44.76 | 1,214,874 |
| 2017-07-14 | $97.23 | $97.87 | $97.18 | $97.67 | $44.94 | 1,429,100 |
| 2017-07-13 | $97.38 | $97.38 | $96.41 | $96.94 | $44.60 | 2,043,178 |
| 2017-07-12 | $96.90 | $97.65 | $96.70 | $97.20 | $44.72 | 2,647,670 |
| 2017-07-11 | $94.90 | $96.38 | $94.54 | $96.25 | $44.28 | 2,514,028 |
| 2017-07-10 | $96.12 | $96.12 | $94.95 | $94.97 | $43.70 | 1,011,672 |
| 2017-07-07 | $96.03 | $96.75 | $95.70 | $95.75 | $44.05 | 1,215,336 |
| 2017-07-06 | $95.94 | $96.25 | $95.53 | $95.74 | $44.05 | 1,416,014 |
| 2017-07-05 | $97.43 | $98.26 | $96.75 | $96.75 | $44.30 | 2,001,710 |
| 2017-07-03 | $97.87 | $98.00 | $97.11 | $97.30 | $44.55 | 1,051,510 |
| 2017-06-30 | $96.26 | $98.23 | $95.90 | $97.51 | $44.65 | 2,553,006 |
| 2017-06-29 | $98.07 | $98.44 | $95.10 | $95.36 | $43.66 | 3,629,832 |
| 2017-06-28 | $99.09 | $99.78 | $98.15 | $98.95 | $45.30 | 2,153,234 |
| 2017-06-27 | $99.45 | $100.27 | $98.52 | $98.53 | $45.11 | 1,281,058 |
| 2017-06-26 | $100.66 | $101.09 | $100.28 | $100.41 | $45.97 | 991,152 |
| 2017-06-23 | $99.99 | $100.66 | $99.75 | $100.23 | $45.89 | 1,179,888 |
| 2017-06-22 | $100.02 | $100.20 | $99.30 | $99.71 | $45.65 | 1,279,714 |
| 2017-06-21 | $101.53 | $101.81 | $99.92 | $100.02 | $45.79 | 1,226,966 |
| 2017-06-20 | $102.16 | $102.26 | $100.97 | $101.10 | $46.29 | 1,153,410 |
| 2017-06-19 | $102.21 | $102.50 | $100.77 | $102.16 | $46.77 | 1,152,116 |
| 2017-06-16 | $104.81 | $104.89 | $100.83 | $101.83 | $46.62 | 2,580,964 |
| 2017-06-15 | $105.29 | $105.81 | $104.77 | $105.53 | $48.32 | 924,640 |
| 2017-06-14 | $105.23 | $106.50 | $104.89 | $105.41 | $48.26 | 867,870 |
| 2017-06-13 | $104.50 | $105.32 | $103.63 | $104.98 | $48.07 | 632,628 |
| 2017-06-12 | $104.30 | $104.90 | $103.73 | $104.54 | $47.86 | 760,938 |
| 2017-06-09 | $104.21 | $104.72 | $104.01 | $104.40 | $47.80 | 768,592 |
| 2017-06-08 | $105.98 | $105.98 | $104.14 | $104.51 | $47.85 | 872,398 |
| 2017-06-07 | $105.56 | $106.23 | $105.18 | $105.92 | $48.50 | 883,670 |
| 2017-06-06 | $105.40 | $105.74 | $105.01 | $105.28 | $48.20 | 669,396 |
| 2017-06-05 | $105.28 | $105.56 | $104.68 | $105.40 | $48.26 | 656,236 |
| 2017-06-02 | $105.57 | $105.85 | $104.54 | $105.42 | $48.27 | 925,274 |
| 2017-06-01 | $104.53 | $105.47 | $104.06 | $105.47 | $48.29 | 1,019,426 |
| 2017-05-31 | $103.88 | $104.54 | $103.79 | $104.15 | $47.69 | 925,994 |
| 2017-05-30 | $104.34 | $104.34 | $103.29 | $103.72 | $47.49 | 612,156 |
| 2017-05-26 | $104.27 | $104.82 | $104.00 | $104.48 | $47.84 | 669,170 |
| 2017-05-25 | $103.60 | $104.48 | $103.32 | $104.18 | $47.70 | 761,440 |
| 2017-05-24 | $102.74 | $103.54 | $102.44 | $103.51 | $47.39 | 695,886 |
| 2017-05-23 | $102.37 | $103.19 | $102.00 | $102.53 | $46.94 | 854,102 |
| 2017-05-22 | $101.00 | $102.39 | $100.63 | $102.27 | $46.82 | 747,830 |
| 2017-05-19 | $100.11 | $101.09 | $99.67 | $100.99 | $46.24 | 1,024,634 |
| 2017-05-18 | $100.41 | $100.47 | $99.62 | $100.11 | $45.84 | 1,056,438 |
| 2017-05-17 | $99.52 | $100.89 | $99.21 | $100.35 | $45.95 | 1,187,538 |
| 2017-05-16 | $100.42 | $100.48 | $99.45 | $99.49 | $45.55 | 824,484 |
| 2017-05-15 | $99.38 | $100.41 | $99.32 | $100.31 | $45.93 | 1,228,160 |
| 2017-05-12 | $99.91 | $100.05 | $99.31 | $99.40 | $45.51 | 757,980 |
| 2017-05-11 | $99.59 | $100.09 | $99.40 | $100.04 | $45.80 | 822,792 |
| 2017-05-10 | $99.71 | $99.99 | $99.53 | $99.97 | $45.77 | 804,346 |
| 2017-05-09 | $100.39 | $100.54 | $99.58 | $99.72 | $45.66 | 742,012 |
| 2017-05-08 | $100.12 | $100.77 | $99.79 | $100.42 | $45.98 | 854,032 |
| 2017-05-05 | $100.50 | $101.05 | $99.82 | $100.16 | $45.86 | 984,708 |
| 2017-05-04 | $99.56 | $102.03 | $99.56 | $100.33 | $45.94 | 1,466,916 |
| 2017-05-03 | $99.45 | $99.76 | $99.06 | $99.37 | $45.50 | 820,444 |
| 2017-05-02 | $99.24 | $99.64 | $98.90 | $99.36 | $45.49 | 1,029,054 |
| 2017-05-01 | $100.03 | $100.23 | $99.19 | $99.19 | $45.41 | 611,574 |
| 2017-04-28 | $100.00 | $100.04 | $99.52 | $99.90 | $45.74 | 1,310,688 |
| 2017-04-27 | $99.92 | $100.46 | $99.61 | $100.02 | $45.79 | 661,540 |
| 2017-04-26 | $100.73 | $100.90 | $99.71 | $99.72 | $45.66 | 1,207,270 |
| 2017-04-25 | $101.09 | $101.20 | $100.19 | $100.68 | $46.10 | 987,230 |
| 2017-04-24 | $100.77 | $101.12 | $100.38 | $101.08 | $46.28 | 1,589,986 |
| 2017-04-21 | $100.36 | $100.58 | $100.26 | $100.40 | $45.97 | 945,012 |
| 2017-04-20 | $100.51 | $100.79 | $100.27 | $100.44 | $45.99 | 1,058,778 |
| 2017-04-19 | $100.67 | $100.97 | $100.13 | $100.52 | $46.02 | 979,316 |
| 2017-04-18 | $100.16 | $101.35 | $100.16 | $100.69 | $46.10 | 1,243,954 |
| 2017-04-17 | $99.42 | $100.13 | $99.05 | $100.11 | $45.84 | 1,380,698 |
| 2017-04-13 | $99.74 | $100.17 | $99.11 | $99.19 | $45.41 | 932,754 |
| 2017-04-12 | $99.70 | $100.57 | $99.33 | $99.84 | $45.71 | 2,549,032 |
| 2017-04-11 | $99.44 | $99.94 | $98.98 | $99.67 | $45.63 | 1,765,354 |
| 2017-04-10 | $99.66 | $100.11 | $99.30 | $99.77 | $45.68 | 1,226,324 |
| 2017-04-07 | $100.28 | $100.28 | $99.56 | $99.59 | $45.60 | 1,777,250 |
| 2017-04-06 | $100.52 | $100.52 | $99.71 | $100.08 | $45.82 | 1,770,974 |
| 2017-04-05 | $99.21 | $100.88 | $99.06 | $100.64 | $45.86 | 2,793,122 |
| 2017-04-04 | $98.27 | $98.47 | $97.34 | $98.42 | $44.85 | 1,719,902 |
| 2017-04-03 | $98.20 | $98.92 | $97.61 | $98.15 | $44.73 | 1,965,926 |
| 2017-03-31 | $97.37 | $97.91 | $97.25 | $97.55 | $44.46 | 1,729,448 |
| 2017-03-30 | $97.75 | $97.98 | $97.10 | $97.53 | $44.45 | 1,728,250 |
| 2017-03-29 | $98.01 | $98.68 | $97.66 | $98.05 | $44.68 | 2,915,130 |
| 2017-03-28 | $100.00 | $100.92 | $98.24 | $98.43 | $44.86 | 3,054,984 |
| 2017-03-27 | $100.59 | $101.52 | $100.49 | $101.36 | $46.19 | 1,742,350 |
| 2017-03-24 | $101.43 | $101.69 | $100.91 | $101.01 | $46.03 | 1,053,868 |
| 2017-03-23 | $101.27 | $101.89 | $101.07 | $101.22 | $46.13 | 1,008,622 |
| 2017-03-22 | $101.63 | $102.04 | $100.78 | $101.36 | $46.19 | 1,186,176 |
| 2017-03-21 | $101.84 | $102.42 | $101.51 | $101.67 | $46.33 | 1,418,618 |
| 2017-03-20 | $101.98 | $102.22 | $101.63 | $102.02 | $46.49 | 1,132,494 |
| 2017-03-17 | $101.69 | $102.27 | $101.30 | $102.00 | $46.48 | 1,728,282 |
| 2017-03-16 | $101.91 | $102.08 | $101.23 | $101.48 | $46.25 | 1,135,252 |
| 2017-03-15 | $100.80 | $102.08 | $100.61 | $101.87 | $46.42 | 1,484,020 |
| 2017-03-14 | $100.16 | $100.78 | $100.14 | $100.66 | $45.87 | 988,158 |
| 2017-03-13 | $100.05 | $100.39 | $99.88 | $100.38 | $45.74 | 1,240,478 |
| 2017-03-10 | $100.48 | $100.80 | $99.91 | $100.32 | $45.72 | 1,186,178 |
| 2017-03-09 | $99.18 | $100.12 | $99.08 | $99.99 | $45.57 | 1,316,296 |
| 2017-03-08 | $98.71 | $99.31 | $98.55 | $98.95 | $45.09 | 1,191,240 |
| 2017-03-07 | $99.24 | $99.68 | $98.94 | $99.00 | $45.12 | 1,094,014 |
| 2017-03-06 | $99.02 | $99.46 | $98.70 | $99.24 | $45.23 | 1,031,290 |
| 2017-03-03 | $99.32 | $99.46 | $98.84 | $99.43 | $45.31 | 1,033,716 |
| 2017-03-02 | $98.96 | $99.68 | $98.65 | $99.36 | $45.28 | 1,130,302 |
| 2017-03-01 | $98.34 | $99.34 | $97.52 | $99.06 | $45.14 | 1,380,890 |
| 2017-02-28 | $97.59 | $98.83 | $97.59 | $98.42 | $44.85 | 1,618,228 |
| 2017-02-27 | $99.23 | $99.66 | $97.36 | $97.50 | $44.43 | 1,769,720 |
| 2017-02-24 | $98.90 | $99.46 | $98.45 | $99.33 | $45.27 | 1,542,402 |
| 2017-02-23 | $98.17 | $99.41 | $97.88 | $98.91 | $45.07 | 2,630,416 |
| 2017-02-22 | $98.13 | $98.37 | $97.74 | $98.01 | $44.66 | 1,339,608 |
| 2017-02-21 | $97.83 | $98.73 | $97.54 | $98.52 | $44.90 | 2,110,340 |
| 2017-02-17 | $95.87 | $97.79 | $95.67 | $97.59 | $44.47 | 2,576,240 |
| 2017-02-16 | $96.73 | $97.50 | $95.88 | $96.44 | $43.95 | 1,777,386 |
| 2017-02-15 | $96.67 | $97.07 | $95.08 | $97.04 | $44.22 | 1,830,976 |
| 2017-02-14 | $97.07 | $97.28 | $96.25 | $96.85 | $44.14 | 1,121,550 |
| 2017-02-13 | $97.25 | $97.52 | $96.76 | $97.28 | $44.33 | 1,440,052 |
| 2017-02-10 | $96.97 | $97.86 | $96.41 | $97.25 | $44.32 | 1,277,888 |
| 2017-02-09 | $96.14 | $97.55 | $96.14 | $97.05 | $44.23 | 1,382,934 |
| 2017-02-08 | $95.45 | $96.79 | $95.45 | $96.50 | $43.98 | 1,884,756 |
| 2017-02-07 | $94.61 | $95.82 | $94.61 | $95.56 | $43.55 | 1,478,138 |
| 2017-02-06 | $95.78 | $95.78 | $94.49 | $94.51 | $43.07 | 1,494,116 |
| 2017-02-03 | $95.72 | $96.46 | $95.28 | $95.86 | $43.68 | 1,168,610 |
| 2017-02-02 | $94.78 | $95.59 | $94.61 | $95.08 | $43.33 | 1,532,974 |
| 2017-02-01 | $95.27 | $95.65 | $94.25 | $94.55 | $43.09 | 1,805,698 |
| 2017-01-31 | $95.54 | $95.80 | $94.97 | $95.55 | $43.54 | 2,460,566 |
| 2017-01-30 | $95.84 | $95.95 | $94.84 | $95.48 | $43.51 | 1,645,906 |
| 2017-01-27 | $96.05 | $96.12 | $95.21 | $95.88 | $43.69 | 1,793,932 |
| 2017-01-26 | $95.76 | $96.14 | $95.35 | $95.60 | $43.57 | 1,909,780 |
| 2017-01-25 | $93.83 | $96.22 | $93.67 | $95.79 | $43.65 | 2,777,752 |
| 2017-01-24 | $93.22 | $94.49 | $93.21 | $94.05 | $42.86 | 2,446,186 |
| 2017-01-23 | $93.30 | $93.31 | $92.80 | $93.17 | $42.46 | 923,252 |
| 2017-01-20 | $93.44 | $93.80 | $92.84 | $93.31 | $42.52 | 1,173,068 |
| 2017-01-19 | $92.94 | $93.11 | $92.75 | $93.01 | $42.39 | 1,559,852 |
| 2017-01-18 | $92.82 | $93.11 | $92.65 | $93.06 | $42.41 | 930,590 |
| 2017-01-17 | $91.34 | $92.68 | $91.01 | $92.68 | $42.24 | 1,474,174 |
| 2017-01-13 | $90.54 | $91.69 | $90.54 | $91.37 | $41.64 | 2,049,202 |
| 2017-01-12 | $90.01 | $90.77 | $89.84 | $90.70 | $41.33 | 1,415,902 |
| 2017-01-11 | $89.81 | $90.57 | $89.65 | $90.23 | $41.12 | 1,001,624 |
| 2017-01-10 | $89.84 | $90.17 | $89.75 | $89.79 | $40.92 | 1,868,742 |
| 2017-01-09 | $91.41 | $91.63 | $89.96 | $90.14 | $41.08 | 1,672,188 |
| 2017-01-06 | $91.55 | $91.87 | $91.04 | $91.40 | $41.65 | 2,560,436 |
| 2017-01-05 | $93.24 | $93.33 | $91.43 | $91.49 | $41.69 | 2,789,800 |
| 2017-01-04 | $93.86 | $93.96 | $93.26 | $93.32 | $42.53 | 1,335,726 |
| 2017-01-03 | $93.76 | $93.80 | $93.04 | $93.59 | $42.65 | 1,027,752 |
| 2016-12-30 | $93.54 | $93.71 | $93.05 | $93.33 | $42.53 | 1,144,420 |
| 2016-12-29 | $92.91 | $93.79 | $92.91 | $93.67 | $42.69 | 1,158,808 |
| 2016-12-28 | $92.68 | $93.62 | $92.54 | $92.79 | $42.29 | 1,028,748 |
| 2016-12-27 | $93.18 | $93.63 | $92.87 | $93.05 | $42.19 | 705,090 |
| 2016-12-23 | $92.85 | $93.39 | $92.52 | $93.05 | $42.19 | 686,776 |
| 2016-12-22 | $93.26 | $93.79 | $92.70 | $92.86 | $42.10 | 1,423,098 |
| 2016-12-21 | $92.85 | $93.82 | $92.85 | $93.22 | $42.27 | 834,808 |
| 2016-12-20 | $92.44 | $92.97 | $91.53 | $92.77 | $42.06 | 941,820 |
| 2016-12-19 | $92.50 | $93.27 | $91.86 | $92.63 | $42.00 | 990,152 |
| 2016-12-16 | $92.60 | $93.56 | $92.17 | $92.44 | $41.91 | 2,303,978 |
| 2016-12-15 | $92.17 | $93.24 | $91.83 | $92.35 | $41.87 | 1,521,536 |
| 2016-12-14 | $93.88 | $94.20 | $91.92 | $92.09 | $41.76 | 1,336,062 |
| 2016-12-13 | $93.62 | $94.19 | $93.41 | $93.70 | $42.49 | 980,008 |
| 2016-12-12 | $92.33 | $93.54 | $92.32 | $93.37 | $42.34 | 953,126 |
| 2016-12-09 | $91.30 | $92.50 | $91.30 | $92.43 | $41.91 | 1,779,278 |
| 2016-12-08 | $91.96 | $92.14 | $91.11 | $91.42 | $41.45 | 1,102,608 |
| 2016-12-07 | $90.61 | $92.00 | $90.28 | $91.92 | $41.68 | 1,547,548 |
| 2016-12-06 | $90.87 | $91.36 | $89.26 | $90.38 | $40.98 | 1,684,424 |
| 2016-12-05 | $89.06 | $90.12 | $89.03 | $89.59 | $40.62 | 1,835,848 |
| 2016-12-02 | $89.08 | $89.70 | $88.79 | $89.05 | $40.38 | 1,423,342 |
| 2016-12-01 | $90.86 | $91.27 | $88.64 | $88.78 | $40.25 | 2,767,330 |
| 2016-11-30 | $92.76 | $93.01 | $91.16 | $91.20 | $41.35 | 1,868,954 |
| 2016-11-29 | $92.41 | $93.31 | $92.17 | $93.13 | $42.23 | 1,102,864 |
| 2016-11-28 | $92.17 | $92.91 | $92.00 | $92.38 | $41.89 | 1,125,886 |
| 2016-11-25 | $91.28 | $92.30 | $91.28 | $92.30 | $41.85 | 656,908 |
| 2016-11-23 | $92.20 | $92.85 | $90.95 | $91.08 | $41.30 | 978,410 |
| 2016-11-22 | $92.41 | $92.99 | $92.06 | $92.84 | $42.10 | 1,675,586 |
| 2016-11-21 | $91.12 | $92.26 | $91.10 | $91.88 | $41.66 | 1,100,292 |
| 2016-11-18 | $91.30 | $91.88 | $91.04 | $91.20 | $41.35 | 1,159,276 |
| 2016-11-17 | $91.98 | $91.98 | $90.82 | $91.40 | $41.44 | 1,435,342 |
| 2016-11-16 | $91.83 | $92.44 | $91.62 | $91.87 | $41.66 | 960,348 |
| 2016-11-15 | $92.37 | $92.97 | $91.80 | $92.06 | $41.74 | 1,231,256 |
| 2016-11-14 | $91.40 | $92.44 | $90.78 | $91.91 | $41.67 | 1,128,216 |
| 2016-11-11 | $91.56 | $92.15 | $90.66 | $91.52 | $41.50 | 1,204,650 |
| 2016-11-10 | $94.19 | $94.41 | $91.46 | $91.57 | $41.52 | 1,777,414 |
| 2016-11-09 | $93.52 | $94.85 | $91.53 | $94.55 | $42.87 | 1,580,026 |
| 2016-11-08 | $94.24 | $96.13 | $94.24 | $95.77 | $43.42 | 1,485,418 |
| 2016-11-07 | $94.10 | $94.27 | $92.92 | $94.24 | $42.73 | 1,520,506 |
| 2016-11-04 | $94.76 | $95.02 | $93.34 | $93.35 | $42.33 | 1,042,760 |
| 2016-11-03 | $94.84 | $95.00 | $94.56 | $94.86 | $43.01 | 1,124,434 |
| 2016-11-02 | $94.77 | $95.24 | $94.52 | $94.80 | $42.98 | 931,396 |
| 2016-11-01 | $95.89 | $96.43 | $94.59 | $94.81 | $42.99 | 1,351,394 |
| 2016-10-31 | $95.60 | $96.03 | $95.19 | $95.87 | $43.47 | 1,729,404 |
| 2016-10-28 | $94.55 | $95.83 | $94.55 | $95.40 | $43.26 | 1,041,674 |
| 2016-10-27 | $95.38 | $95.69 | $94.36 | $94.53 | $42.86 | 1,023,684 |
| 2016-10-26 | $95.81 | $95.88 | $95.23 | $95.44 | $43.27 | 998,146 |
| 2016-10-25 | $97.42 | $97.42 | $95.53 | $95.91 | $43.49 | 2,426,342 |
| 2016-10-24 | $93.77 | $94.40 | $93.39 | $93.88 | $42.57 | 1,149,416 |
| 2016-10-21 | $93.59 | $93.77 | $92.86 | $93.54 | $42.41 | 1,006,990 |
| 2016-10-20 | $94.37 | $94.37 | $93.43 | $93.65 | $42.46 | 1,776,068 |
| 2016-10-19 | $95.00 | $95.33 | $93.95 | $94.21 | $42.72 | 1,128,024 |
| 2016-10-18 | $94.91 | $95.26 | $94.63 | $94.85 | $43.01 | 1,186,420 |
| 2016-10-17 | $94.43 | $94.66 | $94.08 | $94.33 | $42.77 | 729,178 |
| 2016-10-14 | $94.72 | $95.12 | $94.41 | $94.44 | $42.82 | 785,078 |
| 2016-10-13 | $94.11 | $94.91 | $93.99 | $94.61 | $42.90 | 1,136,218 |
| 2016-10-12 | $94.01 | $94.68 | $94.01 | $94.41 | $42.81 | 958,228 |
| 2016-10-11 | $94.96 | $95.45 | $93.89 | $94.16 | $42.69 | 1,196,942 |
| 2016-10-10 | $95.75 | $96.79 | $95.09 | $95.32 | $43.22 | 1,368,832 |
| 2016-10-07 | $95.41 | $95.95 | $94.73 | $95.56 | $43.33 | 2,200,226 |
| 2016-10-06 | $94.98 | $95.32 | $94.28 | $95.23 | $43.18 | 1,702,576 |
| 2016-10-05 | $96.44 | $96.63 | $95.59 | $95.83 | $43.26 | 3,781,644 |
| 2016-10-04 | $97.98 | $97.98 | $96.17 | $96.47 | $43.54 | 2,072,910 |
| 2016-10-03 | $98.16 | $99.90 | $96.93 | $96.93 | $43.75 | 2,782,148 |
| 2016-09-30 | $100.04 | $100.83 | $98.69 | $99.92 | $45.10 | 4,431,452 |
| 2016-09-29 | $97.54 | $98.32 | $97.12 | $97.39 | $43.96 | 1,601,116 |
| 2016-09-28 | $97.42 | $97.88 | $97.22 | $97.77 | $44.13 | 1,063,934 |
| 2016-09-27 | $97.12 | $97.74 | $96.61 | $97.55 | $44.03 | 1,417,992 |
| 2016-09-26 | $96.47 | $96.83 | $96.10 | $96.66 | $43.63 | 957,356 |
| 2016-09-23 | $97.13 | $97.30 | $96.52 | $96.71 | $43.65 | 976,528 |
| 2016-09-22 | $97.17 | $97.55 | $96.69 | $97.20 | $43.87 | 1,092,758 |
| 2016-09-21 | $96.35 | $96.59 | $95.51 | $96.47 | $43.54 | 1,826,082 |
| 2016-09-20 | $96.74 | $97.03 | $96.19 | $96.23 | $43.44 | 918,348 |
| 2016-09-19 | $95.75 | $96.67 | $95.49 | $96.38 | $43.50 | 1,224,944 |
| 2016-09-16 | $95.70 | $96.53 | $95.10 | $95.86 | $43.27 | 2,696,490 |
| 2016-09-15 | $96.72 | $98.14 | $96.39 | $98.05 | $44.26 | 1,234,790 |
| 2016-09-14 | $97.64 | $97.77 | $96.61 | $96.90 | $43.74 | 949,980 |
| 2016-09-13 | $97.45 | $98.46 | $97.25 | $97.35 | $43.94 | 1,635,348 |
| 2016-09-12 | $96.18 | $98.17 | $96.12 | $98.04 | $44.25 | 1,091,372 |
| 2016-09-09 | $98.91 | $98.91 | $96.16 | $96.18 | $43.41 | 1,425,596 |
| 2016-09-08 | $100.18 | $100.44 | $99.35 | $99.60 | $44.96 | 1,077,386 |
| 2016-09-07 | $101.74 | $101.74 | $100.04 | $100.59 | $45.40 | 899,530 |
| 2016-09-06 | $101.86 | $102.22 | $101.28 | $101.98 | $46.03 | 691,396 |
| 2016-09-02 | $101.33 | $102.03 | $101.27 | $101.86 | $45.98 | 859,170 |
| 2016-09-01 | $101.85 | $101.85 | $100.50 | $101.16 | $45.66 | 695,904 |
| 2016-08-31 | $101.40 | $102.06 | $101.12 | $101.96 | $46.02 | 1,266,488 |
| 2016-08-30 | $101.92 | $102.18 | $101.12 | $101.37 | $45.76 | 628,806 |
| 2016-08-29 | $101.58 | $102.23 | $101.38 | $102.20 | $46.13 | 706,770 |
| 2016-08-26 | $101.38 | $102.41 | $101.11 | $101.30 | $45.72 | 717,790 |
| 2016-08-25 | $101.62 | $102.47 | $101.32 | $101.64 | $45.88 | 773,568 |
| 2016-08-24 | $102.21 | $102.56 | $101.20 | $101.64 | $45.88 | 790,878 |
| 2016-08-23 | $102.80 | $102.91 | $101.85 | $102.41 | $46.23 | 1,133,836 |
| 2016-08-22 | $101.89 | $102.62 | $101.66 | $102.53 | $46.28 | 1,251,590 |
| 2016-08-19 | $101.34 | $101.87 | $100.89 | $101.86 | $45.98 | 1,026,602 |
| 2016-08-18 | $101.25 | $101.70 | $101.05 | $101.46 | $45.80 | 826,594 |
| 2016-08-17 | $100.55 | $101.14 | $100.18 | $101.11 | $45.64 | 877,714 |
| 2016-08-16 | $101.30 | $101.49 | $100.31 | $100.36 | $45.30 | 727,196 |
| 2016-08-15 | $101.65 | $101.65 | $100.80 | $101.19 | $45.68 | 792,010 |
| 2016-08-12 | $101.64 | $102.00 | $101.53 | $101.78 | $45.94 | 802,580 |
| 2016-08-11 | $101.79 | $101.90 | $101.17 | $101.59 | $45.86 | 993,550 |
| 2016-08-10 | $100.88 | $101.55 | $100.78 | $101.52 | $45.82 | 766,950 |
| 2016-08-09 | $100.62 | $101.02 | $100.00 | $100.89 | $45.54 | 812,924 |
| 2016-08-08 | $100.57 | $100.89 | $100.17 | $100.72 | $45.46 | 1,095,804 |
| 2016-08-05 | $100.84 | $101.25 | $100.01 | $100.32 | $45.28 | 853,758 |
| 2016-08-04 | $100.48 | $100.90 | $100.22 | $100.63 | $45.42 | 727,548 |
| 2016-08-03 | $101.49 | $101.57 | $100.01 | $100.26 | $45.26 | 954,804 |
| 2016-08-02 | $102.10 | $102.29 | $101.21 | $101.42 | $45.78 | 796,670 |
| 2016-08-01 | $102.16 | $102.31 | $101.34 | $102.18 | $46.12 | 1,047,056 |
| 2016-07-29 | $102.01 | $102.61 | $101.64 | $102.25 | $46.15 | 1,392,898 |
| 2016-07-28 | $101.72 | $102.12 | $101.02 | $101.96 | $46.02 | 750,058 |
| 2016-07-27 | $103.50 | $103.50 | $101.29 | $101.58 | $45.85 | 1,286,668 |
| 2016-07-26 | $104.52 | $104.82 | $103.41 | $103.47 | $46.70 | 868,744 |
| 2016-07-25 | $104.27 | $104.70 | $103.73 | $104.36 | $47.11 | 991,440 |
| 2016-07-22 | $103.85 | $104.56 | $103.66 | $104.26 | $47.06 | 1,012,372 |
| 2016-07-21 | $104.03 | $104.03 | $103.43 | $103.82 | $46.86 | 1,166,950 |
| 2016-07-20 | $105.34 | $105.34 | $104.00 | $104.03 | $46.96 | 1,012,574 |
| 2016-07-19 | $104.73 | $105.01 | $104.43 | $105.01 | $47.40 | 1,003,746 |
| 2016-07-18 | $105.14 | $105.57 | $104.56 | $104.89 | $47.35 | 592,680 |
| 2016-07-15 | $105.11 | $105.32 | $104.70 | $105.02 | $47.40 | 1,376,162 |
| 2016-07-14 | $104.75 | $105.64 | $104.68 | $104.86 | $47.33 | 1,301,120 |
| 2016-07-13 | $104.95 | $105.76 | $104.62 | $105.26 | $47.51 | 1,299,328 |
| 2016-07-12 | $105.77 | $106.04 | $104.64 | $104.76 | $47.29 | 1,572,516 |
| 2016-07-11 | $106.86 | $106.98 | $105.84 | $105.94 | $47.82 | 1,209,158 |
| 2016-07-08 | $106.19 | $107.03 | $105.16 | $106.96 | $48.28 | 1,736,682 |
| 2016-07-07 | $106.69 | $107.39 | $105.50 | $105.91 | $47.81 | 1,903,918 |
| 2016-07-06 | $106.48 | $107.34 | $106.18 | $106.67 | $47.95 | 2,526,060 |
| 2016-07-05 | $106.08 | $107.84 | $105.67 | $107.07 | $48.13 | 2,037,560 |
| 2016-07-01 | $106.97 | $107.09 | $105.73 | $105.87 | $47.59 | 2,441,586 |
| 2016-06-30 | $101.37 | $107.16 | $101.00 | $106.67 | $47.95 | 4,748,864 |
| 2016-06-29 | $102.72 | $103.41 | $101.75 | $102.71 | $46.17 | 2,298,688 |
| 2016-06-28 | $102.15 | $102.23 | $100.97 | $102.02 | $45.86 | 1,718,302 |
| 2016-06-27 | $101.32 | $101.95 | $100.71 | $101.65 | $45.70 | 1,946,818 |
| 2016-06-24 | $100.00 | $102.48 | $100.00 | $101.57 | $45.66 | 2,583,058 |
| 2016-06-23 | $101.52 | $102.40 | $100.87 | $102.40 | $46.03 | 1,989,474 |
| 2016-06-22 | $100.66 | $101.01 | $100.10 | $100.17 | $45.03 | 1,054,148 |
| 2016-06-21 | $100.55 | $101.42 | $100.15 | $100.83 | $45.33 | 915,152 |
| 2016-06-20 | $100.50 | $101.32 | $100.14 | $100.18 | $45.04 | 978,288 |
| 2016-06-17 | $100.28 | $100.40 | $99.07 | $100.06 | $44.98 | 1,159,750 |
| 2016-06-16 | $99.62 | $100.90 | $99.42 | $100.47 | $45.17 | 1,769,174 |
| 2016-06-15 | $99.28 | $100.02 | $98.86 | $99.69 | $44.82 | 1,850,530 |
| 2016-06-14 | $98.84 | $99.53 | $98.07 | $99.38 | $44.68 | 1,023,718 |
| 2016-06-13 | $99.85 | $100.28 | $98.87 | $98.96 | $44.49 | 863,530 |
| 2016-06-10 | $99.61 | $100.15 | $99.36 | $99.81 | $44.87 | 837,126 |
| 2016-06-09 | $98.77 | $100.22 | $98.24 | $100.10 | $45.00 | 662,144 |
| 2016-06-08 | $98.21 | $98.91 | $97.79 | $98.79 | $44.41 | 1,003,240 |
| 2016-06-07 | $97.76 | $98.35 | $97.42 | $97.87 | $44.00 | 1,105,190 |
| 2016-06-06 | $98.39 | $98.44 | $97.12 | $97.52 | $43.84 | 1,088,080 |
| 2016-06-03 | $97.08 | $98.57 | $97.02 | $98.48 | $44.27 | 1,365,502 |
| 2016-06-02 | $97.09 | $97.49 | $96.65 | $97.18 | $43.69 | 1,064,296 |
| 2016-06-01 | $97.11 | $97.79 | $96.67 | $97.26 | $43.72 | 1,159,356 |
| 2016-05-31 | $97.99 | $98.00 | $96.59 | $97.07 | $43.64 | 1,390,184 |
| 2016-05-27 | $97.52 | $97.97 | $97.35 | $97.78 | $43.96 | 701,818 |
| 2016-05-26 | $96.82 | $97.85 | $96.49 | $97.52 | $43.84 | 954,814 |
| 2016-05-25 | $96.63 | $96.95 | $95.92 | $96.72 | $43.48 | 1,344,136 |
| 2016-05-24 | $95.94 | $96.72 | $95.58 | $96.71 | $43.48 | 1,263,394 |
| 2016-05-23 | $95.62 | $96.38 | $95.52 | $95.72 | $43.03 | 1,032,802 |
| 2016-05-20 | $96.21 | $96.77 | $94.89 | $95.56 | $42.96 | 1,514,856 |
| 2016-05-19 | $95.00 | $96.15 | $94.67 | $96.07 | $43.19 | 1,068,330 |
| 2016-05-18 | $95.97 | $96.29 | $94.24 | $95.26 | $42.82 | 1,690,796 |
| 2016-05-17 | $98.29 | $98.62 | $95.79 | $96.37 | $43.32 | 1,751,606 |
| 2016-05-16 | $98.37 | $98.88 | $97.60 | $98.79 | $44.41 | 856,742 |
| 2016-05-13 | $98.77 | $99.49 | $97.85 | $98.34 | $44.21 | 1,304,984 |
| 2016-05-12 | $97.52 | $98.89 | $97.52 | $98.85 | $44.44 | 1,042,476 |
| 2016-05-11 | $97.94 | $98.35 | $97.12 | $97.51 | $43.84 | 927,752 |
| 2016-05-10 | $97.34 | $97.98 | $96.52 | $97.98 | $44.05 | 1,181,884 |
| 2016-05-09 | $95.63 | $97.09 | $95.61 | $96.99 | $43.60 | 1,509,896 |
| 2016-05-06 | $94.82 | $95.65 | $94.25 | $95.50 | $42.93 | 804,594 |
| 2016-05-05 | $94.66 | $95.72 | $94.64 | $94.80 | $42.62 | 924,576 |
| 2016-05-04 | $93.50 | $94.98 | $93.31 | $94.72 | $42.58 | 1,345,426 |
| 2016-05-03 | $94.05 | $94.65 | $93.28 | $93.60 | $42.08 | 905,132 |
| 2016-05-02 | $94.00 | $94.79 | $93.79 | $94.32 | $42.40 | 874,284 |
| 2016-04-29 | $93.09 | $93.87 | $92.82 | $93.78 | $42.16 | 1,586,900 |
| 2016-04-28 | $92.59 | $93.68 | $92.39 | $93.37 | $41.98 | 1,284,140 |
| 2016-04-27 | $93.25 | $93.71 | $92.03 | $93.00 | $41.81 | 1,438,020 |
| 2016-04-26 | $93.64 | $94.08 | $92.83 | $93.06 | $41.84 | 1,175,976 |
| 2016-04-25 | $91.67 | $93.60 | $91.65 | $93.29 | $41.94 | 1,778,646 |
| 2016-04-22 | $91.45 | $92.16 | $90.84 | $91.76 | $41.25 | 2,025,398 |
| 2016-04-21 | $93.48 | $93.50 | $91.20 | $91.39 | $41.08 | 2,827,558 |
| 2016-04-20 | $95.13 | $95.99 | $93.11 | $93.73 | $42.14 | 1,609,750 |
| 2016-04-19 | $95.37 | $95.84 | $94.78 | $94.99 | $42.70 | 1,341,070 |
| 2016-04-18 | $95.05 | $95.22 | $94.33 | $95.08 | $42.74 | 2,460,188 |
| 2016-04-15 | $94.91 | $95.42 | $94.47 | $95.06 | $42.73 | 2,221,892 |
| 2016-04-14 | $96.75 | $96.97 | $94.81 | $94.83 | $42.63 | 3,258,510 |
| 2016-04-13 | $98.60 | $98.77 | $96.60 | $96.72 | $43.48 | 2,584,220 |
| 2016-04-12 | $98.53 | $98.96 | $97.78 | $98.90 | $44.46 | 1,299,864 |
| 2016-04-11 | $100.41 | $100.66 | $98.46 | $98.53 | $44.29 | 1,533,030 |
| 2016-04-08 | $99.71 | $100.05 | $99.15 | $100.03 | $44.97 | 1,260,726 |
| 2016-04-07 | $99.07 | $99.91 | $98.62 | $99.42 | $44.69 | 1,786,244 |
| 2016-04-06 | $98.83 | $99.61 | $97.95 | $99.61 | $44.59 | 1,798,240 |
| 2016-04-05 | $100.26 | $100.66 | $98.80 | $99.09 | $44.35 | 2,835,126 |
| 2016-04-04 | $100.50 | $100.91 | $99.53 | $100.71 | $45.08 | 1,549,618 |
| 2016-04-01 | $99.26 | $100.80 | $99.02 | $100.53 | $45.00 | 2,378,232 |
| 2016-03-31 | $99.70 | $99.94 | $99.12 | $99.48 | $44.53 | 2,582,138 |
| 2016-03-30 | $99.53 | $100.22 | $98.86 | $99.75 | $44.65 | 2,239,464 |
| 2016-03-29 | $98.90 | $100.53 | $97.76 | $99.59 | $44.58 | 4,493,106 |
| 2016-03-28 | $96.47 | $97.81 | $96.05 | $97.36 | $43.58 | 2,377,448 |
| 2016-03-24 | $95.52 | $96.46 | $95.14 | $96.33 | $43.12 | 2,061,110 |
| 2016-03-23 | $94.31 | $96.10 | $94.01 | $95.84 | $42.90 | 1,950,982 |
| 2016-03-22 | $94.05 | $94.56 | $93.09 | $94.02 | $42.09 | 1,457,690 |
| 2016-03-21 | $94.17 | $94.54 | $93.75 | $94.14 | $42.14 | 1,464,458 |
| 2016-03-18 | $95.74 | $96.20 | $94.40 | $94.43 | $42.27 | 3,061,666 |
| 2016-03-17 | $94.84 | $96.19 | $94.55 | $95.74 | $42.86 | 1,658,078 |
| 2016-03-16 | $93.60 | $94.92 | $93.13 | $94.75 | $42.41 | 899,430 |
| 2016-03-15 | $93.81 | $94.09 | $93.18 | $93.77 | $41.97 | 1,544,216 |
| 2016-03-14 | $93.99 | $94.56 | $93.16 | $94.31 | $42.22 | 837,776 |
| 2016-03-11 | $94.37 | $94.84 | $93.47 | $94.23 | $42.18 | 1,199,182 |
| 2016-03-10 | $94.36 | $94.41 | $92.36 | $93.65 | $41.92 | 968,874 |
| 2016-03-09 | $93.94 | $94.45 | $93.46 | $93.87 | $42.02 | 925,454 |
| 2016-03-08 | $92.91 | $93.84 | $92.43 | $93.60 | $41.90 | 1,167,138 |
| 2016-03-07 | $93.47 | $93.88 | $92.88 | $93.28 | $41.75 | 1,242,088 |
| 2016-03-04 | $93.80 | $93.98 | $93.17 | $93.93 | $42.04 | 1,385,850 |
| 2016-03-03 | $93.20 | $93.77 | $92.55 | $93.75 | $41.96 | 1,034,226 |
| 2016-03-02 | $93.22 | $93.60 | $92.13 | $93.52 | $41.86 | 1,225,086 |
| 2016-03-01 | $93.99 | $94.13 | $93.13 | $93.38 | $41.80 | 1,683,244 |
| 2016-02-29 | $93.38 | $94.35 | $93.01 | $93.26 | $41.75 | 1,446,056 |
| 2016-02-26 | $94.09 | $94.43 | $92.96 | $93.53 | $41.87 | 1,149,708 |
| 2016-02-25 | $92.94 | $94.17 | $92.88 | $94.10 | $42.12 | 1,042,994 |
| 2016-02-24 | $92.47 | $93.01 | $91.00 | $92.90 | $41.58 | 1,596,424 |
| 2016-02-23 | $91.46 | $93.03 | $91.46 | $92.87 | $41.57 | 2,564,286 |
| 2016-02-22 | $92.24 | $92.49 | $91.34 | $91.53 | $40.97 | 1,681,214 |
| 2016-02-19 | $90.82 | $92.10 | $90.14 | $92.02 | $41.19 | 1,855,578 |
| 2016-02-18 | $90.65 | $91.04 | $89.36 | $90.93 | $40.70 | 1,475,866 |
| 2016-02-17 | $90.85 | $91.53 | $89.77 | $91.26 | $40.85 | 2,361,872 |
| 2016-02-16 | $90.25 | $90.42 | $89.33 | $90.38 | $40.46 | 1,542,308 |
| 2016-02-12 | $91.14 | $91.31 | $89.11 | $89.67 | $40.14 | 2,388,326 |
| 2016-02-11 | $89.47 | $90.84 | $88.77 | $90.34 | $40.44 | 2,118,582 |
| 2016-02-10 | $88.79 | $91.25 | $88.53 | $90.50 | $40.51 | 2,139,670 |
| 2016-02-09 | $87.17 | $88.84 | $86.77 | $88.24 | $39.50 | 2,554,486 |
| 2016-02-08 | $85.54 | $87.99 | $85.10 | $87.87 | $39.33 | 1,955,498 |
| 2016-02-05 | $85.92 | $86.67 | $85.20 | $85.89 | $38.45 | 1,575,744 |
| 2016-02-04 | $86.90 | $87.40 | $85.28 | $85.83 | $38.42 | 1,671,774 |
| 2016-02-03 | $87.62 | $88.39 | $85.95 | $86.98 | $38.93 | 1,662,044 |
| 2016-02-02 | $88.11 | $88.68 | $87.32 | $87.69 | $39.25 | 1,978,640 |
| 2016-02-01 | $87.84 | $88.74 | $87.29 | $88.17 | $39.47 | 2,083,176 |
| 2016-01-29 | $86.18 | $88.81 | $86.11 | $87.97 | $39.38 | 4,335,096 |
| 2016-01-28 | $82.75 | $86.40 | $82.45 | $85.41 | $38.23 | 3,452,554 |
| 2016-01-27 | $82.78 | $83.00 | $81.88 | $82.19 | $36.79 | 2,159,414 |
| 2016-01-26 | $81.05 | $82.91 | $81.05 | $82.77 | $37.05 | 1,561,848 |
| 2016-01-25 | $81.66 | $81.86 | $80.56 | $80.94 | $36.23 | 1,725,366 |
| 2016-01-22 | $80.45 | $81.79 | $80.16 | $81.69 | $36.57 | 2,261,500 |
| 2016-01-21 | $80.30 | $80.69 | $78.55 | $79.78 | $35.71 | 2,503,934 |
| 2016-01-20 | $80.33 | $80.86 | $78.45 | $80.30 | $35.94 | 2,706,682 |
| 2016-01-19 | $82.50 | $82.80 | $80.80 | $81.28 | $36.38 | 3,332,266 |
| 2016-01-15 | $83.99 | $84.14 | $82.64 | $83.71 | $37.47 | 1,448,216 |
| 2016-01-14 | $84.95 | $85.63 | $84.28 | $85.03 | $38.06 | 1,638,412 |
| 2016-01-13 | $85.74 | $86.20 | $84.73 | $84.88 | $37.99 | 1,622,144 |
| 2016-01-12 | $84.61 | $85.70 | $84.39 | $85.51 | $38.28 | 1,270,326 |
| 2016-01-11 | $83.85 | $84.44 | $82.96 | $84.10 | $37.64 | 1,675,972 |
| 2016-01-08 | $83.97 | $84.38 | $83.46 | $83.63 | $37.43 | 2,029,416 |
| 2016-01-07 | $83.80 | $84.31 | $83.11 | $83.69 | $37.46 | 1,583,878 |
| 2016-01-06 | $83.93 | $84.70 | $83.63 | $84.27 | $37.72 | 2,561,264 |
| 2016-01-05 | $84.40 | $85.26 | $84.00 | $84.42 | $37.79 | 1,488,448 |
| 2016-01-04 | $84.45 | $84.92 | $83.55 | $84.28 | $37.73 | 1,386,310 |
| 2015-12-31 | $86.17 | $86.28 | $85.45 | $85.56 | $38.30 | 705,710 |
| 2015-12-30 | $87.26 | $87.28 | $86.43 | $86.60 | $38.76 | 693,920 |
| 2015-12-29 | $87.07 | $87.46 | $86.65 | $87.26 | $39.06 | 715,644 |
| 2015-12-28 | $86.32 | $87.21 | $86.22 | $87.19 | $38.84 | 1,028,066 |
| 2015-12-24 | $86.71 | $87.01 | $86.27 | $86.70 | $38.62 | 458,524 |
| 2015-12-23 | $85.92 | $87.00 | $85.79 | $86.86 | $38.69 | 839,648 |
| 2015-12-22 | $85.09 | $85.71 | $84.06 | $85.53 | $38.10 | 947,974 |
| 2015-12-21 | $84.08 | $84.71 | $83.94 | $84.63 | $37.70 | 689,324 |
| 2015-12-18 | $84.42 | $84.64 | $83.68 | $83.68 | $37.27 | 1,873,280 |
| 2015-12-17 | $86.33 | $86.33 | $84.79 | $84.79 | $37.77 | 2,455,900 |
| 2015-12-16 | $85.12 | $86.58 | $84.94 | $86.42 | $38.49 | 1,402,346 |
| 2015-12-15 | $85.08 | $85.61 | $84.09 | $84.74 | $37.75 | 1,430,868 |
| 2015-12-14 | $84.03 | $84.65 | $83.57 | $84.59 | $37.68 | 1,544,364 |
| 2015-12-11 | $84.54 | $84.86 | $83.50 | $83.85 | $37.35 | 1,449,160 |
| 2015-12-10 | $86.06 | $86.13 | $85.12 | $85.18 | $37.94 | 1,304,822 |
| 2015-12-09 | $86.21 | $87.37 | $85.72 | $86.17 | $38.38 | 984,726 |
| 2015-12-08 | $86.96 | $86.96 | $86.29 | $86.54 | $38.55 | 1,295,434 |
| 2015-12-07 | $86.44 | $87.46 | $86.23 | $87.40 | $38.93 | 1,432,672 |
| 2015-12-04 | $84.83 | $86.51 | $84.82 | $86.46 | $38.51 | 885,710 |
| 2015-12-03 | $85.47 | $86.15 | $83.95 | $84.54 | $37.66 | 1,289,938 |
| 2015-12-02 | $86.29 | $86.89 | $85.39 | $85.51 | $38.09 | 1,296,116 |
| 2015-12-01 | $85.65 | $87.15 | $85.65 | $86.72 | $38.63 | 2,111,414 |
| 2015-11-30 | $86.48 | $86.49 | $85.73 | $85.92 | $38.27 | 3,542,650 |
| 2015-11-27 | $85.77 | $86.05 | $85.22 | $86.03 | $38.32 | 498,720 |
| 2015-11-25 | $85.23 | $86.00 | $84.90 | $85.72 | $38.18 | 727,506 |
| 2015-11-24 | $84.82 | $85.64 | $84.78 | $85.28 | $37.99 | 1,368,916 |
| 2015-11-23 | $84.38 | $85.54 | $84.34 | $85.14 | $37.92 | 692,400 |
| 2015-11-20 | $85.10 | $85.59 | $84.07 | $84.18 | $37.50 | 847,828 |
| 2015-11-19 | $84.93 | $85.57 | $84.15 | $84.72 | $37.74 | 972,058 |
| 2015-11-18 | $83.05 | $84.86 | $82.72 | $84.69 | $37.72 | 1,076,282 |
| 2015-11-17 | $83.38 | $83.66 | $82.35 | $82.71 | $36.84 | 1,013,734 |
| 2015-11-16 | $81.77 | $83.33 | $81.38 | $83.30 | $37.10 | 633,804 |
| 2015-11-13 | $82.24 | $82.85 | $81.61 | $81.77 | $36.42 | 948,846 |
| 2015-11-12 | $83.89 | $84.32 | $82.28 | $82.35 | $36.68 | 1,121,072 |
| 2015-11-11 | $84.10 | $84.75 | $83.62 | $84.23 | $37.52 | 688,294 |
| 2015-11-10 | $83.45 | $84.04 | $83.03 | $83.79 | $37.32 | 857,246 |
| 2015-11-09 | $84.02 | $84.04 | $82.93 | $83.55 | $37.22 | 996,160 |
| 2015-11-06 | $85.45 | $85.58 | $83.30 | $84.14 | $37.48 | 1,479,264 |
| 2015-11-05 | $85.20 | $86.21 | $85.05 | $85.86 | $38.24 | 1,342,896 |
| 2015-11-04 | $85.06 | $85.34 | $84.65 | $85.05 | $37.88 | 1,062,500 |
| 2015-11-03 | $84.26 | $85.01 | $83.60 | $84.97 | $37.85 | 1,360,608 |
| 2015-11-02 | $84.35 | $84.67 | $82.89 | $84.55 | $37.66 | 1,535,920 |
| 2015-10-30 | $84.51 | $85.20 | $83.98 | $83.98 | $37.41 | 1,789,994 |
| 2015-10-29 | $84.06 | $84.77 | $83.69 | $84.64 | $37.70 | 1,036,346 |
| 2015-10-28 | $84.47 | $84.77 | $83.40 | $84.30 | $37.55 | 1,250,484 |
| 2015-10-27 | $84.74 | $85.12 | $84.24 | $84.37 | $37.58 | 975,358 |
| 2015-10-26 | $85.31 | $85.43 | $84.92 | $85.22 | $37.96 | 1,248,838 |
| 2015-10-23 | $85.80 | $85.99 | $84.76 | $85.17 | $37.94 | 735,350 |
| 2015-10-22 | $83.35 | $85.86 | $82.84 | $85.55 | $38.11 | 1,659,466 |
| 2015-10-21 | $82.53 | $83.37 | $82.26 | $82.93 | $36.94 | 1,497,878 |
| 2015-10-20 | $82.42 | $82.94 | $82.05 | $82.35 | $36.68 | 1,256,482 |
| 2015-10-19 | $82.50 | $82.95 | $82.28 | $82.62 | $36.80 | 1,312,098 |
| 2015-10-16 | $82.10 | $83.09 | $82.00 | $82.67 | $36.82 | 1,341,358 |
| 2015-10-15 | $82.34 | $82.54 | $81.50 | $81.81 | $36.44 | 1,433,128 |
| 2015-10-14 | $82.59 | $82.86 | $81.62 | $81.76 | $36.42 | 1,074,726 |
| 2015-10-13 | $83.14 | $83.46 | $82.42 | $82.56 | $36.77 | 1,179,302 |
| 2015-10-12 | $83.03 | $83.75 | $82.86 | $83.35 | $37.13 | 996,036 |
| 2015-10-09 | $82.80 | $83.60 | $82.80 | $83.02 | $36.98 | 1,317,892 |
| 2015-10-08 | $81.40 | $83.27 | $81.32 | $82.75 | $36.86 | 1,415,838 |
| 2015-10-07 | $81.66 | $82.30 | $81.32 | $81.82 | $36.27 | 1,596,700 |
| 2015-10-06 | $81.58 | $81.79 | $80.75 | $81.44 | $36.10 | 2,110,052 |
| 2015-10-05 | $79.96 | $81.83 | $79.96 | $81.67 | $36.20 | 2,512,994 |
| 2015-10-02 | $77.72 | $79.62 | $77.72 | $79.62 | $35.29 | 2,505,630 |
| 2015-10-01 | $79.98 | $80.93 | $77.65 | $78.68 | $34.88 | 4,872,056 |
| 2015-09-30 | $81.83 | $82.35 | $79.63 | $82.18 | $36.43 | 2,567,340 |
| 2015-09-29 | $81.74 | $81.94 | $80.41 | $81.19 | $35.99 | 2,150,956 |
| 2015-09-28 | $83.22 | $83.61 | $81.46 | $81.50 | $36.13 | 1,528,362 |
| 2015-09-25 | $83.47 | $84.44 | $83.06 | $83.43 | $36.98 | 1,399,088 |
| 2015-09-24 | $82.26 | $83.25 | $81.76 | $83.15 | $36.86 | 1,313,678 |
| 2015-09-23 | $82.50 | $82.71 | $82.13 | $82.55 | $36.59 | 1,331,488 |
| 2015-09-22 | $82.30 | $82.98 | $81.74 | $82.47 | $36.56 | 1,683,838 |
| 2015-09-21 | $82.74 | $83.50 | $82.31 | $83.18 | $36.87 | 1,741,660 |
| 2015-09-18 | $82.45 | $83.33 | $82.11 | $82.64 | $36.63 | 6,071,616 |
| 2015-09-17 | $83.05 | $84.17 | $82.83 | $83.21 | $36.89 | 1,749,618 |
| 2015-09-16 | $82.04 | $83.31 | $81.52 | $83.20 | $36.88 | 2,004,626 |
| 2015-09-15 | $81.19 | $81.98 | $80.43 | $81.82 | $36.27 | 1,196,224 |
| 2015-09-14 | $80.90 | $81.45 | $80.34 | $81.10 | $35.95 | 1,635,454 |
| 2015-09-11 | $79.94 | $80.89 | $79.53 | $80.85 | $35.84 | 1,197,654 |
| 2015-09-10 | $79.92 | $80.78 | $79.72 | $80.06 | $35.49 | 1,101,002 |
| 2015-09-09 | $81.37 | $81.75 | $79.67 | $79.88 | $35.41 | 1,886,882 |
| 2015-09-08 | $79.80 | $80.90 | $79.12 | $80.89 | $35.86 | 1,744,536 |
| 2015-09-04 | $79.22 | $79.35 | $78.22 | $78.77 | $34.92 | 1,326,748 |
| 2015-09-03 | $79.42 | $80.69 | $79.20 | $80.08 | $35.50 | 1,537,782 |
| 2015-09-02 | $78.32 | $79.18 | $78.04 | $79.18 | $35.10 | 1,492,710 |
McCormick & Co. Inc (Non Voting) (MKC) News Headlines
.jpg)
.jpg)
Campbell Soup beats quarterly estimates on steady demand for quick meals
None
reuters.com March 6, 2024.jpg)
Spice maker McCormick beats quarterly results on steady volumes, higher prices
None
reuters.com March 26, 2024Recent McCormick & Co. Inc (Non Voting) (MKC) News
.jpg)
Similar Companies to McCormick & Co. Inc (Non Voting) (MKC) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |